시장 데이터를 불러오는 중
전체 종목
머큐리 과거 주가
100590.KQ · KOSDAQ
주요 제품·사업: AP 단말기, 광섬유 및 광케이블, 위성통신 전송장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100590.KQ · KOSDAQ
주요 제품·사업: AP 단말기, 광섬유 및 광케이블, 위성통신 전송장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,030 | ₩6,130 | ₩5,420 | ₩5,530 | -8.29% | 38.9만 |
| 2026.10.08 | ₩5,950 | ₩6,220 | ₩5,790 | ₩6,000 | +0.84% | 84.8만 |
| 2026.10.07 | ₩6,500 | ₩6,510 | ₩5,910 | ₩5,950 | -8.46% | 121.6만 |
| 2026.10.06 | ₩6,410 | ₩6,550 | ₩6,080 | ₩6,280 | -2.03% | 373.8만 |
| 2026.10.02 | ₩4,950 | ₩6,250 | ₩4,940 | ₩6,250 | +26.26% | 390.6만 |
| 2026.10.01 | ₩4,645 | ₩4,855 | ₩4,525 | ₩4,815 | +3.66% | 21.8만 |
| 2026.09.30 | ₩4,715 | ₩4,955 | ₩4,665 | ₩4,665 | -1.06% | 33.1만 |
| 2026.09.29 | ₩4,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,550 |
| ₩4,645 |
| -4.42% |
| 35.7만 |
| 2026.09.28 | ₩4,995 | ₩5,150 | ₩4,860 | ₩4,885 | -2.20% | 44.7만 |
|---|
| 2026.09.23 | ₩4,920 | ₩5,320 | ₩4,845 | ₩4,995 | +1.52% | 171.5만 |
|---|
| 2026.09.22 | ₩5,150 | ₩5,150 | ₩4,815 | ₩4,890 | -5.05% | 49.1만 |
|---|
| 2026.09.21 | ₩4,990 | ₩5,620 | ₩4,835 | ₩4,990 | 0.00% | 181.4만 |
|---|
| 2026.09.18 | ₩4,750 | ₩5,300 | ₩4,685 | ₩4,940 | +4.00% | 308.3만 |
|---|
| 2026.09.17 | ₩4,950 | ₩5,070 | ₩4,660 | ₩4,700 | -5.05% | 82.5만 |
|---|
| 2026.09.16 | ₩4,525 | ₩5,300 | ₩4,490 | ₩4,825 | +6.63% | 430.4만 |
|---|
| 2026.09.15 | ₩4,790 | ₩4,790 | ₩4,410 | ₩4,520 | -5.64% | 83.5만 |
|---|
| 2026.09.14 | ₩4,680 | ₩5,140 | ₩4,515 | ₩4,785 | +2.24% | 339.6만 |
|---|
| 2026.09.11 | ₩4,970 | ₩5,140 | ₩4,710 | ₩4,750 | -4.43% | 254.6만 |
|---|
| 2026.09.10 | ₩4,750 | ₩5,480 | ₩4,370 | ₩4,970 | +4.63% | 1013.3만 |
|---|
| 2026.09.09 | ₩3,350 | ₩4,355 | ₩3,350 | ₩4,355 | +30.00% | 374.8만 |
|---|
| 2026.09.08 | ₩3,365 | ₩3,510 | ₩3,345 | ₩3,350 | -0.45% | 10.2만 |
|---|
| 2026.09.07 | ₩3,405 | ₩3,475 | ₩3,350 | ₩3,365 | -1.17% | 5.1만 |
|---|
| 2026.09.04 | ₩3,325 | ₩3,450 | ₩3,320 | ₩3,400 | +2.26% | 3.5만 |
|---|
| 2026.09.03 | ₩3,410 | ₩3,590 | ₩3,315 | ₩3,355 | -1.61% | 8.2만 |
|---|
| 2026.09.02 | ₩3,460 | ₩3,460 | ₩3,350 | ₩3,375 | -2.46% | 7.1만 |
|---|
| 2026.09.01 | ₩3,525 | ₩3,560 | ₩3,410 | ₩3,465 | -1.70% | 8.2만 |
|---|
| 2026.08.31 | ₩3,595 | ₩3,645 | ₩3,410 | ₩3,590 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩3,760 | ₩3,760 | ₩3,505 | ₩3,620 | -3.72% | 9만 |
|---|
| 2026.08.27 | ₩3,580 | ₩3,885 | ₩3,560 | ₩3,660 | +2.23% | 14.8만 |
|---|
| 2026.08.26 | ₩3,560 | ₩3,750 | ₩3,480 | ₩3,560 | 0.00% | 5.4만 |
|---|
| 2026.08.25 | ₩3,500 | ₩3,605 | ₩3,305 | ₩3,560 | +1.71% | 7.1만 |
|---|
| 2026.08.24 | ₩3,655 | ₩3,670 | ₩3,480 | ₩3,535 | -3.28% | 5.3만 |
|---|
| 2026.08.21 | ₩3,750 | ₩3,760 | ₩3,525 | ₩3,550 | -5.33% | 9.8만 |
|---|
| 2026.08.20 | ₩3,805 | ₩3,870 | ₩3,730 | ₩3,750 | -1.45% | 8.8만 |
|---|
| 2026.08.19 | ₩3,885 | ₩3,980 | ₩3,720 | ₩3,735 | -3.86% | 14.5만 |
|---|
| 2026.08.18 | ₩4,140 | ₩4,365 | ₩3,890 | ₩3,920 | -5.31% | 33.9만 |
|---|
| 2026.08.14 | ₩4,130 | ₩4,205 | ₩3,970 | ₩4,140 | +0.24% | 25.6만 |
|---|
| 2026.08.13 | ₩3,880 | ₩4,180 | ₩3,820 | ₩4,100 | +5.67% | 36.5만 |
|---|
| 2026.08.12 | ₩3,735 | ₩3,830 | ₩3,630 | ₩3,820 | +2.28% | 12만 |
|---|
| 2026.08.11 | ₩3,700 | ₩3,700 | ₩3,505 | ₩3,700 | 0.00% | 14.1만 |
|---|
| 2026.08.10 | ₩3,575 | ₩3,765 | ₩3,510 | ₩3,755 | +5.03% | 25.4만 |
|---|
| 2026.08.07 | ₩3,385 | ₩3,635 | ₩3,365 | ₩3,475 | +2.66% | 23.9만 |
|---|
| 2026.08.06 | ₩3,545 | ₩3,670 | ₩3,335 | ₩3,380 | -4.65% | 21.7만 |
|---|
| 2026.08.05 | ₩3,600 | ₩3,795 | ₩3,430 | ₩3,565 | -0.97% | 67.8만 |
|---|
| 2026.08.04 | ₩2,995 | ₩3,290 | ₩2,995 | ₩3,285 | +9.68% | 19.1만 |
|---|
| 2026.08.03 | ₩2,865 | ₩3,100 | ₩2,645 | ₩2,995 | +4.54% | 14.1만 |
|---|
| 2026.07.31 | ₩2,740 | ₩2,875 | ₩2,650 | ₩2,865 | +4.56% | 15.3만 |
|---|
| 2026.07.30 | ₩2,605 | ₩2,780 | ₩2,525 | ₩2,530 | -2.88% | 7.2만 |
|---|
| 2026.07.29 | ₩2,920 | ₩3,055 | ₩2,480 | ₩2,605 | -10.79% | 17.1만 |
|---|
| 2026.07.28 | ₩3,160 | ₩3,160 | ₩2,890 | ₩2,920 | -7.59% | 15.2만 |
|---|
| 2026.07.27 | ₩3,195 | ₩3,290 | ₩3,110 | ₩3,160 | -1.10% | 5.5만 |
|---|
| 2026.07.24 | ₩3,290 | ₩3,305 | ₩3,150 | ₩3,150 | -4.26% | 10.4만 |
|---|
| 2026.07.23 | ₩3,120 | ₩3,380 | ₩3,085 | ₩3,340 | +7.05% | 27.7만 |
|---|
| 2026.07.22 | ₩3,140 | ₩3,340 | ₩3,080 | ₩3,080 | -1.91% | 13.1만 |
|---|
| 2026.07.21 | ₩3,070 | ₩3,170 | ₩2,950 | ₩3,090 | +0.65% | 10.2만 |
|---|
| 2026.07.20 | ₩3,225 | ₩3,240 | ₩3,035 | ₩3,070 | -4.81% | 10.6만 |
|---|
| 2026.07.16 | ₩3,475 | ₩3,485 | ₩3,240 | ₩3,250 | -6.47% | 10.5만 |
|---|
| 2026.07.15 | ₩3,335 | ₩3,540 | ₩3,270 | ₩3,475 | +4.20% | 11.5만 |
|---|
| 2026.07.14 | ₩3,275 | ₩3,350 | ₩3,100 | ₩3,235 | -1.22% | 15.1만 |
|---|
| 2026.07.13 | ₩3,630 | ₩3,775 | ₩3,270 | ₩3,275 | -9.78% | 20.9만 |
|---|
| 2026.07.10 | ₩3,235 | ₩3,870 | ₩3,235 | ₩3,610 | +11.59% | 55.7만 |
|---|
| 2026.07.09 | ₩3,195 | ₩3,435 | ₩3,155 | ₩3,215 | +0.63% | 10.8만 |
|---|
| 2026.07.08 | ₩3,400 | ₩3,490 | ₩3,120 | ₩3,220 | -5.29% | 14.5만 |
|---|
| 2026.07.07 | ₩3,655 | ₩3,840 | ₩3,380 | ₩3,460 | -5.34% | 10.6만 |
|---|
| 2026.07.06 | ₩3,745 | ₩3,790 | ₩3,545 | ₩3,655 | -2.40% | 8.7만 |
|---|
| 2026.07.03 | ₩3,545 | ₩3,790 | ₩3,335 | ₩3,745 | +5.64% | 16.6만 |
|---|
| 2026.07.02 | ₩4,085 | ₩4,085 | ₩3,530 | ₩3,550 | -13.10% | 20.5만 |
|---|
| 2026.07.01 | ₩3,965 | ₩4,150 | ₩3,900 | ₩4,085 | +3.03% | 13.1만 |
|---|
| 2026.06.30 | ₩4,010 | ₩4,055 | ₩3,855 | ₩3,935 | -1.87% | 11.2만 |
|---|
| 2026.06.29 | ₩3,505 | ₩4,005 | ₩3,505 | ₩3,990 | +13.84% | 16.3만 |
|---|
| 2026.06.26 | ₩3,810 | ₩3,970 | ₩3,610 | ₩3,665 | -3.81% | 17.7만 |
|---|
| 2026.06.25 | ₩4,030 | ₩4,250 | ₩3,890 | ₩3,945 | -2.11% | 22.2만 |
|---|
| 2026.06.24 | ₩3,990 | ₩4,135 | ₩3,875 | ₩3,915 | -1.88% | 22.9만 |
|---|
| 2026.06.23 | ₩4,360 | ₩4,420 | ₩4,000 | ₩4,055 | -7.00% | 22.4만 |
|---|
| 2026.06.22 | ₩4,520 | ₩4,605 | ₩4,300 | ₩4,380 | -3.10% | 17.4만 |
|---|
| 2026.06.19 | ₩4,820 | ₩4,865 | ₩4,440 | ₩4,530 | -6.02% | 29.6만 |
|---|
| 2026.06.18 | ₩5,130 | ₩5,300 | ₩4,850 | ₩4,850 | -5.46% | 37.3만 |
|---|
| 2026.06.17 | ₩5,390 | ₩5,390 | ₩4,855 | ₩5,090 | -5.57% | 19.9만 |
|---|
| 2026.06.16 | ₩5,530 | ₩5,770 | ₩5,320 | ₩5,420 | -1.99% | 23.9만 |
|---|
| 2026.06.15 | ₩5,800 | ₩5,980 | ₩5,370 | ₩5,440 | -6.21% | 33.8만 |
|---|
| 2026.06.12 | ₩5,300 | ₩5,920 | ₩5,130 | ₩5,520 | +4.15% | 93만 |
|---|
| 2026.06.11 | ₩4,900 | ₩5,180 | ₩4,750 | ₩5,020 | +2.45% | 37.6만 |
|---|
| 2026.06.10 | ₩5,190 | ₩5,310 | ₩4,805 | ₩4,985 | -3.95% | 121 |
|---|
| 2026.06.09 | ₩5,050 | ₩5,550 | ₩4,965 | ₩5,190 | +2.77% | 41.2만 |
|---|
| 2026.06.08 | ₩4,995 | ₩5,140 | ₩4,700 | ₩4,830 | -3.30% | 37.1만 |
|---|
| 2026.06.05 | ₩5,630 | ₩5,680 | ₩5,080 | ₩5,290 | -6.04% | 33만 |
|---|
| 2026.06.04 | ₩5,430 | ₩5,970 | ₩5,340 | ₩5,720 | +5.34% | 56.7만 |
|---|
| 2026.06.02 | ₩5,710 | ₩5,720 | ₩5,220 | ₩5,380 | -5.78% | 63.6만 |
|---|
| 2026.06.01 | ₩6,040 | ₩6,040 | ₩5,500 | ₩5,720 | -5.30% | 53.1만 |
|---|
| 2026.05.29 | ₩6,800 | ₩6,810 | ₩6,070 | ₩6,100 | -10.29% | 74만 |
|---|
| 2026.05.28 | ₩7,260 | ₩7,380 | ₩6,250 | ₩6,520 | -10.19% | 80만 |
|---|
| 2026.05.27 | ₩8,390 | ₩8,690 | ₩7,030 | ₩7,030 | -16.21% | 152.1만 |
|---|
| 2026.05.26 | ₩7,610 | ₩8,390 | ₩7,610 | ₩8,220 | +8.02% | 193.4만 |
|---|
| 2026.05.22 | ₩7,460 | ₩8,070 | ₩7,410 | ₩7,520 | +0.80% | 183.1만 |
|---|
| 2026.05.21 | ₩7,420 | ₩7,580 | ₩6,980 | ₩7,220 | -2.70% | 121.9만 |
|---|
| 2026.05.20 | ₩7,050 | ₩8,070 | ₩6,520 | ₩7,200 | +2.13% | 477만 |
|---|
| 2026.05.19 | ₩7,070 | ₩7,450 | ₩6,770 | ₩7,020 | -0.71% | 97만 |
|---|
| 2026.05.18 | ₩7,210 | ₩7,370 | ₩6,700 | ₩7,130 | -1.11% | 79.2만 |
|---|
| 2026.05.15 | ₩8,370 | ₩8,450 | ₩7,270 | ₩7,400 | -11.59% | 175.9만 |
|---|
| 2026.05.14 | ₩9,280 | ₩9,640 | ₩8,310 | ₩8,410 | -9.38% | 193.5만 |
|---|
| 2026.05.13 | ₩9,300 | ₩10,600 | ₩8,870 | ₩9,280 | -0.22% | 313.4만 |
|---|
| 2026.05.12 | ₩11,400 | ₩11,410 | ₩9,210 | ₩9,670 | -15.18% | 375만 |
|---|
| 2026.05.11 | ₩9,500 | ₩11,410 | ₩9,500 | ₩10,850 | +14.21% | 1035.3만 |
|---|
| 2026.05.08 | ₩9,800 | ₩10,420 | ₩8,600 | ₩9,340 | -4.69% | 536.5만 |
|---|
| 2026.05.07 | ₩9,110 | ₩11,350 | ₩8,670 | ₩9,900 | +8.67% | 1333.3만 |
|---|
| 2026.05.06 | ₩7,800 | ₩9,630 | ₩6,950 | ₩8,880 | +13.85% | 1506.3만 |
|---|
| 2026.05.04 | ₩6,280 | ₩7,510 | ₩6,200 | ₩7,410 | +17.99% | 863.7만 |
|---|
| 2026.04.30 | ₩6,500 | ₩6,700 | ₩6,110 | ₩6,200 | -4.62% | 115.2만 |
|---|
| 2026.04.29 | ₩6,260 | ₩6,800 | ₩6,240 | ₩6,500 | +3.83% | 98.2만 |
|---|
| 2026.04.28 | ₩6,710 | ₩6,710 | ₩6,210 | ₩6,240 | -7.00% | 66만 |
|---|
| 2026.04.27 | ₩6,470 | ₩6,780 | ₩6,410 | ₩6,630 | +2.47% | 95.4만 |
|---|
| 2026.04.24 | ₩6,400 | ₩6,540 | ₩5,970 | ₩6,470 | +1.09% | 82.4만 |
|---|
| 2026.04.23 | ₩6,850 | ₩6,880 | ₩5,950 | ₩6,390 | -6.72% | 138.3만 |
|---|
| 2026.04.22 | ₩7,130 | ₩7,130 | ₩6,720 | ₩6,820 | -4.35% | 73.7만 |
|---|
| 2026.04.21 | ₩7,610 | ₩7,630 | ₩6,810 | ₩7,140 | -6.18% | 129.8만 |
|---|
| 2026.04.20 | ₩7,610 | ₩7,660 | ₩7,370 | ₩7,450 | -2.10% | 119.3만 |
|---|
| 2026.04.17 | ₩8,070 | ₩8,510 | ₩7,430 | ₩7,680 | -4.83% | 247.1만 |
|---|
| 2026.04.16 | ₩10,330 | ₩10,330 | ₩8,000 | ₩8,050 | -22.07% | 314.5만 |
|---|
| 2026.04.15 | ₩11,280 | ₩11,300 | ₩10,070 | ₩10,350 | -8.24% | 243.5만 |
|---|
| 2026.04.14 | ₩12,750 | ₩12,750 | ₩10,300 | ₩11,000 | -13.73% | 515.4만 |
|---|
| 2026.04.13 | ₩9,220 | ₩11,690 | ₩9,220 | ₩11,320 | +22.78% | 1287.4만 |
|---|
| 2026.04.10 | ₩9,530 | ₩10,460 | ₩8,780 | ₩9,290 | -2.52% | 1563.5만 |
|---|
| 2026.04.09 | ₩7,540 | ₩9,500 | ₩7,540 | ₩8,800 | +16.71% | 2681.1만 |
|---|
| 2026.04.08 | ₩6,080 | ₩7,390 | ₩5,880 | ₩7,390 | +21.55% | 534.7만 |
|---|
| 2026.04.07 | ₩6,230 | ₩6,250 | ₩5,440 | ₩5,690 | -8.67% | 141.6만 |
|---|
| 2026.04.06 | ₩6,320 | ₩7,200 | ₩5,940 | ₩5,990 | -5.22% | 522.6만 |
|---|
| 2026.04.03 | ₩5,500 | ₩6,440 | ₩5,420 | ₩6,100 | +10.91% | 650.1만 |
|---|
| 2026.04.02 | ₩5,720 | ₩5,740 | ₩4,870 | ₩5,180 | -9.44% | 146만 |
|---|
| 2026.04.01 | ₩5,080 | ₩6,220 | ₩5,020 | ₩5,550 | +9.25% | 652.2만 |
|---|
| 2026.03.31 | ₩5,870 | ₩6,060 | ₩4,755 | ₩4,785 | -18.48% | 195.2만 |
|---|
| 2026.03.30 | ₩5,310 | ₩5,810 | ₩5,310 | ₩5,760 | +8.47% | 64.3만 |
|---|
| 2026.03.27 | ₩5,200 | ₩5,630 | ₩5,100 | ₩5,400 | +3.85% | 84.3만 |
|---|
| 2026.03.26 | ₩5,770 | ₩5,770 | ₩5,380 | ₩5,400 | -6.41% | 95.6만 |
|---|
| 2026.03.25 | ₩6,260 | ₩6,780 | ₩5,810 | ₩5,910 | -5.59% | 1230.3만 |
|---|
| 2026.03.24 | ₩4,760 | ₩5,900 | ₩4,675 | ₩5,900 | +23.95% | 490.1만 |
|---|
| 2026.03.23 | ₩4,700 | ₩5,060 | ₩4,515 | ₩4,545 | -3.30% | 125.1만 |
|---|
| 2026.03.20 | ₩4,720 | ₩5,330 | ₩4,575 | ₩4,740 | +0.42% | 597.5만 |
|---|
| 2026.03.19 | ₩4,350 | ₩4,980 | ₩4,280 | ₩4,670 | +7.36% | 346.9만 |
|---|
| 2026.03.18 | ₩4,800 | ₩4,845 | ₩4,395 | ₩4,410 | -8.13% | 82.8만 |
|---|
| 2026.03.17 | ₩5,060 | ₩5,200 | ₩4,605 | ₩4,700 | -7.11% | 103.4만 |
|---|
| 2026.03.16 | ₩5,110 | ₩5,370 | ₩4,930 | ₩4,990 | -2.35% | 123.5만 |
|---|
| 2026.03.13 | ₩4,600 | ₩5,590 | ₩4,520 | ₩5,180 | +12.61% | 766.6만 |
|---|
| 2026.03.12 | ₩4,260 | ₩5,380 | ₩4,075 | ₩4,660 | +9.39% | 919만 |
|---|
| 2026.03.11 | ₩3,800 | ₩4,650 | ₩3,705 | ₩4,140 | +8.95% | 748.2만 |
|---|
| 2026.03.10 | ₩3,350 | ₩3,795 | ₩3,260 | ₩3,690 | +10.15% | 74.2만 |
|---|
| 2026.03.09 | ₩3,330 | ₩3,395 | ₩3,185 | ₩3,220 | -3.30% | 6.9만 |
|---|
| 2026.03.06 | ₩3,390 | ₩3,485 | ₩3,285 | ₩3,470 | +2.36% | 8.2만 |
|---|
| 2026.03.05 | ₩3,315 | ₩3,425 | ₩3,200 | ₩3,400 | +2.56% | 6.5만 |
|---|
| 2026.03.04 | ₩3,445 | ₩3,455 | ₩3,100 | ₩3,145 | -8.71% | 26.9만 |
|---|
| 2026.03.03 | ₩3,565 | ₩3,690 | ₩3,500 | ₩3,505 | -1.68% | 13.1만 |
|---|
| 2026.02.27 | ₩3,620 | ₩3,640 | ₩3,505 | ₩3,600 | -0.55% | 10.1만 |
|---|
| 2026.02.26 | ₩3,745 | ₩3,805 | ₩3,617 | ₩3,630 | -3.07% | 13.8만 |
|---|
| 2026.02.25 | ₩3,765 | ₩3,860 | ₩3,720 | ₩3,745 | -0.53% | 13.7만 |
|---|
| 2026.02.24 | ₩3,730 | ₩3,790 | ₩3,680 | ₩3,760 | +0.80% | 13.3만 |
|---|
| 2026.02.23 | ₩3,725 | ₩3,910 | ₩3,710 | ₩3,750 | +0.67% | 29.9만 |
|---|
| 2026.02.20 | ₩3,745 | ₩3,770 | ₩3,650 | ₩3,720 | -0.67% | 24만 |
|---|
| 2026.02.19 | ₩3,535 | ₩3,655 | ₩3,535 | ₩3,630 | +2.69% | 11.7만 |
|---|
| 2026.02.13 | ₩3,530 | ₩3,570 | ₩3,480 | ₩3,525 | -0.14% | 6.3만 |
|---|
| 2026.02.12 | ₩3,600 | ₩3,700 | ₩3,600 | ₩3,600 | 0.00% | 9.8만 |
|---|
| 2026.02.11 | ₩3,565 | ₩3,615 | ₩3,465 | ₩3,585 | +0.56% | 6.6만 |
|---|
| 2026.02.10 | ₩3,575 | ₩3,630 | ₩3,560 | ₩3,560 | -0.42% | 5.1만 |
|---|
| 2026.02.09 | ₩3,605 | ₩3,670 | ₩3,525 | ₩3,600 | -0.14% | 8.7만 |
|---|
| 2026.02.06 | ₩3,500 | ₩3,640 | ₩3,345 | ₩3,580 | +2.29% | 25.1만 |
|---|
| 2026.02.05 | ₩3,700 | ₩3,700 | ₩3,550 | ₩3,555 | -3.92% | 12.7만 |
|---|
| 2026.02.04 | ₩3,695 | ₩3,695 | ₩3,555 | ₩3,605 | -2.44% | 15.2만 |
|---|
| 2026.02.03 | ₩3,600 | ₩3,695 | ₩3,470 | ₩3,655 | +1.53% | 27.4만 |
|---|
| 2026.02.02 | ₩3,505 | ₩3,745 | ₩3,420 | ₩3,585 | +2.28% | 33.2만 |
|---|
| 2026.01.30 | ₩3,490 | ₩3,730 | ₩3,415 | ₩3,505 | +0.43% | 105.4만 |
|---|
| 2026.01.29 | ₩3,510 | ₩3,550 | ₩3,380 | ₩3,455 | -1.57% | 40.2만 |
|---|
| 2026.01.28 | ₩3,400 | ₩3,425 | ₩3,310 | ₩3,415 | +0.44% | 23.1만 |
|---|
| 2026.01.27 | ₩3,240 | ₩3,400 | ₩3,200 | ₩3,400 | +4.94% | 22.2만 |
|---|
| 2026.01.26 | ₩3,190 | ₩3,245 | ₩3,170 | ₩3,230 | +1.25% | 8.4만 |
|---|
| 2026.01.23 | ₩3,215 | ₩3,215 | ₩3,155 | ₩3,190 | -0.78% | 5.1만 |
|---|
| 2026.01.22 | ₩3,160 | ₩3,210 | ₩3,150 | ₩3,185 | +0.79% | 6.6만 |
|---|
| 2026.01.21 | ₩3,170 | ₩3,195 | ₩3,125 | ₩3,160 | -0.32% | 6.2만 |
|---|
| 2026.01.20 | ₩3,150 | ₩3,240 | ₩3,105 | ₩3,190 | +1.27% | 6.4만 |
|---|
| 2026.01.19 | ₩3,230 | ₩3,230 | ₩3,135 | ₩3,150 | -2.48% | 7.5만 |
|---|
| 2026.01.16 | ₩3,210 | ₩3,245 | ₩3,150 | ₩3,180 | -0.93% | 11.8만 |
|---|
| 2026.01.15 | ₩3,160 | ₩3,230 | ₩3,160 | ₩3,210 | +1.58% | 8.3만 |
|---|
| 2026.01.14 | ₩3,175 | ₩3,200 | ₩3,125 | ₩3,160 | -0.47% | 5.7만 |
|---|
| 2026.01.13 | ₩3,210 | ₩3,220 | ₩3,155 | ₩3,180 | -0.93% | 7.2만 |
|---|
| 2026.01.12 | ₩3,155 | ₩3,220 | ₩3,150 | ₩3,210 | +1.74% | 9.2만 |
|---|
| 2026.01.09 | ₩3,135 | ₩3,195 | ₩3,115 | ₩3,185 | +1.59% | 13.2만 |
|---|
| 2026.01.08 | ₩3,165 | ₩3,235 | ₩3,135 | ₩3,135 | -0.95% | 15.9만 |
|---|
| 2026.01.07 | ₩3,370 | ₩3,370 | ₩3,120 | ₩3,205 | -4.90% | 45.1만 |
|---|
| 2026.01.06 | ₩3,125 | ₩3,990 | ₩3,050 | ₩3,370 | +7.84% | 653.9만 |
|---|
| 2026.01.05 | ₩3,085 | ₩3,140 | ₩3,065 | ₩3,090 | +0.16% | 3.3만 |
|---|
| 2026.01.02 | ₩3,030 | ₩3,120 | ₩3,010 | ₩3,075 | +1.49% | 3.3만 |
|---|
| 2025.12.30 | ₩3,110 | ₩3,110 | ₩3,025 | ₩3,030 | -2.57% | 6.2만 |
|---|
| 2025.12.29 | ₩3,160 | ₩3,160 | ₩3,030 | ₩3,075 | -2.69% | 5.3만 |
|---|
| 2025.12.26 | ₩3,160 | ₩3,180 | ₩3,115 | ₩3,170 | +0.32% | 3.9만 |
|---|
| 2025.12.24 | ₩3,180 | ₩3,195 | ₩3,150 | ₩3,155 | -0.79% | 2.6만 |
|---|
| 2025.12.23 | ₩3,220 | ₩3,220 | ₩3,140 | ₩3,170 | -1.55% | 3.5만 |
|---|
| 2025.12.22 | ₩3,170 | ₩3,240 | ₩3,160 | ₩3,205 | +1.10% | 5.2만 |
|---|
| 2025.12.19 | ₩3,175 | ₩3,190 | ₩3,150 | ₩3,160 | -0.47% | 2.6만 |
|---|
| 2025.12.18 | ₩3,200 | ₩3,200 | ₩3,150 | ₩3,175 | -0.78% | 2.1만 |
|---|
| 2025.12.17 | ₩3,160 | ₩3,205 | ₩3,160 | ₩3,200 | +1.27% | 1.6만 |
|---|
| 2025.12.16 | ₩3,190 | ₩3,230 | ₩3,155 | ₩3,180 | -0.31% | 2.8만 |
|---|
| 2025.12.15 | ₩3,225 | ₩3,245 | ₩3,175 | ₩3,230 | +0.16% | 2.1만 |
|---|
| 2025.12.12 | ₩3,190 | ₩3,265 | ₩3,180 | ₩3,225 | +1.10% | 1.4만 |
|---|
| 2025.12.11 | ₩3,175 | ₩3,220 | ₩3,150 | ₩3,220 | +1.42% | 3.5만 |
|---|
| 2025.12.10 | ₩3,170 | ₩3,240 | ₩3,135 | ₩3,170 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩3,150 | ₩3,230 | ₩3,135 | ₩3,145 | -0.16% | 3.8만 |
|---|
| 2025.12.08 | ₩3,210 | ₩3,245 | ₩3,155 | ₩3,190 | -0.62% | 2.7만 |
|---|
| 2025.12.05 | ₩3,160 | ₩3,240 | ₩3,145 | ₩3,230 | +2.22% | 4.2만 |
|---|
| 2025.12.04 | ₩3,225 | ₩3,260 | ₩3,165 | ₩3,175 | -1.55% | 2.5만 |
|---|
| 2025.12.03 | ₩3,215 | ₩3,245 | ₩3,215 | ₩3,225 | +0.31% | 8천 |
|---|
| 2025.12.02 | ₩3,215 | ₩3,245 | ₩3,190 | ₩3,215 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩3,200 | ₩3,245 | ₩3,185 | ₩3,200 | 0.00% | 2.5만 |
|---|
| 2025.11.28 | ₩3,195 | ₩3,240 | ₩3,170 | ₩3,200 | +0.16% | 3.7만 |
|---|
| 2025.11.27 | ₩3,210 | ₩3,210 | ₩3,140 | ₩3,140 | -2.18% | 2.6만 |
|---|
| 2025.11.26 | ₩3,135 | ₩3,205 | ₩3,120 | ₩3,195 | +1.91% | 2만 |
|---|
| 2025.11.25 | ₩3,155 | ₩3,200 | ₩3,095 | ₩3,120 | -1.11% | 3.9만 |
|---|
| 2025.11.24 | ₩3,180 | ₩3,190 | ₩3,145 | ₩3,145 | -1.10% | 5.6만 |
|---|
| 2025.11.21 | ₩3,205 | ₩3,215 | ₩3,125 | ₩3,180 | -0.78% | 7만 |
|---|
| 2025.11.20 | ₩3,265 | ₩3,320 | ₩3,215 | ₩3,245 | -0.61% | 2.4만 |
|---|
| 2025.11.19 | ₩3,325 | ₩3,325 | ₩3,220 | ₩3,240 | -2.56% | 6.4만 |
|---|
| 2025.11.18 | ₩3,400 | ₩3,400 | ₩3,260 | ₩3,325 | -2.21% | 6만 |
|---|
| 2025.11.17 | ₩3,380 | ₩3,420 | ₩3,290 | ₩3,305 | -2.22% | 5.9만 |
|---|
| 2025.11.14 | ₩3,360 | ₩3,390 | ₩3,310 | ₩3,380 | +0.60% | 6.9만 |
|---|
| 2025.11.13 | ₩3,390 | ₩3,420 | ₩3,355 | ₩3,410 | +0.59% | 4.1만 |
|---|
| 2025.11.12 | ₩3,425 | ₩3,460 | ₩3,380 | ₩3,425 | 0.00% | 7.1만 |
|---|
| 2025.11.11 | ₩3,365 | ₩3,450 | ₩3,355 | ₩3,425 | +1.78% | 16.6만 |
|---|
| 2025.11.10 | ₩3,305 | ₩3,365 | ₩3,300 | ₩3,365 | +1.82% | 6.8만 |
|---|
| 2025.11.07 | ₩3,355 | ₩3,365 | ₩3,245 | ₩3,280 | -2.24% | 7만 |
|---|
| 2025.11.06 | ₩3,320 | ₩3,385 | ₩3,300 | ₩3,350 | +0.90% | 9.9만 |
|---|
| 2025.11.05 | ₩3,345 | ₩3,390 | ₩3,205 | ₩3,300 | -1.35% | 14.9만 |
|---|
| 2025.11.04 | ₩3,445 | ₩3,445 | ₩3,350 | ₩3,375 | -2.03% | 23.4만 |
|---|
| 2025.11.03 | ₩3,405 | ₩3,495 | ₩3,405 | ₩3,445 | +1.17% | 20.6만 |
|---|
| 2025.10.31 | ₩3,415 | ₩3,465 | ₩3,365 | ₩3,435 | +0.59% | 22.4만 |
|---|
| 2025.10.30 | ₩3,495 | ₩3,525 | ₩3,380 | ₩3,415 | -2.29% | 57.3만 |
|---|
| 2025.10.29 | ₩3,330 | ₩3,985 | ₩3,255 | ₩3,495 | +4.95% | 495.7만 |
|---|
| 2025.10.28 | ₩3,210 | ₩3,230 | ₩3,175 | ₩3,180 | -0.93% | 4.3만 |
|---|
| 2025.10.27 | ₩3,235 | ₩3,255 | ₩3,195 | ₩3,220 | -0.46% | 3.7만 |
|---|
| 2025.10.24 | ₩3,235 | ₩3,250 | ₩3,200 | ₩3,220 | -0.46% | 3.4만 |
|---|
| 2025.10.23 | ₩3,295 | ₩3,295 | ₩3,225 | ₩3,230 | -1.97% | 2.5만 |
|---|
| 2025.10.22 | ₩3,235 | ₩3,290 | ₩3,220 | ₩3,275 | +1.24% | 1.7만 |
|---|
| 2025.10.21 | ₩3,260 | ₩3,295 | ₩3,235 | ₩3,265 | +0.15% | 3.2만 |
|---|
| 2025.10.20 | ₩3,210 | ₩3,290 | ₩3,210 | ₩3,245 | +1.09% | 4만 |
|---|
| 2025.10.17 | ₩3,290 | ₩3,290 | ₩3,220 | ₩3,250 | -1.22% | 4.6만 |
|---|
| 2025.10.16 | ₩3,330 | ₩3,345 | ₩3,270 | ₩3,290 | -1.20% | 4만 |
|---|
| 2025.10.15 | ₩3,275 | ₩3,375 | ₩3,275 | ₩3,345 | +2.14% | 6.7만 |
|---|
| 2025.10.14 | ₩3,225 | ₩3,400 | ₩3,225 | ₩3,305 | +2.48% | 15.4만 |
|---|
| 2025.10.13 | ₩3,185 | ₩3,330 | ₩3,175 | ₩3,265 | +2.51% | 13.6만 |
|---|