시장 데이터를 불러오는 중
전체 종목
나노 과거 주가
187790.KQ · KOSDAQ
주요 제품·사업: SCR촉매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
187790.KQ · KOSDAQ
주요 제품·사업: SCR촉매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,150 | ₩3,180 | ₩3,040 | ₩3,080 | -2.22% | 4.8만 |
| 2026.10.07 | ₩3,210 | ₩3,275 | ₩3,100 | ₩3,135 | -2.34% | 8.3만 |
| 2026.10.06 | ₩3,240 | ₩3,300 | ₩3,105 | ₩3,200 | -1.23% | 17.3만 |
| 2026.10.02 | ₩3,220 | ₩3,240 | ₩3,120 | ₩3,140 | -2.48% | 7.5만 |
| 2026.10.01 | ₩3,010 | ₩3,185 | ₩3,010 | ₩3,170 | +5.32% | 9.5만 |
| 2026.09.30 | ₩2,950 | ₩3,090 | ₩2,920 | ₩3,035 | +2.88% | 11.9만 |
| 2026.09.29 | ₩2,980 | ₩3,000 | ₩2,915 | ₩2,950 | -1.01% | 9.6만 |
| 2026.09.28 | ₩3,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,970 |
| ₩2,975 |
| -2.78% |
| 13.4만 |
| 2026.09.23 | ₩2,995 | ₩3,240 | ₩2,960 | ₩3,060 | +2.17% | 48.3만 |
|---|
| 2026.09.22 | ₩3,050 | ₩3,775 | ₩2,965 | ₩3,005 | -1.48% | 174만 |
|---|
| 2026.09.21 | ₩3,215 | ₩3,215 | ₩2,980 | ₩3,025 | -5.91% | 14만 |
|---|
| 2026.09.18 | ₩3,165 | ₩3,260 | ₩3,165 | ₩3,165 | 0.00% | 9.9만 |
|---|
| 2026.09.17 | ₩3,075 | ₩3,335 | ₩3,000 | ₩3,165 | +2.93% | 14.1만 |
|---|
| 2026.09.16 | ₩3,095 | ₩3,095 | ₩2,920 | ₩3,000 | -3.07% | 4.9만 |
|---|
| 2026.09.15 | ₩3,000 | ₩3,070 | ₩2,930 | ₩2,995 | -0.17% | 8.5만 |
|---|
| 2026.09.14 | ₩3,090 | ₩3,090 | ₩2,900 | ₩3,005 | -2.75% | 6.5만 |
|---|
| 2026.09.11 | ₩3,270 | ₩3,270 | ₩3,050 | ₩3,090 | -5.50% | 17.8만 |
|---|
| 2026.09.10 | ₩3,035 | ₩3,460 | ₩2,970 | ₩3,265 | +7.58% | 38.4만 |
|---|
| 2026.09.09 | ₩3,000 | ₩3,220 | ₩2,985 | ₩3,035 | +1.17% | 16.7만 |
|---|
| 2026.09.08 | ₩3,070 | ₩3,230 | ₩2,990 | ₩3,015 | -1.79% | 18.9만 |
|---|
| 2026.09.07 | ₩3,060 | ₩3,165 | ₩3,010 | ₩3,060 | 0.00% | 12.1만 |
|---|
| 2026.09.04 | ₩2,825 | ₩3,080 | ₩2,825 | ₩3,060 | +8.32% | 12만 |
|---|
| 2026.09.03 | ₩2,915 | ₩2,985 | ₩2,840 | ₩2,860 | -1.89% | 11.5만 |
|---|
| 2026.09.02 | ₩2,980 | ₩3,040 | ₩2,890 | ₩2,900 | -2.68% | 8.8만 |
|---|
| 2026.09.01 | ₩3,080 | ₩3,085 | ₩2,875 | ₩2,980 | -3.25% | 15.4만 |
|---|
| 2026.08.31 | ₩3,060 | ₩3,080 | ₩2,890 | ₩3,080 | +0.65% | 8.9만 |
|---|
| 2026.08.28 | ₩2,965 | ₩3,040 | ₩2,895 | ₩2,980 | +0.51% | 15.5만 |
|---|
| 2026.08.27 | ₩3,000 | ₩3,115 | ₩2,910 | ₩2,960 | -1.33% | 17.9만 |
|---|
| 2026.08.26 | ₩2,965 | ₩3,055 | ₩2,910 | ₩2,995 | +1.01% | 4.3만 |
|---|
| 2026.08.25 | ₩2,925 | ₩3,025 | ₩2,795 | ₩2,990 | +2.22% | 7.8만 |
|---|
| 2026.08.24 | ₩2,990 | ₩3,065 | ₩2,870 | ₩2,925 | -2.17% | 6.8만 |
|---|
| 2026.08.21 | ₩3,110 | ₩3,130 | ₩2,925 | ₩2,990 | -3.86% | 13.1만 |
|---|
| 2026.08.20 | ₩3,395 | ₩3,420 | ₩3,115 | ₩3,115 | -8.25% | 12.3만 |
|---|
| 2026.08.19 | ₩3,120 | ₩3,350 | ₩3,030 | ₩3,280 | +5.13% | 15.5만 |
|---|
| 2026.08.18 | ₩3,225 | ₩3,405 | ₩3,135 | ₩3,185 | -1.24% | 25.6만 |
|---|
| 2026.08.14 | ₩3,390 | ₩3,445 | ₩3,160 | ₩3,260 | -3.83% | 20.9만 |
|---|
| 2026.08.13 | ₩3,400 | ₩3,530 | ₩3,300 | ₩3,385 | -0.44% | 22.5만 |
|---|
| 2026.08.12 | ₩3,535 | ₩3,535 | ₩3,275 | ₩3,390 | -4.10% | 19.4만 |
|---|
| 2026.08.11 | ₩3,280 | ₩3,565 | ₩3,260 | ₩3,395 | +3.51% | 21.4만 |
|---|
| 2026.08.10 | ₩3,010 | ₩3,485 | ₩2,990 | ₩3,320 | +10.30% | 58.9만 |
|---|
| 2026.08.07 | ₩2,900 | ₩3,080 | ₩2,790 | ₩2,985 | +2.93% | 22.8만 |
|---|
| 2026.08.06 | ₩2,930 | ₩2,965 | ₩2,730 | ₩2,875 | -1.88% | 23.4만 |
|---|
| 2026.08.05 | ₩2,945 | ₩2,975 | ₩2,760 | ₩2,890 | -1.87% | 32.5만 |
|---|
| 2026.08.04 | ₩2,650 | ₩2,845 | ₩2,540 | ₩2,805 | +5.85% | 25.6만 |
|---|
| 2026.08.03 | ₩2,410 | ₩2,750 | ₩2,320 | ₩2,545 | +5.60% | 22.5만 |
|---|
| 2026.07.31 | ₩2,225 | ₩2,500 | ₩2,225 | ₩2,415 | +8.54% | 52.1만 |
|---|
| 2026.07.30 | ₩2,255 | ₩2,360 | ₩2,160 | ₩2,165 | -3.99% | 44.4만 |
|---|
| 2026.07.29 | ₩2,470 | ₩2,630 | ₩2,170 | ₩2,275 | -7.89% | 28.9만 |
|---|
| 2026.07.28 | ₩2,885 | ₩2,885 | ₩2,485 | ₩2,500 | -13.34% | 45.1만 |
|---|
| 2026.07.27 | ₩3,110 | ₩3,110 | ₩2,895 | ₩2,935 | -5.63% | 33.7만 |
|---|
| 2026.07.24 | ₩3,295 | ₩3,365 | ₩3,005 | ₩3,105 | -5.77% | 53.9만 |
|---|
| 2026.07.23 | ₩3,205 | ₩3,365 | ₩2,980 | ₩3,325 | +3.74% | 154.5만 |
|---|
| 2026.07.22 | ₩3,750 | ₩3,850 | ₩2,955 | ₩3,275 | -12.67% | 526.4만 |
|---|
| 2026.07.21 | ₩3,035 | ₩3,730 | ₩3,035 | ₩3,730 | +22.90% | 110.6만 |
|---|
| 2026.07.20 | ₩2,870 | ₩2,960 | ₩2,755 | ₩2,870 | 0.00% | 13.9만 |
|---|
| 2026.07.16 | ₩2,925 | ₩2,950 | ₩2,810 | ₩2,875 | -1.71% | 6.3만 |
|---|
| 2026.07.15 | ₩2,780 | ₩3,095 | ₩2,780 | ₩2,925 | +5.22% | 18.9만 |
|---|
| 2026.07.14 | ₩2,930 | ₩3,010 | ₩2,690 | ₩2,770 | -5.46% | 19.3만 |
|---|
| 2026.07.13 | ₩3,085 | ₩3,225 | ₩2,745 | ₩2,930 | -5.02% | 31.8만 |
|---|
| 2026.07.10 | ₩3,050 | ₩3,215 | ₩2,615 | ₩3,085 | +1.15% | 66.4만 |
|---|
| 2026.07.09 | ₩3,195 | ₩3,265 | ₩3,035 | ₩3,085 | -3.44% | 20.5만 |
|---|
| 2026.07.08 | ₩3,415 | ₩3,565 | ₩3,125 | ₩3,195 | -6.44% | 19.6만 |
|---|
| 2026.07.07 | ₩3,400 | ₩3,475 | ₩3,315 | ₩3,430 | +0.88% | 12.7만 |
|---|
| 2026.07.06 | ₩3,440 | ₩3,675 | ₩3,355 | ₩3,440 | 0.00% | 14.9만 |
|---|
| 2026.07.03 | ₩3,555 | ₩3,595 | ₩3,250 | ₩3,440 | -3.23% | 27.6만 |
|---|
| 2026.07.02 | ₩3,895 | ₩3,900 | ₩3,495 | ₩3,525 | -9.50% | 15.9만 |
|---|
| 2026.07.01 | ₩3,640 | ₩3,945 | ₩3,495 | ₩3,895 | +7.01% | 28만 |
|---|
| 2026.06.30 | ₩3,665 | ₩3,675 | ₩3,445 | ₩3,640 | -0.68% | 17.8만 |
|---|
| 2026.06.29 | ₩3,220 | ₩3,700 | ₩3,220 | ₩3,665 | +13.82% | 29.5만 |
|---|
| 2026.06.26 | ₩3,600 | ₩3,600 | ₩3,100 | ₩3,225 | -10.42% | 57.2만 |
|---|
| 2026.06.25 | ₩3,695 | ₩3,865 | ₩3,330 | ₩3,510 | -5.01% | 45.4만 |
|---|
| 2026.06.24 | ₩3,750 | ₩3,800 | ₩3,550 | ₩3,695 | -1.47% | 18.7만 |
|---|
| 2026.06.23 | ₩3,900 | ₩3,920 | ₩3,620 | ₩3,750 | -3.85% | 39.6만 |
|---|
| 2026.06.22 | ₩3,955 | ₩4,070 | ₩3,815 | ₩3,885 | -1.77% | 25.9만 |
|---|
| 2026.06.19 | ₩4,310 | ₩4,340 | ₩3,830 | ₩3,990 | -7.42% | 80.1만 |
|---|
| 2026.06.18 | ₩4,790 | ₩4,840 | ₩4,020 | ₩4,310 | -10.02% | 60.8만 |
|---|
| 2026.06.17 | ₩4,875 | ₩5,040 | ₩4,580 | ₩4,790 | -1.74% | 48.4만 |
|---|
| 2026.06.16 | ₩4,600 | ₩5,200 | ₩4,520 | ₩4,875 | +5.98% | 54.6만 |
|---|
| 2026.06.15 | ₩4,620 | ₩4,830 | ₩4,430 | ₩4,510 | -2.38% | 28.2만 |
|---|
| 2026.06.12 | ₩4,985 | ₩4,990 | ₩4,515 | ₩4,570 | -8.32% | 31.8만 |
|---|
| 2026.06.11 | ₩4,610 | ₩4,775 | ₩4,410 | ₩4,685 | +1.63% | 17.2만 |
|---|
| 2026.06.10 | ₩4,930 | ₩5,000 | ₩4,440 | ₩4,655 | -5.58% | 13 |
|---|
| 2026.06.09 | ₩5,060 | ₩5,280 | ₩4,600 | ₩4,955 | -2.08% | 61.6만 |
|---|
| 2026.06.08 | ₩5,250 | ₩5,450 | ₩4,940 | ₩4,995 | -4.86% | 33만 |
|---|
| 2026.06.05 | ₩5,680 | ₩5,680 | ₩5,350 | ₩5,590 | -1.58% | 21.8만 |
|---|
| 2026.06.04 | ₩5,440 | ₩5,910 | ₩5,360 | ₩5,630 | +3.49% | 93.2만 |
|---|
| 2026.06.02 | ₩5,500 | ₩5,720 | ₩5,100 | ₩5,580 | +1.45% | 113만 |
|---|
| 2026.06.01 | ₩6,410 | ₩6,410 | ₩5,330 | ₩5,500 | -14.20% | 117.4만 |
|---|
| 2026.05.29 | ₩6,740 | ₩6,860 | ₩6,090 | ₩6,410 | -4.90% | 51.9만 |
|---|
| 2026.05.28 | ₩6,510 | ₩6,880 | ₩6,290 | ₩6,730 | +3.38% | 48.7만 |
|---|
| 2026.05.27 | ₩6,850 | ₩6,950 | ₩6,240 | ₩6,500 | -5.11% | 56.9만 |
|---|
| 2026.05.26 | ₩7,140 | ₩7,560 | ₩6,810 | ₩6,850 | -4.06% | 78.7만 |
|---|
| 2026.05.22 | ₩6,880 | ₩7,400 | ₩6,750 | ₩7,280 | +5.81% | 91.1만 |
|---|
| 2026.05.21 | ₩6,600 | ₩7,250 | ₩6,360 | ₩6,750 | +2.27% | 125.4만 |
|---|
| 2026.05.20 | ₩5,630 | ₩6,900 | ₩5,630 | ₩6,600 | +17.23% | 194.9만 |
|---|
| 2026.05.19 | ₩6,280 | ₩6,480 | ₩5,950 | ₩6,230 | -0.80% | 74.4만 |
|---|
| 2026.05.18 | ₩5,830 | ₩6,610 | ₩5,540 | ₩6,280 | +7.72% | 90.6만 |
|---|
| 2026.05.15 | ₩5,790 | ₩6,120 | ₩5,500 | ₩5,900 | +1.90% | 96.4만 |
|---|
| 2026.05.14 | ₩6,690 | ₩6,690 | ₩5,710 | ₩5,860 | -12.41% | 64.4만 |
|---|
| 2026.05.13 | ₩6,090 | ₩6,270 | ₩5,820 | ₩6,090 | 0.00% | 53.8만 |
|---|
| 2026.05.12 | ₩6,160 | ₩6,480 | ₩5,950 | ₩6,090 | -1.14% | 75.9만 |
|---|
| 2026.05.11 | ₩6,080 | ₩6,600 | ₩5,860 | ₩6,280 | +3.29% | 112.4만 |
|---|
| 2026.05.08 | ₩6,660 | ₩6,800 | ₩5,760 | ₩6,070 | -8.86% | 144.1만 |
|---|
| 2026.05.07 | ₩6,720 | ₩7,260 | ₩6,520 | ₩6,820 | +1.49% | 143.7만 |
|---|
| 2026.05.06 | ₩6,360 | ₩6,700 | ₩6,050 | ₩6,520 | +2.52% | 88.5만 |
|---|
| 2026.05.04 | ₩6,280 | ₩6,790 | ₩6,030 | ₩6,360 | +1.27% | 89.6만 |
|---|
| 2026.04.30 | ₩6,080 | ₩6,330 | ₩5,870 | ₩6,100 | +0.33% | 64.6만 |
|---|
| 2026.04.29 | ₩6,000 | ₩6,280 | ₩5,750 | ₩6,080 | +1.33% | 110.2만 |
|---|
| 2026.04.28 | ₩6,600 | ₩6,600 | ₩5,950 | ₩6,040 | -8.48% | 154만 |
|---|
| 2026.04.27 | ₩6,400 | ₩6,860 | ₩6,090 | ₩6,710 | +4.84% | 205.4만 |
|---|
| 2026.04.24 | ₩5,520 | ₩6,820 | ₩5,230 | ₩6,400 | +15.94% | 700만 |
|---|
| 2026.04.23 | ₩5,760 | ₩5,920 | ₩5,430 | ₩5,510 | -4.34% | 273.8만 |
|---|
| 2026.04.22 | ₩4,850 | ₩6,080 | ₩4,850 | ₩5,830 | +20.21% | 614.6만 |
|---|
| 2026.04.21 | ₩4,360 | ₩4,710 | ₩4,205 | ₩4,685 | +7.45% | 137.9만 |
|---|
| 2026.04.20 | ₩4,460 | ₩4,740 | ₩4,065 | ₩4,360 | -2.24% | 110.1만 |
|---|
| 2026.04.17 | ₩3,600 | ₩4,675 | ₩3,515 | ₩4,315 | +19.86% | 322.9만 |
|---|
| 2026.04.16 | ₩3,705 | ₩3,755 | ₩3,600 | ₩3,600 | -2.83% | 12.5만 |
|---|
| 2026.04.15 | ₩3,785 | ₩3,785 | ₩3,550 | ₩3,620 | -4.36% | 29.5만 |
|---|
| 2026.04.14 | ₩3,580 | ₩3,825 | ₩3,405 | ₩3,690 | +3.07% | 42.1만 |
|---|
| 2026.04.13 | ₩3,450 | ₩3,470 | ₩3,370 | ₩3,430 | -0.58% | 12.9만 |
|---|
| 2026.04.10 | ₩3,400 | ₩3,535 | ₩3,380 | ₩3,495 | +2.79% | 19만 |
|---|
| 2026.04.09 | ₩3,570 | ₩3,665 | ₩3,345 | ₩3,395 | -4.90% | 22만 |
|---|
| 2026.04.08 | ₩3,445 | ₩3,650 | ₩3,275 | ₩3,560 | +3.34% | 44.6만 |
|---|
| 2026.04.07 | ₩3,300 | ₩3,465 | ₩3,200 | ₩3,360 | +1.82% | 15.3만 |
|---|
| 2026.04.06 | ₩3,420 | ₩3,750 | ₩3,320 | ₩3,400 | -0.58% | 24.5만 |
|---|
| 2026.04.03 | ₩3,380 | ₩3,495 | ₩3,345 | ₩3,425 | +1.33% | 13.4만 |
|---|
| 2026.04.02 | ₩3,580 | ₩3,590 | ₩3,280 | ₩3,345 | -6.56% | 28.2만 |
|---|
| 2026.04.01 | ₩3,570 | ₩3,925 | ₩3,375 | ₩3,560 | -0.28% | 95.8만 |
|---|
| 2026.03.31 | ₩3,500 | ₩3,500 | ₩3,155 | ₩3,265 | -6.71% | 23.4만 |
|---|
| 2026.03.30 | ₩3,590 | ₩3,590 | ₩3,300 | ₩3,500 | -2.51% | 17.5만 |
|---|
| 2026.03.27 | ₩3,950 | ₩3,950 | ₩3,450 | ₩3,690 | -6.58% | 72.2만 |
|---|
| 2026.03.26 | ₩4,145 | ₩4,145 | ₩3,885 | ₩3,950 | -4.70% | 20.9만 |
|---|
| 2026.03.25 | ₩3,770 | ₩4,020 | ₩3,705 | ₩4,000 | +6.10% | 16.5만 |
|---|
| 2026.03.24 | ₩3,775 | ₩3,930 | ₩3,635 | ₩3,700 | -1.99% | 16.4만 |
|---|
| 2026.03.23 | ₩3,945 | ₩4,025 | ₩3,570 | ₩3,620 | -8.24% | 33.9만 |
|---|
| 2026.03.20 | ₩4,200 | ₩4,260 | ₩4,025 | ₩4,090 | -2.62% | 20만 |
|---|
| 2026.03.19 | ₩4,335 | ₩4,335 | ₩4,115 | ₩4,190 | -3.34% | 22.8만 |
|---|
| 2026.03.18 | ₩4,430 | ₩4,460 | ₩4,275 | ₩4,340 | -2.03% | 35.1만 |
|---|
| 2026.03.17 | ₩4,425 | ₩4,650 | ₩4,415 | ₩4,415 | -0.23% | 17.9만 |
|---|
| 2026.03.16 | ₩4,535 | ₩4,535 | ₩4,310 | ₩4,425 | -2.43% | 31.1만 |
|---|
| 2026.03.13 | ₩4,795 | ₩4,795 | ₩4,435 | ₩4,460 | -6.99% | 42.5만 |
|---|
| 2026.03.12 | ₩4,780 | ₩4,915 | ₩4,630 | ₩4,805 | +0.52% | 49.8만 |
|---|
| 2026.03.11 | ₩4,640 | ₩4,950 | ₩4,615 | ₩4,725 | +1.83% | 37.1만 |
|---|
| 2026.03.10 | ₩4,810 | ₩4,980 | ₩4,580 | ₩4,640 | -3.53% | 36.4만 |
|---|
| 2026.03.09 | ₩4,550 | ₩4,780 | ₩4,285 | ₩4,730 | +3.96% | 52.2만 |
|---|
| 2026.03.06 | ₩4,570 | ₩5,000 | ₩4,445 | ₩4,900 | +7.22% | 98.2만 |
|---|
| 2026.03.05 | ₩4,245 | ₩4,575 | ₩4,125 | ₩4,510 | +6.24% | 78.5만 |
|---|
| 2026.03.04 | ₩4,280 | ₩4,470 | ₩3,880 | ₩4,060 | -5.14% | 101.2만 |
|---|
| 2026.03.03 | ₩4,000 | ₩4,395 | ₩3,800 | ₩4,280 | +7.00% | 134.4만 |
|---|
| 2026.02.27 | ₩3,790 | ₩4,080 | ₩3,715 | ₩4,060 | +7.12% | 54.7만 |
|---|
| 2026.02.26 | ₩3,790 | ₩3,830 | ₩3,695 | ₩3,790 | 0.00% | 27.6만 |
|---|
| 2026.02.25 | ₩3,890 | ₩3,965 | ₩3,760 | ₩3,790 | -2.57% | 46.7만 |
|---|
| 2026.02.24 | ₩3,950 | ₩3,950 | ₩3,700 | ₩3,870 | -2.03% | 28.8만 |
|---|
| 2026.02.23 | ₩3,890 | ₩3,935 | ₩3,805 | ₩3,870 | -0.51% | 23.6만 |
|---|
| 2026.02.20 | ₩4,110 | ₩4,120 | ₩3,865 | ₩3,870 | -5.84% | 45.8만 |
|---|
| 2026.02.19 | ₩4,000 | ₩4,170 | ₩3,915 | ₩4,090 | +2.25% | 33.9만 |
|---|
| 2026.02.13 | ₩4,300 | ₩4,300 | ₩3,895 | ₩4,000 | -6.98% | 58.9만 |
|---|
| 2026.02.12 | ₩4,320 | ₩4,360 | ₩4,210 | ₩4,270 | -1.16% | 18.2만 |
|---|
| 2026.02.11 | ₩4,290 | ₩4,360 | ₩4,150 | ₩4,300 | +0.23% | 20.6만 |
|---|
| 2026.02.10 | ₩4,260 | ₩4,465 | ₩4,140 | ₩4,320 | +1.41% | 33.9만 |
|---|
| 2026.02.09 | ₩4,250 | ₩4,550 | ₩4,180 | ₩4,355 | +2.47% | 71.8만 |
|---|
| 2026.02.06 | ₩3,680 | ₩4,150 | ₩3,500 | ₩4,070 | +10.60% | 77.9만 |
|---|
| 2026.02.05 | ₩4,085 | ₩4,095 | ₩3,680 | ₩3,735 | -8.57% | 79.9만 |
|---|
| 2026.02.04 | ₩3,790 | ₩4,235 | ₩3,720 | ₩4,085 | +7.78% | 94.9만 |
|---|
| 2026.02.03 | ₩3,705 | ₩3,850 | ₩3,620 | ₩3,850 | +3.91% | 39.7만 |
|---|
| 2026.02.02 | ₩3,770 | ₩3,945 | ₩3,480 | ₩3,630 | -3.71% | 54.5만 |
|---|
| 2026.01.30 | ₩3,490 | ₩3,880 | ₩3,330 | ₩3,775 | +8.17% | 100.4만 |
|---|
| 2026.01.29 | ₩3,595 | ₩3,595 | ₩3,425 | ₩3,500 | -2.64% | 37.6만 |
|---|
| 2026.01.28 | ₩3,365 | ₩3,660 | ₩3,290 | ₩3,595 | +6.84% | 92.7만 |
|---|
| 2026.01.27 | ₩3,280 | ₩3,325 | ₩3,210 | ₩3,280 | 0.00% | 30.6만 |
|---|
| 2026.01.26 | ₩3,235 | ₩3,290 | ₩3,150 | ₩3,280 | +1.39% | 25.7만 |
|---|
| 2026.01.23 | ₩3,200 | ₩3,300 | ₩3,140 | ₩3,235 | +1.09% | 40.1만 |
|---|
| 2026.01.22 | ₩3,145 | ₩3,185 | ₩3,075 | ₩3,175 | +0.95% | 54.8만 |
|---|
| 2026.01.21 | ₩3,230 | ₩3,260 | ₩3,140 | ₩3,145 | -2.63% | 41.1만 |
|---|
| 2026.01.20 | ₩3,400 | ₩3,400 | ₩3,160 | ₩3,275 | -3.68% | 75.1만 |
|---|
| 2026.01.19 | ₩3,340 | ₩3,540 | ₩3,210 | ₩3,410 | +2.10% | 35.4만 |
|---|
| 2026.01.16 | ₩3,275 | ₩3,490 | ₩3,110 | ₩3,345 | +2.14% | 41.9만 |
|---|
| 2026.01.15 | ₩3,270 | ₩3,370 | ₩3,100 | ₩3,275 | +0.15% | 53.9만 |
|---|
| 2026.01.14 | ₩3,600 | ₩3,600 | ₩3,180 | ₩3,190 | -11.39% | 116.8만 |
|---|
| 2026.01.13 | ₩3,305 | ₩3,540 | ₩3,290 | ₩3,530 | +6.81% | 46만 |
|---|
| 2026.01.12 | ₩3,315 | ₩3,530 | ₩3,200 | ₩3,300 | -0.45% | 30.9만 |
|---|
| 2026.01.09 | ₩3,240 | ₩3,382 | ₩3,180 | ₩3,310 | +2.16% | 31.2만 |
|---|
| 2026.01.08 | ₩3,440 | ₩3,440 | ₩3,190 | ₩3,235 | -5.96% | 56.4만 |
|---|
| 2026.01.07 | ₩3,440 | ₩3,495 | ₩3,335 | ₩3,450 | +0.29% | 36.1만 |
|---|
| 2026.01.06 | ₩3,465 | ₩3,525 | ₩3,335 | ₩3,440 | -0.72% | 27만 |
|---|
| 2026.01.05 | ₩3,475 | ₩3,645 | ₩3,385 | ₩3,465 | -0.29% | 26.7만 |
|---|
| 2026.01.02 | ₩3,480 | ₩3,655 | ₩3,310 | ₩3,470 | -0.29% | 24.8만 |
|---|
| 2025.12.30 | ₩3,515 | ₩3,515 | ₩3,370 | ₩3,480 | -1.00% | 22만 |
|---|
| 2025.12.29 | ₩3,470 | ₩3,550 | ₩3,365 | ₩3,515 | +1.30% | 36.9만 |
|---|
| 2025.12.26 | ₩3,695 | ₩3,695 | ₩3,415 | ₩3,500 | -5.28% | 56만 |
|---|
| 2025.12.24 | ₩3,775 | ₩3,815 | ₩3,645 | ₩3,695 | -2.12% | 17.9만 |
|---|
| 2025.12.23 | ₩3,800 | ₩3,865 | ₩3,660 | ₩3,795 | -0.13% | 22.2만 |
|---|
| 2025.12.22 | ₩3,835 | ₩3,935 | ₩3,730 | ₩3,805 | -0.78% | 22.1만 |
|---|
| 2025.12.19 | ₩3,925 | ₩3,970 | ₩3,690 | ₩3,835 | -2.29% | 45.8만 |
|---|
| 2025.12.18 | ₩3,650 | ₩3,935 | ₩3,615 | ₩3,925 | +7.53% | 46.5만 |
|---|
| 2025.12.17 | ₩3,780 | ₩3,850 | ₩3,675 | ₩3,705 | -1.98% | 15.1만 |
|---|
| 2025.12.16 | ₩3,850 | ₩3,850 | ₩3,700 | ₩3,790 | -1.56% | 21.9만 |
|---|
| 2025.12.15 | ₩3,800 | ₩4,145 | ₩3,670 | ₩3,855 | +1.45% | 42.9만 |
|---|
| 2025.12.12 | ₩3,910 | ₩3,965 | ₩3,805 | ₩3,855 | -1.41% | 32.7만 |
|---|
| 2025.12.11 | ₩3,920 | ₩4,000 | ₩3,835 | ₩3,910 | -0.26% | 53.9만 |
|---|
| 2025.12.10 | ₩4,050 | ₩4,065 | ₩3,650 | ₩3,960 | -2.22% | 104.9만 |
|---|
| 2025.12.09 | ₩4,095 | ₩4,155 | ₩3,940 | ₩4,050 | -1.10% | 62.4만 |
|---|
| 2025.12.08 | ₩3,970 | ₩4,130 | ₩3,805 | ₩4,095 | +3.15% | 82.1만 |
|---|
| 2025.12.05 | ₩3,650 | ₩4,015 | ₩3,620 | ₩3,965 | +8.63% | 146.7만 |
|---|
| 2025.12.04 | ₩3,460 | ₩3,785 | ₩3,340 | ₩3,715 | +7.37% | 205.3만 |
|---|
| 2025.12.03 | ₩3,055 | ₩3,465 | ₩3,030 | ₩3,420 | +11.95% | 166.5만 |
|---|
| 2025.12.02 | ₩3,090 | ₩3,090 | ₩2,960 | ₩3,055 | -1.13% | 29.7만 |
|---|
| 2025.12.01 | ₩3,130 | ₩3,200 | ₩3,045 | ₩3,090 | -1.28% | 46.2만 |
|---|
| 2025.11.28 | ₩2,920 | ₩3,215 | ₩2,850 | ₩3,170 | +8.56% | 93.8만 |
|---|
| 2025.11.27 | ₩2,820 | ₩2,960 | ₩2,710 | ₩2,895 | +2.66% | 66.6만 |
|---|
| 2025.11.26 | ₩2,830 | ₩2,965 | ₩2,750 | ₩2,810 | -0.71% | 41.2만 |
|---|
| 2025.11.25 | ₩2,990 | ₩3,100 | ₩2,805 | ₩2,835 | -5.18% | 109.3만 |
|---|
| 2025.11.24 | ₩2,695 | ₩3,000 | ₩2,625 | ₩2,860 | +6.12% | 191.9만 |
|---|
| 2025.11.21 | ₩2,550 | ₩2,700 | ₩2,500 | ₩2,645 | +3.73% | 74만 |
|---|
| 2025.11.20 | ₩2,685 | ₩2,685 | ₩2,470 | ₩2,625 | -2.23% | 63.5만 |
|---|
| 2025.11.19 | ₩2,735 | ₩2,795 | ₩2,610 | ₩2,625 | -4.02% | 52.5만 |
|---|
| 2025.11.18 | ₩2,820 | ₩2,885 | ₩2,635 | ₩2,700 | -4.26% | 109.1만 |
|---|
| 2025.11.17 | ₩3,005 | ₩3,035 | ₩2,765 | ₩2,820 | -6.16% | 74.6만 |
|---|
| 2025.11.14 | ₩3,095 | ₩3,230 | ₩2,950 | ₩2,970 | -4.04% | 59.8만 |
|---|
| 2025.11.13 | ₩3,230 | ₩3,230 | ₩3,025 | ₩3,125 | -3.25% | 50.9만 |
|---|
| 2025.11.12 | ₩3,225 | ₩3,300 | ₩2,835 | ₩3,240 | +0.47% | 304만 |
|---|
| 2025.11.11 | ₩2,855 | ₩3,265 | ₩2,850 | ₩3,150 | +10.33% | 165.4만 |
|---|
| 2025.11.10 | ₩2,860 | ₩2,900 | ₩2,765 | ₩2,830 | -1.05% | 69만 |
|---|
| 2025.11.07 | ₩2,745 | ₩2,870 | ₩2,655 | ₩2,810 | +2.37% | 114.7만 |
|---|
| 2025.11.06 | ₩2,620 | ₩2,835 | ₩2,500 | ₩2,810 | +7.25% | 382.2만 |
|---|
| 2025.11.05 | ₩2,085 | ₩2,710 | ₩2,000 | ₩2,620 | +25.66% | 870.6만 |
|---|
| 2025.11.04 | ₩1,930 | ₩2,170 | ₩1,880 | ₩2,085 | +8.03% | 139.2만 |
|---|
| 2025.11.03 | ₩1,930 | ₩1,940 | ₩1,903 | ₩1,920 | -0.52% | 11.7만 |
|---|
| 2025.10.31 | ₩1,930 | ₩1,938 | ₩1,870 | ₩1,929 | -0.05% | 18.3만 |
|---|
| 2025.10.30 | ₩1,962 | ₩1,964 | ₩1,895 | ₩1,930 | -1.63% | 18.8만 |
|---|
| 2025.10.29 | ₩1,937 | ₩1,990 | ₩1,876 | ₩1,931 | -0.31% | 20.9만 |
|---|
| 2025.10.28 | ₩1,860 | ₩1,959 | ₩1,824 | ₩1,937 | +4.14% | 43.3만 |
|---|
| 2025.10.27 | ₩1,710 | ₩1,860 | ₩1,710 | ₩1,823 | +6.61% | 32.5만 |
|---|
| 2025.10.24 | ₩1,737 | ₩1,737 | ₩1,700 | ₩1,710 | -1.55% | 16.3만 |
|---|
| 2025.10.23 | ₩1,760 | ₩1,779 | ₩1,714 | ₩1,729 | -1.76% | 13.1만 |
|---|
| 2025.10.22 | ₩1,783 | ₩1,799 | ₩1,737 | ₩1,760 | -1.29% | 15만 |
|---|
| 2025.10.21 | ₩1,779 | ₩1,800 | ₩1,750 | ₩1,783 | +0.22% | 8.2만 |
|---|
| 2025.10.20 | ₩1,806 | ₩1,825 | ₩1,763 | ₩1,779 | -1.50% | 14.3만 |
|---|
| 2025.10.17 | ₩1,881 | ₩1,881 | ₩1,815 | ₩1,815 | -3.51% | 11.2만 |
|---|
| 2025.10.16 | ₩1,890 | ₩1,908 | ₩1,830 | ₩1,881 | -0.48% | 19.5만 |
|---|
| 2025.10.15 | ₩1,826 | ₩1,900 | ₩1,809 | ₩1,890 | +3.50% | 21.6만 |
|---|
| 2025.10.14 | ₩1,835 | ₩1,862 | ₩1,685 | ₩1,826 | -0.49% | 26.8만 |
|---|
| 2025.10.13 | ₩1,850 | ₩1,859 | ₩1,710 | ₩1,835 | -0.81% | 15.6만 |
|---|
| 2025.10.10 | ₩1,882 | ₩1,882 | ₩1,819 | ₩1,850 | -1.70% | 20.3만 |
|---|