시장 데이터를 불러오는 중
전체 종목
주성코퍼레이션 과거 주가
109070.KS · KOSPI
주요 제품·사업: ICS중계기, 블랙박스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
109070.KS · KOSPI
주요 제품·사업: ICS중계기, 블랙박스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,020 | ₩7,170 | ₩6,900 | ₩6,970 | -0.71% | 1.3만 |
| 2026.10.07 | ₩7,160 | ₩7,290 | ₩7,020 | ₩7,040 | -1.68% | 1.5만 |
| 2026.10.06 | ₩7,500 | ₩7,510 | ₩7,070 | ₩7,160 | -4.53% | 4.9만 |
| 2026.10.02 | ₩7,450 | ₩7,730 | ₩7,230 | ₩7,490 | +0.54% | 2.8만 |
| 2026.10.01 | ₩7,100 | ₩7,750 | ₩6,860 | ₩7,340 | +3.38% | 4.8만 |
| 2026.09.30 | ₩6,800 | ₩6,940 | ₩6,650 | ₩6,810 | +0.15% | 2.8만 |
| 2026.09.29 | ₩7,360 | ₩7,360 | ₩6,920 | ₩6,950 | -5.57% | 3.1만 |
| 2026.09.28 | ₩7,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,000 |
| ₩7,150 |
| -7.74% |
| 7.1만 |
| 2026.09.23 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩8,075 | ₩8,250 | ₩7,725 | ₩7,750 | -4.02% | 5.8만 |
|---|
| 2026.08.27 | ₩7,975 | ₩8,250 | ₩7,750 | ₩8,075 | +1.25% | 5.5만 |
|---|
| 2026.08.26 | ₩8,010 | ₩8,130 | ₩7,675 | ₩7,975 | -0.44% | 5.9만 |
|---|
| 2026.08.25 | ₩8,195 | ₩8,195 | ₩7,670 | ₩7,970 | -2.75% | 2.4만 |
|---|
| 2026.08.24 | ₩8,590 | ₩8,590 | ₩7,900 | ₩8,015 | -6.69% | 2.4만 |
|---|
| 2026.08.21 | ₩8,165 | ₩8,185 | ₩7,960 | ₩8,015 | -1.84% | 2.3만 |
|---|
| 2026.08.20 | ₩8,130 | ₩8,345 | ₩7,890 | ₩8,165 | +0.43% | 8.1만 |
|---|
| 2026.08.19 | ₩8,150 | ₩8,465 | ₩7,775 | ₩8,150 | 0.00% | 4.2만 |
|---|
| 2026.08.18 | ₩8,550 | ₩8,635 | ₩8,000 | ₩8,150 | -4.68% | 7.2만 |
|---|
| 2026.08.14 | ₩8,920 | ₩9,000 | ₩8,485 | ₩8,550 | -4.15% | 11.4만 |
|---|
| 2026.08.13 | ₩8,260 | ₩9,045 | ₩8,250 | ₩8,910 | +7.87% | 22.5만 |
|---|
| 2026.08.12 | ₩8,035 | ₩8,295 | ₩7,680 | ₩8,255 | +2.74% | 13.4만 |
|---|
| 2026.08.11 | ₩7,535 | ₩8,175 | ₩7,455 | ₩7,925 | +5.18% | 10.9만 |
|---|
| 2026.08.10 | ₩7,400 | ₩7,545 | ₩7,295 | ₩7,535 | +1.82% | 2.9만 |
|---|
| 2026.08.07 | ₩7,250 | ₩7,450 | ₩7,045 | ₩7,300 | +0.69% | 3만 |
|---|
| 2026.08.06 | ₩7,090 | ₩7,260 | ₩6,885 | ₩7,100 | +0.14% | 2.2만 |
|---|
| 2026.08.05 | ₩7,265 | ₩7,435 | ₩7,000 | ₩7,090 | -2.41% | 3.7만 |
|---|
| 2026.08.04 | ₩6,925 | ₩7,150 | ₩6,880 | ₩7,090 | +2.38% | 2.3만 |
|---|
| 2026.08.03 | ₩7,185 | ₩7,220 | ₩6,750 | ₩6,925 | -3.62% | 2.2만 |
|---|
| 2026.07.31 | ₩6,995 | ₩7,095 | ₩6,575 | ₩7,050 | +0.79% | 2.6만 |
|---|
| 2026.07.30 | ₩5,835 | ₩6,560 | ₩5,835 | ₩6,520 | +11.74% | 1.5만 |
|---|
| 2026.07.29 | ₩6,875 | ₩6,875 | ₩5,885 | ₩6,420 | -6.62% | 3.8만 |
|---|
| 2026.07.28 | ₩6,785 | ₩6,985 | ₩6,350 | ₩6,660 | -1.84% | 2.6만 |
|---|
| 2026.07.27 | ₩7,185 | ₩7,185 | ₩6,730 | ₩6,785 | -5.57% | 1.1만 |
|---|
| 2026.07.24 | ₩6,930 | ₩7,185 | ₩6,765 | ₩6,850 | -1.15% | 4만 |
|---|
| 2026.07.23 | ₩6,900 | ₩7,110 | ₩6,730 | ₩6,930 | +0.43% | 2만 |
|---|
| 2026.07.22 | ₩6,625 | ₩7,105 | ₩6,625 | ₩6,795 | +2.57% | 2.5만 |
|---|
| 2026.07.21 | ₩6,900 | ₩6,905 | ₩6,170 | ₩6,620 | -4.06% | 5.1만 |
|---|
| 2026.07.20 | ₩7,075 | ₩7,370 | ₩6,310 | ₩6,565 | -7.21% | 6.6만 |
|---|
| 2026.07.16 | ₩7,480 | ₩7,480 | ₩7,000 | ₩7,075 | -5.41% | 3만 |
|---|
| 2026.07.15 | ₩7,290 | ₩7,740 | ₩7,285 | ₩7,550 | +3.57% | 4.3만 |
|---|
| 2026.07.14 | ₩7,520 | ₩7,680 | ₩7,100 | ₩7,260 | -3.46% | 3.7만 |
|---|
| 2026.07.13 | ₩8,500 | ₩8,500 | ₩7,525 | ₩7,555 | -11.12% | 11.6만 |
|---|
| 2026.07.10 | ₩7,500 | ₩8,950 | ₩7,500 | ₩8,400 | +12.00% | 76.4만 |
|---|
| 2026.07.09 | ₩7,110 | ₩7,110 | ₩6,320 | ₩6,900 | -2.95% | 9.7만 |
|---|
| 2026.07.08 | ₩6,870 | ₩7,185 | ₩6,305 | ₩6,500 | -5.39% | 9.9만 |
|---|
| 2026.07.07 | ₩7,500 | ₩7,725 | ₩7,000 | ₩7,195 | -4.07% | 6.6만 |
|---|
| 2026.07.06 | ₩7,635 | ₩8,065 | ₩7,310 | ₩7,475 | -2.10% | 5.5만 |
|---|
| 2026.07.03 | ₩7,890 | ₩7,975 | ₩7,380 | ₩7,585 | -3.87% | 4.8만 |
|---|
| 2026.07.02 | ₩8,520 | ₩8,750 | ₩7,930 | ₩7,975 | -6.40% | 7.3만 |
|---|
| 2026.07.01 | ₩8,065 | ₩8,600 | ₩7,815 | ₩8,520 | +5.64% | 7.3만 |
|---|
| 2026.06.30 | ₩8,180 | ₩8,180 | ₩7,660 | ₩7,950 | -2.81% | 2.9만 |
|---|
| 2026.06.29 | ₩7,960 | ₩8,150 | ₩7,585 | ₩7,785 | -2.20% | 7만 |
|---|
| 2026.06.26 | ₩7,655 | ₩8,285 | ₩7,450 | ₩7,960 | +3.98% | 11.1만 |
|---|
| 2026.06.25 | ₩8,610 | ₩8,770 | ₩7,510 | ₩7,655 | -11.09% | 9.2만 |
|---|
| 2026.06.24 | ₩8,290 | ₩8,920 | ₩8,100 | ₩8,605 | +3.80% | 9.7만 |
|---|
| 2026.06.23 | ₩8,525 | ₩9,150 | ₩8,005 | ₩8,050 | -5.57% | 18.8만 |
|---|
| 2026.06.22 | ₩8,250 | ₩9,005 | ₩8,000 | ₩8,505 | +3.09% | 13.3만 |
|---|
| 2026.06.19 | ₩7,750 | ₩8,250 | ₩7,585 | ₩8,250 | +6.45% | 11.5만 |
|---|
| 2026.06.18 | ₩8,020 | ₩8,035 | ₩7,575 | ₩7,805 | -2.68% | 4.8만 |
|---|
| 2026.06.17 | ₩7,650 | ₩9,250 | ₩7,650 | ₩8,015 | +4.77% | 24.1만 |
|---|
| 2026.06.16 | ₩7,450 | ₩7,750 | ₩7,310 | ₩7,650 | +2.68% | 6만 |
|---|
| 2026.06.15 | ₩7,520 | ₩7,815 | ₩7,140 | ₩7,450 | -0.93% | 3.1만 |
|---|
| 2026.06.12 | ₩7,625 | ₩7,985 | ₩7,365 | ₩7,500 | -1.64% | 6.3만 |
|---|
| 2026.06.11 | ₩7,515 | ₩7,750 | ₩7,350 | ₩7,560 | +0.60% | 5.8만 |
|---|
| 2026.06.10 | ₩8,520 | ₩8,530 | ₩7,395 | ₩7,515 | -11.80% | 163 |
|---|
| 2026.06.09 | ₩8,135 | ₩9,080 | ₩8,085 | ₩8,610 | +5.84% | 12.9만 |
|---|
| 2026.06.08 | ₩8,395 | ₩8,740 | ₩8,025 | ₩8,085 | -3.69% | 11.1만 |
|---|
| 2026.06.05 | ₩8,835 | ₩9,185 | ₩8,080 | ₩9,075 | +2.72% | 25만 |
|---|
| 2026.06.04 | ₩8,510 | ₩9,325 | ₩8,135 | ₩8,835 | +3.82% | 38.7만 |
|---|
| 2026.06.02 | ₩8,150 | ₩8,380 | ₩7,585 | ₩8,300 | +1.84% | 26.4만 |
|---|
| 2026.06.01 | ₩6,855 | ₩8,490 | ₩6,740 | ₩8,160 | +19.04% | 98.3만 |
|---|
| 2026.05.29 | ₩6,740 | ₩6,890 | ₩6,280 | ₩6,845 | +1.56% | 7.8만 |
|---|
| 2026.05.28 | ₩7,065 | ₩7,115 | ₩6,490 | ₩6,740 | -4.60% | 10.4만 |
|---|
| 2026.05.27 | ₩7,250 | ₩7,630 | ₩6,975 | ₩7,065 | -2.55% | 7.7만 |
|---|
| 2026.05.26 | ₩7,940 | ₩8,195 | ₩7,550 | ₩7,650 | -3.65% | 9.3만 |
|---|
| 2026.05.22 | ₩7,590 | ₩7,955 | ₩7,575 | ₩7,680 | +1.19% | 5.3만 |
|---|
| 2026.05.21 | ₩7,550 | ₩7,835 | ₩7,135 | ₩7,545 | -0.07% | 10.5만 |
|---|
| 2026.05.20 | ₩7,005 | ₩8,105 | ₩6,900 | ₩7,260 | +3.64% | 22.5만 |
|---|
| 2026.05.19 | ₩7,745 | ₩7,745 | ₩7,075 | ₩7,225 | -6.71% | 10.5만 |
|---|
| 2026.05.18 | ₩7,955 | ₩8,010 | ₩7,260 | ₩7,560 | -4.97% | 11.7만 |
|---|
| 2026.05.15 | ₩8,755 | ₩8,755 | ₩7,805 | ₩7,955 | -9.14% | 14.6만 |
|---|
| 2026.05.14 | ₩9,250 | ₩9,345 | ₩8,555 | ₩8,665 | -6.32% | 11.6만 |
|---|
| 2026.05.13 | ₩9,430 | ₩9,430 | ₩8,755 | ₩8,960 | -4.98% | 16만 |
|---|
| 2026.05.12 | ₩9,565 | ₩9,985 | ₩8,850 | ₩9,430 | -1.41% | 52.6만 |
|---|
| 2026.05.11 | ₩8,405 | ₩9,750 | ₩8,300 | ₩9,300 | +10.65% | 101.9만 |
|---|
| 2026.05.08 | ₩8,435 | ₩8,950 | ₩8,000 | ₩8,330 | -1.24% | 13.3만 |
|---|
| 2026.05.07 | ₩7,965 | ₩9,500 | ₩7,750 | ₩8,420 | +5.71% | 98.1만 |
|---|
| 2026.05.06 | ₩8,380 | ₩8,450 | ₩7,795 | ₩7,850 | -6.32% | 16.4만 |
|---|
| 2026.05.04 | ₩8,425 | ₩9,000 | ₩8,270 | ₩8,350 | -0.89% | 21.6만 |
|---|
| 2026.04.30 | ₩8,550 | ₩8,770 | ₩8,375 | ₩8,425 | -1.46% | 8.4만 |
|---|
| 2026.04.29 | ₩8,650 | ₩8,710 | ₩8,505 | ₩8,540 | -1.27% | 7.1만 |
|---|
| 2026.04.28 | ₩8,935 | ₩8,965 | ₩8,640 | ₩8,665 | -3.02% | 6.8만 |
|---|
| 2026.04.27 | ₩8,650 | ₩8,965 | ₩8,630 | ₩8,835 | +2.14% | 11.1만 |
|---|
| 2026.04.24 | ₩8,750 | ₩8,870 | ₩8,485 | ₩8,615 | -1.54% | 7.4만 |
|---|
| 2026.04.23 | ₩8,740 | ₩9,160 | ₩8,355 | ₩8,700 | -0.46% | 20.5만 |
|---|
| 2026.04.22 | ₩8,500 | ₩9,650 | ₩7,950 | ₩8,735 | +2.76% | 64.3만 |
|---|
| 2026.04.21 | ₩9,320 | ₩9,430 | ₩8,395 | ₩8,500 | -8.80% | 30.5만 |
|---|
| 2026.04.20 | ₩9,650 | ₩9,690 | ₩9,220 | ₩9,300 | -3.63% | 19.5만 |
|---|
| 2026.04.17 | ₩9,335 | ₩9,815 | ₩8,405 | ₩9,650 | +3.37% | 37.6만 |
|---|
| 2026.04.16 | ₩11,025 | ₩11,200 | ₩9,050 | ₩9,335 | -15.33% | 112.9만 |
|---|
| 2026.04.15 | ₩12,500 | ₩14,250 | ₩11,025 | ₩11,650 | -6.80% | 456.7만 |
|---|
| 2026.04.14 | ₩11,550 | ₩11,550 | ₩10,400 | ₩11,550 | 0.00% | 169.1만 |
|---|
| 2026.04.13 | ₩7,485 | ₩8,890 | ₩7,130 | ₩8,890 | +18.77% | 96.2만 |
|---|
| 2026.04.10 | ₩6,190 | ₩7,225 | ₩6,100 | ₩6,840 | +10.50% | 85.6만 |
|---|
| 2026.04.09 | ₩6,435 | ₩6,450 | ₩5,990 | ₩6,100 | -5.21% | 6.8만 |
|---|
| 2026.04.08 | ₩6,395 | ₩6,645 | ₩6,000 | ₩6,415 | +0.31% | 16.1만 |
|---|
| 2026.04.07 | ₩6,515 | ₩6,535 | ₩5,875 | ₩6,035 | -7.37% | 15.2만 |
|---|
| 2026.04.06 | ₩6,350 | ₩6,750 | ₩6,220 | ₩6,495 | +2.28% | 20.2만 |
|---|
| 2026.04.03 | ₩6,395 | ₩6,610 | ₩6,220 | ₩6,350 | -0.70% | 13.8만 |
|---|
| 2026.04.02 | ₩6,750 | ₩6,875 | ₩6,190 | ₩6,230 | -7.70% | 16.2만 |
|---|
| 2026.04.01 | ₩6,705 | ₩6,860 | ₩6,255 | ₩6,715 | +0.15% | 20만 |
|---|
| 2026.03.31 | ₩6,450 | ₩6,650 | ₩6,315 | ₩6,375 | -1.16% | 10.8만 |
|---|
| 2026.03.30 | ₩6,500 | ₩6,940 | ₩6,210 | ₩6,540 | +0.62% | 16만 |
|---|
| 2026.03.27 | ₩6,250 | ₩7,250 | ₩6,230 | ₩6,475 | +3.60% | 50만 |
|---|
| 2026.03.26 | ₩7,100 | ₩7,100 | ₩6,250 | ₩6,475 | -8.80% | 21.3만 |
|---|
| 2026.03.25 | ₩6,750 | ₩7,400 | ₩6,365 | ₩6,750 | 0.00% | 72.5만 |
|---|
| 2026.03.24 | ₩7,005 | ₩7,500 | ₩6,010 | ₩6,310 | -9.92% | 69.8만 |
|---|
| 2026.03.23 | ₩6,400 | ₩7,850 | ₩5,780 | ₩6,785 | +6.02% | 346.3만 |
|---|
| 2026.03.20 | ₩4,715 | ₩6,125 | ₩4,670 | ₩6,125 | +29.90% | 127.1만 |
|---|
| 2026.03.19 | ₩4,550 | ₩4,850 | ₩4,500 | ₩4,715 | +3.63% | 11만 |
|---|
| 2026.03.18 | ₩4,450 | ₩4,585 | ₩4,450 | ₩4,550 | +2.25% | 4.8만 |
|---|
| 2026.03.17 | ₩4,575 | ₩4,575 | ₩4,420 | ₩4,450 | -2.73% | 3.3만 |
|---|
| 2026.03.16 | ₩4,450 | ₩4,590 | ₩4,330 | ₩4,505 | +1.24% | 5.7만 |
|---|
| 2026.03.13 | ₩4,450 | ₩4,640 | ₩4,125 | ₩4,450 | 0.00% | 9만 |
|---|
| 2026.03.12 | ₩4,240 | ₩4,650 | ₩4,085 | ₩4,445 | +4.83% | 28.8만 |
|---|
| 2026.03.11 | ₩4,095 | ₩4,295 | ₩4,015 | ₩4,250 | +3.79% | 12.9만 |
|---|
| 2026.03.10 | ₩3,995 | ₩4,075 | ₩3,990 | ₩4,040 | +1.13% | 4.4만 |
|---|
| 2026.03.09 | ₩3,995 | ₩3,995 | ₩3,755 | ₩3,970 | -0.63% | 3.8만 |
|---|
| 2026.03.06 | ₩3,985 | ₩4,040 | ₩3,900 | ₩3,995 | +0.25% | 1.9만 |
|---|
| 2026.03.05 | ₩3,640 | ₩3,990 | ₩3,640 | ₩3,990 | +9.62% | 1.9만 |
|---|
| 2026.03.04 | ₩3,995 | ₩3,995 | ₩3,510 | ₩3,560 | -10.89% | 5.9만 |
|---|
| 2026.03.03 | ₩3,975 | ₩4,050 | ₩3,755 | ₩3,910 | -1.64% | 5.6만 |
|---|
| 2026.02.27 | ₩4,060 | ₩4,095 | ₩3,955 | ₩4,025 | -0.86% | 3.8만 |
|---|
| 2026.02.26 | ₩4,100 | ₩4,100 | ₩3,985 | ₩4,060 | -0.98% | 3.7만 |
|---|
| 2026.02.25 | ₩4,065 | ₩4,075 | ₩4,010 | ₩4,030 | -0.86% | 2.7만 |
|---|
| 2026.02.24 | ₩4,025 | ₩4,075 | ₩3,965 | ₩4,065 | +0.99% | 2.5만 |
|---|
| 2026.02.23 | ₩4,055 | ₩4,080 | ₩3,985 | ₩4,030 | -0.62% | 4.1만 |
|---|
| 2026.02.20 | ₩3,935 | ₩4,140 | ₩3,875 | ₩4,055 | +3.05% | 10.2만 |
|---|
| 2026.02.19 | ₩4,005 | ₩4,010 | ₩3,915 | ₩3,935 | -1.75% | 4.5만 |
|---|
| 2026.02.13 | ₩4,020 | ₩4,070 | ₩3,980 | ₩4,000 | -0.50% | 4.2만 |
|---|
| 2026.02.12 | ₩4,050 | ₩4,075 | ₩3,990 | ₩4,070 | +0.49% | 4.7만 |
|---|
| 2026.02.11 | ₩4,095 | ₩4,095 | ₩3,980 | ₩4,020 | -1.83% | 8.6만 |
|---|
| 2026.02.10 | ₩4,085 | ₩4,110 | ₩4,045 | ₩4,070 | -0.37% | 9.3천 |
|---|
| 2026.02.09 | ₩4,080 | ₩4,125 | ₩4,045 | ₩4,070 | -0.25% | 1.4만 |
|---|
| 2026.02.06 | ₩4,175 | ₩4,175 | ₩3,975 | ₩4,025 | -3.59% | 3.6만 |
|---|
| 2026.02.05 | ₩4,275 | ₩4,280 | ₩4,070 | ₩4,110 | -3.86% | 3.8만 |
|---|
| 2026.02.04 | ₩4,150 | ₩4,290 | ₩4,105 | ₩4,275 | +3.01% | 5.4만 |
|---|
| 2026.02.03 | ₩4,085 | ₩4,170 | ₩4,055 | ₩4,155 | +1.71% | 2.8만 |
|---|
| 2026.02.02 | ₩4,185 | ₩4,235 | ₩4,065 | ₩4,085 | -2.39% | 4.1만 |
|---|
| 2026.01.30 | ₩4,270 | ₩4,270 | ₩4,150 | ₩4,185 | -1.99% | 5.4만 |
|---|
| 2026.01.29 | ₩4,260 | ₩4,385 | ₩4,195 | ₩4,270 | +0.23% | 4.9만 |
|---|
| 2026.01.28 | ₩4,600 | ₩4,600 | ₩4,175 | ₩4,255 | -7.50% | 6.3만 |
|---|
| 2026.01.27 | ₩4,400 | ₩4,750 | ₩4,120 | ₩4,250 | -3.41% | 19.6만 |
|---|
| 2026.01.26 | ₩4,075 | ₩4,105 | ₩4,050 | ₩4,100 | +0.61% | 6만 |
|---|
| 2026.01.23 | ₩4,070 | ₩4,085 | ₩4,025 | ₩4,075 | +0.12% | 2.9만 |
|---|
| 2026.01.22 | ₩4,070 | ₩4,120 | ₩4,060 | ₩4,070 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩4,150 | ₩4,205 | ₩4,010 | ₩4,070 | -1.93% | 3.1만 |
|---|
| 2026.01.20 | ₩4,125 | ₩4,150 | ₩4,075 | ₩4,105 | -0.48% | 1.8만 |
|---|
| 2026.01.19 | ₩4,090 | ₩4,150 | ₩4,065 | ₩4,125 | +0.86% | 2.5만 |
|---|
| 2026.01.16 | ₩4,080 | ₩4,145 | ₩4,055 | ₩4,125 | +1.10% | 2.2만 |
|---|
| 2026.01.15 | ₩4,070 | ₩4,085 | ₩4,045 | ₩4,080 | +0.25% | 7.1천 |
|---|
| 2026.01.14 | ₩4,080 | ₩4,150 | ₩4,035 | ₩4,070 | -0.25% | 2.8만 |
|---|
| 2026.01.13 | ₩4,060 | ₩4,135 | ₩4,020 | ₩4,075 | +0.37% | 8.6천 |
|---|
| 2026.01.12 | ₩4,150 | ₩4,150 | ₩4,005 | ₩4,060 | -2.17% | 7.8천 |
|---|
| 2026.01.09 | ₩4,090 | ₩4,120 | ₩4,050 | ₩4,110 | +0.49% | 1.6만 |
|---|
| 2026.01.08 | ₩4,110 | ₩4,150 | ₩3,975 | ₩4,090 | -0.49% | 2.6만 |
|---|
| 2026.01.07 | ₩4,085 | ₩4,085 | ₩3,975 | ₩4,050 | -0.86% | 1.4만 |
|---|
| 2026.01.06 | ₩4,075 | ₩4,125 | ₩4,060 | ₩4,085 | +0.25% | 1.7만 |
|---|
| 2026.01.05 | ₩4,000 | ₩4,090 | ₩3,960 | ₩4,075 | +1.88% | 2.5만 |
|---|
| 2026.01.02 | ₩3,990 | ₩4,060 | ₩3,955 | ₩4,000 | +0.25% | 1.4만 |
|---|
| 2025.12.30 | ₩4,010 | ₩4,055 | ₩3,915 | ₩3,960 | -1.25% | 1.9만 |
|---|
| 2025.12.29 | ₩4,030 | ₩4,080 | ₩3,935 | ₩4,010 | -0.50% | 1.6만 |
|---|
| 2025.12.26 | ₩4,095 | ₩4,155 | ₩3,885 | ₩4,030 | -1.59% | 2.2만 |
|---|
| 2025.12.24 | ₩4,045 | ₩4,100 | ₩4,005 | ₩4,095 | +1.24% | 1.3만 |
|---|
| 2025.12.23 | ₩4,065 | ₩4,065 | ₩4,005 | ₩4,015 | -1.23% | 9.5천 |
|---|
| 2025.12.22 | ₩4,060 | ₩4,175 | ₩4,010 | ₩4,065 | +0.12% | 1.3만 |
|---|
| 2025.12.19 | ₩4,070 | ₩4,110 | ₩4,000 | ₩4,060 | -0.25% | 1만 |
|---|
| 2025.12.18 | ₩4,115 | ₩4,125 | ₩4,050 | ₩4,080 | -0.85% | 1.1만 |
|---|
| 2025.12.17 | ₩4,075 | ₩4,135 | ₩4,040 | ₩4,115 | +0.98% | 1.4만 |
|---|
| 2025.12.16 | ₩4,155 | ₩4,155 | ₩4,075 | ₩4,075 | -1.93% | 1.9만 |
|---|
| 2025.12.15 | ₩4,230 | ₩4,275 | ₩4,100 | ₩4,155 | -1.77% | 1.5만 |
|---|
| 2025.12.12 | ₩4,205 | ₩4,230 | ₩4,145 | ₩4,170 | -0.83% | 1만 |
|---|
| 2025.12.11 | ₩4,195 | ₩4,275 | ₩4,195 | ₩4,200 | +0.12% | 2.9만 |
|---|
| 2025.12.10 | ₩4,210 | ₩4,250 | ₩4,175 | ₩4,195 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩4,290 | ₩4,320 | ₩4,205 | ₩4,225 | -1.52% | 1.2만 |
|---|
| 2025.12.08 | ₩4,375 | ₩4,375 | ₩4,175 | ₩4,290 | -1.94% | 1.6만 |
|---|
| 2025.12.05 | ₩4,500 | ₩4,540 | ₩4,280 | ₩4,315 | -4.11% | 2만 |
|---|
| 2025.12.04 | ₩4,440 | ₩4,595 | ₩4,325 | ₩4,395 | -1.01% | 1.7만 |
|---|
| 2025.12.03 | ₩4,265 | ₩4,450 | ₩4,230 | ₩4,440 | +4.10% | 3.3만 |
|---|
| 2025.12.02 | ₩4,300 | ₩4,300 | ₩4,225 | ₩4,265 | -0.81% | 9.6천 |
|---|
| 2025.12.01 | ₩4,325 | ₩4,325 | ₩4,240 | ₩4,250 | -1.73% | 1.4만 |
|---|
| 2025.11.28 | ₩4,250 | ₩4,275 | ₩4,220 | ₩4,275 | +0.59% | 1.5만 |
|---|
| 2025.11.27 | ₩4,195 | ₩4,250 | ₩4,040 | ₩4,250 | +1.31% | 2.4만 |
|---|
| 2025.11.26 | ₩4,300 | ₩4,300 | ₩4,100 | ₩4,195 | -2.44% | 1.2만 |
|---|
| 2025.11.25 | ₩4,230 | ₩4,325 | ₩4,165 | ₩4,225 | -0.12% | 2.3만 |
|---|
| 2025.11.24 | ₩4,115 | ₩4,925 | ₩4,015 | ₩4,230 | +2.79% | 21.4만 |
|---|
| 2025.11.21 | ₩4,335 | ₩4,335 | ₩4,080 | ₩4,115 | -5.07% | 1.1만 |
|---|
| 2025.11.20 | ₩4,370 | ₩4,370 | ₩4,215 | ₩4,240 | -2.97% | 8.4천 |
|---|
| 2025.11.19 | ₩4,225 | ₩4,270 | ₩4,005 | ₩4,230 | +0.12% | 2.2만 |
|---|
| 2025.11.18 | ₩4,230 | ₩4,365 | ₩4,190 | ₩4,230 | 0.00% | 2.7만 |
|---|
| 2025.11.17 | ₩4,475 | ₩4,475 | ₩4,175 | ₩4,235 | -5.36% | 4.7만 |
|---|
| 2025.11.14 | ₩4,480 | ₩4,500 | ₩4,375 | ₩4,390 | -2.01% | 1.5만 |
|---|
| 2025.11.13 | ₩4,575 | ₩4,635 | ₩4,470 | ₩4,485 | -1.97% | 3.2만 |
|---|
| 2025.11.12 | ₩4,695 | ₩4,695 | ₩4,505 | ₩4,635 | -1.28% | 1.7만 |
|---|
| 2025.11.11 | ₩4,580 | ₩4,750 | ₩4,475 | ₩4,505 | -1.64% | 2.3만 |
|---|
| 2025.11.10 | ₩4,540 | ₩4,615 | ₩4,465 | ₩4,580 | +0.88% | 1.3만 |
|---|
| 2025.11.07 | ₩4,750 | ₩4,750 | ₩4,440 | ₩4,540 | -4.42% | 1.6만 |
|---|
| 2025.11.06 | ₩4,520 | ₩4,605 | ₩4,440 | ₩4,545 | +0.55% | 2.8만 |
|---|
| 2025.11.05 | ₩4,600 | ₩4,725 | ₩4,450 | ₩4,520 | -1.74% | 3.1만 |
|---|
| 2025.11.04 | ₩4,680 | ₩4,750 | ₩4,590 | ₩4,600 | -1.71% | 3.7만 |
|---|
| 2025.11.03 | ₩4,610 | ₩4,720 | ₩4,600 | ₩4,680 | +1.52% | 2.9만 |
|---|
| 2025.10.31 | ₩4,650 | ₩4,800 | ₩4,595 | ₩4,615 | -0.75% | 7.1만 |
|---|
| 2025.10.30 | ₩4,790 | ₩4,850 | ₩4,600 | ₩4,675 | -2.40% | 5만 |
|---|
| 2025.10.29 | ₩4,925 | ₩4,960 | ₩4,745 | ₩4,790 | -2.74% | 4.3만 |
|---|
| 2025.10.28 | ₩4,940 | ₩5,010 | ₩4,825 | ₩4,925 | -0.30% | 3.9만 |
|---|
| 2025.10.27 | ₩5,035 | ₩5,230 | ₩4,895 | ₩4,940 | -1.89% | 6.6만 |
|---|
| 2025.10.24 | ₩5,025 | ₩5,100 | ₩4,975 | ₩5,035 | +0.20% | 3.2만 |
|---|
| 2025.10.23 | ₩5,050 | ₩5,135 | ₩4,995 | ₩5,025 | -0.50% | 2.8만 |
|---|
| 2025.10.22 | ₩5,145 | ₩5,175 | ₩5,055 | ₩5,070 | -1.46% | 1.6만 |
|---|
| 2025.10.21 | ₩5,115 | ₩5,225 | ₩5,050 | ₩5,140 | +0.49% | 4만 |
|---|
| 2025.10.20 | ₩5,110 | ₩5,165 | ₩5,045 | ₩5,110 | 0.00% | 3.2만 |
|---|
| 2025.10.17 | ₩5,125 | ₩5,295 | ₩5,090 | ₩5,110 | -0.29% | 4만 |
|---|
| 2025.10.16 | ₩5,395 | ₩5,395 | ₩5,150 | ₩5,150 | -4.54% | 3.1만 |
|---|
| 2025.10.15 | ₩5,335 | ₩5,465 | ₩5,235 | ₩5,275 | -1.12% | 5.1만 |
|---|
| 2025.10.14 | ₩5,390 | ₩5,415 | ₩5,200 | ₩5,335 | -1.02% | 5.1만 |
|---|
| 2025.10.13 | ₩5,110 | ₩5,400 | ₩5,025 | ₩5,390 | +5.48% | 4.2만 |
|---|
| 2025.10.10 | ₩5,210 | ₩5,250 | ₩5,040 | ₩5,105 | -2.02% | 9.2만 |
|---|