시장 데이터를 불러오는 중
전체 종목
진양홀딩스 과거 주가
100250.KS · KOSPI
주요 제품·사업: 투자,경영컨설팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100250.KS · KOSPI
주요 제품·사업: 투자,경영컨설팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,020 | ₩3,030 | ₩3,000 | ₩3,020 | 0.00% | 2.5만 |
| 2026.10.07 | ₩3,030 | ₩3,160 | ₩3,005 | ₩3,020 | -0.33% | 19.3만 |
| 2026.10.06 | ₩3,060 | ₩3,080 | ₩3,000 | ₩3,015 | -1.47% | 6.5만 |
| 2026.10.02 | ₩3,075 | ₩3,075 | ₩3,030 | ₩3,060 | -0.49% | 2.4만 |
| 2026.10.01 | ₩3,100 | ₩3,100 | ₩3,055 | ₩3,080 | -0.65% | 2만 |
| 2026.09.30 | ₩3,070 | ₩3,100 | ₩3,070 | ₩3,090 | +0.65% | 8천 |
| 2026.09.29 | ₩3,070 | ₩3,095 | ₩3,065 | ₩3,095 | +0.81% | 1.7만 |
| 2026.09.28 | ₩3,065 | ₩3,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,050 |
| ₩3,100 |
| +1.14% |
| 1.1만 |
| 2026.09.23 | ₩3,075 | ₩3,095 | ₩3,065 | ₩3,065 | -0.33% | 1.6만 |
|---|
| 2026.09.22 | ₩3,090 | ₩3,090 | ₩3,050 | ₩3,065 | -0.81% | 1.9만 |
|---|
| 2026.09.21 | ₩3,110 | ₩3,110 | ₩3,055 | ₩3,080 | -0.96% | 4.2만 |
|---|
| 2026.09.18 | ₩3,125 | ₩3,125 | ₩3,085 | ₩3,100 | -0.80% | 2.5만 |
|---|
| 2026.09.17 | ₩3,095 | ₩3,170 | ₩3,080 | ₩3,115 | +0.65% | 8.4만 |
|---|
| 2026.09.16 | ₩3,115 | ₩3,115 | ₩3,075 | ₩3,095 | -0.64% | 2.7만 |
|---|
| 2026.09.15 | ₩3,150 | ₩3,150 | ₩3,080 | ₩3,110 | -1.27% | 3.5만 |
|---|
| 2026.09.14 | ₩3,140 | ₩3,145 | ₩3,110 | ₩3,140 | 0.00% | 1.7만 |
|---|
| 2026.09.11 | ₩3,150 | ₩3,150 | ₩3,120 | ₩3,135 | -0.48% | 2만 |
|---|
| 2026.09.10 | ₩3,150 | ₩3,165 | ₩3,130 | ₩3,145 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩3,165 | ₩3,175 | ₩3,140 | ₩3,155 | -0.32% | 1.6만 |
|---|
| 2026.09.08 | ₩3,175 | ₩3,200 | ₩3,145 | ₩3,165 | -0.31% | 2.8만 |
|---|
| 2026.09.07 | ₩3,170 | ₩3,175 | ₩3,145 | ₩3,175 | +0.16% | 2.7만 |
|---|
| 2026.09.04 | ₩3,160 | ₩3,180 | ₩3,155 | ₩3,175 | +0.47% | 4.1만 |
|---|
| 2026.09.03 | ₩3,150 | ₩3,190 | ₩3,145 | ₩3,155 | +0.16% | 11.3만 |
|---|
| 2026.09.02 | ₩3,170 | ₩3,175 | ₩3,130 | ₩3,165 | -0.16% | 4.4만 |
|---|
| 2026.09.01 | ₩3,150 | ₩3,175 | ₩3,130 | ₩3,170 | +0.63% | 3만 |
|---|
| 2026.08.31 | ₩3,160 | ₩3,175 | ₩3,125 | ₩3,165 | +0.16% | 4.2만 |
|---|
| 2026.08.28 | ₩3,155 | ₩3,190 | ₩3,145 | ₩3,160 | +0.16% | 7.4만 |
|---|
| 2026.08.27 | ₩3,170 | ₩3,195 | ₩3,140 | ₩3,155 | -0.47% | 9.1만 |
|---|
| 2026.08.26 | ₩3,250 | ₩3,350 | ₩3,125 | ₩3,170 | -2.46% | 21.2만 |
|---|
| 2026.08.25 | ₩3,110 | ₩3,185 | ₩3,105 | ₩3,185 | +2.41% | 5.6만 |
|---|
| 2026.08.24 | ₩3,145 | ₩3,150 | ₩3,105 | ₩3,120 | -0.79% | 3만 |
|---|
| 2026.08.21 | ₩3,120 | ₩3,160 | ₩3,100 | ₩3,160 | +1.28% | 4.3만 |
|---|
| 2026.08.20 | ₩3,135 | ₩3,155 | ₩3,110 | ₩3,145 | +0.32% | 7.4만 |
|---|
| 2026.08.19 | ₩3,160 | ₩3,180 | ₩3,095 | ₩3,135 | -0.79% | 7.8만 |
|---|
| 2026.08.18 | ₩3,200 | ₩3,220 | ₩3,125 | ₩3,180 | -0.63% | 18.5만 |
|---|
| 2026.08.14 | ₩3,000 | ₩3,205 | ₩3,000 | ₩3,185 | +6.17% | 31.7만 |
|---|
| 2026.08.13 | ₩3,010 | ₩3,030 | ₩2,965 | ₩2,985 | -0.83% | 5만 |
|---|
| 2026.08.12 | ₩3,025 | ₩3,030 | ₩3,000 | ₩3,010 | -0.50% | 3.4만 |
|---|
| 2026.08.11 | ₩3,010 | ₩3,035 | ₩3,000 | ₩3,025 | +0.50% | 2.5만 |
|---|
| 2026.08.10 | ₩3,045 | ₩3,055 | ₩2,995 | ₩3,010 | -1.15% | 2.4만 |
|---|
| 2026.08.07 | ₩3,030 | ₩3,050 | ₩3,005 | ₩3,045 | +0.50% | 5.9만 |
|---|
| 2026.08.06 | ₩2,945 | ₩3,040 | ₩2,945 | ₩3,030 | +2.89% | 11.2만 |
|---|
| 2026.08.05 | ₩2,985 | ₩2,995 | ₩2,940 | ₩2,960 | -0.84% | 6.8만 |
|---|
| 2026.08.04 | ₩2,905 | ₩2,955 | ₩2,900 | ₩2,950 | +1.55% | 5.4만 |
|---|
| 2026.08.03 | ₩2,895 | ₩2,935 | ₩2,870 | ₩2,895 | 0.00% | 5.7만 |
|---|
| 2026.07.31 | ₩2,910 | ₩2,910 | ₩2,855 | ₩2,900 | -0.34% | 6.6만 |
|---|
| 2026.07.30 | ₩2,925 | ₩2,925 | ₩2,845 | ₩2,910 | -0.51% | 11.1만 |
|---|
| 2026.07.29 | ₩2,900 | ₩2,945 | ₩2,845 | ₩2,915 | +0.52% | 16.3만 |
|---|
| 2026.07.28 | ₩2,970 | ₩2,970 | ₩2,895 | ₩2,905 | -2.19% | 4.6만 |
|---|
| 2026.07.27 | ₩2,935 | ₩2,965 | ₩2,930 | ₩2,960 | +0.85% | 8.7천 |
|---|
| 2026.07.24 | ₩2,930 | ₩2,970 | ₩2,900 | ₩2,935 | +0.17% | 4.3만 |
|---|
| 2026.07.23 | ₩2,900 | ₩2,940 | ₩2,895 | ₩2,930 | +1.03% | 2.3만 |
|---|
| 2026.07.22 | ₩2,975 | ₩2,975 | ₩2,880 | ₩2,905 | -2.35% | 9.5만 |
|---|
| 2026.07.21 | ₩2,980 | ₩2,980 | ₩2,925 | ₩2,945 | -1.17% | 5.3만 |
|---|
| 2026.07.20 | ₩3,000 | ₩3,030 | ₩2,950 | ₩2,995 | -0.17% | 8.1만 |
|---|
| 2026.07.16 | ₩3,055 | ₩3,090 | ₩3,030 | ₩3,035 | -0.65% | 8.3만 |
|---|
| 2026.07.15 | ₩3,010 | ₩3,075 | ₩3,010 | ₩3,035 | +0.83% | 4.9만 |
|---|
| 2026.07.14 | ₩3,005 | ₩3,060 | ₩2,925 | ₩3,030 | +0.83% | 24.7만 |
|---|
| 2026.07.13 | ₩3,060 | ₩3,085 | ₩3,010 | ₩3,030 | -0.98% | 6.7만 |
|---|
| 2026.07.10 | ₩3,015 | ₩3,080 | ₩3,015 | ₩3,060 | +1.49% | 3.9만 |
|---|
| 2026.07.09 | ₩3,060 | ₩3,075 | ₩3,005 | ₩3,010 | -1.63% | 10만 |
|---|
| 2026.07.08 | ₩3,050 | ₩3,100 | ₩3,020 | ₩3,060 | +0.33% | 12.4만 |
|---|
| 2026.07.07 | ₩3,075 | ₩3,090 | ₩3,010 | ₩3,050 | -0.81% | 13.7만 |
|---|
| 2026.07.06 | ₩2,995 | ₩3,085 | ₩2,980 | ₩3,075 | +2.67% | 17.9만 |
|---|
| 2026.07.03 | ₩2,965 | ₩2,985 | ₩2,945 | ₩2,980 | +0.51% | 7.2만 |
|---|
| 2026.07.02 | ₩2,945 | ₩2,990 | ₩2,900 | ₩2,965 | +0.68% | 10.4만 |
|---|
| 2026.07.01 | ₩2,925 | ₩2,975 | ₩2,925 | ₩2,965 | +1.37% | 3.8만 |
|---|
| 2026.06.30 | ₩2,940 | ₩2,950 | ₩2,915 | ₩2,925 | -0.51% | 4.8만 |
|---|
| 2026.06.29 | ₩2,885 | ₩2,935 | ₩2,855 | ₩2,930 | +1.56% | 9.2만 |
|---|
| 2026.06.26 | ₩2,880 | ₩2,900 | ₩2,810 | ₩2,885 | +0.17% | 10.7만 |
|---|
| 2026.06.25 | ₩2,865 | ₩2,885 | ₩2,845 | ₩2,880 | +0.52% | 4.6만 |
|---|
| 2026.06.24 | ₩2,835 | ₩2,890 | ₩2,810 | ₩2,865 | +1.06% | 9.4만 |
|---|
| 2026.06.23 | ₩2,895 | ₩2,925 | ₩2,825 | ₩2,830 | -2.25% | 11.4만 |
|---|
| 2026.06.22 | ₩2,920 | ₩2,945 | ₩2,880 | ₩2,900 | -0.68% | 6만 |
|---|
| 2026.06.19 | ₩2,955 | ₩2,975 | ₩2,905 | ₩2,920 | -1.18% | 10.3만 |
|---|
| 2026.06.18 | ₩2,990 | ₩3,015 | ₩2,955 | ₩2,975 | -0.50% | 7.7만 |
|---|
| 2026.06.17 | ₩3,015 | ₩3,040 | ₩2,985 | ₩3,015 | 0.00% | 8.2만 |
|---|
| 2026.06.16 | ₩3,000 | ₩3,020 | ₩2,980 | ₩3,015 | +0.50% | 8.3만 |
|---|
| 2026.06.15 | ₩2,960 | ₩3,020 | ₩2,960 | ₩3,000 | +1.35% | 8.5만 |
|---|
| 2026.06.12 | ₩2,935 | ₩3,000 | ₩2,935 | ₩2,955 | +0.68% | 14만 |
|---|
| 2026.06.11 | ₩2,955 | ₩2,960 | ₩2,875 | ₩2,945 | -0.34% | 8.8만 |
|---|
| 2026.06.10 | ₩2,885 | ₩3,000 | ₩2,855 | ₩2,920 | +1.21% | 2 |
|---|
| 2026.06.09 | ₩2,805 | ₩2,920 | ₩2,805 | ₩2,885 | +2.85% | 9.6만 |
|---|
| 2026.06.08 | ₩2,795 | ₩2,885 | ₩2,790 | ₩2,845 | +1.79% | 14.9만 |
|---|
| 2026.06.05 | ₩2,945 | ₩3,020 | ₩2,900 | ₩2,900 | -1.53% | 33만 |
|---|
| 2026.06.04 | ₩3,080 | ₩3,360 | ₩2,930 | ₩2,945 | -4.38% | 300만 |
|---|
| 2026.06.02 | ₩2,895 | ₩2,900 | ₩2,800 | ₩2,885 | -0.35% | 11.3만 |
|---|
| 2026.06.01 | ₩2,910 | ₩2,945 | ₩2,870 | ₩2,875 | -1.20% | 12.5만 |
|---|
| 2026.05.29 | ₩2,970 | ₩2,970 | ₩2,905 | ₩2,930 | -1.35% | 8.3만 |
|---|
| 2026.05.28 | ₩3,005 | ₩3,005 | ₩2,930 | ₩2,970 | -1.16% | 9.4만 |
|---|
| 2026.05.27 | ₩3,070 | ₩3,070 | ₩2,965 | ₩2,965 | -3.42% | 8.9만 |
|---|
| 2026.05.26 | ₩3,015 | ₩3,060 | ₩2,990 | ₩3,005 | -0.33% | 5.5만 |
|---|
| 2026.05.22 | ₩3,000 | ₩3,060 | ₩2,990 | ₩3,030 | +1.00% | 5.8만 |
|---|
| 2026.05.21 | ₩3,000 | ₩3,020 | ₩2,985 | ₩2,985 | -0.50% | 4.5만 |
|---|
| 2026.05.20 | ₩3,020 | ₩3,020 | ₩2,975 | ₩2,990 | -0.99% | 7.2만 |
|---|
| 2026.05.19 | ₩3,020 | ₩3,050 | ₩2,980 | ₩3,015 | -0.17% | 12.1만 |
|---|
| 2026.05.18 | ₩3,015 | ₩3,050 | ₩2,985 | ₩3,020 | +0.17% | 12.2만 |
|---|
| 2026.05.15 | ₩3,015 | ₩3,315 | ₩2,995 | ₩3,030 | +0.50% | 66.7만 |
|---|
| 2026.05.14 | ₩3,005 | ₩3,035 | ₩2,995 | ₩3,030 | +0.83% | 5.9만 |
|---|
| 2026.05.13 | ₩2,995 | ₩3,140 | ₩2,985 | ₩3,035 | +1.34% | 6.6만 |
|---|
| 2026.05.12 | ₩3,055 | ₩3,075 | ₩2,985 | ₩2,995 | -1.96% | 13만 |
|---|
| 2026.05.11 | ₩3,080 | ₩3,090 | ₩3,035 | ₩3,055 | -0.81% | 12.8만 |
|---|
| 2026.05.08 | ₩3,065 | ₩3,130 | ₩3,050 | ₩3,080 | +0.49% | 2.4만 |
|---|
| 2026.05.07 | ₩3,085 | ₩3,085 | ₩3,050 | ₩3,065 | -0.65% | 3.8만 |
|---|
| 2026.05.06 | ₩3,085 | ₩3,090 | ₩3,040 | ₩3,075 | -0.32% | 17.5만 |
|---|
| 2026.05.04 | ₩3,115 | ₩3,125 | ₩3,050 | ₩3,085 | -0.96% | 12.4만 |
|---|
| 2026.04.30 | ₩3,090 | ₩3,135 | ₩3,090 | ₩3,105 | +0.49% | 9.4만 |
|---|
| 2026.04.29 | ₩3,080 | ₩3,135 | ₩3,070 | ₩3,090 | +0.32% | 4.8만 |
|---|
| 2026.04.28 | ₩3,070 | ₩3,100 | ₩3,065 | ₩3,080 | +0.33% | 3만 |
|---|
| 2026.04.27 | ₩3,085 | ₩3,090 | ₩3,060 | ₩3,070 | -0.49% | 5.6만 |
|---|
| 2026.04.24 | ₩3,040 | ₩3,085 | ₩3,040 | ₩3,080 | +1.32% | 2.7만 |
|---|
| 2026.04.23 | ₩3,065 | ₩3,070 | ₩3,040 | ₩3,055 | -0.33% | 6.7만 |
|---|
| 2026.04.22 | ₩3,070 | ₩3,075 | ₩3,035 | ₩3,065 | -0.16% | 6.9만 |
|---|
| 2026.04.21 | ₩3,075 | ₩3,090 | ₩3,035 | ₩3,050 | -0.81% | 7.8만 |
|---|
| 2026.04.20 | ₩3,075 | ₩3,090 | ₩3,060 | ₩3,070 | -0.16% | 7.6만 |
|---|
| 2026.04.17 | ₩3,090 | ₩3,110 | ₩3,070 | ₩3,095 | +0.16% | 4.9만 |
|---|
| 2026.04.16 | ₩3,080 | ₩3,110 | ₩3,080 | ₩3,090 | +0.32% | 4.1만 |
|---|
| 2026.04.15 | ₩3,085 | ₩3,095 | ₩3,025 | ₩3,080 | -0.16% | 3.7만 |
|---|
| 2026.04.14 | ₩3,040 | ₩3,090 | ₩3,040 | ₩3,085 | +1.48% | 4.8만 |
|---|
| 2026.04.13 | ₩3,045 | ₩3,060 | ₩3,040 | ₩3,055 | +0.33% | 2.2만 |
|---|
| 2026.04.10 | ₩3,045 | ₩3,065 | ₩3,035 | ₩3,045 | 0.00% | 3.8만 |
|---|
| 2026.04.09 | ₩3,030 | ₩3,050 | ₩2,995 | ₩3,045 | +0.50% | 3.1만 |
|---|
| 2026.04.08 | ₩3,020 | ₩3,040 | ₩3,000 | ₩3,030 | +0.33% | 6.4만 |
|---|
| 2026.04.07 | ₩2,990 | ₩3,015 | ₩2,990 | ₩2,995 | +0.17% | 2.2만 |
|---|
| 2026.04.06 | ₩3,010 | ₩3,030 | ₩2,980 | ₩2,990 | -0.66% | 8만 |
|---|
| 2026.04.03 | ₩2,995 | ₩3,020 | ₩2,990 | ₩3,010 | +0.50% | 5.7만 |
|---|
| 2026.04.02 | ₩3,030 | ₩3,030 | ₩2,965 | ₩2,970 | -1.98% | 5.6만 |
|---|
| 2026.04.01 | ₩2,965 | ₩3,015 | ₩2,965 | ₩2,980 | +0.51% | 7.1만 |
|---|
| 2026.03.31 | ₩2,995 | ₩3,005 | ₩2,950 | ₩2,970 | -0.83% | 7.3만 |
|---|
| 2026.03.30 | ₩3,000 | ₩3,010 | ₩2,965 | ₩2,995 | -0.17% | 4.4만 |
|---|
| 2026.03.27 | ₩2,995 | ₩3,025 | ₩2,980 | ₩3,000 | +0.17% | 8.1만 |
|---|
| 2026.03.26 | ₩3,030 | ₩3,030 | ₩2,980 | ₩3,010 | -0.66% | 8.1만 |
|---|
| 2026.03.25 | ₩2,980 | ₩3,025 | ₩2,920 | ₩3,005 | +0.84% | 15.5만 |
|---|
| 2026.03.24 | ₩2,950 | ₩2,985 | ₩2,935 | ₩2,980 | +1.02% | 10.3만 |
|---|
| 2026.03.23 | ₩2,980 | ₩3,020 | ₩2,945 | ₩2,950 | -1.01% | 22.4만 |
|---|
| 2026.03.20 | ₩3,030 | ₩3,040 | ₩3,015 | ₩3,030 | 0.00% | 2.2만 |
|---|
| 2026.03.19 | ₩3,030 | ₩3,030 | ₩3,000 | ₩3,005 | -0.83% | 8.3만 |
|---|
| 2026.03.18 | ₩3,075 | ₩3,075 | ₩3,015 | ₩3,035 | -1.30% | 3.7만 |
|---|
| 2026.03.17 | ₩3,055 | ₩3,070 | ₩3,020 | ₩3,025 | -0.98% | 3만 |
|---|
| 2026.03.16 | ₩3,050 | ₩3,050 | ₩3,005 | ₩3,025 | -0.82% | 5.4만 |
|---|
| 2026.03.13 | ₩3,000 | ₩3,060 | ₩2,995 | ₩3,035 | +1.17% | 9.8만 |
|---|
| 2026.03.12 | ₩3,030 | ₩3,040 | ₩3,020 | ₩3,025 | -0.17% | 2.5만 |
|---|
| 2026.03.11 | ₩3,040 | ₩3,055 | ₩3,005 | ₩3,005 | -1.15% | 5.1만 |
|---|
| 2026.03.10 | ₩2,990 | ₩3,040 | ₩2,985 | ₩3,025 | +1.17% | 8.5만 |
|---|
| 2026.03.09 | ₩2,985 | ₩2,995 | ₩2,935 | ₩2,970 | -0.50% | 12.8만 |
|---|
| 2026.03.06 | ₩3,000 | ₩3,045 | ₩2,960 | ₩3,020 | +0.67% | 26.3만 |
|---|
| 2026.03.05 | ₩3,005 | ₩3,080 | ₩2,995 | ₩3,030 | +0.83% | 18.4만 |
|---|
| 2026.03.04 | ₩3,100 | ₩3,120 | ₩2,935 | ₩3,005 | -3.06% | 19.1만 |
|---|
| 2026.03.03 | ₩3,100 | ₩3,170 | ₩3,085 | ₩3,100 | 0.00% | 8.1만 |
|---|
| 2026.02.27 | ₩3,125 | ₩3,180 | ₩3,110 | ₩3,135 | +0.32% | 8.7만 |
|---|
| 2026.02.26 | ₩3,170 | ₩3,180 | ₩3,125 | ₩3,135 | -1.10% | 16.2만 |
|---|
| 2026.02.25 | ₩3,195 | ₩3,210 | ₩3,175 | ₩3,180 | -0.47% | 5.7만 |
|---|
| 2026.02.24 | ₩3,195 | ₩3,210 | ₩3,170 | ₩3,195 | 0.00% | 5.3만 |
|---|
| 2026.02.23 | ₩3,230 | ₩3,255 | ₩3,200 | ₩3,220 | -0.31% | 12.9만 |
|---|
| 2026.02.20 | ₩3,210 | ₩3,260 | ₩3,210 | ₩3,230 | +0.62% | 7.4만 |
|---|
| 2026.02.19 | ₩3,250 | ₩3,255 | ₩3,210 | ₩3,245 | -0.15% | 7.3만 |
|---|
| 2026.02.13 | ₩3,240 | ₩3,280 | ₩3,155 | ₩3,235 | -0.15% | 15.3만 |
|---|
| 2026.02.12 | ₩3,200 | ₩3,255 | ₩3,195 | ₩3,240 | +1.25% | 10.6만 |
|---|
| 2026.02.11 | ₩3,240 | ₩3,250 | ₩3,185 | ₩3,205 | -1.08% | 7.1만 |
|---|
| 2026.02.10 | ₩3,160 | ₩3,240 | ₩3,125 | ₩3,240 | +2.53% | 22.1만 |
|---|
| 2026.02.09 | ₩3,025 | ₩3,200 | ₩3,025 | ₩3,160 | +4.46% | 33.8만 |
|---|
| 2026.02.06 | ₩3,020 | ₩3,030 | ₩2,970 | ₩3,015 | -0.17% | 9.3만 |
|---|
| 2026.02.05 | ₩3,015 | ₩3,070 | ₩3,005 | ₩3,030 | +0.50% | 9.6만 |
|---|
| 2026.02.04 | ₩2,940 | ₩3,010 | ₩2,940 | ₩3,005 | +2.21% | 12.4만 |
|---|
| 2026.02.03 | ₩2,940 | ₩2,965 | ₩2,920 | ₩2,965 | +0.85% | 7.5만 |
|---|
| 2026.02.02 | ₩2,940 | ₩2,965 | ₩2,910 | ₩2,930 | -0.34% | 7.1만 |
|---|
| 2026.01.30 | ₩2,960 | ₩2,965 | ₩2,930 | ₩2,940 | -0.68% | 4.8만 |
|---|
| 2026.01.29 | ₩2,925 | ₩2,965 | ₩2,905 | ₩2,960 | +1.20% | 11.1만 |
|---|
| 2026.01.28 | ₩2,960 | ₩2,960 | ₩2,925 | ₩2,935 | -0.84% | 5.2만 |
|---|
| 2026.01.27 | ₩2,950 | ₩2,990 | ₩2,925 | ₩2,955 | +0.17% | 7.1만 |
|---|
| 2026.01.26 | ₩2,960 | ₩2,970 | ₩2,925 | ₩2,950 | -0.34% | 9.2만 |
|---|
| 2026.01.23 | ₩2,920 | ₩2,960 | ₩2,900 | ₩2,945 | +0.86% | 5.9만 |
|---|
| 2026.01.22 | ₩2,905 | ₩2,940 | ₩2,905 | ₩2,925 | +0.69% | 3.8만 |
|---|
| 2026.01.21 | ₩2,905 | ₩2,950 | ₩2,905 | ₩2,920 | +0.52% | 4.8만 |
|---|
| 2026.01.20 | ₩2,940 | ₩2,970 | ₩2,920 | ₩2,955 | +0.51% | 14.3만 |
|---|
| 2026.01.19 | ₩2,970 | ₩2,970 | ₩2,910 | ₩2,940 | -1.01% | 10.2만 |
|---|
| 2026.01.16 | ₩3,100 | ₩3,100 | ₩2,905 | ₩2,970 | -4.19% | 31.3만 |
|---|
| 2026.01.15 | ₩3,020 | ₩3,116 | ₩3,020 | ₩3,068 | +1.59% | 27.2만 |
|---|
| 2026.01.14 | ₩2,909 | ₩3,063 | ₩2,904 | ₩3,049 | +4.80% | 16.9만 |
|---|
| 2026.01.13 | ₩2,943 | ₩2,943 | ₩2,890 | ₩2,933 | -0.33% | 8.5만 |
|---|
| 2026.01.12 | ₩2,967 | ₩2,972 | ₩2,919 | ₩2,943 | -0.81% | 5.9만 |
|---|
| 2026.01.09 | ₩2,928 | ₩2,967 | ₩2,904 | ₩2,967 | +1.32% | 5만 |
|---|
| 2026.01.08 | ₩2,962 | ₩2,962 | ₩2,914 | ₩2,928 | -1.14% | 11.7만 |
|---|
| 2026.01.07 | ₩2,976 | ₩2,976 | ₩2,909 | ₩2,962 | -0.49% | 10.1만 |
|---|
| 2026.01.06 | ₩3,060 | ₩3,080 | ₩3,050 | ₩3,065 | +0.16% | 5.4만 |
|---|
| 2026.01.05 | ₩3,110 | ₩3,135 | ₩3,025 | ₩3,070 | -1.29% | 9.9만 |
|---|
| 2026.01.02 | ₩3,180 | ₩3,180 | ₩3,085 | ₩3,100 | -2.52% | 17만 |
|---|
| 2025.12.30 | ₩3,210 | ₩3,210 | ₩3,125 | ₩3,180 | -0.93% | 9.1만 |
|---|
| 2025.12.29 | ₩3,205 | ₩3,240 | ₩3,160 | ₩3,180 | -0.78% | 9.6만 |
|---|
| 2025.12.26 | ₩3,305 | ₩3,325 | ₩3,250 | ₩3,250 | -1.66% | 10.4만 |
|---|
| 2025.12.24 | ₩3,305 | ₩3,310 | ₩3,250 | ₩3,305 | 0.00% | 5.2만 |
|---|
| 2025.12.23 | ₩3,340 | ₩3,340 | ₩3,280 | ₩3,295 | -1.35% | 7.6만 |
|---|
| 2025.12.22 | ₩3,370 | ₩3,385 | ₩3,330 | ₩3,340 | -0.89% | 9.8만 |
|---|
| 2025.12.19 | ₩3,330 | ₩3,370 | ₩3,320 | ₩3,370 | +1.20% | 6.1만 |
|---|
| 2025.12.18 | ₩3,335 | ₩3,335 | ₩3,290 | ₩3,325 | -0.30% | 7.7만 |
|---|
| 2025.12.17 | ₩3,315 | ₩3,335 | ₩3,280 | ₩3,330 | +0.45% | 7.5만 |
|---|
| 2025.12.16 | ₩3,385 | ₩3,385 | ₩3,310 | ₩3,315 | -2.07% | 6.5만 |
|---|
| 2025.12.15 | ₩3,345 | ₩3,425 | ₩3,335 | ₩3,375 | +0.90% | 17.3만 |
|---|
| 2025.12.12 | ₩3,315 | ₩3,360 | ₩3,265 | ₩3,345 | +0.90% | 12.5만 |
|---|
| 2025.12.11 | ₩3,295 | ₩3,310 | ₩3,260 | ₩3,295 | 0.00% | 7.6만 |
|---|
| 2025.12.10 | ₩3,215 | ₩3,305 | ₩3,210 | ₩3,275 | +1.87% | 14.4만 |
|---|
| 2025.12.09 | ₩3,195 | ₩3,215 | ₩3,160 | ₩3,215 | +0.63% | 7.8만 |
|---|
| 2025.12.08 | ₩3,235 | ₩3,235 | ₩3,135 | ₩3,170 | -2.01% | 41만 |
|---|
| 2025.12.05 | ₩3,390 | ₩3,390 | ₩3,325 | ₩3,355 | -1.03% | 11.6만 |
|---|
| 2025.12.04 | ₩3,370 | ₩3,395 | ₩3,340 | ₩3,370 | 0.00% | 4.8만 |
|---|
| 2025.12.03 | ₩3,330 | ₩3,385 | ₩3,330 | ₩3,370 | +1.20% | 10.4만 |
|---|
| 2025.12.02 | ₩3,315 | ₩3,350 | ₩3,315 | ₩3,325 | +0.30% | 4만 |
|---|
| 2025.12.01 | ₩3,340 | ₩3,360 | ₩3,295 | ₩3,330 | -0.30% | 5.3만 |
|---|
| 2025.11.28 | ₩3,310 | ₩3,350 | ₩3,290 | ₩3,340 | +0.91% | 3.9만 |
|---|
| 2025.11.27 | ₩3,310 | ₩3,325 | ₩3,280 | ₩3,310 | 0.00% | 3.1만 |
|---|
| 2025.11.26 | ₩3,280 | ₩3,315 | ₩3,270 | ₩3,295 | +0.46% | 5.7만 |
|---|
| 2025.11.25 | ₩3,240 | ₩3,275 | ₩3,240 | ₩3,275 | +1.08% | 3.4만 |
|---|
| 2025.11.24 | ₩3,290 | ₩3,295 | ₩3,245 | ₩3,265 | -0.76% | 1.5만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,290 | ₩3,235 | ₩3,280 | +0.31% | 4.2만 |
|---|
| 2025.11.20 | ₩3,255 | ₩3,310 | ₩3,250 | ₩3,305 | +1.54% | 9.3만 |
|---|
| 2025.11.19 | ₩3,220 | ₩3,260 | ₩3,200 | ₩3,250 | +0.93% | 9.3만 |
|---|
| 2025.11.18 | ₩3,265 | ₩3,270 | ₩3,225 | ₩3,225 | -1.23% | 4.2만 |
|---|
| 2025.11.17 | ₩3,275 | ₩3,280 | ₩3,240 | ₩3,275 | 0.00% | 3만 |
|---|
| 2025.11.14 | ₩3,280 | ₩3,285 | ₩3,250 | ₩3,275 | -0.15% | 5.4만 |
|---|
| 2025.11.13 | ₩3,260 | ₩3,290 | ₩3,255 | ₩3,285 | +0.77% | 3.2만 |
|---|
| 2025.11.12 | ₩3,240 | ₩3,265 | ₩3,205 | ₩3,265 | +0.77% | 9.1만 |
|---|
| 2025.11.11 | ₩3,230 | ₩3,250 | ₩3,205 | ₩3,220 | -0.31% | 3.1만 |
|---|
| 2025.11.10 | ₩3,200 | ₩3,240 | ₩3,165 | ₩3,230 | +0.94% | 7.6만 |
|---|
| 2025.11.07 | ₩3,190 | ₩3,190 | ₩3,155 | ₩3,190 | 0.00% | 5.5만 |
|---|
| 2025.11.06 | ₩3,180 | ₩3,200 | ₩3,155 | ₩3,190 | +0.31% | 5.2만 |
|---|
| 2025.11.05 | ₩3,175 | ₩3,180 | ₩3,105 | ₩3,180 | +0.16% | 12.9만 |
|---|
| 2025.11.04 | ₩3,210 | ₩3,220 | ₩3,155 | ₩3,185 | -0.78% | 8.2만 |
|---|
| 2025.11.03 | ₩3,230 | ₩3,255 | ₩3,190 | ₩3,190 | -1.24% | 10.9만 |
|---|
| 2025.10.31 | ₩3,230 | ₩3,250 | ₩3,230 | ₩3,245 | +0.46% | 3.3만 |
|---|
| 2025.10.30 | ₩3,270 | ₩3,270 | ₩3,225 | ₩3,250 | -0.61% | 6.9만 |
|---|
| 2025.10.29 | ₩3,275 | ₩3,285 | ₩3,260 | ₩3,285 | +0.31% | 3.1만 |
|---|
| 2025.10.28 | ₩3,265 | ₩3,285 | ₩3,255 | ₩3,280 | +0.46% | 4.6만 |
|---|
| 2025.10.27 | ₩3,255 | ₩3,270 | ₩3,245 | ₩3,265 | +0.31% | 5.1만 |
|---|
| 2025.10.24 | ₩3,265 | ₩3,265 | ₩3,240 | ₩3,255 | -0.31% | 6.5만 |
|---|
| 2025.10.23 | ₩3,270 | ₩3,275 | ₩3,245 | ₩3,260 | -0.31% | 2.4만 |
|---|
| 2025.10.22 | ₩3,265 | ₩3,270 | ₩3,225 | ₩3,265 | 0.00% | 6.5만 |
|---|
| 2025.10.21 | ₩3,260 | ₩3,275 | ₩3,225 | ₩3,255 | -0.15% | 6.9만 |
|---|
| 2025.10.20 | ₩3,245 | ₩3,255 | ₩3,220 | ₩3,250 | +0.15% | 3.9만 |
|---|
| 2025.10.17 | ₩3,245 | ₩3,245 | ₩3,220 | ₩3,235 | -0.31% | 4.2만 |
|---|
| 2025.10.16 | ₩3,250 | ₩3,255 | ₩3,235 | ₩3,245 | -0.15% | 3.5만 |
|---|
| 2025.10.15 | ₩3,250 | ₩3,250 | ₩3,225 | ₩3,245 | -0.15% | 4.3만 |
|---|
| 2025.10.14 | ₩3,245 | ₩3,260 | ₩3,220 | ₩3,240 | -0.15% | 13.8만 |
|---|
| 2025.10.13 | ₩3,180 | ₩3,250 | ₩3,180 | ₩3,240 | +1.89% | 10.4만 |
|---|
| 2025.10.10 | ₩3,250 | ₩3,275 | ₩3,205 | ₩3,220 | -0.92% | 8.5만 |
|---|