시장 데이터를 불러오는 중
전체 종목
파수AI 과거 주가
150900.KQ · KOSDAQ
주요 제품·사업: 기업용 문서보안 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
150900.KQ · KOSDAQ
주요 제품·사업: 기업용 문서보안 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,225 | ₩4,340 | ₩4,085 | ₩4,160 | -1.54% | 16만 |
| 2026.10.07 | ₩4,490 | ₩4,490 | ₩4,200 | ₩4,330 | -3.56% | 23.4만 |
| 2026.10.06 | ₩4,495 | ₩4,900 | ₩4,250 | ₩4,520 | +0.56% | 169.6만 |
| 2026.10.02 | ₩3,900 | ₩3,960 | ₩3,830 | ₩3,910 | +0.26% | 6.1만 |
| 2026.10.01 | ₩3,900 | ₩3,975 | ₩3,850 | ₩3,900 | 0.00% | 5.6만 |
| 2026.09.30 | ₩3,965 | ₩3,985 | ₩3,850 | ₩3,880 | -2.14% | 5.2만 |
| 2026.09.29 | ₩4,015 | ₩4,090 | ₩3,810 | ₩3,990 | -0.62% | 6.9만 |
| 2026.09.28 | ₩3,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,895 |
| ₩4,015 |
| +0.88% |
| 7.3만 |
| 2026.09.23 | ₩4,030 | ₩4,125 | ₩3,925 | ₩3,980 | -1.24% | 12.6만 |
|---|
| 2026.09.22 | ₩4,095 | ₩4,095 | ₩3,935 | ₩4,030 | -1.59% | 8.6만 |
|---|
| 2026.09.21 | ₩4,135 | ₩4,175 | ₩4,015 | ₩4,095 | -0.97% | 9.2만 |
|---|
| 2026.09.18 | ₩4,105 | ₩4,240 | ₩4,010 | ₩4,100 | -0.12% | 12.5만 |
|---|
| 2026.09.17 | ₩4,300 | ₩4,300 | ₩4,090 | ₩4,100 | -4.65% | 12.4만 |
|---|
| 2026.09.16 | ₩4,200 | ₩4,350 | ₩4,025 | ₩4,265 | +1.55% | 43.6만 |
|---|
| 2026.09.15 | ₩4,450 | ₩5,070 | ₩4,080 | ₩4,285 | -3.71% | 197.4만 |
|---|
| 2026.09.14 | ₩3,935 | ₩4,800 | ₩3,915 | ₩4,265 | +8.39% | 143.5만 |
|---|
| 2026.09.11 | ₩3,555 | ₩4,000 | ₩3,550 | ₩3,775 | +6.19% | 42만 |
|---|
| 2026.09.10 | ₩3,500 | ₩3,525 | ₩3,300 | ₩3,510 | +0.29% | 1.1만 |
|---|
| 2026.09.09 | ₩3,605 | ₩3,605 | ₩3,420 | ₩3,500 | -2.91% | 2.2만 |
|---|
| 2026.09.08 | ₩3,535 | ₩3,540 | ₩3,420 | ₩3,480 | -1.56% | 1.7만 |
|---|
| 2026.09.07 | ₩3,545 | ₩3,610 | ₩3,460 | ₩3,535 | -0.28% | 1만 |
|---|
| 2026.09.04 | ₩3,450 | ₩3,580 | ₩3,385 | ₩3,545 | +2.75% | 2.6만 |
|---|
| 2026.09.03 | ₩3,560 | ₩3,610 | ₩3,430 | ₩3,450 | -3.09% | 5.3만 |
|---|
| 2026.09.02 | ₩3,655 | ₩3,660 | ₩3,515 | ₩3,610 | -1.23% | 4.6만 |
|---|
| 2026.09.01 | ₩3,560 | ₩3,700 | ₩3,480 | ₩3,700 | +3.93% | 3.8만 |
|---|
| 2026.08.31 | ₩3,565 | ₩3,595 | ₩3,470 | ₩3,560 | -0.14% | 3만 |
|---|
| 2026.08.28 | ₩3,610 | ₩3,770 | ₩3,520 | ₩3,640 | +0.83% | 10만 |
|---|
| 2026.08.27 | ₩3,515 | ₩3,610 | ₩3,445 | ₩3,520 | +0.14% | 3만 |
|---|
| 2026.08.26 | ₩3,550 | ₩3,550 | ₩3,435 | ₩3,515 | -0.99% | 1.6만 |
|---|
| 2026.08.25 | ₩3,505 | ₩3,550 | ₩3,370 | ₩3,550 | +1.28% | 1.6만 |
|---|
| 2026.08.24 | ₩3,480 | ₩3,580 | ₩3,440 | ₩3,505 | +0.72% | 2.4만 |
|---|
| 2026.08.21 | ₩3,630 | ₩3,680 | ₩3,410 | ₩3,545 | -2.34% | 3.5만 |
|---|
| 2026.08.20 | ₩3,595 | ₩3,705 | ₩3,520 | ₩3,630 | +0.97% | 5.1만 |
|---|
| 2026.08.19 | ₩3,530 | ₩3,660 | ₩3,510 | ₩3,590 | +1.70% | 2.1만 |
|---|
| 2026.08.18 | ₩3,815 | ₩3,815 | ₩3,570 | ₩3,595 | -5.77% | 4.2만 |
|---|
| 2026.08.14 | ₩3,700 | ₩3,810 | ₩3,605 | ₩3,745 | +1.22% | 2.7만 |
|---|
| 2026.08.13 | ₩3,900 | ₩3,900 | ₩3,650 | ₩3,700 | -5.13% | 3.1만 |
|---|
| 2026.08.12 | ₩3,835 | ₩4,100 | ₩3,765 | ₩3,865 | +0.78% | 11.3만 |
|---|
| 2026.08.11 | ₩3,740 | ₩3,860 | ₩3,740 | ₩3,830 | +2.41% | 4.3만 |
|---|
| 2026.08.10 | ₩3,710 | ₩3,840 | ₩3,590 | ₩3,815 | +2.83% | 4만 |
|---|
| 2026.08.07 | ₩3,810 | ₩3,810 | ₩3,600 | ₩3,710 | -2.62% | 2만 |
|---|
| 2026.08.06 | ₩3,750 | ₩3,820 | ₩3,595 | ₩3,700 | -1.33% | 2만 |
|---|
| 2026.08.05 | ₩3,700 | ₩3,860 | ₩3,645 | ₩3,745 | +1.22% | 4.6만 |
|---|
| 2026.08.04 | ₩3,630 | ₩3,885 | ₩3,510 | ₩3,695 | +1.79% | 14.5만 |
|---|
| 2026.08.03 | ₩3,645 | ₩3,650 | ₩3,340 | ₩3,465 | -4.94% | 12만 |
|---|
| 2026.07.31 | ₩3,150 | ₩3,390 | ₩3,100 | ₩3,340 | +6.03% | 6.3만 |
|---|
| 2026.07.30 | ₩3,045 | ₩3,205 | ₩2,980 | ₩3,120 | +2.46% | 4.7만 |
|---|
| 2026.07.29 | ₩3,295 | ₩3,295 | ₩2,965 | ₩3,045 | -7.59% | 5.5만 |
|---|
| 2026.07.28 | ₩3,315 | ₩3,380 | ₩3,120 | ₩3,250 | -1.96% | 4.4만 |
|---|
| 2026.07.27 | ₩3,500 | ₩3,500 | ₩3,200 | ₩3,315 | -5.29% | 4만 |
|---|
| 2026.07.24 | ₩3,310 | ₩3,310 | ₩3,165 | ₩3,275 | -1.06% | 2.4만 |
|---|
| 2026.07.23 | ₩3,175 | ₩3,480 | ₩3,150 | ₩3,310 | +4.25% | 10.3만 |
|---|
| 2026.07.22 | ₩3,220 | ₩3,340 | ₩3,150 | ₩3,205 | -0.47% | 4.9만 |
|---|
| 2026.07.21 | ₩3,100 | ₩3,220 | ₩3,090 | ₩3,220 | +3.87% | 3.3만 |
|---|
| 2026.07.20 | ₩3,155 | ₩3,235 | ₩3,090 | ₩3,145 | -0.32% | 3만 |
|---|
| 2026.07.16 | ₩3,240 | ₩3,255 | ₩3,125 | ₩3,255 | +0.46% | 2.5만 |
|---|
| 2026.07.15 | ₩3,115 | ₩3,260 | ₩3,110 | ₩3,240 | +4.01% | 3만 |
|---|
| 2026.07.14 | ₩3,045 | ₩3,170 | ₩3,035 | ₩3,105 | +1.97% | 8.6만 |
|---|
| 2026.07.13 | ₩3,280 | ₩3,290 | ₩3,050 | ₩3,160 | -3.66% | 5.3만 |
|---|
| 2026.07.10 | ₩2,965 | ₩3,280 | ₩2,965 | ₩3,280 | +10.62% | 5.1만 |
|---|
| 2026.07.09 | ₩3,040 | ₩3,180 | ₩3,000 | ₩3,015 | -0.82% | 7.2만 |
|---|
| 2026.07.08 | ₩3,130 | ₩3,240 | ₩3,030 | ₩3,100 | -0.96% | 6.1만 |
|---|
| 2026.07.07 | ₩3,080 | ₩3,280 | ₩3,080 | ₩3,205 | +4.06% | 6.7만 |
|---|
| 2026.07.06 | ₩3,335 | ₩3,360 | ₩3,065 | ₩3,145 | -5.70% | 6.6만 |
|---|
| 2026.07.03 | ₩3,110 | ₩3,385 | ₩3,010 | ₩3,330 | +7.07% | 7.8만 |
|---|
| 2026.07.02 | ₩3,105 | ₩3,195 | ₩2,960 | ₩3,110 | +0.16% | 9만 |
|---|
| 2026.07.01 | ₩3,300 | ₩3,300 | ₩3,070 | ₩3,105 | -5.91% | 5.7만 |
|---|
| 2026.06.30 | ₩3,070 | ₩3,340 | ₩3,070 | ₩3,165 | +3.09% | 5만 |
|---|
| 2026.06.29 | ₩2,805 | ₩3,315 | ₩2,805 | ₩3,175 | +13.19% | 8.9만 |
|---|
| 2026.06.26 | ₩3,020 | ₩3,025 | ₩2,725 | ₩2,820 | -6.62% | 10.2만 |
|---|
| 2026.06.25 | ₩3,070 | ₩3,205 | ₩3,015 | ₩3,080 | +0.33% | 9.3만 |
|---|
| 2026.06.24 | ₩2,985 | ₩3,240 | ₩2,985 | ₩3,065 | +2.68% | 8만 |
|---|
| 2026.06.23 | ₩3,305 | ₩3,475 | ₩3,000 | ₩3,135 | -5.14% | 9.3만 |
|---|
| 2026.06.22 | ₩3,320 | ₩3,500 | ₩3,260 | ₩3,305 | -0.45% | 7.5만 |
|---|
| 2026.06.19 | ₩3,550 | ₩3,615 | ₩3,305 | ₩3,410 | -3.94% | 9.4만 |
|---|
| 2026.06.18 | ₩3,770 | ₩3,825 | ₩3,485 | ₩3,550 | -5.84% | 8.5만 |
|---|
| 2026.06.17 | ₩3,620 | ₩4,160 | ₩3,550 | ₩3,765 | +4.01% | 35.7만 |
|---|
| 2026.06.16 | ₩3,660 | ₩3,815 | ₩3,540 | ₩3,620 | -1.09% | 6.2만 |
|---|
| 2026.06.15 | ₩3,705 | ₩3,820 | ₩3,555 | ₩3,655 | -1.35% | 10.1만 |
|---|
| 2026.06.12 | ₩3,510 | ₩3,715 | ₩3,490 | ₩3,575 | +1.85% | 7.5만 |
|---|
| 2026.06.11 | ₩3,400 | ₩3,495 | ₩3,275 | ₩3,490 | +2.65% | 5.1만 |
|---|
| 2026.06.10 | ₩3,605 | ₩3,605 | ₩3,370 | ₩3,455 | -4.16% | 4.4만 |
|---|
| 2026.06.09 | ₩3,395 | ₩3,630 | ₩3,395 | ₩3,605 | +6.19% | 7.3만 |
|---|
| 2026.06.08 | ₩3,275 | ₩3,575 | ₩3,275 | ₩3,390 | +3.51% | 12.2만 |
|---|
| 2026.06.05 | ₩3,760 | ₩3,850 | ₩3,680 | ₩3,715 | -1.20% | 7.3만 |
|---|
| 2026.06.04 | ₩3,755 | ₩4,010 | ₩3,700 | ₩3,840 | +2.26% | 9.2만 |
|---|
| 2026.06.02 | ₩3,940 | ₩3,985 | ₩3,750 | ₩3,885 | -1.40% | 13.5만 |
|---|
| 2026.06.01 | ₩4,120 | ₩4,185 | ₩3,860 | ₩4,030 | -2.18% | 22.5만 |
|---|
| 2026.05.29 | ₩4,290 | ₩4,290 | ₩4,005 | ₩4,165 | -2.91% | 14만 |
|---|
| 2026.05.28 | ₩4,365 | ₩4,455 | ₩4,050 | ₩4,200 | -3.78% | 22.6만 |
|---|
| 2026.05.27 | ₩4,845 | ₩4,845 | ₩4,330 | ₩4,395 | -9.29% | 24.1만 |
|---|
| 2026.05.26 | ₩4,720 | ₩4,980 | ₩4,655 | ₩4,845 | +2.65% | 32.4만 |
|---|
| 2026.05.22 | ₩4,665 | ₩4,980 | ₩4,580 | ₩4,655 | -0.21% | 39.7만 |
|---|
| 2026.05.21 | ₩4,535 | ₩4,680 | ₩4,400 | ₩4,440 | -2.09% | 16.8만 |
|---|
| 2026.05.20 | ₩4,680 | ₩4,680 | ₩4,370 | ₩4,490 | -4.06% | 20.8만 |
|---|
| 2026.05.19 | ₩4,660 | ₩4,960 | ₩4,570 | ₩4,690 | +0.64% | 27.4만 |
|---|
| 2026.05.18 | ₩4,795 | ₩4,950 | ₩4,645 | ₩4,730 | -1.36% | 17.3만 |
|---|
| 2026.05.15 | ₩4,885 | ₩5,190 | ₩4,650 | ₩4,880 | -0.10% | 46.6만 |
|---|
| 2026.05.14 | ₩5,000 | ₩5,200 | ₩4,830 | ₩4,985 | -0.30% | 25.2만 |
|---|
| 2026.05.13 | ₩4,960 | ₩5,500 | ₩4,935 | ₩5,040 | +1.61% | 77.6만 |
|---|
| 2026.05.12 | ₩5,590 | ₩5,710 | ₩4,750 | ₩5,110 | -8.59% | 67.2만 |
|---|
| 2026.05.11 | ₩5,430 | ₩6,060 | ₩5,280 | ₩5,430 | 0.00% | 342.2만 |
|---|
| 2026.05.08 | ₩5,600 | ₩5,970 | ₩5,300 | ₩5,420 | -3.21% | 104.2만 |
|---|
| 2026.05.07 | ₩5,580 | ₩6,890 | ₩5,370 | ₩5,560 | -0.36% | 813.2만 |
|---|
| 2026.05.06 | ₩5,670 | ₩6,090 | ₩5,250 | ₩5,780 | +1.94% | 175.8만 |
|---|
| 2026.05.04 | ₩5,790 | ₩5,850 | ₩5,570 | ₩5,600 | -3.28% | 42.8만 |
|---|
| 2026.04.30 | ₩5,970 | ₩5,990 | ₩5,620 | ₩5,660 | -5.19% | 70.3만 |
|---|
| 2026.04.29 | ₩6,130 | ₩6,430 | ₩6,000 | ₩6,000 | -2.12% | 95.2만 |
|---|
| 2026.04.28 | ₩6,300 | ₩6,430 | ₩5,920 | ₩6,200 | -1.59% | 200.9만 |
|---|
| 2026.04.27 | ₩5,610 | ₩6,780 | ₩5,440 | ₩6,140 | +9.45% | 684.9만 |
|---|
| 2026.04.24 | ₩5,620 | ₩6,570 | ₩5,370 | ₩5,660 | +0.71% | 725.7만 |
|---|
| 2026.04.23 | ₩5,240 | ₩6,530 | ₩4,830 | ₩5,660 | +8.02% | 1576.2만 |
|---|
| 2026.04.22 | ₩4,895 | ₩5,030 | ₩4,625 | ₩5,030 | +2.76% | 35.4만 |
|---|
| 2026.04.21 | ₩5,170 | ₩5,170 | ₩4,885 | ₩4,890 | -5.42% | 26.6만 |
|---|
| 2026.04.20 | ₩5,130 | ₩5,500 | ₩5,120 | ₩5,140 | +0.19% | 66.4만 |
|---|
| 2026.04.17 | ₩4,950 | ₩6,220 | ₩4,410 | ₩5,060 | +2.22% | 1098.3만 |
|---|
| 2026.04.16 | ₩5,570 | ₩6,090 | ₩4,880 | ₩5,030 | -9.69% | 849만 |
|---|
| 2026.04.15 | ₩3,670 | ₩4,690 | ₩3,670 | ₩4,690 | +27.79% | 436.5만 |
|---|
| 2026.04.14 | ₩3,490 | ₩3,720 | ₩3,490 | ₩3,610 | +3.44% | 20.8만 |
|---|
| 2026.04.13 | ₩3,400 | ₩3,500 | ₩3,375 | ₩3,475 | +2.21% | 9.4만 |
|---|
| 2026.04.10 | ₩3,395 | ₩3,415 | ₩3,375 | ₩3,400 | +0.15% | 29.2만 |
|---|
| 2026.04.09 | ₩3,395 | ₩3,455 | ₩3,265 | ₩3,375 | -0.59% | 4만 |
|---|
| 2026.04.08 | ₩3,425 | ₩3,480 | ₩3,390 | ₩3,450 | +0.73% | 5.1만 |
|---|
| 2026.04.07 | ₩3,420 | ₩3,420 | ₩3,350 | ₩3,400 | -0.58% | 1.2만 |
|---|
| 2026.04.06 | ₩3,355 | ₩3,420 | ₩3,320 | ₩3,390 | +1.04% | 1.7만 |
|---|
| 2026.04.03 | ₩3,330 | ₩3,420 | ₩3,315 | ₩3,355 | +0.75% | 1.4만 |
|---|
| 2026.04.02 | ₩3,435 | ₩3,470 | ₩3,285 | ₩3,315 | -3.49% | 2.1만 |
|---|
| 2026.04.01 | ₩3,385 | ₩3,475 | ₩3,370 | ₩3,450 | +1.92% | 2.4만 |
|---|
| 2026.03.31 | ₩3,450 | ₩3,450 | ₩3,290 | ₩3,370 | -2.32% | 1.9만 |
|---|
| 2026.03.30 | ₩3,425 | ₩3,480 | ₩3,360 | ₩3,470 | +1.31% | 2.2만 |
|---|
| 2026.03.27 | ₩3,480 | ₩3,480 | ₩3,315 | ₩3,455 | -0.72% | 2.5만 |
|---|
| 2026.03.26 | ₩3,465 | ₩3,470 | ₩3,360 | ₩3,385 | -2.31% | 2.4만 |
|---|
| 2026.03.25 | ₩3,490 | ₩3,540 | ₩3,435 | ₩3,450 | -1.15% | 3만 |
|---|
| 2026.03.24 | ₩3,375 | ₩3,495 | ₩3,350 | ₩3,450 | +2.22% | 3.1만 |
|---|
| 2026.03.23 | ₩3,410 | ₩3,460 | ₩3,335 | ₩3,350 | -1.76% | 5.5만 |
|---|
| 2026.03.20 | ₩3,410 | ₩3,440 | ₩3,370 | ₩3,435 | +0.73% | 2.3만 |
|---|
| 2026.03.19 | ₩3,445 | ₩3,495 | ₩3,355 | ₩3,410 | -1.02% | 3.1만 |
|---|
| 2026.03.18 | ₩3,525 | ₩3,595 | ₩3,465 | ₩3,480 | -1.28% | 3.1만 |
|---|
| 2026.03.17 | ₩3,510 | ₩3,740 | ₩3,365 | ₩3,525 | +0.43% | 9.6만 |
|---|
| 2026.03.16 | ₩3,540 | ₩3,550 | ₩3,465 | ₩3,510 | -0.85% | 1.2만 |
|---|
| 2026.03.13 | ₩3,580 | ₩3,585 | ₩3,525 | ₩3,550 | -0.84% | 1.1만 |
|---|
| 2026.03.12 | ₩3,530 | ₩3,610 | ₩3,530 | ₩3,585 | +1.56% | 1.4만 |
|---|
| 2026.03.11 | ₩3,440 | ₩3,580 | ₩3,355 | ₩3,520 | +2.33% | 1.6만 |
|---|
| 2026.03.10 | ₩3,355 | ₩3,460 | ₩3,355 | ₩3,440 | +2.53% | 2.4만 |
|---|
| 2026.03.09 | ₩3,455 | ₩3,455 | ₩3,260 | ₩3,340 | -3.33% | 5.1만 |
|---|
| 2026.03.06 | ₩3,345 | ₩3,595 | ₩3,345 | ₩3,520 | +5.23% | 4.8만 |
|---|
| 2026.03.05 | ₩3,425 | ₩3,550 | ₩3,410 | ₩3,490 | +1.90% | 4.3만 |
|---|
| 2026.03.04 | ₩3,615 | ₩3,625 | ₩3,275 | ₩3,375 | -6.64% | 6.1만 |
|---|
| 2026.03.03 | ₩3,700 | ₩3,785 | ₩3,655 | ₩3,660 | -1.08% | 4.2만 |
|---|
| 2026.02.27 | ₩3,785 | ₩3,785 | ₩3,700 | ₩3,710 | -1.98% | 3.1만 |
|---|
| 2026.02.26 | ₩3,880 | ₩3,900 | ₩3,750 | ₩3,785 | -2.45% | 3.6만 |
|---|
| 2026.02.25 | ₩3,965 | ₩3,970 | ₩3,855 | ₩3,880 | -2.14% | 3.1만 |
|---|
| 2026.02.24 | ₩3,980 | ₩3,990 | ₩3,892 | ₩3,970 | -0.25% | 2.2만 |
|---|
| 2026.02.23 | ₩3,970 | ₩4,020 | ₩3,920 | ₩3,970 | 0.00% | 2.7만 |
|---|
| 2026.02.20 | ₩3,945 | ₩3,970 | ₩3,885 | ₩3,965 | +0.51% | 3.7만 |
|---|
| 2026.02.19 | ₩3,945 | ₩3,960 | ₩3,660 | ₩3,950 | +0.13% | 6.8만 |
|---|
| 2026.02.13 | ₩3,895 | ₩3,960 | ₩3,815 | ₩3,940 | +1.16% | 3.1만 |
|---|
| 2026.02.12 | ₩3,865 | ₩3,945 | ₩3,840 | ₩3,895 | +0.78% | 2.1만 |
|---|
| 2026.02.11 | ₩3,925 | ₩3,925 | ₩3,830 | ₩3,865 | -1.53% | 2.7만 |
|---|
| 2026.02.10 | ₩3,870 | ₩3,930 | ₩3,825 | ₩3,920 | +1.29% | 3.1만 |
|---|
| 2026.02.09 | ₩3,760 | ₩3,850 | ₩3,700 | ₩3,850 | +2.39% | 7만 |
|---|
| 2026.02.06 | ₩3,860 | ₩3,860 | ₩3,670 | ₩3,750 | -2.85% | 3.7만 |
|---|
| 2026.02.05 | ₩3,915 | ₩3,920 | ₩3,795 | ₩3,875 | -1.02% | 3.8만 |
|---|
| 2026.02.04 | ₩3,775 | ₩3,895 | ₩3,755 | ₩3,875 | +2.65% | 7만 |
|---|
| 2026.02.03 | ₩3,850 | ₩3,900 | ₩3,770 | ₩3,820 | -0.78% | 5.6만 |
|---|
| 2026.02.02 | ₩3,960 | ₩3,960 | ₩3,825 | ₩3,845 | -2.90% | 3.8만 |
|---|
| 2026.01.30 | ₩4,000 | ₩4,035 | ₩3,910 | ₩3,960 | -1.00% | 6.1만 |
|---|
| 2026.01.29 | ₩4,015 | ₩4,045 | ₩3,900 | ₩3,975 | -1.00% | 4만 |
|---|
| 2026.01.28 | ₩4,145 | ₩4,150 | ₩4,010 | ₩4,015 | -3.14% | 5.1만 |
|---|
| 2026.01.27 | ₩4,130 | ₩4,220 | ₩4,050 | ₩4,145 | +0.36% | 1.7만 |
|---|
| 2026.01.26 | ₩4,065 | ₩4,230 | ₩4,060 | ₩4,160 | +2.34% | 6만 |
|---|
| 2026.01.23 | ₩4,025 | ₩4,095 | ₩3,935 | ₩4,065 | +0.99% | 3.5만 |
|---|
| 2026.01.22 | ₩3,920 | ₩4,065 | ₩3,890 | ₩4,015 | +2.42% | 4.1만 |
|---|
| 2026.01.21 | ₩3,920 | ₩3,965 | ₩3,810 | ₩3,900 | -0.51% | 7만 |
|---|
| 2026.01.20 | ₩3,875 | ₩3,995 | ₩3,860 | ₩3,970 | +2.45% | 5.1만 |
|---|
| 2026.01.19 | ₩3,965 | ₩3,970 | ₩3,850 | ₩3,875 | -2.27% | 5.3만 |
|---|
| 2026.01.16 | ₩3,935 | ₩3,965 | ₩3,895 | ₩3,965 | +0.76% | 3.1만 |
|---|
| 2026.01.15 | ₩4,005 | ₩4,050 | ₩3,885 | ₩3,900 | -2.62% | 8.8만 |
|---|
| 2026.01.14 | ₩4,030 | ₩4,100 | ₩3,965 | ₩4,005 | -0.62% | 3.4만 |
|---|
| 2026.01.13 | ₩4,055 | ₩4,075 | ₩3,970 | ₩4,030 | -0.62% | 4.1만 |
|---|
| 2026.01.12 | ₩4,190 | ₩4,190 | ₩4,010 | ₩4,055 | -3.22% | 5.5만 |
|---|
| 2026.01.09 | ₩4,200 | ₩4,200 | ₩4,085 | ₩4,190 | -0.24% | 2.6만 |
|---|
| 2026.01.08 | ₩4,230 | ₩4,230 | ₩4,065 | ₩4,195 | -0.83% | 3.6만 |
|---|
| 2026.01.07 | ₩4,215 | ₩4,240 | ₩4,120 | ₩4,230 | +0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩4,365 | ₩4,375 | ₩4,200 | ₩4,200 | -3.78% | 4.5만 |
|---|
| 2026.01.05 | ₩4,425 | ₩4,425 | ₩4,240 | ₩4,365 | -1.36% | 2.8만 |
|---|
| 2026.01.02 | ₩4,415 | ₩4,495 | ₩4,145 | ₩4,425 | +0.23% | 1.5만 |
|---|
| 2025.12.30 | ₩4,395 | ₩4,470 | ₩4,340 | ₩4,415 | +0.46% | 2.8만 |
|---|
| 2025.12.29 | ₩4,330 | ₩4,445 | ₩4,330 | ₩4,415 | +1.96% | 2.1만 |
|---|
| 2025.12.26 | ₩4,500 | ₩4,530 | ₩4,430 | ₩4,460 | -0.89% | 3.4만 |
|---|
| 2025.12.24 | ₩4,500 | ₩4,500 | ₩4,400 | ₩4,495 | -0.11% | 9.4천 |
|---|
| 2025.12.23 | ₩4,550 | ₩4,555 | ₩4,425 | ₩4,475 | -1.65% | 1.6만 |
|---|
| 2025.12.22 | ₩4,525 | ₩4,580 | ₩4,495 | ₩4,545 | +0.44% | 3.1만 |
|---|
| 2025.12.19 | ₩4,470 | ₩4,525 | ₩4,415 | ₩4,525 | +1.23% | 1.9만 |
|---|
| 2025.12.18 | ₩4,420 | ₩4,485 | ₩4,405 | ₩4,470 | +1.13% | 2.6만 |
|---|
| 2025.12.17 | ₩4,370 | ₩4,455 | ₩4,360 | ₩4,450 | +1.83% | 1.4만 |
|---|
| 2025.12.16 | ₩4,375 | ₩4,460 | ₩4,350 | ₩4,370 | -0.11% | 2.8만 |
|---|
| 2025.12.15 | ₩4,475 | ₩4,475 | ₩4,390 | ₩4,390 | -1.90% | 2.7만 |
|---|
| 2025.12.12 | ₩4,475 | ₩4,480 | ₩4,430 | ₩4,475 | 0.00% | 1.7만 |
|---|
| 2025.12.11 | ₩4,445 | ₩4,525 | ₩4,435 | ₩4,475 | +0.67% | 3.7만 |
|---|
| 2025.12.10 | ₩4,465 | ₩4,560 | ₩4,400 | ₩4,440 | -0.56% | 1.8만 |
|---|
| 2025.12.09 | ₩4,490 | ₩4,505 | ₩4,425 | ₩4,460 | -0.67% | 1.8만 |
|---|
| 2025.12.08 | ₩4,515 | ₩4,560 | ₩4,475 | ₩4,490 | -0.55% | 1.6만 |
|---|
| 2025.12.05 | ₩4,565 | ₩4,565 | ₩4,430 | ₩4,505 | -1.31% | 2.6만 |
|---|
| 2025.12.04 | ₩4,680 | ₩4,680 | ₩4,495 | ₩4,565 | -2.46% | 3.9만 |
|---|
| 2025.12.03 | ₩5,100 | ₩5,100 | ₩4,560 | ₩4,680 | -8.24% | 5.4만 |
|---|
| 2025.12.02 | ₩4,800 | ₩4,805 | ₩4,550 | ₩4,650 | -3.13% | 5.2만 |
|---|
| 2025.12.01 | ₩4,860 | ₩5,180 | ₩4,710 | ₩4,800 | -1.23% | 20.9만 |
|---|
| 2025.11.28 | ₩4,435 | ₩4,580 | ₩4,430 | ₩4,520 | +1.92% | 4.5만 |
|---|
| 2025.11.27 | ₩4,395 | ₩4,450 | ₩4,375 | ₩4,410 | +0.34% | 1.1만 |
|---|
| 2025.11.26 | ₩4,305 | ₩4,420 | ₩4,295 | ₩4,395 | +2.09% | 3.2만 |
|---|
| 2025.11.25 | ₩4,460 | ₩4,475 | ₩4,315 | ₩4,350 | -2.47% | 3.3만 |
|---|
| 2025.11.24 | ₩4,445 | ₩4,500 | ₩4,375 | ₩4,435 | -0.22% | 2.3만 |
|---|
| 2025.11.21 | ₩4,515 | ₩4,575 | ₩4,380 | ₩4,480 | -0.78% | 1.6만 |
|---|
| 2025.11.20 | ₩4,455 | ₩4,555 | ₩4,450 | ₩4,550 | +2.13% | 1.1만 |
|---|
| 2025.11.19 | ₩4,435 | ₩4,520 | ₩4,370 | ₩4,500 | +1.47% | 1.4만 |
|---|
| 2025.11.18 | ₩4,485 | ₩4,485 | ₩4,380 | ₩4,410 | -1.67% | 1.9만 |
|---|
| 2025.11.17 | ₩4,465 | ₩4,515 | ₩4,425 | ₩4,485 | +0.45% | 1.4만 |
|---|
| 2025.11.14 | ₩4,550 | ₩4,635 | ₩4,475 | ₩4,495 | -1.21% | 1.9만 |
|---|
| 2025.11.13 | ₩4,620 | ₩4,670 | ₩4,540 | ₩4,610 | -0.22% | 1.9만 |
|---|
| 2025.11.12 | ₩4,600 | ₩4,625 | ₩4,500 | ₩4,615 | +0.33% | 2만 |
|---|
| 2025.11.11 | ₩4,585 | ₩4,695 | ₩4,420 | ₩4,600 | +0.33% | 2.4만 |
|---|
| 2025.11.10 | ₩4,500 | ₩4,595 | ₩4,405 | ₩4,585 | +1.89% | 2.5만 |
|---|
| 2025.11.07 | ₩4,500 | ₩4,545 | ₩4,420 | ₩4,500 | 0.00% | 10.1만 |
|---|
| 2025.11.06 | ₩4,675 | ₩4,705 | ₩4,450 | ₩4,530 | -3.10% | 5.3만 |
|---|
| 2025.11.05 | ₩4,700 | ₩4,700 | ₩4,450 | ₩4,605 | -2.02% | 3.6만 |
|---|
| 2025.11.04 | ₩4,690 | ₩4,730 | ₩4,625 | ₩4,700 | +0.21% | 2.4만 |
|---|
| 2025.11.03 | ₩4,745 | ₩4,750 | ₩4,625 | ₩4,690 | -1.16% | 3.1만 |
|---|
| 2025.10.31 | ₩4,745 | ₩4,870 | ₩4,680 | ₩4,750 | +0.11% | 2.9만 |
|---|
| 2025.10.30 | ₩4,985 | ₩5,000 | ₩4,680 | ₩4,745 | -4.81% | 14.2만 |
|---|
| 2025.10.29 | ₩5,010 | ₩5,070 | ₩4,930 | ₩4,990 | -0.40% | 4만 |
|---|
| 2025.10.28 | ₩4,965 | ₩5,140 | ₩4,925 | ₩5,060 | +1.91% | 3.7만 |
|---|
| 2025.10.27 | ₩5,040 | ₩5,050 | ₩4,930 | ₩4,965 | -1.49% | 4.5만 |
|---|
| 2025.10.24 | ₩5,080 | ₩5,160 | ₩5,000 | ₩5,050 | -0.59% | 4만 |
|---|
| 2025.10.23 | ₩5,210 | ₩5,320 | ₩5,010 | ₩5,100 | -2.11% | 7.3만 |
|---|
| 2025.10.22 | ₩5,330 | ₩5,340 | ₩5,180 | ₩5,280 | -0.94% | 5.6만 |
|---|
| 2025.10.21 | ₩5,330 | ₩5,360 | ₩5,260 | ₩5,330 | 0.00% | 5.7만 |
|---|
| 2025.10.20 | ₩5,210 | ₩5,360 | ₩5,190 | ₩5,330 | +2.30% | 5.1만 |
|---|
| 2025.10.17 | ₩5,190 | ₩5,270 | ₩5,075 | ₩5,260 | +1.35% | 7만 |
|---|
| 2025.10.16 | ₩5,300 | ₩5,300 | ₩5,090 | ₩5,200 | -1.89% | 7.1만 |
|---|
| 2025.10.15 | ₩5,120 | ₩5,260 | ₩5,090 | ₩5,260 | +2.73% | 11.2만 |
|---|
| 2025.10.14 | ₩5,150 | ₩5,150 | ₩4,995 | ₩5,110 | -0.78% | 6.3만 |
|---|
| 2025.10.13 | ₩5,050 | ₩5,140 | ₩4,975 | ₩5,080 | +0.59% | 6.2만 |
|---|
| 2025.10.10 | ₩5,030 | ₩5,210 | ₩4,950 | ₩5,210 | +3.58% | 15.3만 |
|---|