시장 데이터를 불러오는 중
전체 종목
이퓨쳐 과거 주가
134060.KQ · KOSDAQ
주요 제품·사업: Smart Phonics 등(외국어 어학교재)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
134060.KQ · KOSDAQ
주요 제품·사업: Smart Phonics 등(외국어 어학교재)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,270 | ₩5,500 | ₩5,230 | ₩5,450 | +3.42% | 2.3천 |
| 2026.10.07 | ₩5,570 | ₩5,570 | ₩5,270 | ₩5,380 | -3.41% | 5.1천 |
| 2026.10.06 | ₩5,340 | ₩5,440 | ₩5,340 | ₩5,380 | +0.75% | 3.2천 |
| 2026.10.02 | ₩5,370 | ₩5,570 | ₩5,300 | ₩5,440 | +1.30% | 3.8천 |
| 2026.10.01 | ₩5,410 | ₩5,450 | ₩5,310 | ₩5,360 | -0.92% | 4.9천 |
| 2026.09.30 | ₩5,380 | ₩5,530 | ₩5,380 | ₩5,450 | +1.30% | 2.5천 |
| 2026.09.29 | ₩5,690 | ₩5,690 | ₩5,430 | ₩5,450 | -4.22% | 2.5천 |
| 2026.09.28 | ₩5,570 | ₩5,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,310 |
| ₩5,550 |
| -0.36% |
| 646 |
| 2026.09.23 | ₩5,230 | ₩5,480 | ₩5,150 | ₩5,400 | +3.25% | 1.5천 |
|---|
| 2026.09.22 | ₩5,290 | ₩5,340 | ₩5,060 | ₩5,300 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩5,320 | ₩5,350 | ₩5,230 | ₩5,270 | -0.94% | 4.8천 |
|---|
| 2026.09.18 | ₩5,240 | ₩5,330 | ₩5,200 | ₩5,320 | +1.53% | 4.2천 |
|---|
| 2026.09.17 | ₩5,340 | ₩5,380 | ₩5,330 | ₩5,350 | +0.19% | 382 |
|---|
| 2026.09.16 | ₩5,380 | ₩5,450 | ₩5,370 | ₩5,400 | +0.37% | 896 |
|---|
| 2026.09.15 | ₩5,500 | ₩5,500 | ₩5,420 | ₩5,450 | -0.91% | 156 |
|---|
| 2026.09.14 | ₩5,470 | ₩5,510 | ₩5,440 | ₩5,500 | +0.55% | 2.4천 |
|---|
| 2026.09.11 | ₩5,610 | ₩5,610 | ₩5,500 | ₩5,540 | -1.25% | 238 |
|---|
| 2026.09.10 | ₩5,660 | ₩5,660 | ₩5,400 | ₩5,610 | -0.88% | 1.9천 |
|---|
| 2026.09.09 | ₩5,490 | ₩5,510 | ₩5,390 | ₩5,500 | +0.18% | 1.4천 |
|---|
| 2026.09.08 | ₩5,570 | ₩5,580 | ₩5,450 | ₩5,490 | -1.44% | 1.1천 |
|---|
| 2026.09.07 | ₩5,770 | ₩5,770 | ₩5,540 | ₩5,570 | -3.47% | 1.1천 |
|---|
| 2026.09.04 | ₩5,350 | ₩5,650 | ₩5,350 | ₩5,580 | +4.30% | 3천 |
|---|
| 2026.09.03 | ₩5,490 | ₩5,540 | ₩5,390 | ₩5,430 | -1.09% | 3.7천 |
|---|
| 2026.09.02 | ₩5,340 | ₩5,500 | ₩5,300 | ₩5,470 | +2.43% | 4.2천 |
|---|
| 2026.09.01 | ₩5,390 | ₩5,680 | ₩5,390 | ₩5,410 | +0.37% | 4.6천 |
|---|
| 2026.08.31 | ₩5,410 | ₩5,770 | ₩5,410 | ₩5,450 | +0.74% | 5.4천 |
|---|
| 2026.08.28 | ₩5,430 | ₩5,490 | ₩5,300 | ₩5,410 | -0.37% | 5.1천 |
|---|
| 2026.08.27 | ₩5,500 | ₩5,500 | ₩5,430 | ₩5,430 | -1.27% | 2.4천 |
|---|
| 2026.08.26 | ₩5,550 | ₩5,550 | ₩5,470 | ₩5,540 | -0.18% | 516 |
|---|
| 2026.08.25 | ₩5,440 | ₩5,540 | ₩5,380 | ₩5,540 | +1.84% | 5천 |
|---|
| 2026.08.24 | ₩5,460 | ₩5,470 | ₩5,340 | ₩5,440 | -0.37% | 4.4천 |
|---|
| 2026.08.21 | ₩5,460 | ₩5,470 | ₩5,350 | ₩5,460 | 0.00% | 2.6천 |
|---|
| 2026.08.20 | ₩5,440 | ₩5,580 | ₩5,400 | ₩5,460 | +0.37% | 3.9천 |
|---|
| 2026.08.19 | ₩5,310 | ₩5,520 | ₩5,250 | ₩5,440 | +2.45% | 1.6만 |
|---|
| 2026.08.18 | ₩4,960 | ₩5,320 | ₩4,960 | ₩5,300 | +6.85% | 8.2천 |
|---|
| 2026.08.14 | ₩5,280 | ₩5,280 | ₩4,960 | ₩4,960 | -6.06% | 9.4천 |
|---|
| 2026.08.13 | ₩5,100 | ₩5,190 | ₩5,050 | ₩5,140 | +0.78% | 2.6천 |
|---|
| 2026.08.12 | ₩5,320 | ₩5,320 | ₩4,800 | ₩5,100 | -4.14% | 1만 |
|---|
| 2026.08.11 | ₩5,260 | ₩5,280 | ₩5,170 | ₩5,170 | -1.71% | 2.5천 |
|---|
| 2026.08.10 | ₩5,280 | ₩5,280 | ₩5,100 | ₩5,270 | -0.19% | 5천 |
|---|
| 2026.08.07 | ₩5,030 | ₩5,230 | ₩5,020 | ₩5,230 | +3.98% | 7.5천 |
|---|
| 2026.08.06 | ₩4,950 | ₩5,020 | ₩4,925 | ₩5,020 | +1.41% | 2.4천 |
|---|
| 2026.08.05 | ₩4,905 | ₩4,980 | ₩4,905 | ₩4,955 | +1.02% | 1.8천 |
|---|
| 2026.08.04 | ₩4,885 | ₩4,940 | ₩4,852 | ₩4,940 | +1.13% | 5천 |
|---|
| 2026.08.03 | ₩4,835 | ₩5,000 | ₩4,835 | ₩4,870 | +0.72% | 9.4천 |
|---|
| 2026.07.31 | ₩4,950 | ₩4,952 | ₩4,810 | ₩4,835 | -2.32% | 8.3천 |
|---|
| 2026.07.30 | ₩4,300 | ₩4,875 | ₩4,265 | ₩4,835 | +12.44% | 9천 |
|---|
| 2026.07.29 | ₩4,840 | ₩4,985 | ₩4,510 | ₩4,580 | -5.37% | 1.3만 |
|---|
| 2026.07.28 | ₩4,855 | ₩4,885 | ₩4,790 | ₩4,835 | -0.41% | 3.3천 |
|---|
| 2026.07.27 | ₩4,805 | ₩4,990 | ₩4,805 | ₩4,880 | +1.56% | 5.1천 |
|---|
| 2026.07.24 | ₩4,795 | ₩5,020 | ₩4,770 | ₩4,840 | +0.94% | 6.2천 |
|---|
| 2026.07.23 | ₩4,770 | ₩4,830 | ₩4,730 | ₩4,795 | +0.52% | 1.5만 |
|---|
| 2026.07.22 | ₩4,715 | ₩4,810 | ₩4,700 | ₩4,805 | +1.91% | 4.8천 |
|---|
| 2026.07.21 | ₩4,775 | ₩4,815 | ₩4,750 | ₩4,750 | -0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩4,585 | ₩4,820 | ₩4,585 | ₩4,810 | +4.91% | 4.1천 |
|---|
| 2026.07.16 | ₩4,715 | ₩4,825 | ₩4,715 | ₩4,770 | +1.17% | 6천 |
|---|
| 2026.07.15 | ₩4,725 | ₩4,850 | ₩4,725 | ₩4,820 | +2.01% | 5.6천 |
|---|
| 2026.07.14 | ₩4,900 | ₩4,900 | ₩4,415 | ₩4,760 | -2.86% | 1.1만 |
|---|
| 2026.07.13 | ₩4,970 | ₩4,970 | ₩4,640 | ₩4,750 | -4.43% | 2.4천 |
|---|
| 2026.07.10 | ₩4,730 | ₩4,845 | ₩4,700 | ₩4,720 | -0.21% | 8.9천 |
|---|
| 2026.07.09 | ₩4,900 | ₩4,900 | ₩4,720 | ₩4,730 | -3.47% | 9.8천 |
|---|
| 2026.07.08 | ₩4,755 | ₩4,845 | ₩4,705 | ₩4,765 | +0.21% | 9.1천 |
|---|
| 2026.07.07 | ₩4,835 | ₩4,860 | ₩4,700 | ₩4,800 | -0.72% | 1.1만 |
|---|
| 2026.07.06 | ₩4,685 | ₩4,900 | ₩4,550 | ₩4,835 | +3.20% | 1.3만 |
|---|
| 2026.07.03 | ₩4,545 | ₩4,805 | ₩4,545 | ₩4,720 | +3.85% | 1.5만 |
|---|
| 2026.07.02 | ₩4,685 | ₩4,735 | ₩4,560 | ₩4,730 | +0.96% | 1.3만 |
|---|
| 2026.07.01 | ₩4,635 | ₩4,790 | ₩4,600 | ₩4,760 | +2.70% | 1.2만 |
|---|
| 2026.06.30 | ₩4,550 | ₩4,825 | ₩4,400 | ₩4,670 | +2.64% | 2.4만 |
|---|
| 2026.06.29 | ₩4,895 | ₩4,895 | ₩4,540 | ₩4,585 | -6.33% | 1.3만 |
|---|
| 2026.06.26 | ₩4,380 | ₩4,635 | ₩4,305 | ₩4,635 | +5.82% | 2만 |
|---|
| 2026.06.25 | ₩4,410 | ₩4,770 | ₩4,300 | ₩4,375 | -0.79% | 1.4만 |
|---|
| 2026.06.24 | ₩4,020 | ₩4,450 | ₩3,985 | ₩4,410 | +9.70% | 5.4만 |
|---|
| 2026.06.23 | ₩4,385 | ₩4,690 | ₩4,020 | ₩4,020 | -8.32% | 1.5만 |
|---|
| 2026.06.22 | ₩4,900 | ₩4,900 | ₩4,385 | ₩4,385 | -10.51% | 9.4천 |
|---|
| 2026.06.19 | ₩4,815 | ₩4,990 | ₩4,630 | ₩4,905 | +1.87% | 3.6만 |
|---|
| 2026.06.18 | ₩4,720 | ₩4,900 | ₩4,680 | ₩4,765 | +0.95% | 2.7만 |
|---|
| 2026.06.17 | ₩4,665 | ₩4,770 | ₩4,375 | ₩4,755 | +1.93% | 2.7만 |
|---|
| 2026.06.16 | ₩4,755 | ₩4,790 | ₩4,505 | ₩4,700 | -1.16% | 2.1만 |
|---|
| 2026.06.15 | ₩4,790 | ₩4,790 | ₩4,650 | ₩4,790 | 0.00% | 3만 |
|---|
| 2026.06.12 | ₩4,570 | ₩4,880 | ₩4,545 | ₩4,790 | +4.81% | 3.4만 |
|---|
| 2026.06.11 | ₩4,430 | ₩4,635 | ₩3,845 | ₩4,595 | +3.72% | 7.5만 |
|---|
| 2026.06.10 | ₩4,350 | ₩4,530 | ₩4,290 | ₩4,465 | +2.64% | 2.8만 |
|---|
| 2026.06.09 | ₩4,225 | ₩4,470 | ₩4,185 | ₩4,385 | +3.79% | 2.4만 |
|---|
| 2026.06.08 | ₩4,065 | ₩4,350 | ₩4,065 | ₩4,225 | +3.94% | 2.6만 |
|---|
| 2026.06.05 | ₩4,025 | ₩4,235 | ₩3,910 | ₩4,185 | +3.98% | 2.6만 |
|---|
| 2026.06.04 | ₩3,935 | ₩4,065 | ₩3,660 | ₩3,910 | -0.64% | 3.1만 |
|---|
| 2026.06.02 | ₩3,720 | ₩3,845 | ₩3,580 | ₩3,660 | -1.61% | 4만 |
|---|
| 2026.06.01 | ₩3,755 | ₩3,795 | ₩3,530 | ₩3,750 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩3,775 | ₩3,860 | ₩3,700 | ₩3,795 | +0.53% | 5.2천 |
|---|
| 2026.05.28 | ₩3,765 | ₩3,815 | ₩3,705 | ₩3,795 | +0.80% | 6.2천 |
|---|
| 2026.05.27 | ₩3,885 | ₩3,895 | ₩3,765 | ₩3,795 | -2.32% | 5.4천 |
|---|
| 2026.05.26 | ₩3,935 | ₩3,940 | ₩3,825 | ₩3,915 | -0.51% | 3.9천 |
|---|
| 2026.05.22 | ₩3,895 | ₩4,055 | ₩3,895 | ₩3,935 | +1.03% | 857 |
|---|
| 2026.05.21 | ₩3,945 | ₩3,945 | ₩3,830 | ₩3,875 | -1.77% | 1.6만 |
|---|
| 2026.05.20 | ₩3,905 | ₩4,020 | ₩3,750 | ₩3,945 | +1.02% | 4.8천 |
|---|
| 2026.05.19 | ₩3,925 | ₩3,950 | ₩3,760 | ₩3,905 | -0.51% | 6.7천 |
|---|
| 2026.05.18 | ₩4,085 | ₩4,085 | ₩3,835 | ₩3,955 | -3.18% | 1.1만 |
|---|
| 2026.05.15 | ₩4,180 | ₩4,180 | ₩4,000 | ₩4,165 | -0.36% | 4.4천 |
|---|
| 2026.05.14 | ₩4,190 | ₩4,330 | ₩4,005 | ₩4,180 | -0.24% | 7.1천 |
|---|
| 2026.05.13 | ₩4,225 | ₩4,225 | ₩4,015 | ₩4,190 | -0.83% | 1.2만 |
|---|
| 2026.05.12 | ₩4,250 | ₩4,250 | ₩3,965 | ₩4,225 | -0.59% | 1.3만 |
|---|
| 2026.05.11 | ₩4,330 | ₩4,330 | ₩4,140 | ₩4,250 | -1.85% | 1.3만 |
|---|
| 2026.05.08 | ₩4,300 | ₩4,360 | ₩4,200 | ₩4,355 | +1.28% | 2.1천 |
|---|
| 2026.05.07 | ₩4,380 | ₩4,380 | ₩4,150 | ₩4,360 | -0.46% | 7.3천 |
|---|
| 2026.05.06 | ₩4,445 | ₩4,445 | ₩4,345 | ₩4,380 | -1.46% | 3.4천 |
|---|
| 2026.05.04 | ₩4,455 | ₩4,495 | ₩4,385 | ₩4,480 | +0.56% | 5천 |
|---|
| 2026.04.30 | ₩4,490 | ₩4,490 | ₩4,450 | ₩4,455 | -0.78% | 1.7천 |
|---|
| 2026.04.29 | ₩4,575 | ₩4,575 | ₩4,440 | ₩4,490 | -1.86% | 4.9천 |
|---|
| 2026.04.28 | ₩4,590 | ₩4,590 | ₩4,460 | ₩4,485 | -2.29% | 3천 |
|---|
| 2026.04.27 | ₩4,490 | ₩4,760 | ₩4,470 | ₩4,535 | +1.00% | 5.7천 |
|---|
| 2026.04.24 | ₩4,345 | ₩4,650 | ₩4,340 | ₩4,490 | +3.34% | 8.3천 |
|---|
| 2026.04.23 | ₩4,375 | ₩4,390 | ₩4,330 | ₩4,380 | +0.11% | 3.5천 |
|---|
| 2026.04.22 | ₩4,415 | ₩4,415 | ₩4,300 | ₩4,375 | -0.91% | 2.8천 |
|---|
| 2026.04.21 | ₩4,290 | ₩4,355 | ₩4,290 | ₩4,290 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩4,480 | ₩4,480 | ₩4,250 | ₩4,290 | -4.24% | 7.6천 |
|---|
| 2026.04.17 | ₩4,235 | ₩4,500 | ₩4,215 | ₩4,250 | +0.35% | 3.4천 |
|---|
| 2026.04.16 | ₩4,230 | ₩4,280 | ₩4,190 | ₩4,190 | -0.95% | 1.1만 |
|---|
| 2026.04.15 | ₩4,240 | ₩4,240 | ₩4,205 | ₩4,230 | -0.24% | 4천 |
|---|
| 2026.04.14 | ₩4,235 | ₩4,280 | ₩4,195 | ₩4,205 | -0.71% | 5.4천 |
|---|
| 2026.04.13 | ₩4,235 | ₩4,235 | ₩4,180 | ₩4,205 | -0.71% | 2.6만 |
|---|
| 2026.04.10 | ₩4,135 | ₩4,200 | ₩4,130 | ₩4,180 | +1.09% | 3.1천 |
|---|
| 2026.04.09 | ₩4,120 | ₩4,195 | ₩4,100 | ₩4,175 | +1.33% | 1.5천 |
|---|
| 2026.04.08 | ₩4,175 | ₩4,235 | ₩4,100 | ₩4,100 | -1.80% | 7천 |
|---|
| 2026.04.07 | ₩4,090 | ₩4,170 | ₩4,055 | ₩4,130 | +0.98% | 3.2천 |
|---|
| 2026.04.06 | ₩4,045 | ₩4,170 | ₩4,020 | ₩4,090 | +1.11% | 1.3만 |
|---|
| 2026.04.03 | ₩4,080 | ₩4,105 | ₩4,035 | ₩4,045 | -0.86% | 1.1만 |
|---|
| 2026.04.02 | ₩4,050 | ₩4,135 | ₩4,010 | ₩4,085 | +0.86% | 3.4천 |
|---|
| 2026.04.01 | ₩4,005 | ₩4,085 | ₩3,980 | ₩4,050 | +1.12% | 1.3만 |
|---|
| 2026.03.31 | ₩4,020 | ₩4,020 | ₩3,920 | ₩4,005 | -0.37% | 7.2천 |
|---|
| 2026.03.30 | ₩3,990 | ₩4,170 | ₩3,890 | ₩4,020 | +0.75% | 1.8만 |
|---|
| 2026.03.27 | ₩3,890 | ₩4,000 | ₩3,880 | ₩3,990 | +2.57% | 5.7천 |
|---|
| 2026.03.26 | ₩3,900 | ₩3,960 | ₩3,860 | ₩3,920 | +0.51% | 3.9천 |
|---|
| 2026.03.25 | ₩3,870 | ₩3,970 | ₩3,850 | ₩3,900 | +0.78% | 3천 |
|---|
| 2026.03.24 | ₩3,880 | ₩3,930 | ₩3,805 | ₩3,900 | +0.52% | 3.8천 |
|---|
| 2026.03.23 | ₩3,790 | ₩3,895 | ₩3,725 | ₩3,880 | +2.37% | 3.9천 |
|---|
| 2026.03.20 | ₩3,800 | ₩3,825 | ₩3,715 | ₩3,825 | +0.66% | 5.4천 |
|---|
| 2026.03.19 | ₩3,880 | ₩3,880 | ₩3,820 | ₩3,830 | -1.29% | 4.5천 |
|---|
| 2026.03.18 | ₩3,850 | ₩3,970 | ₩3,795 | ₩3,880 | +0.78% | 1만 |
|---|
| 2026.03.17 | ₩3,710 | ₩3,895 | ₩3,710 | ₩3,850 | +3.77% | 1.1만 |
|---|
| 2026.03.16 | ₩3,995 | ₩4,155 | ₩3,685 | ₩3,710 | -7.13% | 7.2만 |
|---|
| 2026.03.13 | ₩4,020 | ₩4,080 | ₩3,970 | ₩3,995 | -0.62% | 3.8만 |
|---|
| 2026.03.12 | ₩4,025 | ₩4,025 | ₩3,920 | ₩3,970 | -1.37% | 7.3천 |
|---|
| 2026.03.11 | ₩4,050 | ₩4,195 | ₩4,005 | ₩4,005 | -1.11% | 4.2천 |
|---|
| 2026.03.10 | ₩3,900 | ₩4,195 | ₩3,900 | ₩4,030 | +3.33% | 8.7천 |
|---|
| 2026.03.09 | ₩4,020 | ₩4,020 | ₩3,900 | ₩3,930 | -2.24% | 4.5천 |
|---|
| 2026.03.06 | ₩4,090 | ₩4,090 | ₩4,000 | ₩4,050 | -0.98% | 3.3천 |
|---|
| 2026.03.05 | ₩3,960 | ₩4,225 | ₩3,925 | ₩4,090 | +3.28% | 5.3천 |
|---|
| 2026.03.04 | ₩4,185 | ₩4,185 | ₩3,925 | ₩3,985 | -4.78% | 2.2만 |
|---|
| 2026.03.03 | ₩4,235 | ₩4,250 | ₩4,180 | ₩4,185 | -1.18% | 5.6천 |
|---|
| 2026.02.27 | ₩4,260 | ₩4,275 | ₩4,200 | ₩4,235 | -0.59% | 1.8만 |
|---|
| 2026.02.26 | ₩4,350 | ₩4,350 | ₩4,190 | ₩4,300 | -1.15% | 1.6만 |
|---|
| 2026.02.25 | ₩4,200 | ₩4,390 | ₩4,200 | ₩4,380 | +4.29% | 1.3만 |
|---|
| 2026.02.24 | ₩4,260 | ₩4,300 | ₩4,200 | ₩4,200 | -1.41% | 3.8천 |
|---|
| 2026.02.23 | ₩4,055 | ₩4,455 | ₩4,050 | ₩4,310 | +6.29% | 2.1만 |
|---|
| 2026.02.20 | ₩4,130 | ₩4,130 | ₩4,050 | ₩4,050 | -1.94% | 1.3만 |
|---|
| 2026.02.19 | ₩4,140 | ₩4,175 | ₩4,100 | ₩4,115 | -0.60% | 3.9만 |
|---|
| 2026.02.13 | ₩4,255 | ₩4,295 | ₩4,150 | ₩4,165 | -2.12% | 1만 |
|---|
| 2026.02.12 | ₩4,290 | ₩4,300 | ₩4,240 | ₩4,295 | +0.12% | 7.4천 |
|---|
| 2026.02.11 | ₩4,305 | ₩4,335 | ₩4,270 | ₩4,290 | -0.35% | 987 |
|---|
| 2026.02.10 | ₩4,165 | ₩4,270 | ₩4,165 | ₩4,260 | +2.28% | 3천 |
|---|
| 2026.02.09 | ₩4,165 | ₩4,195 | ₩4,145 | ₩4,165 | 0.00% | 1.6천 |
|---|
| 2026.02.06 | ₩4,205 | ₩4,205 | ₩4,095 | ₩4,190 | -0.36% | 3.2천 |
|---|
| 2026.02.05 | ₩4,205 | ₩4,230 | ₩4,170 | ₩4,215 | +0.24% | 4.1천 |
|---|
| 2026.02.04 | ₩4,135 | ₩4,235 | ₩4,080 | ₩4,205 | +1.69% | 2.6천 |
|---|
| 2026.02.03 | ₩4,085 | ₩4,265 | ₩4,080 | ₩4,115 | +0.73% | 6.6천 |
|---|
| 2026.02.02 | ₩4,125 | ₩4,125 | ₩4,015 | ₩4,110 | -0.36% | 1.2만 |
|---|
| 2026.01.30 | ₩4,130 | ₩4,170 | ₩4,100 | ₩4,100 | -0.73% | 8.7천 |
|---|
| 2026.01.29 | ₩4,150 | ₩4,200 | ₩4,105 | ₩4,195 | +1.08% | 3.6천 |
|---|
| 2026.01.28 | ₩4,145 | ₩4,240 | ₩4,005 | ₩4,150 | +0.12% | 3만 |
|---|
| 2026.01.27 | ₩4,140 | ₩4,180 | ₩4,125 | ₩4,160 | +0.48% | 4.2천 |
|---|
| 2026.01.26 | ₩4,130 | ₩4,140 | ₩4,100 | ₩4,135 | +0.12% | 1.7만 |
|---|
| 2026.01.23 | ₩4,150 | ₩4,150 | ₩4,100 | ₩4,135 | -0.36% | 1.3만 |
|---|
| 2026.01.22 | ₩4,125 | ₩4,200 | ₩4,125 | ₩4,150 | +0.61% | 2.5천 |
|---|
| 2026.01.21 | ₩4,300 | ₩4,300 | ₩4,120 | ₩4,125 | -4.07% | 3.6천 |
|---|
| 2026.01.20 | ₩4,180 | ₩4,290 | ₩4,070 | ₩4,290 | +2.63% | 8.1천 |
|---|
| 2026.01.19 | ₩4,060 | ₩4,245 | ₩4,015 | ₩4,140 | +1.97% | 2.2천 |
|---|
| 2026.01.16 | ₩4,005 | ₩4,065 | ₩4,000 | ₩4,060 | +1.37% | 2.9천 |
|---|
| 2026.01.15 | ₩4,050 | ₩4,065 | ₩4,000 | ₩4,005 | -1.11% | 866 |
|---|
| 2026.01.14 | ₩4,020 | ₩4,050 | ₩4,005 | ₩4,010 | -0.25% | 4천 |
|---|
| 2026.01.13 | ₩4,165 | ₩4,165 | ₩4,000 | ₩4,010 | -3.72% | 6.2천 |
|---|
| 2026.01.12 | ₩4,040 | ₩4,100 | ₩4,000 | ₩4,000 | -0.99% | 8.5천 |
|---|
| 2026.01.09 | ₩4,125 | ₩4,125 | ₩4,030 | ₩4,040 | -2.06% | 1.7만 |
|---|
| 2026.01.08 | ₩4,095 | ₩4,135 | ₩4,005 | ₩4,125 | +0.73% | 1만 |
|---|
| 2026.01.07 | ₩4,555 | ₩4,690 | ₩4,100 | ₩4,105 | -9.88% | 14.6만 |
|---|
| 2026.01.06 | ₩4,150 | ₩4,150 | ₩4,130 | ₩4,130 | -0.48% | 2.1만 |
|---|
| 2026.01.05 | ₩4,100 | ₩4,180 | ₩4,070 | ₩4,155 | +1.34% | 6.9천 |
|---|
| 2026.01.02 | ₩4,070 | ₩4,145 | ₩4,060 | ₩4,100 | +0.74% | 1.9천 |
|---|
| 2025.12.30 | ₩4,110 | ₩4,150 | ₩4,050 | ₩4,070 | -0.97% | 2.7천 |
|---|
| 2025.12.29 | ₩4,210 | ₩4,300 | ₩4,075 | ₩4,110 | -2.38% | 6.4천 |
|---|
| 2025.12.26 | ₩4,175 | ₩4,300 | ₩4,172 | ₩4,210 | +0.84% | 5.6천 |
|---|
| 2025.12.24 | ₩4,190 | ₩4,200 | ₩4,170 | ₩4,195 | +0.12% | 2.6천 |
|---|
| 2025.12.23 | ₩4,240 | ₩4,240 | ₩3,930 | ₩4,190 | -1.18% | 8.7천 |
|---|
| 2025.12.22 | ₩4,160 | ₩4,240 | ₩4,160 | ₩4,240 | +1.92% | 2.9천 |
|---|
| 2025.12.19 | ₩4,170 | ₩4,180 | ₩4,145 | ₩4,160 | -0.24% | 3.9천 |
|---|
| 2025.12.18 | ₩4,140 | ₩4,180 | ₩4,140 | ₩4,170 | +0.72% | 831 |
|---|
| 2025.12.17 | ₩4,150 | ₩4,180 | ₩4,125 | ₩4,170 | +0.48% | 1.2천 |
|---|
| 2025.12.16 | ₩4,160 | ₩4,160 | ₩4,110 | ₩4,150 | -0.24% | 1.6천 |
|---|
| 2025.12.15 | ₩4,155 | ₩4,160 | ₩4,105 | ₩4,160 | +0.12% | 4.1천 |
|---|
| 2025.12.12 | ₩4,180 | ₩4,180 | ₩4,115 | ₩4,175 | -0.12% | 8.4천 |
|---|
| 2025.12.11 | ₩4,140 | ₩4,185 | ₩4,110 | ₩4,180 | +0.97% | 4.4천 |
|---|
| 2025.12.10 | ₩4,210 | ₩4,210 | ₩4,125 | ₩4,140 | -1.66% | 1.9만 |
|---|
| 2025.12.09 | ₩4,155 | ₩4,180 | ₩4,145 | ₩4,155 | 0.00% | 4.6천 |
|---|
| 2025.12.08 | ₩4,165 | ₩4,165 | ₩4,150 | ₩4,160 | -0.12% | 3.4천 |
|---|
| 2025.12.05 | ₩4,125 | ₩4,185 | ₩4,125 | ₩4,185 | +1.45% | 1.8천 |
|---|
| 2025.12.04 | ₩4,170 | ₩4,180 | ₩4,125 | ₩4,150 | -0.48% | 5.1천 |
|---|
| 2025.12.03 | ₩4,165 | ₩4,235 | ₩4,165 | ₩4,170 | +0.12% | 2천 |
|---|
| 2025.12.02 | ₩4,205 | ₩4,225 | ₩4,165 | ₩4,165 | -0.95% | 703 |
|---|
| 2025.12.01 | ₩4,090 | ₩4,170 | ₩4,090 | ₩4,170 | +1.96% | 4천 |
|---|
| 2025.11.28 | ₩4,155 | ₩4,195 | ₩4,035 | ₩4,085 | -1.68% | 7.5천 |
|---|
| 2025.11.27 | ₩4,180 | ₩4,225 | ₩4,155 | ₩4,155 | -0.60% | 6.5천 |
|---|
| 2025.11.26 | ₩4,070 | ₩4,200 | ₩4,070 | ₩4,180 | +2.70% | 3천 |
|---|
| 2025.11.25 | ₩4,115 | ₩4,215 | ₩4,030 | ₩4,100 | -0.36% | 6.9천 |
|---|
| 2025.11.24 | ₩4,070 | ₩4,215 | ₩4,070 | ₩4,090 | +0.49% | 4.4천 |
|---|
| 2025.11.21 | ₩4,150 | ₩4,150 | ₩4,070 | ₩4,070 | -1.93% | 8.2천 |
|---|
| 2025.11.20 | ₩4,050 | ₩4,200 | ₩4,050 | ₩4,150 | +2.47% | 1.7천 |
|---|
| 2025.11.19 | ₩4,120 | ₩4,127 | ₩4,000 | ₩4,050 | -1.70% | 6.7천 |
|---|
| 2025.11.18 | ₩4,175 | ₩4,235 | ₩4,110 | ₩4,120 | -1.32% | 1.6만 |
|---|
| 2025.11.17 | ₩4,330 | ₩4,330 | ₩4,180 | ₩4,285 | -1.04% | 3천 |
|---|
| 2025.11.14 | ₩4,320 | ₩4,450 | ₩4,315 | ₩4,330 | +0.23% | 1.6천 |
|---|
| 2025.11.13 | ₩4,385 | ₩4,495 | ₩4,370 | ₩4,370 | -0.34% | 1.5천 |
|---|
| 2025.11.12 | ₩4,270 | ₩4,445 | ₩4,270 | ₩4,440 | +3.98% | 5.5천 |
|---|
| 2025.11.11 | ₩4,315 | ₩4,345 | ₩4,270 | ₩4,270 | -1.04% | 1.8천 |
|---|
| 2025.11.10 | ₩4,100 | ₩4,375 | ₩4,090 | ₩4,345 | +5.98% | 2.1만 |
|---|
| 2025.11.07 | ₩4,260 | ₩4,260 | ₩4,100 | ₩4,100 | -3.76% | 5.4천 |
|---|
| 2025.11.06 | ₩4,340 | ₩4,340 | ₩4,260 | ₩4,260 | -1.84% | 4.3천 |
|---|
| 2025.11.05 | ₩4,300 | ₩4,365 | ₩4,170 | ₩4,360 | +1.40% | 5.2천 |
|---|
| 2025.11.04 | ₩4,460 | ₩4,495 | ₩4,225 | ₩4,300 | -3.59% | 7.5천 |
|---|
| 2025.11.03 | ₩4,450 | ₩4,505 | ₩4,430 | ₩4,435 | -0.34% | 2.3천 |
|---|
| 2025.10.31 | ₩4,575 | ₩4,800 | ₩4,400 | ₩4,430 | -3.17% | 1.6만 |
|---|
| 2025.10.30 | ₩4,625 | ₩4,660 | ₩4,595 | ₩4,615 | -0.22% | 3.4천 |
|---|
| 2025.10.29 | ₩4,745 | ₩4,745 | ₩4,600 | ₩4,625 | -2.53% | 4.4천 |
|---|
| 2025.10.28 | ₩4,475 | ₩4,790 | ₩4,475 | ₩4,730 | +5.70% | 2.7만 |
|---|
| 2025.10.27 | ₩4,400 | ₩4,475 | ₩4,390 | ₩4,420 | +0.45% | 6.1천 |
|---|
| 2025.10.24 | ₩4,420 | ₩4,490 | ₩4,350 | ₩4,435 | +0.34% | 5.4천 |
|---|
| 2025.10.23 | ₩4,595 | ₩4,645 | ₩4,395 | ₩4,420 | -3.81% | 6.7천 |
|---|
| 2025.10.22 | ₩4,630 | ₩4,700 | ₩4,615 | ₩4,615 | -0.32% | 6.2천 |
|---|
| 2025.10.21 | ₩4,585 | ₩4,630 | ₩4,585 | ₩4,630 | +0.98% | 7.8천 |
|---|
| 2025.10.20 | ₩4,575 | ₩4,585 | ₩4,415 | ₩4,585 | +0.22% | 8.3천 |
|---|
| 2025.10.17 | ₩4,620 | ₩4,620 | ₩4,600 | ₩4,600 | -0.43% | 3.3천 |
|---|
| 2025.10.16 | ₩4,905 | ₩4,905 | ₩4,670 | ₩4,670 | -4.79% | 3.7만 |
|---|
| 2025.10.15 | ₩4,305 | ₩4,895 | ₩4,295 | ₩4,895 | +13.70% | 8.9만 |
|---|
| 2025.10.14 | ₩4,375 | ₩4,420 | ₩4,350 | ₩4,350 | -0.57% | 5.1천 |
|---|
| 2025.10.13 | ₩4,400 | ₩4,445 | ₩4,375 | ₩4,375 | -0.57% | 5.4천 |
|---|
| 2025.10.10 | ₩4,490 | ₩4,935 | ₩4,400 | ₩4,400 | -2.00% | 4.9만 |
|---|