시장 데이터를 불러오는 중
전체 종목
크리스에프앤씨 과거 주가
110790.KQ · KOSDAQ
주요 제품·사업: 골프웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
110790.KQ · KOSDAQ
주요 제품·사업: 골프웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,975 | ₩3,000 | ₩2,920 | ₩2,995 | +0.67% | 3천 |
| 2026.10.07 | ₩2,950 | ₩3,005 | ₩2,945 | ₩2,975 | +0.85% | 7.1천 |
| 2026.10.06 | ₩2,955 | ₩3,010 | ₩2,950 | ₩2,950 | -0.17% | 6.1천 |
| 2026.10.02 | ₩2,970 | ₩2,970 | ₩2,925 | ₩2,955 | -0.51% | 1.3천 |
| 2026.10.01 | ₩2,950 | ₩3,240 | ₩2,820 | ₩2,950 | 0.00% | 1.9만 |
| 2026.09.30 | ₩2,950 | ₩2,975 | ₩2,915 | ₩2,940 | -0.34% | 1.6천 |
| 2026.09.29 | ₩3,000 | ₩3,000 | ₩2,820 | ₩2,950 | -1.67% | 1.1만 |
| 2026.09.28 | ₩3,020 | ₩3,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,925 |
| ₩3,005 |
| -0.50% |
| 3.9천 |
| 2026.09.23 | ₩3,030 | ₩3,030 | ₩2,950 | ₩2,990 | -1.32% | 1.1천 |
|---|
| 2026.09.22 | ₩2,970 | ₩2,970 | ₩2,935 | ₩2,960 | -0.34% | 1천 |
|---|
| 2026.09.21 | ₩2,950 | ₩2,975 | ₩2,915 | ₩2,970 | +0.68% | 405 |
|---|
| 2026.09.18 | ₩2,940 | ₩2,975 | ₩2,900 | ₩2,940 | 0.00% | 2.2천 |
|---|
| 2026.09.17 | ₩3,005 | ₩3,035 | ₩2,900 | ₩2,940 | -2.16% | 1.1천 |
|---|
| 2026.09.16 | ₩3,000 | ₩3,005 | ₩2,930 | ₩2,975 | -0.83% | 1.8천 |
|---|
| 2026.09.15 | ₩2,965 | ₩2,990 | ₩2,925 | ₩2,980 | +0.51% | 514 |
|---|
| 2026.09.14 | ₩2,960 | ₩2,970 | ₩2,940 | ₩2,965 | +0.17% | 2.6천 |
|---|
| 2026.09.11 | ₩2,995 | ₩2,995 | ₩2,940 | ₩2,960 | -1.17% | 1.5천 |
|---|
| 2026.09.10 | ₩2,940 | ₩3,005 | ₩2,935 | ₩2,995 | +1.87% | 581 |
|---|
| 2026.09.09 | ₩2,945 | ₩2,945 | ₩2,930 | ₩2,940 | -0.17% | 530 |
|---|
| 2026.09.08 | ₩2,940 | ₩2,945 | ₩2,925 | ₩2,945 | +0.17% | 1.5천 |
|---|
| 2026.09.07 | ₩2,945 | ₩2,945 | ₩2,905 | ₩2,940 | -0.17% | 560 |
|---|
| 2026.09.04 | ₩2,965 | ₩2,965 | ₩2,885 | ₩2,945 | -0.67% | 3.5천 |
|---|
| 2026.09.03 | ₩2,955 | ₩3,005 | ₩2,835 | ₩2,965 | +0.34% | 6.4천 |
|---|
| 2026.09.02 | ₩2,925 | ₩2,970 | ₩2,870 | ₩2,955 | +1.03% | 8.1천 |
|---|
| 2026.09.01 | ₩2,925 | ₩2,930 | ₩2,865 | ₩2,925 | 0.00% | 6.3천 |
|---|
| 2026.08.31 | ₩2,910 | ₩2,930 | ₩2,885 | ₩2,930 | +0.69% | 1.2천 |
|---|
| 2026.08.28 | ₩2,925 | ₩2,945 | ₩2,870 | ₩2,910 | -0.51% | 4.1천 |
|---|
| 2026.08.27 | ₩2,990 | ₩2,990 | ₩2,885 | ₩2,925 | -2.17% | 2.9천 |
|---|
| 2026.08.26 | ₩2,980 | ₩3,000 | ₩2,945 | ₩2,990 | +0.34% | 1.3천 |
|---|
| 2026.08.25 | ₩2,985 | ₩2,985 | ₩2,940 | ₩2,980 | -0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩2,950 | ₩3,005 | ₩2,905 | ₩2,985 | +1.19% | 5.9천 |
|---|
| 2026.08.21 | ₩2,950 | ₩2,950 | ₩2,860 | ₩2,950 | 0.00% | 2.5천 |
|---|
| 2026.08.20 | ₩2,820 | ₩2,950 | ₩2,820 | ₩2,950 | +4.61% | 9천 |
|---|
| 2026.08.19 | ₩2,985 | ₩2,985 | ₩2,805 | ₩2,840 | -4.86% | 1.1만 |
|---|
| 2026.08.18 | ₩2,980 | ₩3,005 | ₩2,895 | ₩2,985 | +0.17% | 1.3만 |
|---|
| 2026.08.14 | ₩2,975 | ₩3,235 | ₩2,895 | ₩2,900 | -2.52% | 6.8만 |
|---|
| 2026.08.13 | ₩2,995 | ₩3,000 | ₩2,945 | ₩2,975 | -0.67% | 2.6천 |
|---|
| 2026.08.12 | ₩3,035 | ₩3,035 | ₩2,850 | ₩2,970 | -2.14% | 7천 |
|---|
| 2026.08.11 | ₩3,160 | ₩3,160 | ₩2,945 | ₩3,035 | -3.96% | 9.4천 |
|---|
| 2026.08.10 | ₩3,050 | ₩3,160 | ₩2,850 | ₩2,915 | -4.43% | 2.5만 |
|---|
| 2026.08.07 | ₩3,045 | ₩3,120 | ₩3,000 | ₩3,050 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩2,995 | ₩3,070 | ₩2,900 | ₩3,070 | +2.50% | 8.1천 |
|---|
| 2026.08.05 | ₩2,945 | ₩3,070 | ₩2,925 | ₩3,005 | +2.04% | 9.6천 |
|---|
| 2026.08.04 | ₩2,820 | ₩2,930 | ₩2,800 | ₩2,925 | +3.72% | 1.9천 |
|---|
| 2026.08.03 | ₩2,705 | ₩2,820 | ₩2,705 | ₩2,815 | +4.07% | 3.6천 |
|---|
| 2026.07.31 | ₩2,730 | ₩2,820 | ₩2,675 | ₩2,820 | +3.30% | 712 |
|---|
| 2026.07.30 | ₩2,525 | ₩2,750 | ₩2,525 | ₩2,730 | +8.12% | 3.6천 |
|---|
| 2026.07.29 | ₩2,695 | ₩3,120 | ₩2,645 | ₩2,700 | +0.19% | 6.6천 |
|---|
| 2026.07.28 | ₩2,950 | ₩2,955 | ₩2,690 | ₩2,690 | -8.81% | 1.6만 |
|---|
| 2026.07.27 | ₩2,945 | ₩3,055 | ₩2,905 | ₩2,970 | +0.85% | 2.3천 |
|---|
| 2026.07.24 | ₩2,950 | ₩2,950 | ₩2,885 | ₩2,940 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩2,910 | ₩2,950 | ₩2,785 | ₩2,950 | +1.37% | 5.1천 |
|---|
| 2026.07.22 | ₩2,885 | ₩2,915 | ₩2,825 | ₩2,910 | +0.87% | 3.1천 |
|---|
| 2026.07.21 | ₩2,945 | ₩2,965 | ₩2,790 | ₩2,845 | -3.40% | 2.2만 |
|---|
| 2026.07.20 | ₩2,975 | ₩3,020 | ₩2,775 | ₩2,965 | -0.34% | 5천 |
|---|
| 2026.07.16 | ₩2,920 | ₩2,975 | ₩2,865 | ₩2,950 | +1.03% | 1.6천 |
|---|
| 2026.07.15 | ₩2,930 | ₩2,930 | ₩2,860 | ₩2,925 | -0.17% | 2.3천 |
|---|
| 2026.07.14 | ₩2,850 | ₩2,930 | ₩2,850 | ₩2,865 | +0.53% | 8.9천 |
|---|
| 2026.07.13 | ₩2,965 | ₩3,070 | ₩2,955 | ₩3,010 | +1.52% | 8.2천 |
|---|
| 2026.07.10 | ₩2,990 | ₩3,035 | ₩2,990 | ₩3,025 | +1.17% | 7.8천 |
|---|
| 2026.07.09 | ₩3,020 | ₩3,020 | ₩2,945 | ₩2,990 | -0.99% | 1.7천 |
|---|
| 2026.07.08 | ₩3,110 | ₩3,130 | ₩2,970 | ₩3,020 | -2.89% | 1.7천 |
|---|
| 2026.07.07 | ₩3,090 | ₩3,280 | ₩3,060 | ₩3,095 | +0.16% | 3.2천 |
|---|
| 2026.07.06 | ₩2,985 | ₩3,130 | ₩2,945 | ₩3,085 | +3.35% | 3.5만 |
|---|
| 2026.07.03 | ₩3,005 | ₩3,005 | ₩2,895 | ₩2,985 | -0.67% | 1.6천 |
|---|
| 2026.07.02 | ₩3,000 | ₩3,000 | ₩2,970 | ₩2,995 | -0.17% | 2.1천 |
|---|
| 2026.07.01 | ₩3,000 | ₩3,000 | ₩2,945 | ₩3,000 | 0.00% | 2.4천 |
|---|
| 2026.06.30 | ₩2,975 | ₩3,005 | ₩2,970 | ₩3,000 | +0.84% | 2.9천 |
|---|
| 2026.06.29 | ₩2,880 | ₩3,045 | ₩2,805 | ₩2,975 | +3.30% | 3.5천 |
|---|
| 2026.06.26 | ₩2,890 | ₩2,900 | ₩2,730 | ₩2,895 | +0.17% | 1.1만 |
|---|
| 2026.06.25 | ₩2,945 | ₩2,965 | ₩2,800 | ₩2,910 | -1.19% | 1.5만 |
|---|
| 2026.06.24 | ₩2,970 | ₩2,970 | ₩2,875 | ₩2,965 | -0.17% | 8.4천 |
|---|
| 2026.06.23 | ₩3,045 | ₩3,110 | ₩2,945 | ₩2,970 | -2.46% | 8.5천 |
|---|
| 2026.06.22 | ₩3,130 | ₩3,130 | ₩3,000 | ₩3,045 | -2.72% | 2.3만 |
|---|
| 2026.06.19 | ₩3,155 | ₩3,180 | ₩3,105 | ₩3,130 | -0.79% | 8.1천 |
|---|
| 2026.06.18 | ₩3,225 | ₩3,250 | ₩3,170 | ₩3,170 | -1.71% | 9.3천 |
|---|
| 2026.06.17 | ₩3,240 | ₩3,270 | ₩3,195 | ₩3,250 | +0.31% | 5천 |
|---|
| 2026.06.16 | ₩3,300 | ₩3,300 | ₩3,195 | ₩3,240 | -1.82% | 1.3만 |
|---|
| 2026.06.15 | ₩3,350 | ₩3,350 | ₩3,240 | ₩3,250 | -2.99% | 1만 |
|---|
| 2026.06.12 | ₩3,240 | ₩3,400 | ₩3,240 | ₩3,280 | +1.23% | 1.4만 |
|---|
| 2026.06.11 | ₩3,205 | ₩3,300 | ₩3,205 | ₩3,285 | +2.50% | 7.4천 |
|---|
| 2026.06.10 | ₩3,350 | ₩3,405 | ₩3,195 | ₩3,230 | -3.58% | 1.7만 |
|---|
| 2026.06.09 | ₩3,205 | ₩3,410 | ₩3,185 | ₩3,305 | +3.12% | 3.3만 |
|---|
| 2026.06.08 | ₩3,315 | ₩3,410 | ₩3,205 | ₩3,205 | -3.32% | 4.7만 |
|---|
| 2026.06.05 | ₩3,320 | ₩3,350 | ₩3,245 | ₩3,350 | +0.90% | 3.3만 |
|---|
| 2026.06.04 | ₩3,380 | ₩3,380 | ₩3,295 | ₩3,345 | -1.04% | 1.6만 |
|---|
| 2026.06.02 | ₩3,435 | ₩3,435 | ₩3,265 | ₩3,385 | -1.46% | 3만 |
|---|
| 2026.06.01 | ₩3,455 | ₩3,455 | ₩3,230 | ₩3,435 | -0.58% | 2.5만 |
|---|
| 2026.05.29 | ₩3,485 | ₩3,495 | ₩3,345 | ₩3,455 | -0.86% | 9.4천 |
|---|
| 2026.05.28 | ₩3,480 | ₩3,490 | ₩3,310 | ₩3,485 | +0.14% | 3.5만 |
|---|
| 2026.05.27 | ₩3,420 | ₩3,485 | ₩3,325 | ₩3,485 | +1.90% | 3.8만 |
|---|
| 2026.05.26 | ₩3,520 | ₩3,520 | ₩3,350 | ₩3,485 | -0.99% | 1.5만 |
|---|
| 2026.05.22 | ₩3,515 | ₩3,515 | ₩3,455 | ₩3,500 | -0.43% | 8.2천 |
|---|
| 2026.05.21 | ₩3,530 | ₩3,535 | ₩3,420 | ₩3,480 | -1.42% | 1.2만 |
|---|
| 2026.05.20 | ₩3,555 | ₩3,555 | ₩3,495 | ₩3,540 | -0.42% | 8.8천 |
|---|
| 2026.05.19 | ₩3,620 | ₩3,625 | ₩3,520 | ₩3,555 | -1.80% | 2.6천 |
|---|
| 2026.05.18 | ₩3,720 | ₩3,720 | ₩3,515 | ₩3,650 | -1.88% | 1.1만 |
|---|
| 2026.05.15 | ₩3,755 | ₩3,755 | ₩3,555 | ₩3,685 | -1.86% | 5.9만 |
|---|
| 2026.05.14 | ₩3,760 | ₩3,780 | ₩3,705 | ₩3,755 | -0.13% | 7.6천 |
|---|
| 2026.05.13 | ₩3,780 | ₩3,780 | ₩3,735 | ₩3,755 | -0.66% | 8.6천 |
|---|
| 2026.05.12 | ₩3,835 | ₩3,835 | ₩3,740 | ₩3,770 | -1.69% | 8.3천 |
|---|
| 2026.05.11 | ₩3,895 | ₩3,900 | ₩3,765 | ₩3,840 | -1.41% | 2.8만 |
|---|
| 2026.05.08 | ₩3,920 | ₩3,920 | ₩3,895 | ₩3,900 | -0.51% | 4.7천 |
|---|
| 2026.05.07 | ₩3,900 | ₩3,925 | ₩3,875 | ₩3,905 | +0.13% | 1.2만 |
|---|
| 2026.05.06 | ₩3,985 | ₩4,020 | ₩3,875 | ₩3,900 | -2.13% | 2만 |
|---|
| 2026.05.04 | ₩3,995 | ₩4,055 | ₩3,935 | ₩3,985 | -0.25% | 4.2만 |
|---|
| 2026.04.30 | ₩3,940 | ₩3,990 | ₩3,905 | ₩3,970 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩3,950 | ₩3,950 | ₩3,900 | ₩3,940 | -0.25% | 8천 |
|---|
| 2026.04.28 | ₩3,965 | ₩3,965 | ₩3,900 | ₩3,950 | -0.38% | 1.3만 |
|---|
| 2026.04.27 | ₩3,930 | ₩4,010 | ₩3,900 | ₩3,965 | +0.89% | 2만 |
|---|
| 2026.04.24 | ₩3,865 | ₩4,090 | ₩3,835 | ₩3,940 | +1.94% | 2.6만 |
|---|
| 2026.04.23 | ₩3,890 | ₩3,900 | ₩3,855 | ₩3,900 | +0.26% | 2.2천 |
|---|
| 2026.04.22 | ₩3,935 | ₩3,955 | ₩3,835 | ₩3,880 | -1.40% | 2만 |
|---|
| 2026.04.21 | ₩3,955 | ₩3,995 | ₩3,925 | ₩3,935 | -0.51% | 1.2만 |
|---|
| 2026.04.20 | ₩4,015 | ₩4,015 | ₩3,945 | ₩3,955 | -1.49% | 1.4만 |
|---|
| 2026.04.17 | ₩4,015 | ₩4,020 | ₩3,930 | ₩4,020 | +0.12% | 1.8만 |
|---|
| 2026.04.16 | ₩3,945 | ₩4,050 | ₩3,920 | ₩4,030 | +2.15% | 1만 |
|---|
| 2026.04.15 | ₩3,955 | ₩3,955 | ₩3,900 | ₩3,945 | -0.25% | 4.3천 |
|---|
| 2026.04.14 | ₩3,955 | ₩3,955 | ₩3,870 | ₩3,905 | -1.26% | 2.6만 |
|---|
| 2026.04.13 | ₩3,925 | ₩3,945 | ₩3,890 | ₩3,930 | +0.13% | 3.2천 |
|---|
| 2026.04.10 | ₩3,955 | ₩3,955 | ₩3,910 | ₩3,930 | -0.63% | 1.7천 |
|---|
| 2026.04.09 | ₩3,980 | ₩3,980 | ₩3,895 | ₩3,935 | -1.13% | 1.1만 |
|---|
| 2026.04.08 | ₩3,905 | ₩4,080 | ₩3,845 | ₩3,990 | +2.18% | 1.4만 |
|---|
| 2026.04.07 | ₩3,915 | ₩3,915 | ₩3,815 | ₩3,890 | -0.64% | 2.1만 |
|---|
| 2026.04.06 | ₩3,850 | ₩3,900 | ₩3,800 | ₩3,900 | +1.30% | 5.2천 |
|---|
| 2026.04.03 | ₩3,890 | ₩3,890 | ₩3,835 | ₩3,850 | -1.03% | 1.9천 |
|---|
| 2026.04.02 | ₩3,880 | ₩3,895 | ₩3,810 | ₩3,810 | -1.80% | 6.8천 |
|---|
| 2026.04.01 | ₩3,875 | ₩3,920 | ₩3,835 | ₩3,880 | +0.13% | 7.4천 |
|---|
| 2026.03.31 | ₩3,820 | ₩3,900 | ₩3,815 | ₩3,835 | +0.39% | 6.8천 |
|---|
| 2026.03.30 | ₩3,900 | ₩3,935 | ₩3,825 | ₩3,845 | -1.41% | 2.7만 |
|---|
| 2026.03.27 | ₩4,045 | ₩4,045 | ₩3,900 | ₩3,955 | -2.22% | 4.6천 |
|---|
| 2026.03.26 | ₩4,050 | ₩4,050 | ₩3,935 | ₩3,975 | -1.85% | 9천 |
|---|
| 2026.03.25 | ₩4,010 | ₩4,050 | ₩3,965 | ₩4,005 | -0.12% | 3.4천 |
|---|
| 2026.03.24 | ₩4,010 | ₩4,030 | ₩3,925 | ₩4,000 | -0.25% | 1만 |
|---|
| 2026.03.23 | ₩4,050 | ₩4,100 | ₩3,960 | ₩3,960 | -2.22% | 6.6천 |
|---|
| 2026.03.20 | ₩4,050 | ₩4,115 | ₩4,035 | ₩4,050 | 0.00% | 2.1만 |
|---|
| 2026.03.19 | ₩4,245 | ₩4,250 | ₩4,055 | ₩4,055 | -4.48% | 4.5만 |
|---|
| 2026.03.18 | ₩4,170 | ₩4,263 | ₩4,161 | ₩4,263 | +2.21% | 2.4만 |
|---|
| 2026.03.17 | ₩4,214 | ₩4,219 | ₩4,107 | ₩4,161 | -1.27% | 1.5만 |
|---|
| 2026.03.16 | ₩4,005 | ₩4,209 | ₩3,947 | ₩4,185 | +4.49% | 5.8만 |
|---|
| 2026.03.13 | ₩3,947 | ₩3,990 | ₩3,913 | ₩3,990 | +1.11% | 3.1만 |
|---|
| 2026.03.12 | ₩3,976 | ₩3,986 | ₩3,918 | ₩3,986 | +0.24% | 1.7만 |
|---|
| 2026.03.11 | ₩3,932 | ₩3,990 | ₩3,884 | ₩3,976 | +1.11% | 1.8만 |
|---|
| 2026.03.10 | ₩3,864 | ₩3,927 | ₩3,772 | ₩3,884 | +0.50% | 2.2만 |
|---|
| 2026.03.09 | ₩3,854 | ₩3,854 | ₩3,743 | ₩3,840 | -0.38% | 3.3만 |
|---|
| 2026.03.06 | ₩3,884 | ₩4,005 | ₩3,772 | ₩3,859 | -0.63% | 4.3만 |
|---|
| 2026.03.05 | ₩3,801 | ₩3,986 | ₩3,801 | ₩3,932 | +3.45% | 2.4만 |
|---|
| 2026.03.04 | ₩4,020 | ₩4,131 | ₩3,699 | ₩3,772 | -6.17% | 3.5만 |
|---|
| 2026.03.03 | ₩3,995 | ₩4,267 | ₩3,995 | ₩4,097 | +2.55% | 3.6만 |
|---|
| 2026.02.27 | ₩4,049 | ₩4,161 | ₩3,995 | ₩4,078 | +0.72% | 4.2만 |
|---|
| 2026.02.26 | ₩4,063 | ₩4,127 | ₩3,942 | ₩4,034 | -0.72% | 8.7천 |
|---|
| 2026.02.25 | ₩4,054 | ₩4,131 | ₩3,981 | ₩4,063 | +0.24% | 2.1만 |
|---|
| 2026.02.24 | ₩3,990 | ₩4,078 | ₩3,932 | ₩4,054 | +1.58% | 2.4만 |
|---|
| 2026.02.23 | ₩3,942 | ₩4,107 | ₩3,908 | ₩3,981 | +0.99% | 6.3천 |
|---|
| 2026.02.20 | ₩4,010 | ₩4,054 | ₩3,893 | ₩3,942 | -1.70% | 2.3만 |
|---|
| 2026.02.19 | ₩3,956 | ₩4,034 | ₩3,806 | ₩3,956 | 0.00% | 1.6만 |
|---|
| 2026.02.13 | ₩3,995 | ₩4,083 | ₩3,956 | ₩3,966 | -0.73% | 1.7만 |
|---|
| 2026.02.12 | ₩3,981 | ₩4,058 | ₩3,956 | ₩3,986 | +0.12% | 1.1만 |
|---|
| 2026.02.11 | ₩4,039 | ₩4,039 | ₩3,947 | ₩4,015 | -0.60% | 1.2만 |
|---|
| 2026.02.10 | ₩4,136 | ₩4,136 | ₩3,952 | ₩4,039 | -2.35% | 2.2만 |
|---|
| 2026.02.09 | ₩3,884 | ₩4,229 | ₩3,845 | ₩4,054 | +4.38% | 10.9만 |
|---|
| 2026.02.06 | ₩3,966 | ₩3,966 | ₩3,781 | ₩3,884 | -2.08% | 1.5만 |
|---|
| 2026.02.05 | ₩3,976 | ₩3,976 | ₩3,820 | ₩3,971 | -0.12% | 7.4천 |
|---|
| 2026.02.04 | ₩3,893 | ₩4,005 | ₩3,854 | ₩3,986 | +2.37% | 1.9만 |
|---|
| 2026.02.03 | ₩3,762 | ₩3,937 | ₩3,733 | ₩3,922 | +4.26% | 2.2만 |
|---|
| 2026.02.02 | ₩3,815 | ₩3,922 | ₩3,728 | ₩3,728 | -2.29% | 1.7만 |
|---|
| 2026.01.30 | ₩3,874 | ₩3,942 | ₩3,791 | ₩3,815 | -1.51% | 7.9천 |
|---|
| 2026.01.29 | ₩3,884 | ₩3,942 | ₩3,777 | ₩3,903 | +0.50% | 3.7만 |
|---|
| 2026.01.28 | ₩3,859 | ₩3,888 | ₩3,752 | ₩3,884 | +0.63% | 2만 |
|---|
| 2026.01.27 | ₩3,825 | ₩3,859 | ₩3,786 | ₩3,854 | +0.76% | 7.6천 |
|---|
| 2026.01.26 | ₩3,806 | ₩3,840 | ₩3,713 | ₩3,825 | +0.51% | 3.3만 |
|---|
| 2026.01.23 | ₩3,747 | ₩3,820 | ₩3,747 | ₩3,806 | +1.56% | 1.6만 |
|---|
| 2026.01.22 | ₩3,820 | ₩3,820 | ₩3,718 | ₩3,777 | -1.15% | 1.2만 |
|---|
| 2026.01.21 | ₩3,830 | ₩3,830 | ₩3,728 | ₩3,815 | -0.38% | 3.4천 |
|---|
| 2026.01.20 | ₩3,709 | ₩3,840 | ₩3,684 | ₩3,830 | +3.28% | 1.2만 |
|---|
| 2026.01.19 | ₩3,791 | ₩3,796 | ₩3,689 | ₩3,704 | -2.31% | 2.9만 |
|---|
| 2026.01.16 | ₩3,908 | ₩3,908 | ₩3,777 | ₩3,791 | -2.99% | 5.2만 |
|---|
| 2026.01.15 | ₩3,874 | ₩3,937 | ₩3,825 | ₩3,908 | +0.88% | 6.9천 |
|---|
| 2026.01.14 | ₩3,859 | ₩3,903 | ₩3,835 | ₩3,903 | +1.13% | 8.3천 |
|---|
| 2026.01.13 | ₩3,811 | ₩3,898 | ₩3,811 | ₩3,888 | +2.04% | 1.3만 |
|---|
| 2026.01.12 | ₩3,859 | ₩3,893 | ₩3,811 | ₩3,830 | -0.76% | 1.1만 |
|---|
| 2026.01.09 | ₩3,874 | ₩3,903 | ₩3,825 | ₩3,888 | +0.38% | 2.3만 |
|---|
| 2026.01.08 | ₩3,995 | ₩4,015 | ₩3,840 | ₩3,903 | -2.31% | 2만 |
|---|
| 2026.01.07 | ₩4,015 | ₩4,044 | ₩3,888 | ₩3,995 | -0.48% | 2.2만 |
|---|
| 2026.01.06 | ₩3,986 | ₩4,078 | ₩3,849 | ₩4,015 | +0.73% | 1.6만 |
|---|
| 2026.01.05 | ₩3,932 | ₩4,034 | ₩3,918 | ₩4,015 | +2.10% | 3만 |
|---|
| 2026.01.02 | ₩3,937 | ₩4,029 | ₩3,913 | ₩3,942 | +0.12% | 2.5만 |
|---|
| 2025.12.30 | ₩4,010 | ₩4,010 | ₩3,908 | ₩3,937 | -1.82% | 2.4만 |
|---|
| 2025.12.29 | ₩4,010 | ₩4,034 | ₩3,913 | ₩4,034 | +0.61% | 2.8만 |
|---|
| 2025.12.26 | ₩4,122 | ₩4,122 | ₩4,010 | ₩4,063 | -1.42% | 2.8만 |
|---|
| 2025.12.24 | ₩4,093 | ₩4,122 | ₩3,995 | ₩4,122 | +0.71% | 1.6만 |
|---|
| 2025.12.23 | ₩4,102 | ₩4,165 | ₩4,024 | ₩4,093 | -0.24% | 2.2만 |
|---|
| 2025.12.22 | ₩4,063 | ₩4,175 | ₩3,976 | ₩4,146 | +2.03% | 3.4만 |
|---|
| 2025.12.19 | ₩4,029 | ₩4,054 | ₩4,000 | ₩4,049 | +0.48% | 9.3천 |
|---|
| 2025.12.18 | ₩4,063 | ₩4,088 | ₩3,956 | ₩4,044 | -0.48% | 2만 |
|---|
| 2025.12.17 | ₩4,010 | ₩4,112 | ₩4,000 | ₩4,063 | +1.33% | 1.7만 |
|---|
| 2025.12.16 | ₩4,034 | ₩4,117 | ₩3,995 | ₩4,044 | +0.24% | 2.6만 |
|---|
| 2025.12.15 | ₩4,093 | ₩4,238 | ₩4,020 | ₩4,063 | -0.71% | 4.5만 |
|---|
| 2025.12.12 | ₩4,005 | ₩4,161 | ₩3,981 | ₩4,151 | +3.64% | 2만 |
|---|
| 2025.12.11 | ₩4,034 | ₩4,044 | ₩3,981 | ₩3,995 | -0.96% | 2.4만 |
|---|
| 2025.12.10 | ₩4,058 | ₩4,102 | ₩3,986 | ₩4,049 | -0.24% | 1.2만 |
|---|
| 2025.12.09 | ₩4,024 | ₩4,083 | ₩3,947 | ₩4,058 | +0.85% | 4.7만 |
|---|
| 2025.12.08 | ₩4,180 | ₩4,199 | ₩4,058 | ₩4,073 | -2.56% | 2만 |
|---|
| 2025.12.05 | ₩4,097 | ₩4,229 | ₩4,058 | ₩4,195 | +2.37% | 8천 |
|---|
| 2025.12.04 | ₩4,127 | ₩4,170 | ₩4,054 | ₩4,097 | -0.71% | 1.1만 |
|---|
| 2025.12.03 | ₩4,146 | ₩4,175 | ₩4,107 | ₩4,127 | -0.47% | 7.1천 |
|---|
| 2025.12.02 | ₩4,151 | ₩4,243 | ₩4,044 | ₩4,175 | +0.59% | 2.3만 |
|---|
| 2025.12.01 | ₩4,102 | ₩4,238 | ₩4,058 | ₩4,156 | +1.30% | 1.8만 |
|---|
| 2025.11.28 | ₩4,131 | ₩4,170 | ₩4,015 | ₩4,102 | -0.71% | 2.2만 |
|---|
| 2025.11.27 | ₩4,131 | ₩4,146 | ₩4,029 | ₩4,131 | 0.00% | 6.7천 |
|---|
| 2025.11.26 | ₩4,088 | ₩4,170 | ₩4,015 | ₩4,131 | +1.07% | 1.8만 |
|---|
| 2025.11.25 | ₩3,966 | ₩4,146 | ₩3,903 | ₩4,083 | +2.94% | 3.2만 |
|---|
| 2025.11.24 | ₩3,966 | ₩3,971 | ₩3,796 | ₩3,966 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩4,015 | ₩4,054 | ₩3,908 | ₩3,927 | -2.18% | 3.1만 |
|---|
| 2025.11.20 | ₩4,049 | ₩4,083 | ₩4,015 | ₩4,063 | +0.36% | 7.8천 |
|---|
| 2025.11.19 | ₩4,058 | ₩4,093 | ₩3,971 | ₩4,083 | +0.60% | 1.3만 |
|---|
| 2025.11.18 | ₩4,170 | ₩4,170 | ₩4,005 | ₩4,112 | -1.40% | 1.9만 |
|---|
| 2025.11.17 | ₩4,180 | ₩4,593 | ₩4,063 | ₩4,175 | -0.12% | 19.4만 |
|---|
| 2025.11.14 | ₩4,219 | ₩4,306 | ₩4,093 | ₩4,219 | 0.00% | 1.7만 |
|---|
| 2025.11.13 | ₩4,190 | ₩4,350 | ₩4,058 | ₩4,219 | +0.70% | 6만 |
|---|
| 2025.11.12 | ₩3,888 | ₩4,316 | ₩3,888 | ₩4,233 | +8.88% | 16.3만 |
|---|
| 2025.11.11 | ₩3,811 | ₩3,922 | ₩3,811 | ₩3,888 | +2.04% | 2.6만 |
|---|
| 2025.11.10 | ₩3,733 | ₩3,874 | ₩3,733 | ₩3,820 | +2.34% | 1.5만 |
|---|
| 2025.11.07 | ₩3,772 | ₩3,806 | ₩3,718 | ₩3,772 | 0.00% | 3만 |
|---|
| 2025.11.06 | ₩3,854 | ₩3,884 | ₩3,747 | ₩3,772 | -2.14% | 7.9만 |
|---|
| 2025.11.05 | ₩3,981 | ₩4,812 | ₩3,845 | ₩3,845 | -3.42% | 98만 |
|---|
| 2025.11.04 | ₩3,947 | ₩3,986 | ₩3,922 | ₩3,981 | +0.86% | 8.8천 |
|---|
| 2025.11.03 | ₩4,107 | ₩4,180 | ₩3,927 | ₩3,947 | -3.91% | 4.6만 |
|---|
| 2025.10.31 | ₩4,122 | ₩4,204 | ₩4,107 | ₩4,107 | -0.35% | 7.4천 |
|---|
| 2025.10.30 | ₩4,058 | ₩4,122 | ₩4,044 | ₩4,117 | +1.44% | 9.5천 |
|---|
| 2025.10.29 | ₩4,141 | ₩4,267 | ₩4,034 | ₩4,054 | -2.11% | 3.1만 |
|---|
| 2025.10.28 | ₩4,034 | ₩4,209 | ₩3,986 | ₩4,156 | +3.01% | 1.2만 |
|---|
| 2025.10.27 | ₩4,088 | ₩4,117 | ₩4,039 | ₩4,044 | -1.07% | 2만 |
|---|
| 2025.10.24 | ₩4,073 | ₩4,112 | ₩4,010 | ₩4,083 | +0.24% | 2.4만 |
|---|
| 2025.10.23 | ₩4,088 | ₩4,088 | ₩4,024 | ₩4,068 | -0.48% | 3.1만 |
|---|
| 2025.10.22 | ₩4,107 | ₩4,107 | ₩4,034 | ₩4,083 | -0.59% | 2.1만 |
|---|
| 2025.10.21 | ₩4,141 | ₩4,233 | ₩4,093 | ₩4,102 | -0.94% | 3.2만 |
|---|
| 2025.10.20 | ₩4,195 | ₩4,214 | ₩4,083 | ₩4,122 | -1.74% | 3만 |
|---|
| 2025.10.17 | ₩4,195 | ₩4,321 | ₩4,165 | ₩4,190 | -0.12% | 1.8만 |
|---|
| 2025.10.16 | ₩4,224 | ₩4,365 | ₩4,204 | ₩4,282 | +1.38% | 1.5만 |
|---|
| 2025.10.15 | ₩4,433 | ₩4,433 | ₩4,214 | ₩4,258 | -3.95% | 2.5만 |
|---|
| 2025.10.14 | ₩4,374 | ₩4,472 | ₩4,336 | ₩4,336 | -0.89% | 1.6만 |
|---|
| 2025.10.13 | ₩4,277 | ₩4,374 | ₩4,277 | ₩4,374 | +2.27% | 2.5만 |
|---|
| 2025.10.10 | ₩4,277 | ₩4,336 | ₩4,190 | ₩4,277 | 0.00% | 5만 |
|---|