시장 데이터를 불러오는 중
전체 종목
동성케미컬 과거 주가
102260.KS · KOSPI
주요 업종은 합성고무 및 플라스틱 물질 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
102260.KS · KOSPI
주요 업종은 합성고무 및 플라스틱 물질 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,705 | ₩3,730 | ₩3,680 | ₩3,690 | -0.40% | 6만 |
| 2026.10.07 | ₩3,700 | ₩3,745 | ₩3,670 | ₩3,690 | -0.27% | 5.5만 |
| 2026.10.06 | ₩3,750 | ₩3,750 | ₩3,665 | ₩3,700 | -1.33% | 5.9만 |
| 2026.10.02 | ₩3,715 | ₩3,750 | ₩3,690 | ₩3,740 | +0.67% | 6.6만 |
| 2026.10.01 | ₩3,660 | ₩3,735 | ₩3,660 | ₩3,715 | +1.50% | 8.1만 |
| 2026.09.30 | ₩3,645 | ₩3,705 | ₩3,640 | ₩3,640 | -0.14% | 3.8만 |
| 2026.09.29 | ₩3,700 | ₩3,700 | ₩3,635 | ₩3,670 | -0.81% | 7.7만 |
| 2026.09.28 | ₩3,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,600 |
| ₩3,650 |
| +0.83% |
| 3.7만 |
| 2026.09.23 | ₩3,555 | ₩3,645 | ₩3,555 | ₩3,615 | +1.69% | 5.5만 |
|---|
| 2026.09.22 | ₩3,580 | ₩3,635 | ₩3,545 | ₩3,570 | -0.28% | 7.3만 |
|---|
| 2026.09.21 | ₩3,695 | ₩3,720 | ₩3,565 | ₩3,575 | -3.25% | 8.8만 |
|---|
| 2026.09.18 | ₩3,700 | ₩3,740 | ₩3,685 | ₩3,690 | -0.27% | 6.1만 |
|---|
| 2026.09.17 | ₩3,675 | ₩3,715 | ₩3,640 | ₩3,695 | +0.54% | 5.8만 |
|---|
| 2026.09.16 | ₩3,680 | ₩3,695 | ₩3,645 | ₩3,660 | -0.54% | 7.3만 |
|---|
| 2026.09.15 | ₩3,700 | ₩3,730 | ₩3,660 | ₩3,680 | -0.54% | 8만 |
|---|
| 2026.09.14 | ₩3,750 | ₩3,750 | ₩3,680 | ₩3,730 | -0.53% | 4.8만 |
|---|
| 2026.09.11 | ₩3,725 | ₩3,775 | ₩3,715 | ₩3,750 | +0.67% | 5.5만 |
|---|
| 2026.09.10 | ₩3,710 | ₩3,750 | ₩3,640 | ₩3,725 | +0.40% | 5.6만 |
|---|
| 2026.09.09 | ₩3,625 | ₩3,725 | ₩3,620 | ₩3,710 | +2.34% | 4.7만 |
|---|
| 2026.09.08 | ₩3,725 | ₩3,745 | ₩3,625 | ₩3,625 | -2.68% | 8.4만 |
|---|
| 2026.09.07 | ₩3,760 | ₩3,760 | ₩3,690 | ₩3,710 | -1.33% | 6.9만 |
|---|
| 2026.09.04 | ₩3,760 | ₩3,805 | ₩3,745 | ₩3,760 | 0.00% | 8.9만 |
|---|
| 2026.09.03 | ₩3,700 | ₩3,785 | ₩3,690 | ₩3,750 | +1.35% | 10.1만 |
|---|
| 2026.09.02 | ₩3,755 | ₩3,785 | ₩3,695 | ₩3,700 | -1.46% | 5.8만 |
|---|
| 2026.09.01 | ₩3,765 | ₩3,825 | ₩3,755 | ₩3,775 | +0.27% | 5.4만 |
|---|
| 2026.08.31 | ₩3,765 | ₩3,810 | ₩3,705 | ₩3,770 | +0.13% | 5.3만 |
|---|
| 2026.08.28 | ₩3,695 | ₩3,770 | ₩3,655 | ₩3,750 | +1.49% | 5.3만 |
|---|
| 2026.08.27 | ₩3,725 | ₩3,735 | ₩3,670 | ₩3,695 | -0.81% | 6.7만 |
|---|
| 2026.08.26 | ₩3,655 | ₩3,735 | ₩3,650 | ₩3,720 | +1.78% | 12.7만 |
|---|
| 2026.08.25 | ₩3,595 | ₩3,685 | ₩3,560 | ₩3,675 | +2.23% | 4.5만 |
|---|
| 2026.08.24 | ₩3,545 | ₩3,695 | ₩3,545 | ₩3,615 | +1.97% | 6.9만 |
|---|
| 2026.08.21 | ₩3,660 | ₩3,660 | ₩3,510 | ₩3,545 | -3.14% | 9.7만 |
|---|
| 2026.08.20 | ₩3,635 | ₩3,695 | ₩3,610 | ₩3,650 | +0.41% | 6.8만 |
|---|
| 2026.08.19 | ₩3,660 | ₩3,720 | ₩3,610 | ₩3,625 | -0.96% | 5.4만 |
|---|
| 2026.08.18 | ₩3,800 | ₩3,800 | ₩3,700 | ₩3,700 | -2.63% | 7.2만 |
|---|
| 2026.08.14 | ₩3,770 | ₩3,810 | ₩3,725 | ₩3,800 | +0.80% | 10.6만 |
|---|
| 2026.08.13 | ₩3,795 | ₩3,820 | ₩3,720 | ₩3,745 | -1.32% | 12.7만 |
|---|
| 2026.08.12 | ₩3,785 | ₩3,800 | ₩3,750 | ₩3,790 | +0.13% | 6.7만 |
|---|
| 2026.08.11 | ₩3,720 | ₩3,795 | ₩3,720 | ₩3,780 | +1.61% | 6.6만 |
|---|
| 2026.08.10 | ₩3,795 | ₩3,795 | ₩3,705 | ₩3,745 | -1.32% | 7.6만 |
|---|
| 2026.08.07 | ₩3,700 | ₩3,735 | ₩3,680 | ₩3,720 | +0.54% | 3.7만 |
|---|
| 2026.08.06 | ₩3,680 | ₩3,735 | ₩3,655 | ₩3,695 | +0.41% | 6.1만 |
|---|
| 2026.08.05 | ₩3,625 | ₩3,720 | ₩3,625 | ₩3,710 | +2.34% | 9.3만 |
|---|
| 2026.08.04 | ₩3,490 | ₩3,635 | ₩3,490 | ₩3,625 | +3.87% | 7.5만 |
|---|
| 2026.08.03 | ₩3,560 | ₩3,585 | ₩3,465 | ₩3,490 | -1.97% | 9.3만 |
|---|
| 2026.07.31 | ₩3,420 | ₩3,575 | ₩3,410 | ₩3,560 | +4.09% | 9.8만 |
|---|
| 2026.07.30 | ₩3,250 | ₩3,430 | ₩3,250 | ₩3,385 | +4.15% | 9.2만 |
|---|
| 2026.07.29 | ₩3,370 | ₩3,410 | ₩3,150 | ₩3,315 | -1.63% | 25.5만 |
|---|
| 2026.07.28 | ₩3,450 | ₩3,480 | ₩3,340 | ₩3,370 | -2.32% | 10.3만 |
|---|
| 2026.07.27 | ₩3,535 | ₩3,595 | ₩3,485 | ₩3,485 | -1.41% | 6만 |
|---|
| 2026.07.24 | ₩3,590 | ₩3,630 | ₩3,525 | ₩3,535 | -1.53% | 7.4만 |
|---|
| 2026.07.23 | ₩3,465 | ₩3,610 | ₩3,465 | ₩3,600 | +3.90% | 7.9만 |
|---|
| 2026.07.22 | ₩3,485 | ₩3,560 | ₩3,465 | ₩3,465 | -0.57% | 9.5만 |
|---|
| 2026.07.21 | ₩3,480 | ₩3,520 | ₩3,420 | ₩3,465 | -0.43% | 9.6만 |
|---|
| 2026.07.20 | ₩3,480 | ₩3,540 | ₩3,440 | ₩3,480 | 0.00% | 12.1만 |
|---|
| 2026.07.16 | ₩3,495 | ₩3,535 | ₩3,470 | ₩3,480 | -0.43% | 7.8만 |
|---|
| 2026.07.15 | ₩3,450 | ₩3,525 | ₩3,450 | ₩3,480 | +0.87% | 10.4만 |
|---|
| 2026.07.14 | ₩3,450 | ₩3,515 | ₩3,410 | ₩3,435 | -0.43% | 10.8만 |
|---|
| 2026.07.13 | ₩3,545 | ₩3,640 | ₩3,450 | ₩3,465 | -2.26% | 8.2만 |
|---|
| 2026.07.10 | ₩3,465 | ₩3,595 | ₩3,465 | ₩3,540 | +2.16% | 12.3만 |
|---|
| 2026.07.09 | ₩3,500 | ₩3,580 | ₩3,450 | ₩3,480 | -0.57% | 12.9만 |
|---|
| 2026.07.08 | ₩3,560 | ₩3,610 | ₩3,350 | ₩3,500 | -1.69% | 23만 |
|---|
| 2026.07.07 | ₩3,570 | ₩3,630 | ₩3,515 | ₩3,625 | +1.54% | 9만 |
|---|
| 2026.07.06 | ₩3,610 | ₩3,635 | ₩3,520 | ₩3,575 | -0.97% | 12.4만 |
|---|
| 2026.07.03 | ₩3,570 | ₩3,635 | ₩3,490 | ₩3,605 | +0.98% | 16.9만 |
|---|
| 2026.07.02 | ₩3,650 | ₩3,700 | ₩3,565 | ₩3,565 | -2.33% | 11.8만 |
|---|
| 2026.07.01 | ₩3,595 | ₩3,675 | ₩3,525 | ₩3,650 | +1.53% | 7만 |
|---|
| 2026.06.30 | ₩3,560 | ₩3,575 | ₩3,495 | ₩3,540 | -0.56% | 9.6만 |
|---|
| 2026.06.29 | ₩3,395 | ₩3,530 | ₩3,360 | ₩3,530 | +3.98% | 11.4만 |
|---|
| 2026.06.26 | ₩3,460 | ₩3,570 | ₩3,300 | ₩3,395 | -1.88% | 26.7만 |
|---|
| 2026.06.25 | ₩3,525 | ₩3,600 | ₩3,455 | ₩3,470 | -1.56% | 9만 |
|---|
| 2026.06.24 | ₩3,500 | ₩3,620 | ₩3,445 | ₩3,545 | +1.29% | 9.8만 |
|---|
| 2026.06.23 | ₩3,600 | ₩3,730 | ₩3,460 | ₩3,480 | -3.33% | 28.4만 |
|---|
| 2026.06.22 | ₩3,705 | ₩3,850 | ₩3,650 | ₩3,655 | -1.35% | 11.3만 |
|---|
| 2026.06.19 | ₩3,890 | ₩3,900 | ₩3,635 | ₩3,705 | -4.76% | 18.8만 |
|---|
| 2026.06.18 | ₩3,970 | ₩3,985 | ₩3,785 | ₩3,810 | -4.03% | 14.3만 |
|---|
| 2026.06.17 | ₩4,020 | ₩4,025 | ₩3,935 | ₩3,940 | -1.99% | 12.9만 |
|---|
| 2026.06.16 | ₩3,990 | ₩4,045 | ₩3,885 | ₩3,965 | -0.63% | 19.4만 |
|---|
| 2026.06.15 | ₩4,000 | ₩4,040 | ₩3,890 | ₩3,910 | -2.25% | 5.6만 |
|---|
| 2026.06.12 | ₩3,850 | ₩3,950 | ₩3,815 | ₩3,860 | +0.26% | 13만 |
|---|
| 2026.06.11 | ₩3,695 | ₩3,840 | ₩3,675 | ₩3,820 | +3.38% | 8.4만 |
|---|
| 2026.06.10 | ₩3,690 | ₩3,775 | ₩3,660 | ₩3,695 | +0.14% | 5 |
|---|
| 2026.06.09 | ₩3,705 | ₩3,810 | ₩3,695 | ₩3,740 | +0.94% | 11.3만 |
|---|
| 2026.06.08 | ₩3,820 | ₩3,855 | ₩3,600 | ₩3,695 | -3.27% | 25.5만 |
|---|
| 2026.06.05 | ₩3,830 | ₩3,905 | ₩3,730 | ₩3,855 | +0.65% | 10.5만 |
|---|
| 2026.06.04 | ₩3,920 | ₩3,920 | ₩3,765 | ₩3,780 | -3.57% | 10.9만 |
|---|
| 2026.06.02 | ₩3,760 | ₩4,120 | ₩3,675 | ₩3,920 | +4.26% | 24만 |
|---|
| 2026.06.01 | ₩3,885 | ₩3,945 | ₩3,755 | ₩3,760 | -3.22% | 19.8만 |
|---|
| 2026.05.29 | ₩3,995 | ₩4,050 | ₩3,860 | ₩3,885 | -2.75% | 21만 |
|---|
| 2026.05.28 | ₩3,990 | ₩4,020 | ₩3,875 | ₩3,995 | +0.13% | 21.8만 |
|---|
| 2026.05.27 | ₩4,070 | ₩4,100 | ₩3,980 | ₩3,990 | -1.97% | 21.8만 |
|---|
| 2026.05.26 | ₩4,215 | ₩4,215 | ₩4,085 | ₩4,100 | -2.73% | 19.6만 |
|---|
| 2026.05.22 | ₩4,085 | ₩4,195 | ₩4,085 | ₩4,175 | +2.20% | 10.9만 |
|---|
| 2026.05.21 | ₩4,045 | ₩4,160 | ₩4,040 | ₩4,085 | +0.99% | 13.1만 |
|---|
| 2026.05.20 | ₩4,085 | ₩4,140 | ₩3,970 | ₩4,010 | -1.84% | 21.5만 |
|---|
| 2026.05.19 | ₩4,185 | ₩4,210 | ₩4,060 | ₩4,095 | -2.15% | 20만 |
|---|
| 2026.05.18 | ₩4,275 | ₩4,275 | ₩4,100 | ₩4,185 | -2.11% | 21.6만 |
|---|
| 2026.05.15 | ₩4,270 | ₩4,405 | ₩4,200 | ₩4,275 | +0.12% | 38.6만 |
|---|
| 2026.05.14 | ₩4,125 | ₩4,225 | ₩4,125 | ₩4,215 | +2.18% | 13.7만 |
|---|
| 2026.05.13 | ₩4,110 | ₩4,180 | ₩4,110 | ₩4,150 | +0.97% | 12.1만 |
|---|
| 2026.05.12 | ₩4,135 | ₩4,210 | ₩4,080 | ₩4,145 | +0.24% | 23.2만 |
|---|
| 2026.05.11 | ₩4,285 | ₩4,300 | ₩4,170 | ₩4,175 | -2.57% | 20.2만 |
|---|
| 2026.05.08 | ₩4,285 | ₩4,300 | ₩4,195 | ₩4,270 | -0.35% | 17만 |
|---|
| 2026.05.07 | ₩4,290 | ₩4,355 | ₩4,260 | ₩4,285 | -0.12% | 16.3만 |
|---|
| 2026.05.06 | ₩4,370 | ₩4,370 | ₩4,260 | ₩4,315 | -1.26% | 28.9만 |
|---|
| 2026.05.04 | ₩4,480 | ₩4,480 | ₩4,360 | ₩4,370 | -2.46% | 20.8만 |
|---|
| 2026.04.30 | ₩4,550 | ₩4,550 | ₩4,380 | ₩4,400 | -3.30% | 20.1만 |
|---|
| 2026.04.29 | ₩4,405 | ₩4,545 | ₩4,380 | ₩4,520 | +2.61% | 24.4만 |
|---|
| 2026.04.28 | ₩4,425 | ₩4,460 | ₩4,385 | ₩4,400 | -0.56% | 16.2만 |
|---|
| 2026.04.27 | ₩4,460 | ₩4,480 | ₩4,395 | ₩4,405 | -1.23% | 14.7만 |
|---|
| 2026.04.24 | ₩4,355 | ₩4,430 | ₩4,350 | ₩4,420 | +1.49% | 17.5만 |
|---|
| 2026.04.23 | ₩4,340 | ₩4,390 | ₩4,290 | ₩4,345 | +0.12% | 16.4만 |
|---|
| 2026.04.22 | ₩4,375 | ₩4,425 | ₩4,310 | ₩4,320 | -1.26% | 12만 |
|---|
| 2026.04.21 | ₩4,385 | ₩4,480 | ₩4,350 | ₩4,375 | -0.23% | 14만 |
|---|
| 2026.04.20 | ₩4,455 | ₩4,470 | ₩4,375 | ₩4,380 | -1.68% | 24.7만 |
|---|
| 2026.04.17 | ₩4,565 | ₩4,565 | ₩4,425 | ₩4,470 | -2.08% | 18.7만 |
|---|
| 2026.04.16 | ₩4,430 | ₩4,730 | ₩4,400 | ₩4,495 | +1.47% | 78.3만 |
|---|
| 2026.04.15 | ₩4,470 | ₩4,480 | ₩4,365 | ₩4,430 | -0.89% | 26.4만 |
|---|
| 2026.04.14 | ₩4,350 | ₩4,630 | ₩4,330 | ₩4,450 | +2.30% | 64.6만 |
|---|
| 2026.04.13 | ₩4,300 | ₩4,550 | ₩4,250 | ₩4,330 | +0.70% | 34.5만 |
|---|
| 2026.04.10 | ₩4,185 | ₩4,315 | ₩4,185 | ₩4,310 | +2.99% | 21.2만 |
|---|
| 2026.04.09 | ₩4,175 | ₩4,215 | ₩4,145 | ₩4,180 | +0.12% | 12.4만 |
|---|
| 2026.04.08 | ₩4,175 | ₩4,205 | ₩4,140 | ₩4,170 | -0.12% | 20만 |
|---|
| 2026.04.07 | ₩4,205 | ₩4,205 | ₩4,110 | ₩4,135 | -1.66% | 8.6만 |
|---|
| 2026.04.06 | ₩4,200 | ₩4,205 | ₩4,150 | ₩4,170 | -0.71% | 13.3만 |
|---|
| 2026.04.03 | ₩4,140 | ₩4,265 | ₩4,130 | ₩4,200 | +1.45% | 18.6만 |
|---|
| 2026.04.02 | ₩4,260 | ₩4,260 | ₩4,090 | ₩4,130 | -3.05% | 30.6만 |
|---|
| 2026.04.01 | ₩4,135 | ₩4,210 | ₩4,090 | ₩4,200 | +1.57% | 25.5만 |
|---|
| 2026.03.31 | ₩4,245 | ₩4,370 | ₩4,095 | ₩4,100 | -3.42% | 48.2만 |
|---|
| 2026.03.30 | ₩4,350 | ₩4,410 | ₩4,140 | ₩4,185 | -3.79% | 82.8만 |
|---|
| 2026.03.27 | ₩4,450 | ₩4,615 | ₩4,230 | ₩4,275 | -3.93% | 154.5만 |
|---|
| 2026.03.26 | ₩4,095 | ₩4,750 | ₩4,065 | ₩4,365 | +6.59% | 325.4만 |
|---|
| 2026.03.25 | ₩4,065 | ₩4,150 | ₩4,060 | ₩4,095 | +0.74% | 15.5만 |
|---|
| 2026.03.24 | ₩4,030 | ₩4,065 | ₩3,975 | ₩4,045 | +0.37% | 8.5만 |
|---|
| 2026.03.23 | ₩4,030 | ₩4,090 | ₩3,985 | ₩4,000 | -0.74% | 10.3만 |
|---|
| 2026.03.20 | ₩3,955 | ₩4,125 | ₩3,955 | ₩4,100 | +3.67% | 15.9만 |
|---|
| 2026.03.19 | ₩4,040 | ₩4,040 | ₩3,930 | ₩3,940 | -2.48% | 21.3만 |
|---|
| 2026.03.18 | ₩4,090 | ₩4,090 | ₩4,005 | ₩4,050 | -0.98% | 14.4만 |
|---|
| 2026.03.17 | ₩4,090 | ₩4,095 | ₩4,030 | ₩4,060 | -0.73% | 7.3만 |
|---|
| 2026.03.16 | ₩4,100 | ₩4,100 | ₩4,010 | ₩4,050 | -1.22% | 9.2만 |
|---|
| 2026.03.13 | ₩4,110 | ₩4,125 | ₩4,025 | ₩4,065 | -1.09% | 15.7만 |
|---|
| 2026.03.12 | ₩4,105 | ₩4,125 | ₩4,055 | ₩4,120 | +0.37% | 5.8만 |
|---|
| 2026.03.11 | ₩4,105 | ₩4,160 | ₩4,035 | ₩4,070 | -0.85% | 10만 |
|---|
| 2026.03.10 | ₩4,045 | ₩4,100 | ₩3,980 | ₩4,015 | -0.74% | 18.6만 |
|---|
| 2026.03.09 | ₩4,070 | ₩4,070 | ₩3,915 | ₩4,000 | -1.72% | 11.6만 |
|---|
| 2026.03.06 | ₩4,030 | ₩4,200 | ₩4,030 | ₩4,125 | +2.36% | 11.5만 |
|---|
| 2026.03.05 | ₩4,120 | ₩4,270 | ₩4,100 | ₩4,155 | +0.85% | 12.2만 |
|---|
| 2026.03.04 | ₩4,300 | ₩4,300 | ₩3,930 | ₩3,990 | -7.21% | 38.6만 |
|---|
| 2026.03.03 | ₩4,390 | ₩4,425 | ₩4,255 | ₩4,300 | -2.05% | 26.8만 |
|---|
| 2026.02.27 | ₩4,435 | ₩4,475 | ₩4,350 | ₩4,425 | -0.23% | 19만 |
|---|
| 2026.02.26 | ₩4,550 | ₩4,550 | ₩4,425 | ₩4,435 | -2.53% | 22.4만 |
|---|
| 2026.02.25 | ₩4,615 | ₩4,615 | ₩4,540 | ₩4,550 | -1.41% | 17.5만 |
|---|
| 2026.02.24 | ₩4,635 | ₩4,635 | ₩4,535 | ₩4,605 | -0.65% | 15.5만 |
|---|
| 2026.02.23 | ₩4,650 | ₩4,700 | ₩4,605 | ₩4,635 | -0.32% | 15.6만 |
|---|
| 2026.02.20 | ₩4,535 | ₩4,625 | ₩4,535 | ₩4,620 | +1.87% | 25.8만 |
|---|
| 2026.02.19 | ₩4,510 | ₩4,570 | ₩4,510 | ₩4,535 | +0.55% | 15.2만 |
|---|
| 2026.02.13 | ₩4,500 | ₩4,560 | ₩4,430 | ₩4,510 | +0.22% | 16.5만 |
|---|
| 2026.02.12 | ₩4,450 | ₩4,600 | ₩4,420 | ₩4,500 | +1.12% | 31.3만 |
|---|
| 2026.02.11 | ₩4,435 | ₩4,440 | ₩4,375 | ₩4,420 | -0.34% | 11.5만 |
|---|
| 2026.02.10 | ₩4,370 | ₩4,425 | ₩4,355 | ₩4,415 | +1.03% | 13.3만 |
|---|
| 2026.02.09 | ₩4,280 | ₩4,370 | ₩4,280 | ₩4,365 | +1.99% | 12.4만 |
|---|
| 2026.02.06 | ₩4,335 | ₩4,335 | ₩4,150 | ₩4,255 | -1.85% | 22.5만 |
|---|
| 2026.02.05 | ₩4,395 | ₩4,440 | ₩4,320 | ₩4,340 | -1.25% | 20.6만 |
|---|
| 2026.02.04 | ₩4,335 | ₩4,405 | ₩4,315 | ₩4,395 | +1.38% | 16.7만 |
|---|
| 2026.02.03 | ₩4,300 | ₩4,360 | ₩4,250 | ₩4,330 | +0.70% | 21만 |
|---|
| 2026.02.02 | ₩4,380 | ₩4,460 | ₩4,250 | ₩4,255 | -2.85% | 19.3만 |
|---|
| 2026.01.30 | ₩4,270 | ₩4,415 | ₩4,200 | ₩4,385 | +2.69% | 38.3만 |
|---|
| 2026.01.29 | ₩4,185 | ₩4,280 | ₩4,110 | ₩4,270 | +2.03% | 23.3만 |
|---|
| 2026.01.28 | ₩4,195 | ₩4,210 | ₩4,170 | ₩4,185 | -0.24% | 20.6만 |
|---|
| 2026.01.27 | ₩4,235 | ₩4,250 | ₩4,155 | ₩4,195 | -0.94% | 13.6만 |
|---|
| 2026.01.26 | ₩4,250 | ₩4,290 | ₩4,205 | ₩4,235 | -0.35% | 17.6만 |
|---|
| 2026.01.23 | ₩4,155 | ₩4,240 | ₩4,150 | ₩4,220 | +1.56% | 12.3만 |
|---|
| 2026.01.22 | ₩4,125 | ₩4,180 | ₩4,120 | ₩4,150 | +0.61% | 11.9만 |
|---|
| 2026.01.21 | ₩4,185 | ₩4,185 | ₩4,090 | ₩4,125 | -1.43% | 12.2만 |
|---|
| 2026.01.20 | ₩4,100 | ₩4,200 | ₩4,060 | ₩4,185 | +2.07% | 15.9만 |
|---|
| 2026.01.19 | ₩4,115 | ₩4,120 | ₩4,030 | ₩4,100 | -0.36% | 16만 |
|---|
| 2026.01.16 | ₩4,125 | ₩4,140 | ₩4,085 | ₩4,115 | -0.24% | 9.5만 |
|---|
| 2026.01.15 | ₩4,160 | ₩4,175 | ₩4,085 | ₩4,125 | -0.84% | 10.6만 |
|---|
| 2026.01.14 | ₩4,155 | ₩4,175 | ₩4,115 | ₩4,170 | +0.36% | 6.3만 |
|---|
| 2026.01.13 | ₩4,170 | ₩4,170 | ₩4,090 | ₩4,155 | -0.36% | 8.5만 |
|---|
| 2026.01.12 | ₩4,125 | ₩4,185 | ₩4,120 | ₩4,160 | +0.85% | 11.6만 |
|---|
| 2026.01.09 | ₩4,065 | ₩4,170 | ₩4,025 | ₩4,125 | +1.48% | 12.2만 |
|---|
| 2026.01.08 | ₩4,100 | ₩4,145 | ₩4,045 | ₩4,060 | -0.98% | 17.2만 |
|---|
| 2026.01.07 | ₩4,160 | ₩4,185 | ₩4,055 | ₩4,100 | -1.44% | 19.1만 |
|---|
| 2026.01.06 | ₩4,185 | ₩4,195 | ₩4,100 | ₩4,160 | -0.60% | 9.8만 |
|---|
| 2026.01.05 | ₩4,135 | ₩4,205 | ₩4,130 | ₩4,165 | +0.73% | 11.4만 |
|---|
| 2026.01.02 | ₩4,210 | ₩4,245 | ₩4,140 | ₩4,150 | -1.43% | 20.3만 |
|---|
| 2025.12.30 | ₩4,265 | ₩4,275 | ₩4,220 | ₩4,250 | -0.35% | 14.1만 |
|---|
| 2025.12.29 | ₩4,350 | ₩4,380 | ₩4,240 | ₩4,285 | -1.49% | 13.9만 |
|---|
| 2025.12.26 | ₩4,416 | ₩4,436 | ₩4,351 | ₩4,381 | -0.78% | 13.3만 |
|---|
| 2025.12.24 | ₩4,475 | ₩4,475 | ₩4,376 | ₩4,416 | -1.33% | 13.6만 |
|---|
| 2025.12.23 | ₩4,465 | ₩4,475 | ₩4,431 | ₩4,465 | 0.00% | 9.9만 |
|---|
| 2025.12.22 | ₩4,490 | ₩4,505 | ₩4,431 | ₩4,465 | -0.55% | 12.7만 |
|---|
| 2025.12.19 | ₩4,431 | ₩4,475 | ₩4,406 | ₩4,465 | +0.78% | 8만 |
|---|
| 2025.12.18 | ₩4,470 | ₩4,485 | ₩4,356 | ₩4,431 | -0.89% | 12만 |
|---|
| 2025.12.17 | ₩4,540 | ₩4,594 | ₩4,455 | ₩4,505 | -0.76% | 11.6만 |
|---|
| 2025.12.16 | ₩4,589 | ₩4,604 | ₩4,505 | ₩4,535 | -1.19% | 9.7만 |
|---|
| 2025.12.15 | ₩4,564 | ₩4,604 | ₩4,520 | ₩4,589 | +0.54% | 9.9만 |
|---|
| 2025.12.12 | ₩4,520 | ₩4,574 | ₩4,485 | ₩4,574 | +1.20% | 8.7만 |
|---|
| 2025.12.11 | ₩4,550 | ₩4,550 | ₩4,460 | ₩4,520 | -0.65% | 15만 |
|---|
| 2025.12.10 | ₩4,505 | ₩4,579 | ₩4,441 | ₩4,559 | +1.21% | 12.2만 |
|---|
| 2025.12.09 | ₩4,500 | ₩4,500 | ₩4,426 | ₩4,485 | -0.33% | 10.3만 |
|---|
| 2025.12.08 | ₩4,505 | ₩4,510 | ₩4,431 | ₩4,490 | -0.33% | 18만 |
|---|
| 2025.12.05 | ₩4,554 | ₩4,554 | ₩4,475 | ₩4,505 | -1.09% | 16.7만 |
|---|
| 2025.12.04 | ₩4,574 | ₩4,574 | ₩4,505 | ₩4,545 | -0.65% | 14.7만 |
|---|
| 2025.12.03 | ₩4,564 | ₩4,619 | ₩4,525 | ₩4,574 | +0.22% | 18.3만 |
|---|
| 2025.12.02 | ₩4,634 | ₩4,639 | ₩4,545 | ₩4,564 | -1.50% | 26.2만 |
|---|
| 2025.12.01 | ₩4,619 | ₩4,683 | ₩4,589 | ₩4,629 | +0.21% | 19.3만 |
|---|
| 2025.11.28 | ₩4,673 | ₩4,703 | ₩4,589 | ₩4,619 | -1.17% | 31.6만 |
|---|
| 2025.11.27 | ₩4,663 | ₩4,767 | ₩4,574 | ₩4,673 | +0.21% | 62만 |
|---|
| 2025.11.26 | ₩4,554 | ₩4,769 | ₩4,450 | ₩4,639 | +1.85% | 118.3만 |
|---|
| 2025.11.25 | ₩4,277 | ₩4,515 | ₩4,277 | ₩4,441 | +3.82% | 83.9만 |
|---|
| 2025.11.24 | ₩4,297 | ₩4,322 | ₩4,218 | ₩4,277 | -0.46% | 56.1만 |
|---|
| 2025.11.21 | ₩4,094 | ₩4,158 | ₩4,054 | ₩4,119 | +0.60% | 5.9만 |
|---|
| 2025.11.20 | ₩4,109 | ₩4,153 | ₩4,109 | ₩4,144 | +0.84% | 3.7만 |
|---|
| 2025.11.19 | ₩4,158 | ₩4,158 | ₩4,064 | ₩4,109 | -1.19% | 4.2만 |
|---|
| 2025.11.18 | ₩4,198 | ₩4,208 | ₩4,104 | ₩4,129 | -1.65% | 7.7만 |
|---|
| 2025.11.17 | ₩4,079 | ₩4,228 | ₩4,059 | ₩4,208 | +3.16% | 18만 |
|---|
| 2025.11.14 | ₩4,054 | ₩4,069 | ₩3,985 | ₩4,040 | -0.37% | 2.2만 |
|---|
| 2025.11.13 | ₩4,035 | ₩4,079 | ₩4,000 | ₩4,054 | +0.49% | 2.2만 |
|---|
| 2025.11.12 | ₩3,950 | ₩4,035 | ₩3,950 | ₩4,035 | +2.13% | 3.2만 |
|---|
| 2025.11.11 | ₩3,990 | ₩4,025 | ₩3,950 | ₩3,960 | -0.74% | 3.1만 |
|---|
| 2025.11.10 | ₩3,881 | ₩3,995 | ₩3,861 | ₩3,990 | +2.81% | 6만 |
|---|
| 2025.11.07 | ₩3,876 | ₩3,911 | ₩3,787 | ₩3,881 | +0.13% | 10만 |
|---|
| 2025.11.06 | ₩3,891 | ₩3,931 | ₩3,842 | ₩3,901 | +0.25% | 8.1만 |
|---|
| 2025.11.05 | ₩3,995 | ₩3,995 | ₩3,851 | ₩3,906 | -2.23% | 10.6만 |
|---|
| 2025.11.04 | ₩3,960 | ₩4,045 | ₩3,926 | ₩4,000 | +1.00% | 7.4만 |
|---|
| 2025.11.03 | ₩4,010 | ₩4,010 | ₩3,941 | ₩3,960 | -1.23% | 9.1만 |
|---|
| 2025.10.31 | ₩3,950 | ₩3,995 | ₩3,896 | ₩3,960 | +0.25% | 14.1만 |
|---|
| 2025.10.30 | ₩4,134 | ₩4,134 | ₩3,955 | ₩3,960 | -4.19% | 23만 |
|---|
| 2025.10.29 | ₩4,158 | ₩4,183 | ₩4,104 | ₩4,134 | -0.60% | 8.6만 |
|---|
| 2025.10.28 | ₩4,163 | ₩4,188 | ₩4,119 | ₩4,158 | -0.12% | 8.8만 |
|---|
| 2025.10.27 | ₩4,158 | ₩4,203 | ₩4,114 | ₩4,173 | +0.36% | 8.9만 |
|---|
| 2025.10.24 | ₩4,084 | ₩4,139 | ₩4,064 | ₩4,129 | +1.09% | 9.9만 |
|---|
| 2025.10.23 | ₩4,099 | ₩4,149 | ₩4,069 | ₩4,089 | -0.24% | 7.1만 |
|---|
| 2025.10.22 | ₩4,059 | ₩4,099 | ₩4,000 | ₩4,094 | +0.85% | 5.6만 |
|---|
| 2025.10.21 | ₩4,059 | ₩4,109 | ₩4,020 | ₩4,040 | -0.49% | 10.4만 |
|---|
| 2025.10.20 | ₩4,050 | ₩4,079 | ₩3,995 | ₩4,074 | +0.61% | 5.2만 |
|---|
| 2025.10.17 | ₩4,059 | ₩4,094 | ₩4,000 | ₩4,050 | -0.24% | 9.9만 |
|---|
| 2025.10.16 | ₩4,064 | ₩4,124 | ₩4,054 | ₩4,059 | -0.12% | 8.4만 |
|---|
| 2025.10.15 | ₩4,010 | ₩4,094 | ₩4,000 | ₩4,059 | +1.23% | 7.8만 |
|---|
| 2025.10.14 | ₩4,040 | ₩4,109 | ₩3,985 | ₩4,000 | -0.98% | 10.3만 |
|---|
| 2025.10.13 | ₩4,099 | ₩4,129 | ₩4,005 | ₩4,035 | -1.57% | 18.7만 |
|---|
| 2025.10.10 | ₩4,203 | ₩4,218 | ₩4,035 | ₩4,134 | -1.65% | 8.5만 |
|---|