시장 데이터를 불러오는 중
전체 종목
시큐브 과거 주가
131090.KQ · KOSDAQ
주요 제품·사업: 시스템보안관리솔루션, 정보유출방지솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131090.KQ · KOSDAQ
주요 제품·사업: 시스템보안관리솔루션, 정보유출방지솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,350 | ₩4,380 | ₩4,330 | ₩4,375 | +0.57% | 4.1천 |
| 2026.10.08 | ₩4,360 | ₩4,365 | ₩4,230 | ₩4,365 | +0.11% | 1.5만 |
| 2026.10.07 | ₩4,375 | ₩4,390 | ₩4,200 | ₩4,360 | -0.34% | 2.3만 |
| 2026.10.06 | ₩4,350 | ₩4,425 | ₩4,340 | ₩4,365 | +0.34% | 3.9만 |
| 2026.10.02 | ₩4,320 | ₩4,365 | ₩4,300 | ₩4,335 | +0.35% | 1.6만 |
| 2026.10.01 | ₩4,335 | ₩4,365 | ₩4,220 | ₩4,315 | -0.46% | 2.3만 |
| 2026.09.30 | ₩4,330 | ₩4,370 | ₩4,320 | ₩4,330 | 0.00% | 2만 |
| 2026.09.29 | ₩4,330 | ₩4,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,320 |
| ₩4,330 |
| 0.00% |
| 1.6만 |
| 2026.09.28 | ₩4,330 | ₩4,335 | ₩4,275 | ₩4,330 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩4,335 | ₩4,335 | ₩4,200 | ₩4,320 | -0.35% | 2.5만 |
|---|
| 2026.09.22 | ₩4,290 | ₩4,350 | ₩4,185 | ₩4,310 | +0.47% | 2.5만 |
|---|
| 2026.09.21 | ₩4,290 | ₩4,320 | ₩4,260 | ₩4,315 | +0.58% | 2.1만 |
|---|
| 2026.09.18 | ₩4,205 | ₩4,265 | ₩4,205 | ₩4,255 | +1.19% | 1만 |
|---|
| 2026.09.17 | ₩4,270 | ₩4,270 | ₩4,190 | ₩4,190 | -1.87% | 1.6만 |
|---|
| 2026.09.16 | ₩4,165 | ₩4,240 | ₩4,150 | ₩4,220 | +1.32% | 8.4천 |
|---|
| 2026.09.15 | ₩4,260 | ₩4,260 | ₩4,150 | ₩4,175 | -2.00% | 3천 |
|---|
| 2026.09.14 | ₩4,125 | ₩4,310 | ₩4,125 | ₩4,260 | +3.27% | 1.2만 |
|---|
| 2026.09.11 | ₩4,215 | ₩4,265 | ₩4,130 | ₩4,185 | -0.71% | 1.6만 |
|---|
| 2026.09.10 | ₩4,235 | ₩4,255 | ₩4,145 | ₩4,215 | -0.47% | 2.7천 |
|---|
| 2026.09.09 | ₩4,180 | ₩4,300 | ₩4,125 | ₩4,235 | +1.32% | 1.2만 |
|---|
| 2026.09.08 | ₩4,225 | ₩4,260 | ₩4,140 | ₩4,200 | -0.59% | 1만 |
|---|
| 2026.09.07 | ₩4,215 | ₩4,295 | ₩4,185 | ₩4,225 | +0.24% | 5.6천 |
|---|
| 2026.09.04 | ₩4,180 | ₩4,235 | ₩4,130 | ₩4,215 | +0.84% | 5.2천 |
|---|
| 2026.09.03 | ₩4,220 | ₩4,245 | ₩4,155 | ₩4,175 | -1.07% | 2.3천 |
|---|
| 2026.09.02 | ₩4,185 | ₩4,225 | ₩4,150 | ₩4,220 | +0.84% | 2.3천 |
|---|
| 2026.09.01 | ₩4,115 | ₩4,220 | ₩4,115 | ₩4,220 | +2.55% | 5.6천 |
|---|
| 2026.08.31 | ₩4,180 | ₩4,245 | ₩4,135 | ₩4,215 | +0.84% | 6천 |
|---|
| 2026.08.28 | ₩4,225 | ₩4,240 | ₩4,160 | ₩4,210 | -0.36% | 1만 |
|---|
| 2026.08.27 | ₩4,130 | ₩4,275 | ₩4,050 | ₩4,220 | +2.18% | 5.3만 |
|---|
| 2026.08.26 | ₩4,095 | ₩4,185 | ₩4,040 | ₩4,090 | -0.12% | 5.9천 |
|---|
| 2026.08.25 | ₩4,100 | ₩4,190 | ₩4,010 | ₩4,095 | -0.12% | 7천 |
|---|
| 2026.08.24 | ₩4,110 | ₩4,200 | ₩4,045 | ₩4,085 | -0.61% | 1.8만 |
|---|
| 2026.08.21 | ₩4,105 | ₩4,215 | ₩4,035 | ₩4,110 | +0.12% | 5.4만 |
|---|
| 2026.08.20 | ₩3,990 | ₩4,150 | ₩3,990 | ₩4,150 | +4.01% | 2.7만 |
|---|
| 2026.08.19 | ₩3,990 | ₩4,020 | ₩3,940 | ₩4,010 | +0.50% | 1.2만 |
|---|
| 2026.08.18 | ₩3,975 | ₩4,020 | ₩3,955 | ₩3,980 | +0.13% | 2.3만 |
|---|
| 2026.08.14 | ₩3,950 | ₩4,000 | ₩3,910 | ₩3,970 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩3,950 | ₩3,985 | ₩3,920 | ₩3,975 | +0.63% | 1.7만 |
|---|
| 2026.08.12 | ₩3,940 | ₩3,950 | ₩3,910 | ₩3,940 | 0.00% | 9.5천 |
|---|
| 2026.08.11 | ₩3,880 | ₩3,940 | ₩3,880 | ₩3,935 | +1.42% | 4.6천 |
|---|
| 2026.08.10 | ₩3,935 | ₩3,950 | ₩3,880 | ₩3,880 | -1.40% | 3만 |
|---|
| 2026.08.07 | ₩3,850 | ₩3,870 | ₩3,805 | ₩3,865 | +0.39% | 2.9천 |
|---|
| 2026.08.06 | ₩3,845 | ₩3,850 | ₩3,805 | ₩3,850 | +0.13% | 4.8천 |
|---|
| 2026.08.05 | ₩3,865 | ₩3,865 | ₩3,840 | ₩3,845 | -0.52% | 8.2천 |
|---|
| 2026.08.04 | ₩3,807 | ₩3,850 | ₩3,795 | ₩3,840 | +0.87% | 2.4천 |
|---|
| 2026.08.03 | ₩3,850 | ₩3,850 | ₩3,775 | ₩3,820 | -0.78% | 1.2만 |
|---|
| 2026.07.31 | ₩3,830 | ₩3,860 | ₩3,790 | ₩3,830 | 0.00% | 1.2만 |
|---|
| 2026.07.30 | ₩3,800 | ₩3,850 | ₩3,735 | ₩3,790 | -0.26% | 1.3만 |
|---|
| 2026.07.29 | ₩3,760 | ₩3,870 | ₩3,660 | ₩3,800 | +1.06% | 2.6만 |
|---|
| 2026.07.28 | ₩3,815 | ₩3,830 | ₩3,750 | ₩3,780 | -0.92% | 1만 |
|---|
| 2026.07.27 | ₩3,830 | ₩3,895 | ₩3,750 | ₩3,820 | -0.26% | 3천 |
|---|
| 2026.07.24 | ₩3,865 | ₩3,900 | ₩3,825 | ₩3,860 | -0.13% | 7.2천 |
|---|
| 2026.07.23 | ₩3,780 | ₩3,870 | ₩3,745 | ₩3,865 | +2.25% | 1.4만 |
|---|
| 2026.07.22 | ₩3,840 | ₩3,845 | ₩3,735 | ₩3,780 | -1.56% | 1.1만 |
|---|
| 2026.07.21 | ₩3,735 | ₩3,845 | ₩3,730 | ₩3,840 | +2.81% | 1.1만 |
|---|
| 2026.07.20 | ₩3,845 | ₩3,845 | ₩3,690 | ₩3,735 | -2.86% | 1.3만 |
|---|
| 2026.07.16 | ₩3,855 | ₩3,900 | ₩3,780 | ₩3,880 | +0.65% | 4.1천 |
|---|
| 2026.07.15 | ₩3,750 | ₩3,895 | ₩3,750 | ₩3,855 | +2.80% | 2.4만 |
|---|
| 2026.07.14 | ₩3,700 | ₩3,795 | ₩3,675 | ₩3,725 | +0.68% | 4.6만 |
|---|
| 2026.07.13 | ₩3,750 | ₩3,810 | ₩3,695 | ₩3,700 | -1.33% | 4.9천 |
|---|
| 2026.07.10 | ₩3,790 | ₩3,815 | ₩3,700 | ₩3,770 | -0.53% | 6.8천 |
|---|
| 2026.07.09 | ₩3,660 | ₩3,820 | ₩3,650 | ₩3,790 | +3.55% | 2.4만 |
|---|
| 2026.07.08 | ₩3,625 | ₩3,705 | ₩3,605 | ₩3,665 | +1.10% | 1.6만 |
|---|
| 2026.07.07 | ₩3,710 | ₩3,715 | ₩3,630 | ₩3,650 | -1.62% | 5.7천 |
|---|
| 2026.07.06 | ₩3,695 | ₩3,700 | ₩3,615 | ₩3,670 | -0.68% | 3.5천 |
|---|
| 2026.07.03 | ₩3,600 | ₩3,675 | ₩3,530 | ₩3,665 | +1.81% | 2.6만 |
|---|
| 2026.07.02 | ₩3,600 | ₩3,665 | ₩3,515 | ₩3,605 | +0.14% | 1.8만 |
|---|
| 2026.07.01 | ₩3,590 | ₩3,650 | ₩3,570 | ₩3,600 | +0.28% | 8.7천 |
|---|
| 2026.06.30 | ₩3,585 | ₩3,590 | ₩3,505 | ₩3,590 | +0.14% | 4.9천 |
|---|
| 2026.06.29 | ₩3,490 | ₩3,830 | ₩3,470 | ₩3,560 | +2.01% | 2.1만 |
|---|
| 2026.06.26 | ₩3,605 | ₩3,610 | ₩3,450 | ₩3,490 | -3.19% | 1.5만 |
|---|
| 2026.06.25 | ₩3,470 | ₩3,700 | ₩3,470 | ₩3,640 | +4.90% | 1.8만 |
|---|
| 2026.06.24 | ₩3,455 | ₩3,565 | ₩3,455 | ₩3,530 | +2.17% | 1만 |
|---|
| 2026.06.23 | ₩3,685 | ₩3,700 | ₩3,470 | ₩3,470 | -5.83% | 2만 |
|---|
| 2026.06.22 | ₩3,685 | ₩3,760 | ₩3,685 | ₩3,700 | +0.41% | 6.1천 |
|---|
| 2026.06.19 | ₩3,815 | ₩3,815 | ₩3,730 | ₩3,745 | -1.83% | 1.2만 |
|---|
| 2026.06.18 | ₩3,850 | ₩3,850 | ₩3,785 | ₩3,815 | -0.91% | 1.5만 |
|---|
| 2026.06.17 | ₩3,850 | ₩3,895 | ₩3,835 | ₩3,870 | +0.52% | 1.8만 |
|---|
| 2026.06.16 | ₩3,830 | ₩3,880 | ₩3,795 | ₩3,880 | +1.31% | 1.1만 |
|---|
| 2026.06.15 | ₩3,935 | ₩3,955 | ₩3,815 | ₩3,850 | -2.16% | 2만 |
|---|
| 2026.06.12 | ₩3,970 | ₩4,015 | ₩3,865 | ₩3,925 | -1.13% | 1.9만 |
|---|
| 2026.06.11 | ₩3,835 | ₩4,045 | ₩3,795 | ₩3,950 | +3.00% | 5.3만 |
|---|
| 2026.06.10 | ₩3,820 | ₩4,020 | ₩3,800 | ₩3,835 | +0.39% | 5.6만 |
|---|
| 2026.06.09 | ₩3,785 | ₩3,950 | ₩3,745 | ₩3,820 | +0.92% | 3.4만 |
|---|
| 2026.06.08 | ₩3,720 | ₩3,865 | ₩3,545 | ₩3,740 | +0.54% | 5.4만 |
|---|
| 2026.06.05 | ₩3,750 | ₩3,800 | ₩3,645 | ₩3,745 | -0.13% | 4.5만 |
|---|
| 2026.06.04 | ₩3,565 | ₩3,750 | ₩3,565 | ₩3,645 | +2.24% | 5.5만 |
|---|
| 2026.06.02 | ₩3,710 | ₩3,710 | ₩3,450 | ₩3,565 | -3.91% | 5.8만 |
|---|
| 2026.06.01 | ₩3,930 | ₩3,930 | ₩3,605 | ₩3,610 | -8.14% | 7.1만 |
|---|
| 2026.05.29 | ₩4,010 | ₩4,020 | ₩3,840 | ₩3,855 | -3.87% | 3.8만 |
|---|
| 2026.05.28 | ₩4,075 | ₩4,110 | ₩3,805 | ₩4,010 | -1.60% | 5.9만 |
|---|
| 2026.05.27 | ₩3,860 | ₩4,130 | ₩3,720 | ₩4,070 | +5.44% | 13.9만 |
|---|
| 2026.05.26 | ₩3,950 | ₩3,965 | ₩3,855 | ₩3,860 | -2.28% | 4.1만 |
|---|
| 2026.05.22 | ₩3,720 | ₩3,970 | ₩3,720 | ₩3,835 | +3.09% | 6.6만 |
|---|
| 2026.05.21 | ₩3,635 | ₩3,690 | ₩3,620 | ₩3,640 | +0.14% | 3.1만 |
|---|
| 2026.05.20 | ₩3,685 | ₩3,725 | ₩3,600 | ₩3,640 | -1.22% | 4.3만 |
|---|
| 2026.05.19 | ₩3,740 | ₩3,885 | ₩3,675 | ₩3,700 | -1.07% | 3.3만 |
|---|
| 2026.05.18 | ₩3,850 | ₩3,850 | ₩3,690 | ₩3,740 | -2.86% | 9.6만 |
|---|
| 2026.05.15 | ₩4,005 | ₩4,040 | ₩3,885 | ₩3,895 | -2.75% | 3.3만 |
|---|
| 2026.05.14 | ₩3,915 | ₩4,100 | ₩3,915 | ₩4,005 | +2.30% | 2.9만 |
|---|
| 2026.05.13 | ₩4,005 | ₩4,010 | ₩3,940 | ₩3,950 | -1.37% | 2.5만 |
|---|
| 2026.05.12 | ₩4,025 | ₩4,025 | ₩3,925 | ₩3,950 | -1.86% | 2.9만 |
|---|
| 2026.05.11 | ₩4,200 | ₩4,200 | ₩3,970 | ₩3,990 | -5.00% | 5.3만 |
|---|
| 2026.05.08 | ₩4,065 | ₩4,180 | ₩4,045 | ₩4,095 | +0.74% | 2.7만 |
|---|
| 2026.05.07 | ₩4,070 | ₩4,120 | ₩3,970 | ₩4,065 | -0.12% | 4.5만 |
|---|
| 2026.05.06 | ₩4,295 | ₩4,300 | ₩4,095 | ₩4,140 | -3.61% | 7.1만 |
|---|
| 2026.05.04 | ₩4,200 | ₩4,340 | ₩4,145 | ₩4,285 | +2.02% | 8.5만 |
|---|
| 2026.04.30 | ₩4,300 | ₩4,300 | ₩4,190 | ₩4,200 | -2.33% | 2.9만 |
|---|
| 2026.04.29 | ₩4,335 | ₩4,375 | ₩4,260 | ₩4,270 | -1.50% | 4.2만 |
|---|
| 2026.04.28 | ₩4,275 | ₩4,470 | ₩4,180 | ₩4,335 | +1.40% | 5.8만 |
|---|
| 2026.04.27 | ₩4,220 | ₩4,370 | ₩4,185 | ₩4,275 | +1.30% | 4만 |
|---|
| 2026.04.24 | ₩4,215 | ₩4,310 | ₩4,195 | ₩4,220 | +0.12% | 4.5만 |
|---|
| 2026.04.23 | ₩4,200 | ₩4,290 | ₩4,090 | ₩4,215 | +0.36% | 7.8만 |
|---|
| 2026.04.22 | ₩4,285 | ₩4,300 | ₩4,105 | ₩4,225 | -1.40% | 10.7만 |
|---|
| 2026.04.21 | ₩4,525 | ₩4,700 | ₩4,255 | ₩4,285 | -5.30% | 16.1만 |
|---|
| 2026.04.20 | ₩4,280 | ₩4,650 | ₩4,220 | ₩4,525 | +5.72% | 22.6만 |
|---|
| 2026.04.17 | ₩4,600 | ₩4,600 | ₩4,145 | ₩4,275 | -7.07% | 28.3만 |
|---|
| 2026.04.16 | ₩4,745 | ₩5,220 | ₩4,260 | ₩4,580 | -3.48% | 132.2만 |
|---|
| 2026.04.15 | ₩4,240 | ₩4,535 | ₩4,110 | ₩4,490 | +5.90% | 48.7만 |
|---|
| 2026.04.14 | ₩4,150 | ₩4,225 | ₩4,050 | ₩4,060 | -2.17% | 1.8만 |
|---|
| 2026.04.13 | ₩4,145 | ₩4,215 | ₩4,120 | ₩4,130 | -0.36% | 2.3만 |
|---|
| 2026.04.10 | ₩4,035 | ₩4,295 | ₩3,995 | ₩4,125 | +2.23% | 4.4만 |
|---|
| 2026.04.09 | ₩4,045 | ₩4,050 | ₩4,000 | ₩4,035 | -0.25% | 1.4만 |
|---|
| 2026.04.08 | ₩3,965 | ₩4,090 | ₩3,935 | ₩4,005 | +1.01% | 1.3만 |
|---|
| 2026.04.07 | ₩3,955 | ₩4,120 | ₩3,885 | ₩3,930 | -0.63% | 2.2만 |
|---|
| 2026.04.06 | ₩3,920 | ₩4,170 | ₩3,845 | ₩3,920 | 0.00% | 5.4만 |
|---|
| 2026.04.03 | ₩3,815 | ₩3,985 | ₩3,795 | ₩3,830 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩3,800 | ₩3,885 | ₩3,800 | ₩3,805 | +0.13% | 1.4만 |
|---|
| 2026.04.01 | ₩3,815 | ₩3,900 | ₩3,790 | ₩3,825 | +0.26% | 2.8만 |
|---|
| 2026.03.31 | ₩3,885 | ₩3,965 | ₩3,770 | ₩3,800 | -2.19% | 4만 |
|---|
| 2026.03.30 | ₩3,990 | ₩4,050 | ₩3,845 | ₩3,885 | -2.63% | 4.3만 |
|---|
| 2026.03.27 | ₩3,875 | ₩3,915 | ₩3,825 | ₩3,890 | +0.39% | 1만 |
|---|
| 2026.03.26 | ₩3,900 | ₩3,950 | ₩3,850 | ₩3,860 | -1.03% | 4.9천 |
|---|
| 2026.03.25 | ₩3,830 | ₩3,920 | ₩3,825 | ₩3,880 | +1.31% | 5.1천 |
|---|
| 2026.03.24 | ₩3,855 | ₩3,910 | ₩3,800 | ₩3,830 | -0.65% | 6.4천 |
|---|
| 2026.03.23 | ₩3,860 | ₩3,925 | ₩3,800 | ₩3,880 | +0.52% | 4.6천 |
|---|
| 2026.03.20 | ₩3,845 | ₩3,970 | ₩3,840 | ₩3,890 | +1.17% | 5.3천 |
|---|
| 2026.03.19 | ₩3,865 | ₩4,040 | ₩3,845 | ₩3,845 | -0.52% | 7.1천 |
|---|
| 2026.03.18 | ₩3,895 | ₩3,950 | ₩3,840 | ₩3,870 | -0.64% | 7.3천 |
|---|
| 2026.03.17 | ₩3,770 | ₩3,985 | ₩3,770 | ₩3,900 | +3.45% | 1.1만 |
|---|
| 2026.03.16 | ₩3,795 | ₩3,900 | ₩3,750 | ₩3,770 | -0.66% | 5.6천 |
|---|
| 2026.03.13 | ₩3,775 | ₩3,900 | ₩3,735 | ₩3,795 | +0.53% | 7천 |
|---|
| 2026.03.12 | ₩3,765 | ₩3,800 | ₩3,760 | ₩3,780 | +0.40% | 1.6천 |
|---|
| 2026.03.11 | ₩3,815 | ₩3,930 | ₩3,745 | ₩3,770 | -1.18% | 2만 |
|---|
| 2026.03.10 | ₩3,740 | ₩3,975 | ₩3,740 | ₩3,750 | +0.27% | 1.2만 |
|---|
| 2026.03.09 | ₩3,810 | ₩3,810 | ₩3,695 | ₩3,720 | -2.36% | 1.2만 |
|---|
| 2026.03.06 | ₩3,815 | ₩3,935 | ₩3,795 | ₩3,815 | 0.00% | 5.4천 |
|---|
| 2026.03.05 | ₩3,785 | ₩3,935 | ₩3,785 | ₩3,845 | +1.59% | 2.2만 |
|---|
| 2026.03.04 | ₩3,885 | ₩3,945 | ₩3,775 | ₩3,785 | -2.57% | 4.1만 |
|---|
| 2026.03.03 | ₩3,935 | ₩4,175 | ₩3,920 | ₩3,955 | +0.51% | 2.1만 |
|---|
| 2026.02.27 | ₩3,955 | ₩4,000 | ₩3,925 | ₩3,975 | +0.51% | 1만 |
|---|
| 2026.02.26 | ₩3,985 | ₩3,995 | ₩3,935 | ₩3,985 | 0.00% | 1만 |
|---|
| 2026.02.25 | ₩4,025 | ₩4,035 | ₩3,967 | ₩3,985 | -0.99% | 8천 |
|---|
| 2026.02.24 | ₩3,950 | ₩4,170 | ₩3,930 | ₩4,025 | +1.90% | 1만 |
|---|
| 2026.02.23 | ₩4,005 | ₩4,007 | ₩3,940 | ₩3,970 | -0.87% | 1.4만 |
|---|
| 2026.02.20 | ₩3,955 | ₩4,040 | ₩3,900 | ₩4,035 | +2.02% | 2만 |
|---|
| 2026.02.19 | ₩4,120 | ₩4,120 | ₩3,785 | ₩3,955 | -4.00% | 1.9만 |
|---|
| 2026.02.13 | ₩4,065 | ₩4,110 | ₩3,890 | ₩4,010 | -1.35% | 2.5만 |
|---|
| 2026.02.12 | ₩4,040 | ₩4,120 | ₩4,000 | ₩4,070 | +0.74% | 1.3만 |
|---|
| 2026.02.11 | ₩3,930 | ₩4,145 | ₩3,930 | ₩4,040 | +2.80% | 4.2만 |
|---|
| 2026.02.10 | ₩3,870 | ₩4,030 | ₩3,870 | ₩3,930 | +1.55% | 2만 |
|---|
| 2026.02.09 | ₩3,890 | ₩3,970 | ₩3,870 | ₩3,870 | -0.51% | 8.4천 |
|---|
| 2026.02.06 | ₩3,955 | ₩3,955 | ₩3,835 | ₩3,870 | -2.15% | 9.1천 |
|---|
| 2026.02.05 | ₩3,920 | ₩3,935 | ₩3,810 | ₩3,890 | -0.77% | 9.3천 |
|---|
| 2026.02.04 | ₩3,860 | ₩3,960 | ₩3,860 | ₩3,935 | +1.94% | 2만 |
|---|
| 2026.02.03 | ₩3,765 | ₩3,865 | ₩3,730 | ₩3,795 | +0.80% | 1.1만 |
|---|
| 2026.02.02 | ₩3,815 | ₩3,815 | ₩3,765 | ₩3,765 | -1.31% | 5.6천 |
|---|
| 2026.01.30 | ₩3,780 | ₩3,860 | ₩3,775 | ₩3,820 | +1.06% | 1.3만 |
|---|
| 2026.01.29 | ₩3,810 | ₩3,810 | ₩3,770 | ₩3,780 | -0.79% | 8.2천 |
|---|
| 2026.01.28 | ₩3,815 | ₩3,850 | ₩3,790 | ₩3,810 | -0.13% | 9.5천 |
|---|
| 2026.01.27 | ₩3,865 | ₩3,865 | ₩3,810 | ₩3,815 | -1.29% | 4.4천 |
|---|
| 2026.01.26 | ₩3,795 | ₩3,845 | ₩3,795 | ₩3,840 | +1.19% | 4.9천 |
|---|
| 2026.01.23 | ₩3,710 | ₩3,800 | ₩3,670 | ₩3,800 | +2.43% | 8.3천 |
|---|
| 2026.01.22 | ₩3,740 | ₩3,790 | ₩3,695 | ₩3,710 | -0.80% | 7.3천 |
|---|
| 2026.01.21 | ₩3,705 | ₩3,745 | ₩3,650 | ₩3,740 | +0.94% | 1.2만 |
|---|
| 2026.01.20 | ₩3,720 | ₩3,720 | ₩3,675 | ₩3,705 | -0.40% | 1.2만 |
|---|
| 2026.01.19 | ₩3,670 | ₩3,690 | ₩3,650 | ₩3,690 | +0.54% | 6.1천 |
|---|
| 2026.01.16 | ₩3,680 | ₩3,725 | ₩3,640 | ₩3,670 | -0.27% | 1.6만 |
|---|
| 2026.01.15 | ₩3,700 | ₩3,715 | ₩3,690 | ₩3,700 | 0.00% | 2.2천 |
|---|
| 2026.01.14 | ₩3,685 | ₩3,790 | ₩3,665 | ₩3,700 | +0.41% | 1.5만 |
|---|
| 2026.01.13 | ₩3,780 | ₩3,840 | ₩3,705 | ₩3,715 | -1.72% | 5.5천 |
|---|
| 2026.01.12 | ₩3,735 | ₩3,760 | ₩3,715 | ₩3,760 | +0.67% | 5.8천 |
|---|
| 2026.01.09 | ₩3,725 | ₩3,750 | ₩3,710 | ₩3,735 | +0.27% | 6.1천 |
|---|
| 2026.01.08 | ₩3,820 | ₩3,820 | ₩3,740 | ₩3,750 | -1.83% | 7.1천 |
|---|
| 2026.01.07 | ₩3,810 | ₩3,870 | ₩3,760 | ₩3,820 | +0.26% | 1.8만 |
|---|
| 2026.01.06 | ₩3,920 | ₩3,920 | ₩3,775 | ₩3,785 | -3.44% | 9.1천 |
|---|
| 2026.01.05 | ₩3,820 | ₩3,885 | ₩3,800 | ₩3,810 | -0.26% | 7.1천 |
|---|
| 2026.01.02 | ₩3,895 | ₩3,915 | ₩3,845 | ₩3,850 | -1.16% | 4.7천 |
|---|
| 2025.12.30 | ₩3,815 | ₩3,920 | ₩3,790 | ₩3,875 | +1.57% | 7.7천 |
|---|
| 2025.12.29 | ₩3,830 | ₩3,905 | ₩3,810 | ₩3,815 | -0.39% | 2.5만 |
|---|
| 2025.12.26 | ₩3,915 | ₩3,950 | ₩3,915 | ₩3,915 | 0.00% | 6.2천 |
|---|
| 2025.12.24 | ₩3,895 | ₩3,950 | ₩3,875 | ₩3,915 | +0.51% | 6.1천 |
|---|
| 2025.12.23 | ₩3,915 | ₩3,955 | ₩3,890 | ₩3,900 | -0.38% | 7.8천 |
|---|
| 2025.12.22 | ₩3,905 | ₩3,960 | ₩3,900 | ₩3,915 | +0.26% | 1.5만 |
|---|
| 2025.12.19 | ₩4,010 | ₩4,010 | ₩3,850 | ₩3,905 | -2.62% | 8.7천 |
|---|
| 2025.12.18 | ₩3,895 | ₩4,050 | ₩3,870 | ₩3,900 | +0.13% | 2.8천 |
|---|
| 2025.12.17 | ₩3,885 | ₩4,055 | ₩3,880 | ₩3,900 | +0.39% | 4.1천 |
|---|
| 2025.12.16 | ₩3,855 | ₩3,935 | ₩3,855 | ₩3,890 | +0.91% | 2만 |
|---|
| 2025.12.15 | ₩3,880 | ₩3,880 | ₩3,820 | ₩3,850 | -0.77% | 4.5천 |
|---|
| 2025.12.12 | ₩4,000 | ₩4,000 | ₩3,860 | ₩3,880 | -3.00% | 4.3만 |
|---|
| 2025.12.11 | ₩3,980 | ₩4,035 | ₩3,950 | ₩4,000 | +0.50% | 5.9천 |
|---|
| 2025.12.10 | ₩3,985 | ₩4,010 | ₩3,960 | ₩3,980 | -0.13% | 1.8천 |
|---|
| 2025.12.09 | ₩4,005 | ₩4,005 | ₩3,960 | ₩3,985 | -0.50% | 735 |
|---|
| 2025.12.08 | ₩4,000 | ₩4,020 | ₩3,950 | ₩4,005 | +0.13% | 4.3천 |
|---|
| 2025.12.05 | ₩3,985 | ₩4,100 | ₩3,980 | ₩4,020 | +0.88% | 789 |
|---|
| 2025.12.04 | ₩4,010 | ₩4,010 | ₩3,940 | ₩3,990 | -0.50% | 2.1천 |
|---|
| 2025.12.03 | ₩4,055 | ₩4,075 | ₩3,965 | ₩4,010 | -1.11% | 3.4천 |
|---|
| 2025.12.02 | ₩4,025 | ₩4,100 | ₩3,905 | ₩3,965 | -1.49% | 5.1천 |
|---|
| 2025.12.01 | ₩4,030 | ₩4,055 | ₩3,970 | ₩3,970 | -1.49% | 4.1천 |
|---|
| 2025.11.28 | ₩3,940 | ₩4,030 | ₩3,935 | ₩4,030 | +2.28% | 3.8천 |
|---|
| 2025.11.27 | ₩3,970 | ₩3,995 | ₩3,910 | ₩3,980 | +0.25% | 4천 |
|---|
| 2025.11.26 | ₩3,890 | ₩4,000 | ₩3,885 | ₩3,950 | +1.54% | 4.7천 |
|---|
| 2025.11.25 | ₩3,850 | ₩3,970 | ₩3,815 | ₩3,885 | +0.91% | 7.4천 |
|---|
| 2025.11.24 | ₩3,800 | ₩4,175 | ₩3,770 | ₩3,855 | +1.45% | 6.4만 |
|---|
| 2025.11.21 | ₩3,945 | ₩3,950 | ₩3,800 | ₩3,800 | -3.68% | 1.5만 |
|---|
| 2025.11.20 | ₩4,000 | ₩4,000 | ₩3,910 | ₩3,950 | -1.25% | 3.4천 |
|---|
| 2025.11.19 | ₩4,025 | ₩4,045 | ₩3,895 | ₩4,000 | -0.62% | 1.1만 |
|---|
| 2025.11.18 | ₩3,850 | ₩4,050 | ₩3,820 | ₩4,045 | +5.06% | 3.3만 |
|---|
| 2025.11.17 | ₩3,900 | ₩3,900 | ₩3,850 | ₩3,850 | -1.28% | 2.8천 |
|---|
| 2025.11.14 | ₩3,875 | ₩3,965 | ₩3,875 | ₩3,900 | +0.65% | 1.9천 |
|---|
| 2025.11.13 | ₩3,805 | ₩3,905 | ₩3,805 | ₩3,880 | +1.97% | 7.8천 |
|---|
| 2025.11.12 | ₩3,825 | ₩3,855 | ₩3,785 | ₩3,835 | +0.26% | 5.8천 |
|---|
| 2025.11.11 | ₩3,865 | ₩3,870 | ₩3,800 | ₩3,825 | -1.03% | 5.2천 |
|---|
| 2025.11.10 | ₩3,845 | ₩3,885 | ₩3,845 | ₩3,865 | +0.52% | 3.4천 |
|---|
| 2025.11.07 | ₩3,800 | ₩3,845 | ₩3,745 | ₩3,845 | +1.18% | 6.3천 |
|---|
| 2025.11.06 | ₩3,810 | ₩3,840 | ₩3,750 | ₩3,810 | 0.00% | 6.2천 |
|---|
| 2025.11.05 | ₩3,830 | ₩3,845 | ₩3,740 | ₩3,810 | -0.52% | 1.3만 |
|---|
| 2025.11.04 | ₩3,885 | ₩3,885 | ₩3,760 | ₩3,830 | -1.42% | 1.3만 |
|---|
| 2025.11.03 | ₩3,950 | ₩3,955 | ₩3,865 | ₩3,885 | -1.65% | 1.3만 |
|---|
| 2025.10.31 | ₩3,950 | ₩3,965 | ₩3,920 | ₩3,930 | -0.51% | 6.1천 |
|---|
| 2025.10.30 | ₩4,000 | ₩4,020 | ₩3,905 | ₩3,920 | -2.00% | 1.3만 |
|---|
| 2025.10.29 | ₩3,975 | ₩4,000 | ₩3,955 | ₩3,960 | -0.38% | 8.7천 |
|---|
| 2025.10.28 | ₩4,030 | ₩4,060 | ₩3,985 | ₩4,000 | -0.74% | 1.2만 |
|---|
| 2025.10.27 | ₩4,060 | ₩4,095 | ₩3,995 | ₩4,030 | -0.74% | 1.2만 |
|---|
| 2025.10.24 | ₩4,055 | ₩4,100 | ₩4,000 | ₩4,010 | -1.11% | 1.5만 |
|---|
| 2025.10.23 | ₩4,080 | ₩4,105 | ₩4,045 | ₩4,055 | -0.61% | 9.7천 |
|---|
| 2025.10.22 | ₩4,050 | ₩4,090 | ₩4,040 | ₩4,080 | +0.74% | 2천 |
|---|
| 2025.10.21 | ₩4,055 | ₩4,095 | ₩4,045 | ₩4,050 | -0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩4,045 | ₩4,065 | ₩4,025 | ₩4,060 | +0.37% | 4.3천 |
|---|
| 2025.10.17 | ₩4,120 | ₩4,155 | ₩3,905 | ₩4,045 | -1.82% | 1.3만 |
|---|
| 2025.10.16 | ₩4,155 | ₩4,155 | ₩4,110 | ₩4,125 | -0.72% | 1.6만 |
|---|
| 2025.10.15 | ₩4,090 | ₩4,140 | ₩4,085 | ₩4,140 | +1.22% | 9.4천 |
|---|
| 2025.10.14 | ₩4,075 | ₩4,115 | ₩4,060 | ₩4,090 | +0.37% | 1.2만 |
|---|
| 2025.10.13 | ₩4,050 | ₩4,090 | ₩4,040 | ₩4,075 | +0.62% | 4.1천 |
|---|