시장 데이터를 불러오는 중
전체 종목
대한과학 과거 주가
131220.KQ · KOSDAQ
주요 제품·사업: 의료, 정밀 및 연구실험기기 제조 및 유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131220.KQ · KOSDAQ
주요 제품·사업: 의료, 정밀 및 연구실험기기 제조 및 유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,750 | ₩3,750 | ₩3,585 | ₩3,710 | -1.07% | 3.7천 |
| 2026.10.07 | ₩3,725 | ₩3,790 | ₩3,700 | ₩3,750 | +0.67% | 7천 |
| 2026.10.06 | ₩3,580 | ₩3,800 | ₩3,550 | ₩3,800 | +6.15% | 3.8천 |
| 2026.10.02 | ₩3,535 | ₩3,630 | ₩3,400 | ₩3,600 | +1.84% | 9.1천 |
| 2026.10.01 | ₩3,540 | ₩3,545 | ₩3,495 | ₩3,535 | -0.14% | 2.5천 |
| 2026.09.30 | ₩3,505 | ₩3,565 | ₩3,505 | ₩3,535 | +0.86% | 2.5천 |
| 2026.09.29 | ₩3,550 | ₩3,555 | ₩3,520 | ₩3,530 | -0.56% | 1만 |
| 2026.09.28 | ₩3,555 | ₩3,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,540 |
| ₩3,570 |
| +0.42% |
| 2.8천 |
| 2026.09.23 | ₩3,555 | ₩3,640 | ₩3,535 | ₩3,575 | +0.56% | 1.8천 |
|---|
| 2026.09.22 | ₩3,595 | ₩3,635 | ₩3,580 | ₩3,590 | -0.14% | 2.6천 |
|---|
| 2026.09.21 | ₩3,620 | ₩3,650 | ₩3,570 | ₩3,580 | -1.10% | 1.8천 |
|---|
| 2026.09.18 | ₩3,645 | ₩3,650 | ₩3,540 | ₩3,615 | -0.82% | 4천 |
|---|
| 2026.09.17 | ₩3,590 | ₩3,610 | ₩3,580 | ₩3,610 | +0.56% | 1.4천 |
|---|
| 2026.09.16 | ₩3,635 | ₩3,645 | ₩3,590 | ₩3,590 | -1.24% | 1만 |
|---|
| 2026.09.15 | ₩3,630 | ₩3,650 | ₩3,565 | ₩3,640 | +0.28% | 4.1천 |
|---|
| 2026.09.14 | ₩3,660 | ₩3,730 | ₩3,560 | ₩3,655 | -0.14% | 1.2만 |
|---|
| 2026.09.11 | ₩3,670 | ₩3,670 | ₩3,640 | ₩3,665 | -0.14% | 814 |
|---|
| 2026.09.10 | ₩3,610 | ₩3,690 | ₩3,610 | ₩3,670 | +1.66% | 1.8천 |
|---|
| 2026.09.09 | ₩3,730 | ₩3,730 | ₩3,625 | ₩3,630 | -2.68% | 8.3천 |
|---|
| 2026.09.08 | ₩3,720 | ₩3,755 | ₩3,680 | ₩3,745 | +0.67% | 8.2천 |
|---|
| 2026.09.07 | ₩3,750 | ₩3,780 | ₩3,625 | ₩3,745 | -0.13% | 2만 |
|---|
| 2026.09.04 | ₩3,675 | ₩3,775 | ₩3,665 | ₩3,750 | +2.04% | 2천 |
|---|
| 2026.09.03 | ₩3,690 | ₩3,710 | ₩3,615 | ₩3,695 | +0.14% | 1만 |
|---|
| 2026.09.02 | ₩3,700 | ₩3,725 | ₩3,665 | ₩3,710 | +0.27% | 1.3천 |
|---|
| 2026.09.01 | ₩3,720 | ₩3,775 | ₩3,595 | ₩3,725 | +0.13% | 5.8천 |
|---|
| 2026.08.31 | ₩3,695 | ₩3,765 | ₩3,615 | ₩3,720 | +0.68% | 5.5천 |
|---|
| 2026.08.28 | ₩3,730 | ₩3,780 | ₩3,650 | ₩3,745 | +0.40% | 6.1천 |
|---|
| 2026.08.27 | ₩3,575 | ₩3,730 | ₩3,575 | ₩3,730 | +4.34% | 7.2천 |
|---|
| 2026.08.26 | ₩3,725 | ₩3,755 | ₩3,545 | ₩3,630 | -2.55% | 2.7천 |
|---|
| 2026.08.25 | ₩3,635 | ₩3,655 | ₩3,550 | ₩3,600 | -0.96% | 3천 |
|---|
| 2026.08.24 | ₩3,585 | ₩3,725 | ₩3,540 | ₩3,655 | +1.95% | 4.8천 |
|---|
| 2026.08.21 | ₩3,610 | ₩3,635 | ₩3,500 | ₩3,620 | +0.28% | 5.6천 |
|---|
| 2026.08.20 | ₩3,560 | ₩3,695 | ₩3,450 | ₩3,610 | +1.40% | 1.6만 |
|---|
| 2026.08.19 | ₩3,495 | ₩3,535 | ₩3,445 | ₩3,530 | +1.00% | 5천 |
|---|
| 2026.08.18 | ₩3,610 | ₩3,840 | ₩3,475 | ₩3,480 | -3.60% | 1.1만 |
|---|
| 2026.08.14 | ₩3,615 | ₩3,620 | ₩3,570 | ₩3,610 | -0.14% | 1.3천 |
|---|
| 2026.08.13 | ₩3,625 | ₩3,660 | ₩3,565 | ₩3,630 | +0.14% | 4.9천 |
|---|
| 2026.08.12 | ₩3,600 | ₩3,680 | ₩3,545 | ₩3,630 | +0.83% | 5.1천 |
|---|
| 2026.08.11 | ₩3,350 | ₩3,730 | ₩3,340 | ₩3,595 | +7.31% | 6.9만 |
|---|
| 2026.08.10 | ₩3,265 | ₩3,340 | ₩3,255 | ₩3,340 | +2.30% | 2만 |
|---|
| 2026.08.07 | ₩3,375 | ₩3,420 | ₩3,230 | ₩3,250 | -3.70% | 3.8만 |
|---|
| 2026.08.06 | ₩3,455 | ₩3,475 | ₩3,355 | ₩3,360 | -2.75% | 2.9만 |
|---|
| 2026.08.05 | ₩3,520 | ₩3,520 | ₩3,430 | ₩3,440 | -2.27% | 2.2만 |
|---|
| 2026.08.04 | ₩3,500 | ₩3,545 | ₩3,430 | ₩3,520 | +0.57% | 6.3천 |
|---|
| 2026.08.03 | ₩3,525 | ₩3,555 | ₩3,410 | ₩3,470 | -1.56% | 2.5천 |
|---|
| 2026.07.31 | ₩3,525 | ₩3,660 | ₩3,400 | ₩3,530 | +0.14% | 1.2만 |
|---|
| 2026.07.30 | ₩3,120 | ₩3,530 | ₩3,120 | ₩3,490 | +11.86% | 6.7천 |
|---|
| 2026.07.29 | ₩3,675 | ₩3,700 | ₩3,295 | ₩3,435 | -6.53% | 3만 |
|---|
| 2026.07.28 | ₩3,750 | ₩3,755 | ₩3,530 | ₩3,660 | -2.40% | 6.8천 |
|---|
| 2026.07.27 | ₩3,800 | ₩3,815 | ₩3,705 | ₩3,750 | -1.32% | 6.7천 |
|---|
| 2026.07.24 | ₩3,865 | ₩3,865 | ₩3,745 | ₩3,805 | -1.55% | 1.1만 |
|---|
| 2026.07.23 | ₩3,805 | ₩3,885 | ₩3,780 | ₩3,830 | +0.66% | 5.6천 |
|---|
| 2026.07.22 | ₩3,900 | ₩3,935 | ₩3,750 | ₩3,805 | -2.44% | 1.3만 |
|---|
| 2026.07.21 | ₩3,885 | ₩3,955 | ₩3,815 | ₩3,895 | +0.26% | 8.7천 |
|---|
| 2026.07.20 | ₩3,925 | ₩3,960 | ₩3,825 | ₩3,895 | -0.76% | 2.4만 |
|---|
| 2026.07.16 | ₩3,920 | ₩4,035 | ₩3,855 | ₩3,960 | +1.02% | 3.1만 |
|---|
| 2026.07.15 | ₩3,700 | ₩3,985 | ₩3,700 | ₩3,960 | +7.03% | 6.7만 |
|---|
| 2026.07.14 | ₩3,765 | ₩3,800 | ₩3,670 | ₩3,760 | -0.13% | 2만 |
|---|
| 2026.07.13 | ₩3,810 | ₩3,830 | ₩3,690 | ₩3,800 | -0.26% | 1.5만 |
|---|
| 2026.07.10 | ₩3,620 | ₩3,850 | ₩3,560 | ₩3,810 | +5.25% | 1.3만 |
|---|
| 2026.07.09 | ₩3,615 | ₩3,700 | ₩3,505 | ₩3,620 | +0.14% | 5.5천 |
|---|
| 2026.07.08 | ₩3,630 | ₩3,630 | ₩3,570 | ₩3,615 | -0.41% | 3.7천 |
|---|
| 2026.07.07 | ₩3,735 | ₩3,735 | ₩3,600 | ₩3,615 | -3.21% | 5.8천 |
|---|
| 2026.07.06 | ₩3,640 | ₩3,700 | ₩3,565 | ₩3,600 | -1.10% | 3.2천 |
|---|
| 2026.07.03 | ₩3,550 | ₩3,670 | ₩3,470 | ₩3,670 | +3.38% | 1.1만 |
|---|
| 2026.07.02 | ₩3,550 | ₩3,690 | ₩3,500 | ₩3,550 | 0.00% | 7.6천 |
|---|
| 2026.07.01 | ₩3,640 | ₩3,715 | ₩3,515 | ₩3,575 | -1.79% | 1.7만 |
|---|
| 2026.06.30 | ₩3,560 | ₩3,650 | ₩3,530 | ₩3,640 | +2.25% | 5.1천 |
|---|
| 2026.06.29 | ₩3,350 | ₩3,595 | ₩3,350 | ₩3,560 | +6.27% | 1.4만 |
|---|
| 2026.06.26 | ₩3,525 | ₩3,530 | ₩3,340 | ₩3,455 | -1.99% | 1.8만 |
|---|
| 2026.06.25 | ₩3,550 | ₩3,825 | ₩3,505 | ₩3,525 | -0.70% | 4.1만 |
|---|
| 2026.06.24 | ₩3,340 | ₩3,615 | ₩3,225 | ₩3,525 | +5.54% | 4.2만 |
|---|
| 2026.06.23 | ₩3,515 | ₩3,520 | ₩3,305 | ₩3,365 | -4.27% | 3.4만 |
|---|
| 2026.06.22 | ₩3,565 | ₩3,605 | ₩3,490 | ₩3,540 | -0.70% | 1.8만 |
|---|
| 2026.06.19 | ₩3,745 | ₩3,765 | ₩3,550 | ₩3,565 | -4.81% | 3.1만 |
|---|
| 2026.06.18 | ₩3,850 | ₩3,850 | ₩3,750 | ₩3,775 | -1.95% | 1만 |
|---|
| 2026.06.17 | ₩3,800 | ₩3,850 | ₩3,785 | ₩3,850 | +1.32% | 3.8천 |
|---|
| 2026.06.16 | ₩3,805 | ₩3,845 | ₩3,780 | ₩3,780 | -0.66% | 9.5천 |
|---|
| 2026.06.15 | ₩3,865 | ₩3,900 | ₩3,805 | ₩3,850 | -0.39% | 1.3만 |
|---|
| 2026.06.12 | ₩3,800 | ₩3,870 | ₩3,800 | ₩3,850 | +1.32% | 1.2만 |
|---|
| 2026.06.11 | ₩3,705 | ₩3,800 | ₩3,670 | ₩3,795 | +2.43% | 1.8만 |
|---|
| 2026.06.10 | ₩3,725 | ₩3,800 | ₩3,700 | ₩3,745 | +0.54% | 1.5만 |
|---|
| 2026.06.09 | ₩3,685 | ₩3,850 | ₩3,685 | ₩3,790 | +2.85% | 1.9만 |
|---|
| 2026.06.08 | ₩3,850 | ₩3,875 | ₩3,650 | ₩3,685 | -4.29% | 4만 |
|---|
| 2026.06.05 | ₩3,935 | ₩3,950 | ₩3,850 | ₩3,915 | -0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩3,935 | ₩3,995 | ₩3,905 | ₩3,935 | 0.00% | 1.4만 |
|---|
| 2026.06.02 | ₩4,015 | ₩4,017 | ₩3,875 | ₩3,935 | -1.99% | 3.4만 |
|---|
| 2026.06.01 | ₩4,245 | ₩4,250 | ₩3,965 | ₩4,050 | -4.59% | 6.5만 |
|---|
| 2026.05.29 | ₩4,400 | ₩4,400 | ₩4,235 | ₩4,290 | -2.50% | 2.4만 |
|---|
| 2026.05.28 | ₩4,325 | ₩4,395 | ₩4,235 | ₩4,350 | +0.58% | 1.7만 |
|---|
| 2026.05.27 | ₩4,350 | ₩4,375 | ₩4,170 | ₩4,320 | -0.69% | 4.3만 |
|---|
| 2026.05.26 | ₩4,460 | ₩4,460 | ₩4,210 | ₩4,380 | -1.79% | 1.5만 |
|---|
| 2026.05.22 | ₩4,330 | ₩4,450 | ₩4,300 | ₩4,450 | +2.77% | 1.3만 |
|---|
| 2026.05.21 | ₩4,230 | ₩4,485 | ₩4,230 | ₩4,365 | +3.19% | 3만 |
|---|
| 2026.05.20 | ₩4,415 | ₩4,415 | ₩4,185 | ₩4,185 | -5.21% | 2.4만 |
|---|
| 2026.05.19 | ₩4,410 | ₩4,415 | ₩4,325 | ₩4,415 | +0.11% | 8.6천 |
|---|
| 2026.05.18 | ₩4,400 | ₩4,440 | ₩4,240 | ₩4,410 | +0.23% | 3.5만 |
|---|
| 2026.05.15 | ₩4,555 | ₩4,555 | ₩4,420 | ₩4,440 | -2.52% | 1.8만 |
|---|
| 2026.05.14 | ₩4,520 | ₩4,560 | ₩4,480 | ₩4,555 | +0.77% | 1.2만 |
|---|
| 2026.05.13 | ₩4,510 | ₩4,615 | ₩4,470 | ₩4,555 | +1.00% | 2.7만 |
|---|
| 2026.05.12 | ₩4,685 | ₩4,685 | ₩4,465 | ₩4,600 | -1.81% | 2.5만 |
|---|
| 2026.05.11 | ₩4,675 | ₩4,720 | ₩4,550 | ₩4,685 | +0.21% | 3.9만 |
|---|
| 2026.05.08 | ₩4,600 | ₩4,680 | ₩4,580 | ₩4,675 | +1.63% | 1.1만 |
|---|
| 2026.05.07 | ₩4,715 | ₩4,715 | ₩4,610 | ₩4,655 | -1.27% | 2.3만 |
|---|
| 2026.05.06 | ₩4,715 | ₩4,750 | ₩4,650 | ₩4,715 | 0.00% | 3만 |
|---|
| 2026.05.04 | ₩4,750 | ₩4,795 | ₩4,700 | ₩4,745 | -0.11% | 3.6만 |
|---|
| 2026.04.30 | ₩4,765 | ₩4,780 | ₩4,705 | ₩4,745 | -0.42% | 2.2만 |
|---|
| 2026.04.29 | ₩4,750 | ₩4,800 | ₩4,710 | ₩4,780 | +0.63% | 1.3만 |
|---|
| 2026.04.28 | ₩4,790 | ₩4,790 | ₩4,710 | ₩4,750 | -0.84% | 2.7만 |
|---|
| 2026.04.27 | ₩4,755 | ₩4,800 | ₩4,750 | ₩4,755 | 0.00% | 2.2만 |
|---|
| 2026.04.24 | ₩4,795 | ₩4,795 | ₩4,705 | ₩4,755 | -0.83% | 2.8만 |
|---|
| 2026.04.23 | ₩4,880 | ₩4,880 | ₩4,705 | ₩4,795 | -1.74% | 4.2만 |
|---|
| 2026.04.22 | ₩4,820 | ₩4,830 | ₩4,780 | ₩4,830 | +0.21% | 3.3만 |
|---|
| 2026.04.21 | ₩4,880 | ₩4,880 | ₩4,785 | ₩4,790 | -1.84% | 3.3만 |
|---|
| 2026.04.20 | ₩4,810 | ₩4,850 | ₩4,720 | ₩4,830 | +0.42% | 4.3만 |
|---|
| 2026.04.17 | ₩4,730 | ₩4,830 | ₩4,700 | ₩4,790 | +1.27% | 4만 |
|---|
| 2026.04.16 | ₩4,625 | ₩4,715 | ₩4,625 | ₩4,700 | +1.62% | 1.7만 |
|---|
| 2026.04.15 | ₩4,620 | ₩4,720 | ₩4,595 | ₩4,640 | +0.43% | 2.2만 |
|---|
| 2026.04.14 | ₩4,530 | ₩4,630 | ₩4,530 | ₩4,620 | +1.99% | 3.4만 |
|---|
| 2026.04.13 | ₩4,585 | ₩4,600 | ₩4,510 | ₩4,520 | -1.42% | 1.6만 |
|---|
| 2026.04.10 | ₩4,500 | ₩4,590 | ₩4,490 | ₩4,590 | +2.00% | 1.6만 |
|---|
| 2026.04.09 | ₩4,525 | ₩4,590 | ₩4,490 | ₩4,500 | -0.55% | 9천 |
|---|
| 2026.04.08 | ₩4,495 | ₩4,590 | ₩4,495 | ₩4,525 | +0.67% | 9천 |
|---|
| 2026.04.07 | ₩4,480 | ₩4,550 | ₩4,440 | ₩4,510 | +0.67% | 8.5천 |
|---|
| 2026.04.06 | ₩4,495 | ₩4,530 | ₩4,450 | ₩4,500 | +0.11% | 1.2만 |
|---|
| 2026.04.03 | ₩4,500 | ₩4,580 | ₩4,465 | ₩4,485 | -0.33% | 2만 |
|---|
| 2026.04.02 | ₩4,610 | ₩4,650 | ₩4,465 | ₩4,520 | -1.95% | 8.6천 |
|---|
| 2026.04.01 | ₩4,505 | ₩4,625 | ₩4,505 | ₩4,605 | +2.22% | 1.1만 |
|---|
| 2026.03.31 | ₩4,540 | ₩4,555 | ₩4,435 | ₩4,500 | -0.88% | 2만 |
|---|
| 2026.03.30 | ₩4,565 | ₩4,620 | ₩4,510 | ₩4,540 | -0.55% | 2.8만 |
|---|
| 2026.03.27 | ₩4,630 | ₩4,700 | ₩4,500 | ₩4,660 | +0.65% | 1.3만 |
|---|
| 2026.03.26 | ₩4,715 | ₩4,715 | ₩4,635 | ₩4,660 | -1.17% | 7.1천 |
|---|
| 2026.03.25 | ₩4,530 | ₩4,720 | ₩4,505 | ₩4,715 | +4.08% | 2.5만 |
|---|
| 2026.03.24 | ₩4,575 | ₩4,575 | ₩4,435 | ₩4,535 | -0.87% | 1.5만 |
|---|
| 2026.03.23 | ₩4,625 | ₩4,625 | ₩4,475 | ₩4,485 | -3.03% | 1.4만 |
|---|
| 2026.03.20 | ₩4,645 | ₩4,650 | ₩4,565 | ₩4,625 | -0.43% | 7.5천 |
|---|
| 2026.03.19 | ₩4,645 | ₩4,645 | ₩4,555 | ₩4,645 | 0.00% | 6.9천 |
|---|
| 2026.03.18 | ₩4,620 | ₩4,700 | ₩4,575 | ₩4,690 | +1.52% | 1.7만 |
|---|
| 2026.03.17 | ₩4,500 | ₩4,700 | ₩4,485 | ₩4,645 | +3.22% | 1.5만 |
|---|
| 2026.03.16 | ₩4,600 | ₩4,600 | ₩4,430 | ₩4,500 | -2.17% | 5.8천 |
|---|
| 2026.03.13 | ₩4,550 | ₩4,550 | ₩4,415 | ₩4,525 | -0.55% | 5.2천 |
|---|
| 2026.03.12 | ₩4,585 | ₩4,585 | ₩4,505 | ₩4,555 | -0.65% | 2.9천 |
|---|
| 2026.03.11 | ₩4,520 | ₩4,600 | ₩4,505 | ₩4,585 | +1.44% | 1.4만 |
|---|
| 2026.03.10 | ₩4,455 | ₩4,600 | ₩4,455 | ₩4,520 | +1.46% | 1.9만 |
|---|
| 2026.03.09 | ₩4,520 | ₩4,520 | ₩4,350 | ₩4,425 | -2.10% | 1.7만 |
|---|
| 2026.03.06 | ₩4,545 | ₩4,585 | ₩4,430 | ₩4,520 | -0.55% | 1.8만 |
|---|
| 2026.03.05 | ₩4,305 | ₩4,650 | ₩4,305 | ₩4,545 | +5.57% | 3.9만 |
|---|
| 2026.03.04 | ₩4,580 | ₩4,580 | ₩4,110 | ₩4,300 | -6.11% | 5만 |
|---|
| 2026.03.03 | ₩4,760 | ₩4,780 | ₩4,580 | ₩4,580 | -3.78% | 4.8만 |
|---|
| 2026.02.27 | ₩4,900 | ₩4,900 | ₩4,770 | ₩4,835 | -1.33% | 5.5만 |
|---|
| 2026.02.26 | ₩4,920 | ₩4,970 | ₩4,815 | ₩4,930 | +0.20% | 2.6만 |
|---|
| 2026.02.25 | ₩4,930 | ₩4,950 | ₩4,860 | ₩4,920 | -0.20% | 4.9만 |
|---|
| 2026.02.24 | ₩4,960 | ₩4,965 | ₩4,885 | ₩4,930 | -0.60% | 1.5만 |
|---|
| 2026.02.23 | ₩4,855 | ₩4,960 | ₩4,855 | ₩4,950 | +1.96% | 5.8만 |
|---|
| 2026.02.20 | ₩4,850 | ₩4,925 | ₩4,810 | ₩4,850 | 0.00% | 4.4만 |
|---|
| 2026.02.19 | ₩4,815 | ₩4,950 | ₩4,805 | ₩4,850 | +0.73% | 3만 |
|---|
| 2026.02.13 | ₩4,800 | ₩4,840 | ₩4,755 | ₩4,815 | +0.31% | 1.8만 |
|---|
| 2026.02.12 | ₩4,810 | ₩4,930 | ₩4,720 | ₩4,800 | -0.21% | 10.7만 |
|---|
| 2026.02.11 | ₩4,730 | ₩4,800 | ₩4,695 | ₩4,740 | +0.21% | 2.5만 |
|---|
| 2026.02.10 | ₩4,715 | ₩4,745 | ₩4,665 | ₩4,730 | +0.32% | 1.2만 |
|---|
| 2026.02.09 | ₩4,710 | ₩4,745 | ₩4,665 | ₩4,715 | +0.11% | 1.5만 |
|---|
| 2026.02.06 | ₩4,755 | ₩4,755 | ₩4,620 | ₩4,710 | -0.95% | 1.5만 |
|---|
| 2026.02.05 | ₩4,735 | ₩4,850 | ₩4,650 | ₩4,760 | +0.53% | 3.6만 |
|---|
| 2026.02.04 | ₩4,665 | ₩4,750 | ₩4,620 | ₩4,745 | +1.71% | 2.3만 |
|---|
| 2026.02.03 | ₩4,670 | ₩4,695 | ₩4,620 | ₩4,665 | -0.11% | 1.4만 |
|---|
| 2026.02.02 | ₩4,700 | ₩4,730 | ₩4,600 | ₩4,630 | -1.49% | 3.1만 |
|---|
| 2026.01.30 | ₩4,765 | ₩4,785 | ₩4,670 | ₩4,745 | -0.42% | 3.4만 |
|---|
| 2026.01.29 | ₩4,840 | ₩4,840 | ₩4,695 | ₩4,765 | -1.55% | 2.6만 |
|---|
| 2026.01.28 | ₩4,770 | ₩4,880 | ₩4,715 | ₩4,785 | +0.31% | 5.8만 |
|---|
| 2026.01.27 | ₩4,740 | ₩4,750 | ₩4,650 | ₩4,735 | -0.11% | 2.9만 |
|---|
| 2026.01.26 | ₩4,680 | ₩4,770 | ₩4,680 | ₩4,740 | +1.28% | 4만 |
|---|
| 2026.01.23 | ₩4,710 | ₩4,745 | ₩4,625 | ₩4,720 | +0.21% | 1.6만 |
|---|
| 2026.01.22 | ₩4,670 | ₩4,790 | ₩4,655 | ₩4,690 | +0.43% | 2.1만 |
|---|
| 2026.01.21 | ₩4,720 | ₩4,720 | ₩4,620 | ₩4,670 | -1.06% | 1.2만 |
|---|
| 2026.01.20 | ₩4,650 | ₩4,800 | ₩4,630 | ₩4,720 | +1.51% | 1.7만 |
|---|
| 2026.01.19 | ₩4,700 | ₩4,700 | ₩4,635 | ₩4,660 | -0.85% | 1.9만 |
|---|
| 2026.01.16 | ₩4,715 | ₩4,730 | ₩4,685 | ₩4,700 | -0.32% | 7.5천 |
|---|
| 2026.01.15 | ₩4,715 | ₩4,775 | ₩4,665 | ₩4,715 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩4,790 | ₩4,810 | ₩4,710 | ₩4,710 | -1.67% | 1만 |
|---|
| 2026.01.13 | ₩4,770 | ₩4,795 | ₩4,680 | ₩4,790 | +0.42% | 2.5만 |
|---|
| 2026.01.12 | ₩4,740 | ₩4,780 | ₩4,680 | ₩4,775 | +0.74% | 9.9천 |
|---|
| 2026.01.09 | ₩4,680 | ₩4,760 | ₩4,605 | ₩4,740 | +1.28% | 1.6만 |
|---|
| 2026.01.08 | ₩4,695 | ₩4,725 | ₩4,630 | ₩4,680 | -0.32% | 1.2만 |
|---|
| 2026.01.07 | ₩4,740 | ₩4,740 | ₩4,640 | ₩4,700 | -0.84% | 1.5만 |
|---|
| 2026.01.06 | ₩4,795 | ₩4,795 | ₩4,705 | ₩4,740 | -1.15% | 7천 |
|---|
| 2026.01.05 | ₩4,800 | ₩4,805 | ₩4,720 | ₩4,740 | -1.25% | 6.9천 |
|---|
| 2026.01.02 | ₩4,810 | ₩4,810 | ₩4,735 | ₩4,770 | -0.83% | 1.1만 |
|---|
| 2025.12.30 | ₩4,800 | ₩4,810 | ₩4,700 | ₩4,810 | +0.21% | 7.6천 |
|---|
| 2025.12.29 | ₩4,785 | ₩4,800 | ₩4,605 | ₩4,800 | +0.31% | 1.9만 |
|---|
| 2025.12.26 | ₩4,770 | ₩4,805 | ₩4,605 | ₩4,790 | +0.42% | 3.6만 |
|---|
| 2025.12.24 | ₩4,800 | ₩4,815 | ₩4,725 | ₩4,770 | -0.63% | 8.2천 |
|---|
| 2025.12.23 | ₩4,855 | ₩4,875 | ₩4,740 | ₩4,745 | -2.27% | 1.3만 |
|---|
| 2025.12.22 | ₩4,825 | ₩4,845 | ₩4,795 | ₩4,840 | +0.31% | 1.5만 |
|---|
| 2025.12.19 | ₩4,865 | ₩4,865 | ₩4,800 | ₩4,810 | -1.13% | 8.4천 |
|---|
| 2025.12.18 | ₩4,890 | ₩4,890 | ₩4,850 | ₩4,865 | -0.51% | 3.7천 |
|---|
| 2025.12.17 | ₩4,845 | ₩4,920 | ₩4,840 | ₩4,910 | +1.34% | 6.9천 |
|---|
| 2025.12.16 | ₩4,930 | ₩4,930 | ₩4,825 | ₩4,870 | -1.22% | 8.4천 |
|---|
| 2025.12.15 | ₩4,985 | ₩4,985 | ₩4,850 | ₩4,950 | -0.70% | 2.3만 |
|---|
| 2025.12.12 | ₩4,960 | ₩4,990 | ₩4,905 | ₩4,985 | +0.50% | 1.2만 |
|---|
| 2025.12.11 | ₩4,905 | ₩4,995 | ₩4,905 | ₩4,960 | +1.12% | 5.6천 |
|---|
| 2025.12.10 | ₩4,955 | ₩4,955 | ₩4,895 | ₩4,940 | -0.30% | 4천 |
|---|
| 2025.12.09 | ₩4,960 | ₩4,960 | ₩4,880 | ₩4,955 | -0.10% | 8.5천 |
|---|
| 2025.12.08 | ₩4,940 | ₩4,980 | ₩4,900 | ₩4,960 | +0.40% | 1.5만 |
|---|
| 2025.12.05 | ₩4,965 | ₩4,965 | ₩4,910 | ₩4,940 | -0.50% | 6.9천 |
|---|
| 2025.12.04 | ₩4,965 | ₩4,975 | ₩4,925 | ₩4,965 | 0.00% | 9.7천 |
|---|
| 2025.12.03 | ₩4,940 | ₩4,990 | ₩4,935 | ₩4,965 | +0.51% | 1.3만 |
|---|
| 2025.12.02 | ₩4,870 | ₩4,980 | ₩4,870 | ₩4,940 | +1.44% | 9.3천 |
|---|
| 2025.12.01 | ₩4,875 | ₩4,995 | ₩4,875 | ₩4,920 | +0.92% | 2.8만 |
|---|
| 2025.11.28 | ₩4,880 | ₩4,920 | ₩4,825 | ₩4,875 | -0.10% | 1.2만 |
|---|
| 2025.11.27 | ₩4,880 | ₩4,900 | ₩4,800 | ₩4,880 | 0.00% | 8.6천 |
|---|
| 2025.11.26 | ₩4,800 | ₩4,895 | ₩4,770 | ₩4,880 | +1.67% | 1.3만 |
|---|
| 2025.11.25 | ₩4,805 | ₩4,825 | ₩4,720 | ₩4,800 | -0.10% | 1.8만 |
|---|
| 2025.11.24 | ₩4,850 | ₩4,865 | ₩4,720 | ₩4,825 | -0.52% | 2만 |
|---|
| 2025.11.21 | ₩4,875 | ₩4,970 | ₩4,805 | ₩4,850 | -0.51% | 3만 |
|---|
| 2025.11.20 | ₩4,845 | ₩4,930 | ₩4,835 | ₩4,880 | +0.72% | 2.1만 |
|---|
| 2025.11.19 | ₩4,780 | ₩4,900 | ₩4,725 | ₩4,835 | +1.15% | 5.2만 |
|---|
| 2025.11.18 | ₩4,845 | ₩4,850 | ₩4,675 | ₩4,825 | -0.41% | 4.3만 |
|---|
| 2025.11.17 | ₩4,660 | ₩4,965 | ₩4,660 | ₩4,845 | +3.97% | 8.4만 |
|---|
| 2025.11.14 | ₩4,660 | ₩4,665 | ₩4,530 | ₩4,630 | -0.64% | 5.5만 |
|---|
| 2025.11.13 | ₩4,605 | ₩5,060 | ₩4,605 | ₩4,670 | +1.41% | 33.7만 |
|---|
| 2025.11.12 | ₩4,570 | ₩4,605 | ₩4,535 | ₩4,605 | +0.77% | 6.6천 |
|---|
| 2025.11.11 | ₩4,600 | ₩4,600 | ₩4,530 | ₩4,575 | -0.54% | 1.7만 |
|---|
| 2025.11.10 | ₩4,500 | ₩4,600 | ₩4,445 | ₩4,600 | +2.22% | 1.6만 |
|---|
| 2025.11.07 | ₩4,560 | ₩4,560 | ₩4,435 | ₩4,500 | -1.32% | 1.1만 |
|---|
| 2025.11.06 | ₩4,565 | ₩4,600 | ₩4,505 | ₩4,560 | -0.11% | 6.3천 |
|---|
| 2025.11.05 | ₩4,565 | ₩4,640 | ₩4,460 | ₩4,595 | +0.66% | 2.5만 |
|---|
| 2025.11.04 | ₩4,600 | ₩4,660 | ₩4,480 | ₩4,585 | -0.33% | 3.6만 |
|---|
| 2025.11.03 | ₩4,695 | ₩4,700 | ₩4,580 | ₩4,615 | -1.70% | 1.6만 |
|---|
| 2025.10.31 | ₩4,645 | ₩4,700 | ₩4,565 | ₩4,695 | +1.08% | 2.4만 |
|---|
| 2025.10.30 | ₩4,640 | ₩4,645 | ₩4,525 | ₩4,645 | +0.11% | 2.8만 |
|---|
| 2025.10.29 | ₩4,675 | ₩4,680 | ₩4,580 | ₩4,640 | -0.75% | 1.6만 |
|---|
| 2025.10.28 | ₩4,650 | ₩4,685 | ₩4,640 | ₩4,670 | +0.43% | 7.9천 |
|---|
| 2025.10.27 | ₩4,670 | ₩4,675 | ₩4,595 | ₩4,670 | 0.00% | 3.3만 |
|---|
| 2025.10.24 | ₩4,685 | ₩4,700 | ₩4,635 | ₩4,670 | -0.32% | 1만 |
|---|
| 2025.10.23 | ₩4,715 | ₩4,730 | ₩4,650 | ₩4,685 | -0.64% | 8.4천 |
|---|
| 2025.10.22 | ₩4,735 | ₩4,735 | ₩4,665 | ₩4,700 | -0.74% | 1.3만 |
|---|
| 2025.10.21 | ₩4,795 | ₩4,815 | ₩4,700 | ₩4,735 | -1.25% | 1.9만 |
|---|
| 2025.10.20 | ₩4,710 | ₩4,805 | ₩4,680 | ₩4,795 | +1.80% | 2.3만 |
|---|
| 2025.10.17 | ₩4,730 | ₩4,730 | ₩4,660 | ₩4,730 | 0.00% | 1.7만 |
|---|
| 2025.10.16 | ₩4,730 | ₩4,750 | ₩4,700 | ₩4,730 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩4,650 | ₩4,750 | ₩4,640 | ₩4,730 | +1.72% | 1만 |
|---|
| 2025.10.14 | ₩4,640 | ₩4,690 | ₩4,600 | ₩4,655 | +0.32% | 2.3만 |
|---|
| 2025.10.13 | ₩4,660 | ₩4,690 | ₩4,625 | ₩4,680 | +0.43% | 1.1만 |
|---|
| 2025.10.10 | ₩4,720 | ₩4,755 | ₩4,650 | ₩4,660 | -1.27% | 1.4만 |
|---|