시장 데이터를 불러오는 중
전체 종목
켐트로스 과거 주가
220260.KQ · KOSDAQ
주요 제품·사업: 기타화학제품 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
220260.KQ · KOSDAQ
주요 제품·사업: 기타화학제품 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,690 | ₩4,825 | ₩4,635 | ₩4,725 | +0.75% | 13.3만 |
| 2026.10.07 | ₩4,770 | ₩4,830 | ₩4,685 | ₩4,685 | -1.78% | 15.6만 |
| 2026.10.06 | ₩4,955 | ₩4,955 | ₩4,750 | ₩4,820 | -2.72% | 20.3만 |
| 2026.10.02 | ₩4,740 | ₩4,910 | ₩4,680 | ₩4,830 | +1.90% | 23.5만 |
| 2026.10.01 | ₩4,545 | ₩4,820 | ₩4,390 | ₩4,740 | +4.29% | 35.6만 |
| 2026.09.30 | ₩4,420 | ₩4,650 | ₩4,350 | ₩4,540 | +2.71% | 40.2만 |
| 2026.09.29 | ₩4,455 | ₩4,475 | ₩4,300 | ₩4,365 | -2.02% | 26만 |
| 2026.09.28 | ₩4,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,045 |
| ₩4,450 |
| +9.88% |
| 93.8만 |
| 2026.09.23 | ₩3,870 | ₩3,990 | ₩3,825 | ₩3,925 | +1.42% | 6.5만 |
|---|
| 2026.09.22 | ₩4,025 | ₩4,025 | ₩3,750 | ₩3,860 | -4.10% | 6.9만 |
|---|
| 2026.09.21 | ₩3,900 | ₩3,900 | ₩3,825 | ₩3,885 | -0.38% | 4.3만 |
|---|
| 2026.09.18 | ₩3,830 | ₩3,900 | ₩3,830 | ₩3,870 | +1.04% | 4.8만 |
|---|
| 2026.09.17 | ₩3,760 | ₩3,825 | ₩3,730 | ₩3,800 | +1.06% | 1.8만 |
|---|
| 2026.09.16 | ₩3,840 | ₩3,840 | ₩3,710 | ₩3,790 | -1.30% | 2만 |
|---|
| 2026.09.15 | ₩3,765 | ₩3,845 | ₩3,650 | ₩3,750 | -0.40% | 4만 |
|---|
| 2026.09.14 | ₩3,730 | ₩3,820 | ₩3,695 | ₩3,760 | +0.80% | 3.6만 |
|---|
| 2026.09.11 | ₩3,840 | ₩3,900 | ₩3,795 | ₩3,820 | -0.52% | 4만 |
|---|
| 2026.09.10 | ₩3,835 | ₩3,905 | ₩3,700 | ₩3,900 | +1.69% | 6.8만 |
|---|
| 2026.09.09 | ₩3,770 | ₩3,870 | ₩3,770 | ₩3,860 | +2.39% | 4.4만 |
|---|
| 2026.09.08 | ₩3,795 | ₩3,895 | ₩3,770 | ₩3,785 | -0.26% | 6.1만 |
|---|
| 2026.09.07 | ₩3,885 | ₩3,900 | ₩3,780 | ₩3,790 | -2.45% | 6.3만 |
|---|
| 2026.09.04 | ₩3,795 | ₩3,870 | ₩3,735 | ₩3,835 | +1.05% | 4.8만 |
|---|
| 2026.09.03 | ₩3,870 | ₩3,900 | ₩3,755 | ₩3,790 | -2.07% | 3.6만 |
|---|
| 2026.09.02 | ₩3,920 | ₩3,940 | ₩3,815 | ₩3,855 | -1.66% | 3만 |
|---|
| 2026.09.01 | ₩3,920 | ₩3,970 | ₩3,865 | ₩3,930 | +0.26% | 6만 |
|---|
| 2026.08.31 | ₩3,930 | ₩3,950 | ₩3,750 | ₩3,920 | -0.25% | 8.1만 |
|---|
| 2026.08.28 | ₩3,910 | ₩3,970 | ₩3,880 | ₩3,930 | +0.51% | 5만 |
|---|
| 2026.08.27 | ₩3,825 | ₩3,985 | ₩3,820 | ₩3,955 | +3.40% | 10.4만 |
|---|
| 2026.08.26 | ₩3,745 | ₩3,850 | ₩3,675 | ₩3,825 | +2.14% | 5.8만 |
|---|
| 2026.08.25 | ₩3,650 | ₩3,815 | ₩3,500 | ₩3,785 | +3.70% | 7.7만 |
|---|
| 2026.08.24 | ₩3,735 | ₩3,805 | ₩3,680 | ₩3,715 | -0.54% | 5.7만 |
|---|
| 2026.08.21 | ₩3,815 | ₩3,820 | ₩3,685 | ₩3,765 | -1.31% | 6.8만 |
|---|
| 2026.08.20 | ₩3,940 | ₩4,015 | ₩3,850 | ₩3,860 | -2.03% | 5.1만 |
|---|
| 2026.08.19 | ₩3,920 | ₩4,005 | ₩3,842 | ₩3,935 | +0.38% | 6.5만 |
|---|
| 2026.08.18 | ₩4,100 | ₩4,190 | ₩3,940 | ₩4,005 | -2.32% | 7.4만 |
|---|
| 2026.08.14 | ₩4,230 | ₩4,260 | ₩3,840 | ₩4,085 | -3.43% | 8.8만 |
|---|
| 2026.08.13 | ₩4,200 | ₩4,285 | ₩4,025 | ₩4,220 | +0.48% | 24.8만 |
|---|
| 2026.08.12 | ₩3,960 | ₩4,220 | ₩3,930 | ₩4,200 | +6.06% | 12.8만 |
|---|
| 2026.08.11 | ₩3,850 | ₩3,990 | ₩3,770 | ₩3,960 | +2.86% | 11.5만 |
|---|
| 2026.08.10 | ₩3,650 | ₩3,815 | ₩3,635 | ₩3,800 | +4.11% | 13.7만 |
|---|
| 2026.08.07 | ₩3,610 | ₩3,730 | ₩3,520 | ₩3,620 | +0.28% | 15만 |
|---|
| 2026.08.06 | ₩3,495 | ₩3,525 | ₩3,415 | ₩3,480 | -0.43% | 5.6만 |
|---|
| 2026.08.05 | ₩3,430 | ₩3,650 | ₩3,430 | ₩3,495 | +1.90% | 11.7만 |
|---|
| 2026.08.04 | ₩3,240 | ₩3,415 | ₩3,240 | ₩3,390 | +4.63% | 7.3만 |
|---|
| 2026.08.03 | ₩3,215 | ₩3,365 | ₩3,125 | ₩3,240 | +0.78% | 9.2만 |
|---|
| 2026.07.31 | ₩2,910 | ₩3,250 | ₩2,910 | ₩3,250 | +11.68% | 20.8만 |
|---|
| 2026.07.30 | ₩2,630 | ₩3,005 | ₩2,630 | ₩2,830 | +7.60% | 15.6만 |
|---|
| 2026.07.29 | ₩3,075 | ₩3,140 | ₩2,750 | ₩2,825 | -8.13% | 25.5만 |
|---|
| 2026.07.28 | ₩3,165 | ₩3,215 | ₩3,055 | ₩3,075 | -2.84% | 15.4만 |
|---|
| 2026.07.27 | ₩3,310 | ₩3,375 | ₩3,235 | ₩3,300 | -0.30% | 8.1만 |
|---|
| 2026.07.24 | ₩3,305 | ₩3,315 | ₩3,160 | ₩3,210 | -2.87% | 7.8만 |
|---|
| 2026.07.23 | ₩3,235 | ₩3,380 | ₩3,215 | ₩3,335 | +3.09% | 7.8만 |
|---|
| 2026.07.22 | ₩3,215 | ₩3,335 | ₩3,140 | ₩3,145 | -2.18% | 8.2만 |
|---|
| 2026.07.21 | ₩3,150 | ₩3,230 | ₩3,080 | ₩3,195 | +1.43% | 7.3만 |
|---|
| 2026.07.20 | ₩3,345 | ₩3,345 | ₩3,130 | ₩3,165 | -5.38% | 8.5만 |
|---|
| 2026.07.16 | ₩3,340 | ₩3,395 | ₩3,280 | ₩3,345 | +0.15% | 7.2만 |
|---|
| 2026.07.15 | ₩3,305 | ₩3,460 | ₩3,305 | ₩3,420 | +3.48% | 8.8만 |
|---|
| 2026.07.14 | ₩3,290 | ₩3,345 | ₩3,095 | ₩3,255 | -1.06% | 19.4만 |
|---|
| 2026.07.13 | ₩3,585 | ₩3,680 | ₩3,300 | ₩3,315 | -7.53% | 12.7만 |
|---|
| 2026.07.10 | ₩3,270 | ₩3,650 | ₩3,270 | ₩3,625 | +10.86% | 13.9만 |
|---|
| 2026.07.09 | ₩3,280 | ₩3,450 | ₩3,250 | ₩3,255 | -0.76% | 15.1만 |
|---|
| 2026.07.08 | ₩3,550 | ₩3,570 | ₩3,260 | ₩3,280 | -7.61% | 23.9만 |
|---|
| 2026.07.07 | ₩3,665 | ₩3,740 | ₩3,515 | ₩3,575 | -2.46% | 10.7만 |
|---|
| 2026.07.06 | ₩3,780 | ₩3,890 | ₩3,630 | ₩3,700 | -2.12% | 8.7만 |
|---|
| 2026.07.03 | ₩3,770 | ₩3,835 | ₩3,600 | ₩3,775 | +0.13% | 11.9만 |
|---|
| 2026.07.02 | ₩3,970 | ₩4,000 | ₩3,680 | ₩3,740 | -5.79% | 8.4만 |
|---|
| 2026.07.01 | ₩3,915 | ₩4,035 | ₩3,865 | ₩3,970 | +1.40% | 15.3만 |
|---|
| 2026.06.30 | ₩4,020 | ₩4,020 | ₩3,880 | ₩3,915 | -2.61% | 10.3만 |
|---|
| 2026.06.29 | ₩3,510 | ₩3,950 | ₩3,510 | ₩3,940 | +12.25% | 10.7만 |
|---|
| 2026.06.26 | ₩3,770 | ₩3,770 | ₩3,450 | ₩3,625 | -3.85% | 27.8만 |
|---|
| 2026.06.25 | ₩3,880 | ₩4,000 | ₩3,745 | ₩3,770 | -2.84% | 15.2만 |
|---|
| 2026.06.24 | ₩3,855 | ₩3,960 | ₩3,700 | ₩3,875 | +0.52% | 18만 |
|---|
| 2026.06.23 | ₩4,230 | ₩4,230 | ₩3,860 | ₩3,860 | -8.75% | 22.1만 |
|---|
| 2026.06.22 | ₩4,300 | ₩4,345 | ₩4,110 | ₩4,230 | -1.63% | 15.4만 |
|---|
| 2026.06.19 | ₩4,505 | ₩4,530 | ₩4,185 | ₩4,325 | -4.00% | 15.8만 |
|---|
| 2026.06.18 | ₩4,690 | ₩4,695 | ₩4,485 | ₩4,495 | -4.16% | 11.6만 |
|---|
| 2026.06.17 | ₩4,680 | ₩4,765 | ₩4,615 | ₩4,690 | +0.21% | 8.9만 |
|---|
| 2026.06.16 | ₩4,860 | ₩4,900 | ₩4,665 | ₩4,705 | -3.19% | 9.7만 |
|---|
| 2026.06.15 | ₩4,845 | ₩4,950 | ₩4,765 | ₩4,860 | +0.31% | 12.7만 |
|---|
| 2026.06.12 | ₩4,680 | ₩4,880 | ₩4,660 | ₩4,750 | +1.50% | 17.6만 |
|---|
| 2026.06.11 | ₩4,275 | ₩4,560 | ₩4,190 | ₩4,560 | +6.67% | 16.9만 |
|---|
| 2026.06.10 | ₩4,330 | ₩4,525 | ₩4,200 | ₩4,280 | -1.15% | 166 |
|---|
| 2026.06.09 | ₩4,030 | ₩4,540 | ₩4,030 | ₩4,395 | +9.06% | 23.1만 |
|---|
| 2026.06.08 | ₩4,135 | ₩4,345 | ₩4,010 | ₩4,040 | -2.30% | 22.9만 |
|---|
| 2026.06.05 | ₩4,525 | ₩4,555 | ₩4,305 | ₩4,440 | -1.88% | 14.1만 |
|---|
| 2026.06.04 | ₩4,450 | ₩4,680 | ₩4,420 | ₩4,535 | +1.91% | 13.7만 |
|---|
| 2026.06.02 | ₩4,600 | ₩4,600 | ₩4,380 | ₩4,450 | -3.26% | 26.5만 |
|---|
| 2026.06.01 | ₩4,850 | ₩4,890 | ₩4,520 | ₩4,605 | -5.05% | 36.1만 |
|---|
| 2026.05.29 | ₩5,160 | ₩5,190 | ₩4,840 | ₩4,895 | -5.14% | 25.5만 |
|---|
| 2026.05.28 | ₩5,250 | ₩5,320 | ₩4,950 | ₩5,160 | -1.71% | 24.7만 |
|---|
| 2026.05.27 | ₩5,640 | ₩5,650 | ₩5,190 | ₩5,200 | -7.80% | 32.7만 |
|---|
| 2026.05.26 | ₩5,770 | ₩5,920 | ₩5,570 | ₩5,570 | -3.47% | 36.3만 |
|---|
| 2026.05.22 | ₩5,550 | ₩5,760 | ₩5,460 | ₩5,670 | +2.16% | 20.5만 |
|---|
| 2026.05.21 | ₩5,210 | ₩5,620 | ₩5,210 | ₩5,550 | +6.53% | 28.4만 |
|---|
| 2026.05.20 | ₩5,230 | ₩5,250 | ₩4,980 | ₩5,080 | -2.87% | 25.5만 |
|---|
| 2026.05.19 | ₩5,600 | ₩5,650 | ₩5,170 | ₩5,280 | -5.71% | 23.1만 |
|---|
| 2026.05.18 | ₩5,520 | ₩5,810 | ₩5,230 | ₩5,620 | +1.81% | 36.1만 |
|---|
| 2026.05.15 | ₩6,070 | ₩6,200 | ₩5,440 | ₩5,570 | -8.24% | 58.4만 |
|---|
| 2026.05.14 | ₩5,350 | ₩6,140 | ₩5,170 | ₩6,050 | +13.08% | 106.3만 |
|---|
| 2026.05.13 | ₩5,470 | ₩5,470 | ₩5,230 | ₩5,270 | -3.66% | 25.8만 |
|---|
| 2026.05.12 | ₩5,730 | ₩5,770 | ₩5,310 | ₩5,470 | -4.54% | 43.5만 |
|---|
| 2026.05.11 | ₩5,890 | ₩5,950 | ₩5,700 | ₩5,770 | -2.04% | 35.8만 |
|---|
| 2026.05.08 | ₩6,010 | ₩6,010 | ₩5,700 | ₩5,870 | -2.33% | 28.8만 |
|---|
| 2026.05.07 | ₩6,220 | ₩6,230 | ₩5,920 | ₩6,000 | -3.54% | 41.1만 |
|---|
| 2026.05.06 | ₩6,150 | ₩6,400 | ₩6,100 | ₩6,190 | +0.65% | 67.5만 |
|---|
| 2026.05.04 | ₩6,030 | ₩6,270 | ₩6,020 | ₩6,070 | +0.66% | 42.8만 |
|---|
| 2026.04.30 | ₩6,200 | ₩6,200 | ₩5,950 | ₩5,980 | -3.55% | 26.3만 |
|---|
| 2026.04.29 | ₩6,100 | ₩6,200 | ₩6,000 | ₩6,140 | +0.66% | 29.6만 |
|---|
| 2026.04.28 | ₩6,220 | ₩6,330 | ₩6,130 | ₩6,150 | -1.13% | 32.3만 |
|---|
| 2026.04.27 | ₩6,230 | ₩6,380 | ₩6,170 | ₩6,180 | -0.80% | 40.8만 |
|---|
| 2026.04.24 | ₩6,000 | ₩6,230 | ₩5,990 | ₩6,190 | +3.17% | 35.5만 |
|---|
| 2026.04.23 | ₩6,270 | ₩6,320 | ₩5,870 | ₩6,000 | -4.31% | 57만 |
|---|
| 2026.04.22 | ₩6,280 | ₩6,450 | ₩6,145 | ₩6,250 | -0.48% | 59.4만 |
|---|
| 2026.04.21 | ₩6,050 | ₩6,330 | ₩6,050 | ₩6,260 | +3.47% | 75.7만 |
|---|
| 2026.04.20 | ₩6,050 | ₩6,080 | ₩5,910 | ₩5,950 | -1.65% | 31.7만 |
|---|
| 2026.04.17 | ₩5,910 | ₩6,120 | ₩5,810 | ₩6,020 | +1.86% | 47.9만 |
|---|
| 2026.04.16 | ₩5,830 | ₩5,930 | ₩5,750 | ₩5,900 | +1.20% | 33.6만 |
|---|
| 2026.04.15 | ₩5,760 | ₩5,830 | ₩5,650 | ₩5,780 | +0.35% | 37.2만 |
|---|
| 2026.04.14 | ₩5,560 | ₩5,660 | ₩5,540 | ₩5,590 | +0.54% | 22.7만 |
|---|
| 2026.04.13 | ₩5,460 | ₩5,590 | ₩5,350 | ₩5,510 | +0.92% | 16.3만 |
|---|
| 2026.04.10 | ₩5,370 | ₩5,540 | ₩5,370 | ₩5,540 | +3.17% | 22.8만 |
|---|
| 2026.04.09 | ₩5,450 | ₩5,470 | ₩5,290 | ₩5,300 | -2.75% | 15.6만 |
|---|
| 2026.04.08 | ₩5,290 | ₩5,500 | ₩5,270 | ₩5,480 | +3.59% | 26만 |
|---|
| 2026.04.07 | ₩5,250 | ₩5,400 | ₩5,060 | ₩5,110 | -2.67% | 17.2만 |
|---|
| 2026.04.06 | ₩5,220 | ₩5,450 | ₩5,150 | ₩5,210 | -0.19% | 19.3만 |
|---|
| 2026.04.03 | ₩5,160 | ₩5,250 | ₩5,040 | ₩5,190 | +0.58% | 13.1만 |
|---|
| 2026.04.02 | ₩5,480 | ₩5,500 | ₩5,010 | ₩5,070 | -7.48% | 28.6만 |
|---|
| 2026.04.01 | ₩5,220 | ₩5,420 | ₩5,220 | ₩5,380 | +3.07% | 16.3만 |
|---|
| 2026.03.31 | ₩5,320 | ₩5,450 | ₩5,110 | ₩5,150 | -3.20% | 23.7만 |
|---|
| 2026.03.30 | ₩5,100 | ₩5,480 | ₩5,050 | ₩5,290 | +3.73% | 25.1만 |
|---|
| 2026.03.27 | ₩5,220 | ₩5,400 | ₩5,100 | ₩5,280 | +1.15% | 16.2만 |
|---|
| 2026.03.26 | ₩5,470 | ₩5,550 | ₩5,270 | ₩5,320 | -2.74% | 21.7만 |
|---|
| 2026.03.25 | ₩5,250 | ₩5,490 | ₩5,250 | ₩5,450 | +3.81% | 19.8만 |
|---|
| 2026.03.24 | ₩5,360 | ₩5,420 | ₩5,180 | ₩5,240 | -2.24% | 17.1만 |
|---|
| 2026.03.23 | ₩5,400 | ₩5,400 | ₩5,130 | ₩5,160 | -4.44% | 23.3만 |
|---|
| 2026.03.20 | ₩5,200 | ₩5,490 | ₩5,170 | ₩5,400 | +3.85% | 24.3만 |
|---|
| 2026.03.19 | ₩5,320 | ₩5,320 | ₩5,080 | ₩5,100 | -4.14% | 19.3만 |
|---|
| 2026.03.18 | ₩5,510 | ₩5,590 | ₩5,340 | ₩5,360 | -2.72% | 27.1만 |
|---|
| 2026.03.17 | ₩5,420 | ₩5,560 | ₩5,340 | ₩5,480 | +1.11% | 23.2만 |
|---|
| 2026.03.16 | ₩5,400 | ₩5,410 | ₩5,210 | ₩5,270 | -2.41% | 14.4만 |
|---|
| 2026.03.13 | ₩5,190 | ₩5,450 | ₩5,120 | ₩5,330 | +2.70% | 18.1만 |
|---|
| 2026.03.12 | ₩5,400 | ₩5,440 | ₩5,280 | ₩5,370 | -0.56% | 15.5만 |
|---|
| 2026.03.11 | ₩5,680 | ₩5,700 | ₩5,260 | ₩5,390 | -5.11% | 46.2만 |
|---|
| 2026.03.10 | ₩5,490 | ₩5,600 | ₩5,380 | ₩5,600 | +2.00% | 29.3만 |
|---|
| 2026.03.09 | ₩5,380 | ₩5,380 | ₩5,090 | ₩5,240 | -2.60% | 31.6만 |
|---|
| 2026.03.06 | ₩5,450 | ₩5,650 | ₩5,190 | ₩5,580 | +2.39% | 21.6만 |
|---|
| 2026.03.05 | ₩4,910 | ₩5,560 | ₩4,905 | ₩5,450 | +11.00% | 39.2만 |
|---|
| 2026.03.04 | ₩5,560 | ₩5,560 | ₩4,755 | ₩4,760 | -14.39% | 70.5만 |
|---|
| 2026.03.03 | ₩5,870 | ₩6,180 | ₩5,630 | ₩5,650 | -3.75% | 53.5만 |
|---|
| 2026.02.27 | ₩6,160 | ₩6,170 | ₩5,920 | ₩6,020 | -2.27% | 47.3만 |
|---|
| 2026.02.26 | ₩6,430 | ₩6,500 | ₩6,230 | ₩6,240 | -2.95% | 45.6만 |
|---|
| 2026.02.25 | ₩6,580 | ₩6,750 | ₩6,340 | ₩6,340 | -3.65% | 77.7만 |
|---|
| 2026.02.24 | ₩5,940 | ₩6,800 | ₩5,820 | ₩6,560 | +10.44% | 371.8만 |
|---|
| 2026.02.23 | ₩5,920 | ₩5,980 | ₩5,700 | ₩5,810 | -1.86% | 32.5만 |
|---|
| 2026.02.20 | ₩5,980 | ₩6,000 | ₩5,740 | ₩5,810 | -2.84% | 29.5만 |
|---|
| 2026.02.19 | ₩5,800 | ₩5,980 | ₩5,680 | ₩5,980 | +3.10% | 33.5만 |
|---|
| 2026.02.13 | ₩5,850 | ₩5,900 | ₩5,730 | ₩5,750 | -1.71% | 23.3만 |
|---|
| 2026.02.12 | ₩5,930 | ₩6,010 | ₩5,760 | ₩5,960 | +0.51% | 26만 |
|---|
| 2026.02.11 | ₩5,990 | ₩5,990 | ₩5,780 | ₩5,930 | -1.00% | 23.6만 |
|---|
| 2026.02.10 | ₩5,800 | ₩6,090 | ₩5,800 | ₩5,990 | +3.28% | 48.3만 |
|---|
| 2026.02.09 | ₩5,710 | ₩5,890 | ₩5,710 | ₩5,850 | +2.45% | 42만 |
|---|
| 2026.02.06 | ₩5,600 | ₩5,740 | ₩5,370 | ₩5,620 | +0.36% | 48.8만 |
|---|
| 2026.02.05 | ₩6,340 | ₩6,340 | ₩5,770 | ₩5,770 | -8.99% | 95.5만 |
|---|
| 2026.02.04 | ₩6,390 | ₩6,580 | ₩6,320 | ₩6,360 | -0.47% | 54.7만 |
|---|
| 2026.02.03 | ₩6,410 | ₩6,500 | ₩6,240 | ₩6,490 | +1.25% | 56.3만 |
|---|
| 2026.02.02 | ₩6,650 | ₩6,720 | ₩6,200 | ₩6,200 | -6.77% | 88.1만 |
|---|
| 2026.01.30 | ₩7,090 | ₩7,240 | ₩6,730 | ₩6,730 | -5.08% | 140만 |
|---|
| 2026.01.29 | ₩7,260 | ₩7,460 | ₩6,880 | ₩6,990 | -3.72% | 233.1만 |
|---|
| 2026.01.28 | ₩6,390 | ₩6,880 | ₩6,360 | ₩6,850 | +7.20% | 238.6만 |
|---|
| 2026.01.27 | ₩6,330 | ₩6,500 | ₩6,220 | ₩6,300 | -0.47% | 82만 |
|---|
| 2026.01.26 | ₩6,260 | ₩6,420 | ₩6,230 | ₩6,330 | +1.12% | 62.9만 |
|---|
| 2026.01.23 | ₩6,480 | ₩6,520 | ₩6,190 | ₩6,280 | -3.09% | 71.2만 |
|---|
| 2026.01.22 | ₩6,400 | ₩6,560 | ₩6,280 | ₩6,460 | +0.94% | 96.8만 |
|---|
| 2026.01.21 | ₩6,300 | ₩6,430 | ₩6,130 | ₩6,300 | 0.00% | 97.6만 |
|---|
| 2026.01.20 | ₩6,710 | ₩6,730 | ₩6,340 | ₩6,490 | -3.28% | 111.6만 |
|---|
| 2026.01.19 | ₩6,640 | ₩6,710 | ₩6,500 | ₩6,690 | +0.75% | 102.2만 |
|---|
| 2026.01.16 | ₩7,000 | ₩7,000 | ₩6,560 | ₩6,640 | -5.14% | 130.5만 |
|---|
| 2026.01.15 | ₩7,080 | ₩7,080 | ₩6,730 | ₩6,920 | -2.26% | 135.6만 |
|---|
| 2026.01.14 | ₩7,520 | ₩7,530 | ₩6,960 | ₩7,090 | -5.72% | 144.3만 |
|---|
| 2026.01.13 | ₩7,810 | ₩8,190 | ₩7,450 | ₩7,500 | -3.97% | 207.1만 |
|---|
| 2026.01.12 | ₩7,850 | ₩8,240 | ₩7,420 | ₩7,810 | -0.51% | 244.8만 |
|---|
| 2026.01.09 | ₩8,700 | ₩8,730 | ₩7,730 | ₩7,850 | -9.77% | 277만 |
|---|
| 2026.01.08 | ₩8,900 | ₩9,100 | ₩8,620 | ₩8,830 | -0.79% | 177.5만 |
|---|
| 2026.01.07 | ₩9,000 | ₩9,330 | ₩8,200 | ₩8,620 | -4.22% | 291.6만 |
|---|
| 2026.01.06 | ₩8,330 | ₩8,670 | ₩8,040 | ₩8,630 | +3.60% | 220.6만 |
|---|
| 2026.01.05 | ₩8,130 | ₩9,570 | ₩8,030 | ₩8,480 | +4.31% | 709.9만 |
|---|
| 2026.01.02 | ₩7,650 | ₩8,090 | ₩7,530 | ₩7,950 | +3.92% | 311.9만 |
|---|
| 2025.12.30 | ₩6,990 | ₩7,670 | ₩6,900 | ₩7,450 | +6.58% | 585만 |
|---|
| 2025.12.29 | ₩6,950 | ₩7,080 | ₩6,600 | ₩6,830 | -1.73% | 145.4만 |
|---|
| 2025.12.26 | ₩6,850 | ₩7,200 | ₩6,850 | ₩6,950 | +1.46% | 174만 |
|---|
| 2025.12.24 | ₩6,950 | ₩7,040 | ₩6,700 | ₩6,750 | -2.88% | 123.7만 |
|---|
| 2025.12.23 | ₩6,980 | ₩7,140 | ₩6,790 | ₩6,960 | -0.29% | 147.1만 |
|---|
| 2025.12.22 | ₩6,880 | ₩7,330 | ₩6,680 | ₩6,940 | +0.87% | 411.5만 |
|---|
| 2025.12.19 | ₩6,600 | ₩7,070 | ₩6,240 | ₩6,640 | +0.61% | 468.3만 |
|---|
| 2025.12.18 | ₩6,310 | ₩6,520 | ₩6,070 | ₩6,440 | +2.06% | 255.8만 |
|---|
| 2025.12.17 | ₩5,950 | ₩6,800 | ₩5,770 | ₩6,430 | +8.07% | 933.1만 |
|---|
| 2025.12.16 | ₩5,790 | ₩6,190 | ₩5,440 | ₩5,740 | -0.86% | 283.3만 |
|---|
| 2025.12.15 | ₩5,940 | ₩6,120 | ₩5,790 | ₩5,820 | -2.02% | 131.8만 |
|---|
| 2025.12.12 | ₩6,170 | ₩6,490 | ₩5,940 | ₩6,150 | -0.32% | 284.5만 |
|---|
| 2025.12.11 | ₩6,270 | ₩6,360 | ₩6,070 | ₩6,100 | -2.71% | 83.4만 |
|---|
| 2025.12.10 | ₩6,000 | ₩6,250 | ₩6,000 | ₩6,200 | +3.33% | 91.7만 |
|---|
| 2025.12.09 | ₩5,850 | ₩6,040 | ₩5,790 | ₩6,020 | +2.91% | 143.2만 |
|---|
| 2025.12.08 | ₩5,440 | ₩6,890 | ₩5,320 | ₩5,930 | +9.01% | 2365만 |
|---|
| 2025.12.05 | ₩5,500 | ₩5,500 | ₩5,210 | ₩5,300 | -3.64% | 102.3만 |
|---|
| 2025.12.04 | ₩5,530 | ₩5,550 | ₩5,350 | ₩5,450 | -1.45% | 139.8만 |
|---|
| 2025.12.03 | ₩5,590 | ₩5,930 | ₩5,470 | ₩5,610 | +0.36% | 631만 |
|---|
| 2025.12.02 | ₩5,370 | ₩5,770 | ₩5,150 | ₩5,520 | +2.79% | 1461.6만 |
|---|
| 2025.12.01 | ₩4,095 | ₩5,250 | ₩4,055 | ₩5,250 | +28.21% | 994만 |
|---|
| 2025.11.28 | ₩3,935 | ₩4,040 | ₩3,935 | ₩4,040 | +2.67% | 4만 |
|---|
| 2025.11.27 | ₩3,905 | ₩3,950 | ₩3,890 | ₩3,935 | +0.77% | 2.5만 |
|---|
| 2025.11.26 | ₩3,780 | ₩3,905 | ₩3,750 | ₩3,890 | +2.91% | 4만 |
|---|
| 2025.11.25 | ₩3,735 | ₩3,820 | ₩3,695 | ₩3,700 | -0.94% | 4.2만 |
|---|
| 2025.11.24 | ₩3,835 | ₩4,035 | ₩3,710 | ₩3,730 | -2.74% | 8.7만 |
|---|
| 2025.11.21 | ₩3,850 | ₩3,915 | ₩3,815 | ₩3,830 | -0.52% | 4.5만 |
|---|
| 2025.11.20 | ₩3,835 | ₩3,995 | ₩3,835 | ₩3,935 | +2.61% | 5.3만 |
|---|
| 2025.11.19 | ₩3,920 | ₩4,000 | ₩3,845 | ₩3,860 | -1.53% | 10.2만 |
|---|
| 2025.11.18 | ₩4,140 | ₩4,150 | ₩3,945 | ₩3,960 | -4.35% | 11.3만 |
|---|
| 2025.11.17 | ₩4,310 | ₩4,315 | ₩4,130 | ₩4,150 | -3.71% | 11.8만 |
|---|
| 2025.11.14 | ₩4,170 | ₩4,550 | ₩4,115 | ₩4,310 | +3.36% | 45.5만 |
|---|
| 2025.11.13 | ₩4,120 | ₩4,200 | ₩4,120 | ₩4,180 | +1.46% | 3.6만 |
|---|
| 2025.11.12 | ₩4,105 | ₩4,215 | ₩4,105 | ₩4,155 | +1.22% | 8.5만 |
|---|
| 2025.11.11 | ₩4,135 | ₩4,265 | ₩4,070 | ₩4,135 | 0.00% | 8만 |
|---|
| 2025.11.10 | ₩3,985 | ₩4,195 | ₩3,985 | ₩4,120 | +3.39% | 6.5만 |
|---|
| 2025.11.07 | ₩4,050 | ₩4,050 | ₩3,925 | ₩3,945 | -2.59% | 12.8만 |
|---|
| 2025.11.06 | ₩4,010 | ₩4,185 | ₩4,010 | ₩4,085 | +1.87% | 3.8만 |
|---|
| 2025.11.05 | ₩4,115 | ₩4,150 | ₩3,905 | ₩3,995 | -2.92% | 13.3만 |
|---|
| 2025.11.04 | ₩4,120 | ₩4,185 | ₩4,105 | ₩4,115 | -0.12% | 8.1만 |
|---|
| 2025.11.03 | ₩4,085 | ₩4,240 | ₩4,080 | ₩4,120 | +0.86% | 11.8만 |
|---|
| 2025.10.31 | ₩4,105 | ₩4,125 | ₩4,070 | ₩4,080 | -0.61% | 8.1만 |
|---|
| 2025.10.30 | ₩4,270 | ₩4,295 | ₩4,100 | ₩4,105 | -3.86% | 8.8만 |
|---|
| 2025.10.29 | ₩4,355 | ₩4,380 | ₩4,270 | ₩4,270 | -1.95% | 9.5만 |
|---|
| 2025.10.28 | ₩4,400 | ₩4,420 | ₩4,310 | ₩4,380 | -0.45% | 10만 |
|---|
| 2025.10.27 | ₩4,480 | ₩4,495 | ₩4,330 | ₩4,425 | -1.23% | 16.4만 |
|---|
| 2025.10.24 | ₩4,120 | ₩4,440 | ₩4,090 | ₩4,420 | +7.28% | 31.2만 |
|---|
| 2025.10.23 | ₩4,185 | ₩4,185 | ₩4,090 | ₩4,090 | -2.27% | 4.3만 |
|---|
| 2025.10.22 | ₩4,130 | ₩4,210 | ₩4,090 | ₩4,190 | +1.45% | 7.1만 |
|---|
| 2025.10.21 | ₩4,200 | ₩4,235 | ₩4,120 | ₩4,130 | -1.67% | 7.3만 |
|---|
| 2025.10.20 | ₩4,240 | ₩4,260 | ₩4,135 | ₩4,195 | -1.06% | 8.2만 |
|---|
| 2025.10.17 | ₩4,150 | ₩4,350 | ₩4,115 | ₩4,240 | +2.17% | 20.4만 |
|---|
| 2025.10.16 | ₩4,180 | ₩4,215 | ₩4,085 | ₩4,180 | 0.00% | 10.9만 |
|---|
| 2025.10.15 | ₩4,115 | ₩4,140 | ₩4,085 | ₩4,130 | +0.36% | 4.9만 |
|---|
| 2025.10.14 | ₩4,055 | ₩4,180 | ₩4,050 | ₩4,115 | +1.48% | 9.2만 |
|---|
| 2025.10.13 | ₩3,925 | ₩4,095 | ₩3,875 | ₩4,075 | +3.82% | 6.6만 |
|---|
| 2025.10.10 | ₩4,030 | ₩4,035 | ₩3,920 | ₩3,975 | -1.36% | 7.9만 |
|---|