시장 데이터를 불러오는 중
전체 종목
본느 과거 주가
226340.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
226340.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,930 | ₩8,390 | ₩6,320 | ₩6,390 | -7.79% | 309.8만 |
| 2026.10.07 | ₩6,360 | ₩6,890 | ₩6,220 | ₩6,460 | +1.57% | 44.4만 |
| 2026.10.06 | ₩5,910 | ₩6,420 | ₩5,800 | ₩6,420 | +8.63% | 60.6만 |
| 2026.10.02 | ₩6,080 | ₩6,100 | ₩5,590 | ₩5,830 | -4.11% | 46.9만 |
| 2026.10.01 | ₩5,350 | ₩6,040 | ₩5,170 | ₩5,910 | +10.47% | 67만 |
| 2026.09.30 | ₩5,250 | ₩5,430 | ₩5,000 | ₩5,300 | +0.95% | 39.4만 |
| 2026.09.29 | ₩5,010 | ₩5,400 | ₩4,820 | ₩5,100 | +1.80% | 40.4만 |
| 2026.09.28 | ₩4,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,495 |
| ₩5,010 |
| +11.46% |
| 156.4만 |
| 2026.09.23 | ₩4,720 | ₩4,795 | ₩4,530 | ₩4,590 | -2.75% | 16.8만 |
|---|
| 2026.09.22 | ₩4,930 | ₩5,070 | ₩4,720 | ₩4,720 | -4.26% | 18.2만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,150 | ₩4,930 | ₩4,955 | -3.79% | 15.6만 |
|---|
| 2026.09.18 | ₩5,110 | ₩5,450 | ₩5,110 | ₩5,150 | +0.78% | 33.6만 |
|---|
| 2026.09.17 | ₩4,910 | ₩5,480 | ₩4,895 | ₩5,200 | +5.91% | 44.6만 |
|---|
| 2026.09.16 | ₩4,985 | ₩5,250 | ₩4,740 | ₩4,920 | -1.30% | 27.5만 |
|---|
| 2026.09.15 | ₩4,700 | ₩5,500 | ₩4,680 | ₩4,980 | +5.96% | 69.9만 |
|---|
| 2026.09.14 | ₩5,150 | ₩5,270 | ₩4,695 | ₩4,700 | -8.74% | 47.2만 |
|---|
| 2026.09.11 | ₩5,750 | ₩5,800 | ₩5,280 | ₩5,300 | -7.83% | 77.6만 |
|---|
| 2026.09.10 | ₩5,830 | ₩6,410 | ₩5,830 | ₩5,990 | +2.74% | 108.7만 |
|---|
| 2026.09.09 | ₩5,680 | ₩6,200 | ₩5,510 | ₩5,990 | +5.46% | 81.7만 |
|---|
| 2026.09.08 | ₩5,750 | ₩6,070 | ₩5,670 | ₩5,680 | -1.22% | 86.1만 |
|---|
| 2026.09.07 | ₩5,250 | ₩6,790 | ₩5,000 | ₩5,690 | +8.38% | 318.1만 |
|---|
| 2026.09.04 | ₩5,440 | ₩6,000 | ₩5,390 | ₩5,740 | +5.51% | 95.3만 |
|---|
| 2026.09.03 | ₩6,000 | ₩6,100 | ₩5,470 | ₩5,700 | -5.00% | 82.3만 |
|---|
| 2026.09.02 | ₩6,320 | ₩6,600 | ₩6,060 | ₩6,080 | -3.80% | 89.2만 |
|---|
| 2026.09.01 | ₩6,340 | ₩7,700 | ₩6,030 | ₩6,680 | +5.36% | 293.9만 |
|---|
| 2026.08.31 | ₩7,210 | ₩7,280 | ₩6,400 | ₩6,600 | -8.46% | 173만 |
|---|
| 2026.08.28 | ₩7,290 | ₩7,530 | ₩6,700 | ₩6,990 | -4.12% | 211.9만 |
|---|
| 2026.08.27 | ₩7,230 | ₩7,940 | ₩6,530 | ₩6,800 | -5.95% | 399.8만 |
|---|
| 2026.08.26 | ₩5,080 | ₩6,600 | ₩4,920 | ₩6,600 | +29.92% | 156.7만 |
|---|
| 2026.08.25 | ₩4,995 | ₩5,490 | ₩4,770 | ₩5,080 | +1.70% | 102.4만 |
|---|
| 2026.08.24 | ₩5,160 | ₩5,840 | ₩4,875 | ₩5,030 | -2.52% | 159.7만 |
|---|
| 2026.08.21 | ₩5,660 | ₩5,930 | ₩5,010 | ₩5,010 | -11.48% | 177.5만 |
|---|
| 2026.08.20 | ₩5,440 | ₩6,870 | ₩5,320 | ₩5,970 | +9.74% | 436.2만 |
|---|
| 2026.08.19 | ₩5,530 | ₩7,300 | ₩4,610 | ₩5,820 | +5.24% | 453.7만 |
|---|
| 2026.08.18 | ₩6,500 | ₩7,140 | ₩5,580 | ₩5,720 | -12.00% | 327.4만 |
|---|
| 2026.08.14 | ₩6,490 | ₩7,450 | ₩6,080 | ₩7,450 | +14.79% | 421.3만 |
|---|
| 2026.08.13 | ₩7,200 | ₩8,180 | ₩6,390 | ₩6,530 | -9.31% | 517만 |
|---|
| 2026.08.12 | ₩8,750 | ₩9,680 | ₩7,560 | ₩7,560 | -13.60% | 1191.9만 |
|---|
| 2026.08.11 | ₩7,500 | ₩8,060 | ₩5,500 | ₩8,060 | +7.47% | 1544.8만 |
|---|
| 2026.08.10 | ₩6,200 | ₩6,200 | ₩6,200 | ₩6,200 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,100 | ₩6,200 | ₩5,810 | ₩6,200 | +1.64% | 71.1만 |
|---|
| 2026.08.06 | ₩4,510 | ₩4,775 | ₩4,185 | ₩4,775 | +5.88% | 326.2만 |
|---|
| 2026.08.05 | ₩3,675 | ₩3,675 | ₩3,675 | ₩3,675 | 0.00% | 37.3만 |
|---|
| 2026.08.04 | ₩2,830 | ₩2,830 | ₩2,830 | ₩2,830 | 0.00% | 3.9만 |
|---|
| 2026.08.03 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 3만 |
|---|
| 2026.07.31 | ₩1,677 | ₩1,677 | ₩1,677 | ₩1,677 | 0.00% | 9만 |
|---|
| 2026.07.30 | ₩1,220 | ₩1,296 | ₩1,220 | ₩1,290 | +5.74% | 3.5만 |
|---|
| 2026.07.29 | ₩1,410 | ₩1,440 | ₩1,224 | ₩1,224 | -13.19% | 5.4만 |
|---|
| 2026.07.28 | ₩1,436 | ₩1,500 | ₩1,380 | ₩1,410 | -1.81% | 1.7만 |
|---|
| 2026.07.27 | ₩1,485 | ₩1,492 | ₩1,430 | ₩1,474 | -0.74% | 1.4만 |
|---|
| 2026.07.24 | ₩1,512 | ₩1,578 | ₩1,480 | ₩1,487 | -1.65% | 1.1만 |
|---|
| 2026.07.23 | ₩1,542 | ₩1,542 | ₩1,444 | ₩1,485 | -3.70% | 3.2만 |
|---|
| 2026.07.22 | ₩1,465 | ₩1,549 | ₩1,415 | ₩1,444 | -1.43% | 4.7만 |
|---|
| 2026.07.21 | ₩1,560 | ₩1,573 | ₩1,420 | ₩1,452 | -6.92% | 4.3만 |
|---|
| 2026.07.20 | ₩1,674 | ₩1,712 | ₩1,510 | ₩1,556 | -7.05% | 4.6만 |
|---|
| 2026.07.16 | ₩1,728 | ₩1,778 | ₩1,679 | ₩1,679 | -2.84% | 1.4만 |
|---|
| 2026.07.15 | ₩1,629 | ₩1,735 | ₩1,629 | ₩1,679 | +3.07% | 1.2만 |
|---|
| 2026.07.14 | ₩1,669 | ₩1,720 | ₩1,438 | ₩1,629 | -2.40% | 5.2만 |
|---|
| 2026.07.13 | ₩1,733 | ₩1,835 | ₩1,640 | ₩1,720 | -0.75% | 1.8만 |
|---|
| 2026.07.10 | ₩1,699 | ₩1,848 | ₩1,699 | ₩1,733 | +2.00% | 2.9만 |
|---|
| 2026.07.09 | ₩1,780 | ₩1,799 | ₩1,685 | ₩1,699 | -4.55% | 2.1만 |
|---|
| 2026.07.08 | ₩1,873 | ₩1,889 | ₩1,700 | ₩1,795 | -4.16% | 2.4만 |
|---|
| 2026.07.07 | ₩1,913 | ₩2,000 | ₩1,810 | ₩1,875 | -1.99% | 1.2만 |
|---|
| 2026.07.06 | ₩1,934 | ₩1,986 | ₩1,840 | ₩1,913 | -1.09% | 1만 |
|---|
| 2026.07.03 | ₩1,964 | ₩1,990 | ₩1,881 | ₩1,934 | -1.53% | 7.7천 |
|---|
| 2026.07.02 | ₩2,080 | ₩2,085 | ₩1,980 | ₩1,980 | -4.81% | 1.9만 |
|---|
| 2026.07.01 | ₩1,998 | ₩2,145 | ₩1,998 | ₩2,080 | +4.10% | 2.7만 |
|---|
| 2026.06.30 | ₩1,910 | ₩2,120 | ₩1,891 | ₩2,015 | +5.50% | 12만 |
|---|
| 2026.06.29 | ₩1,810 | ₩2,000 | ₩1,810 | ₩1,905 | +5.25% | 3만 |
|---|
| 2026.06.26 | ₩2,005 | ₩2,025 | ₩1,805 | ₩1,883 | -6.08% | 2.6만 |
|---|
| 2026.06.25 | ₩2,125 | ₩2,150 | ₩2,010 | ₩2,010 | -5.41% | 4.6만 |
|---|
| 2026.06.24 | ₩2,145 | ₩2,195 | ₩1,996 | ₩2,115 | -1.40% | 10.5만 |
|---|
| 2026.06.23 | ₩2,280 | ₩2,280 | ₩2,065 | ₩2,125 | -6.80% | 6만 |
|---|
| 2026.06.22 | ₩2,335 | ₩2,355 | ₩2,260 | ₩2,280 | -2.36% | 6.4만 |
|---|
| 2026.06.19 | ₩2,350 | ₩2,400 | ₩2,250 | ₩2,295 | -2.34% | 8.2만 |
|---|
| 2026.06.18 | ₩2,245 | ₩2,400 | ₩2,165 | ₩2,370 | +5.57% | 6.1만 |
|---|
| 2026.06.17 | ₩2,415 | ₩2,415 | ₩2,200 | ₩2,245 | -7.04% | 9.1만 |
|---|
| 2026.06.16 | ₩2,445 | ₩2,445 | ₩2,260 | ₩2,380 | -2.66% | 8.5만 |
|---|
| 2026.06.15 | ₩2,495 | ₩2,515 | ₩2,340 | ₩2,445 | -2.00% | 3.1만 |
|---|
| 2026.06.12 | ₩2,550 | ₩2,550 | ₩2,380 | ₩2,505 | -1.76% | 3.9만 |
|---|
| 2026.06.11 | ₩2,350 | ₩2,455 | ₩2,260 | ₩2,445 | +4.04% | 7.5만 |
|---|
| 2026.06.10 | ₩2,355 | ₩2,415 | ₩2,160 | ₩2,380 | +1.06% | 6만 |
|---|
| 2026.06.09 | ₩2,025 | ₩2,365 | ₩2,010 | ₩2,310 | +14.07% | 11.4만 |
|---|
| 2026.06.08 | ₩2,135 | ₩2,135 | ₩1,990 | ₩2,025 | -5.15% | 7.9만 |
|---|
| 2026.06.05 | ₩2,270 | ₩2,275 | ₩2,075 | ₩2,180 | -3.96% | 10만 |
|---|
| 2026.06.04 | ₩2,070 | ₩2,340 | ₩2,060 | ₩2,275 | +9.90% | 11.8만 |
|---|
| 2026.06.02 | ₩2,210 | ₩2,260 | ₩1,999 | ₩2,110 | -4.52% | 20.3만 |
|---|
| 2026.06.01 | ₩2,520 | ₩2,585 | ₩2,095 | ₩2,210 | -12.30% | 26.9만 |
|---|
| 2026.05.29 | ₩2,300 | ₩2,745 | ₩2,030 | ₩2,560 | +11.30% | 123만 |
|---|
| 2026.05.28 | ₩2,650 | ₩2,695 | ₩2,065 | ₩2,125 | -19.81% | 25.2만 |
|---|
| 2026.05.27 | ₩2,995 | ₩3,080 | ₩2,505 | ₩2,650 | -11.52% | 34.2만 |
|---|
| 2026.05.26 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,235 | ₩3,235 | ₩3,235 | ₩3,235 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,300 | ₩3,315 | ₩3,095 | ₩3,235 | -1.97% | 43.6만 |
|---|
| 2026.04.29 | ₩3,750 | ₩3,750 | ₩3,335 | ₩3,335 | -11.07% | 52만 |
|---|
| 2026.04.28 | ₩3,585 | ₩3,880 | ₩3,375 | ₩3,555 | -0.84% | 145.5만 |
|---|
| 2026.04.27 | ₩4,320 | ₩4,350 | ₩3,575 | ₩3,575 | -17.25% | 236만 |
|---|
| 2026.04.24 | ₩3,145 | ₩4,035 | ₩3,125 | ₩4,035 | +28.30% | 776.9만 |
|---|
| 2026.04.23 | ₩3,165 | ₩3,240 | ₩3,060 | ₩3,105 | -1.90% | 5.7만 |
|---|
| 2026.04.22 | ₩3,225 | ₩3,225 | ₩3,120 | ₩3,120 | -3.26% | 4.8만 |
|---|
| 2026.04.21 | ₩3,300 | ₩3,350 | ₩3,055 | ₩3,180 | -3.64% | 7.8만 |
|---|
| 2026.04.20 | ₩3,340 | ₩3,400 | ₩3,275 | ₩3,300 | -1.20% | 5만 |
|---|
| 2026.04.17 | ₩3,420 | ₩3,420 | ₩3,275 | ₩3,340 | -2.34% | 6만 |
|---|
| 2026.04.16 | ₩3,345 | ₩3,395 | ₩3,280 | ₩3,305 | -1.20% | 6.9만 |
|---|
| 2026.04.15 | ₩3,410 | ₩3,525 | ₩3,260 | ₩3,315 | -2.79% | 11.6만 |
|---|
| 2026.04.14 | ₩3,240 | ₩3,385 | ₩3,200 | ₩3,310 | +2.16% | 8.6만 |
|---|
| 2026.04.13 | ₩3,290 | ₩3,385 | ₩3,155 | ₩3,240 | -1.52% | 7.5만 |
|---|
| 2026.04.10 | ₩3,180 | ₩3,290 | ₩3,105 | ₩3,290 | +3.46% | 7.8만 |
|---|
| 2026.04.09 | ₩3,135 | ₩3,250 | ₩3,025 | ₩3,175 | +1.28% | 8.6만 |
|---|
| 2026.04.08 | ₩3,125 | ₩3,240 | ₩3,045 | ₩3,125 | 0.00% | 13.5만 |
|---|
| 2026.04.07 | ₩3,245 | ₩3,395 | ₩3,030 | ₩3,090 | -4.78% | 18.5만 |
|---|
| 2026.04.06 | ₩3,170 | ₩3,330 | ₩3,000 | ₩3,235 | +2.05% | 23.9만 |
|---|
| 2026.04.03 | ₩2,905 | ₩3,250 | ₩2,905 | ₩3,135 | +7.92% | 49.6만 |
|---|
| 2026.04.02 | ₩2,895 | ₩3,330 | ₩2,745 | ₩2,895 | 0.00% | 50.8만 |
|---|
| 2026.04.01 | ₩2,635 | ₩3,155 | ₩2,475 | ₩2,895 | +9.87% | 113만 |
|---|
| 2026.03.31 | ₩2,345 | ₩2,885 | ₩2,335 | ₩2,430 | +3.62% | 79.8만 |
|---|
| 2026.03.30 | ₩2,345 | ₩2,460 | ₩2,280 | ₩2,335 | -0.43% | 13.3만 |
|---|
| 2026.03.27 | ₩2,475 | ₩2,575 | ₩2,300 | ₩2,770 | +11.92% | 67.7만 |
|---|
| 2026.03.26 | ₩2,190 | ₩2,845 | ₩2,170 | ₩2,770 | +26.48% | 176.2만 |
|---|
| 2026.03.25 | ₩2,095 | ₩2,225 | ₩2,095 | ₩2,190 | +4.53% | 5.8만 |
|---|
| 2026.03.24 | ₩2,180 | ₩2,180 | ₩2,080 | ₩2,095 | -3.90% | 3.8만 |
|---|
| 2026.03.23 | ₩2,185 | ₩2,275 | ₩2,105 | ₩2,180 | -0.23% | 5.5만 |
|---|
| 2026.03.20 | ₩2,085 | ₩2,140 | ₩2,060 | ₩2,060 | -1.20% | 1.2만 |
|---|
| 2026.03.19 | ₩2,100 | ₩2,130 | ₩2,050 | ₩2,105 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩2,125 | ₩2,135 | ₩2,065 | ₩2,100 | -1.18% | 1.2만 |
|---|
| 2026.03.17 | ₩2,050 | ₩2,145 | ₩2,050 | ₩2,125 | +3.66% | 2.5만 |
|---|
| 2026.03.16 | ₩2,065 | ₩2,120 | ₩2,035 | ₩2,035 | -1.45% | 2.5만 |
|---|
| 2026.03.13 | ₩2,060 | ₩2,095 | ₩1,990 | ₩2,065 | +0.24% | 1.6만 |
|---|
| 2026.03.12 | ₩2,065 | ₩2,110 | ₩2,050 | ₩2,080 | +0.73% | 1.3만 |
|---|
| 2026.03.11 | ₩1,945 | ₩2,135 | ₩1,935 | ₩2,045 | +5.14% | 6.1만 |
|---|
| 2026.03.10 | ₩1,900 | ₩2,010 | ₩1,865 | ₩1,960 | +3.16% | 8.3만 |
|---|
| 2026.03.09 | ₩2,000 | ₩2,010 | ₩1,855 | ₩1,900 | -5.00% | 6.3만 |
|---|
| 2026.03.06 | ₩2,095 | ₩2,100 | ₩1,985 | ₩1,990 | -5.01% | 9.7만 |
|---|
| 2026.03.05 | ₩2,105 | ₩2,270 | ₩2,075 | ₩2,080 | -1.19% | 9.7만 |
|---|
| 2026.03.04 | ₩2,265 | ₩2,340 | ₩2,065 | ₩2,115 | -6.62% | 8.4만 |
|---|
| 2026.03.03 | ₩2,440 | ₩2,440 | ₩2,250 | ₩2,265 | -7.17% | 4.8만 |
|---|
| 2026.02.27 | ₩2,555 | ₩2,555 | ₩2,425 | ₩2,440 | -4.50% | 3.5만 |
|---|
| 2026.02.26 | ₩2,710 | ₩2,725 | ₩2,440 | ₩2,530 | -6.64% | 8.6만 |
|---|
| 2026.02.25 | ₩2,800 | ₩2,825 | ₩2,675 | ₩2,705 | -3.39% | 8.2만 |
|---|
| 2026.02.24 | ₩2,480 | ₩2,870 | ₩2,455 | ₩2,865 | +15.52% | 32.4만 |
|---|
| 2026.02.23 | ₩2,400 | ₩2,760 | ₩2,365 | ₩2,480 | +3.33% | 28.7만 |
|---|
| 2026.02.20 | ₩2,335 | ₩2,415 | ₩2,225 | ₩2,360 | +1.07% | 14.4만 |
|---|
| 2026.02.19 | ₩2,420 | ₩2,420 | ₩2,300 | ₩2,340 | -3.31% | 11.1만 |
|---|
| 2026.02.13 | ₩2,750 | ₩2,750 | ₩2,270 | ₩2,425 | -11.82% | 31.1만 |
|---|
| 2026.02.12 | ₩2,835 | ₩2,835 | ₩2,760 | ₩2,775 | -2.12% | 2.4만 |
|---|
| 2026.02.11 | ₩2,845 | ₩2,855 | ₩2,805 | ₩2,820 | -0.88% | 2.2만 |
|---|
| 2026.02.10 | ₩2,780 | ₩2,840 | ₩2,780 | ₩2,820 | +1.44% | 2.2만 |
|---|
| 2026.02.09 | ₩2,790 | ₩2,870 | ₩2,760 | ₩2,780 | -0.36% | 2.5만 |
|---|
| 2026.02.06 | ₩2,845 | ₩2,845 | ₩2,715 | ₩2,790 | -1.93% | 3.6만 |
|---|
| 2026.02.05 | ₩2,820 | ₩2,910 | ₩2,815 | ₩2,845 | +0.89% | 2.1만 |
|---|
| 2026.02.04 | ₩2,860 | ₩2,860 | ₩2,785 | ₩2,815 | -1.57% | 1.6만 |
|---|
| 2026.02.03 | ₩2,935 | ₩2,945 | ₩2,820 | ₩2,860 | -2.56% | 3.2만 |
|---|
| 2026.02.02 | ₩3,000 | ₩3,000 | ₩2,880 | ₩2,910 | -3.00% | 2.4만 |
|---|
| 2026.01.30 | ₩3,050 | ₩3,050 | ₩2,925 | ₩2,975 | -2.46% | 4.6만 |
|---|
| 2026.01.29 | ₩3,085 | ₩3,085 | ₩3,015 | ₩3,020 | -2.11% | 1.9만 |
|---|
| 2026.01.28 | ₩3,095 | ₩3,100 | ₩3,000 | ₩3,045 | -1.62% | 2.7만 |
|---|
| 2026.01.27 | ₩2,980 | ₩3,100 | ₩2,980 | ₩3,040 | +2.01% | 3.1만 |
|---|
| 2026.01.26 | ₩2,880 | ₩3,225 | ₩2,855 | ₩2,980 | +3.47% | 17.1만 |
|---|
| 2026.01.23 | ₩2,840 | ₩2,895 | ₩2,770 | ₩2,855 | +0.53% | 2.3만 |
|---|
| 2026.01.22 | ₩2,830 | ₩2,905 | ₩2,625 | ₩2,770 | -2.12% | 4.6만 |
|---|
| 2026.01.21 | ₩2,915 | ₩2,930 | ₩2,800 | ₩2,830 | -2.92% | 1.9만 |
|---|
| 2026.01.20 | ₩2,760 | ₩2,915 | ₩2,675 | ₩2,915 | +5.62% | 8만 |
|---|
| 2026.01.19 | ₩3,040 | ₩3,050 | ₩2,640 | ₩2,755 | -9.38% | 15.7만 |
|---|
| 2026.01.16 | ₩3,145 | ₩3,145 | ₩2,855 | ₩3,010 | -4.29% | 6.2만 |
|---|
| 2026.01.15 | ₩3,215 | ₩3,260 | ₩3,005 | ₩3,105 | -3.42% | 6.7만 |
|---|
| 2026.01.14 | ₩3,180 | ₩3,300 | ₩3,175 | ₩3,215 | +1.10% | 2.7만 |
|---|
| 2026.01.13 | ₩3,290 | ₩3,315 | ₩3,175 | ₩3,180 | -3.34% | 1.2만 |
|---|
| 2026.01.12 | ₩3,300 | ₩3,300 | ₩3,250 | ₩3,255 | -1.36% | 6.2천 |
|---|
| 2026.01.09 | ₩3,285 | ₩3,320 | ₩3,240 | ₩3,320 | +1.07% | 1.5만 |
|---|
| 2026.01.08 | ₩3,375 | ₩3,375 | ₩3,220 | ₩3,240 | -4.00% | 2만 |
|---|
| 2026.01.07 | ₩3,465 | ₩3,500 | ₩3,325 | ₩3,405 | -1.73% | 1.7만 |
|---|
| 2026.01.06 | ₩3,460 | ₩3,735 | ₩3,305 | ₩3,460 | 0.00% | 7.3만 |
|---|
| 2026.01.05 | ₩3,450 | ₩3,605 | ₩3,420 | ₩3,460 | +0.29% | 4만 |
|---|
| 2026.01.02 | ₩3,290 | ₩3,480 | ₩3,290 | ₩3,450 | +4.86% | 4.6만 |
|---|
| 2025.12.30 | ₩3,280 | ₩3,290 | ₩3,240 | ₩3,250 | -0.91% | 6.5천 |
|---|
| 2025.12.29 | ₩3,290 | ₩3,295 | ₩3,235 | ₩3,260 | -0.91% | 9.7천 |
|---|
| 2025.12.26 | ₩3,260 | ₩3,315 | ₩3,225 | ₩3,290 | +0.92% | 1.4만 |
|---|
| 2025.12.24 | ₩3,295 | ₩3,295 | ₩3,250 | ₩3,250 | -1.37% | 1.8만 |
|---|
| 2025.12.23 | ₩3,290 | ₩3,340 | ₩3,260 | ₩3,285 | -0.15% | 1.3만 |
|---|
| 2025.12.22 | ₩3,170 | ₩3,370 | ₩3,110 | ₩3,320 | +4.73% | 4.9만 |
|---|
| 2025.12.19 | ₩3,200 | ₩3,225 | ₩3,100 | ₩3,170 | -0.94% | 2.8만 |
|---|
| 2025.12.18 | ₩3,300 | ₩3,300 | ₩3,165 | ₩3,225 | -2.27% | 2.8만 |
|---|
| 2025.12.17 | ₩3,385 | ₩3,385 | ₩3,270 | ₩3,300 | -2.51% | 5.4만 |
|---|
| 2025.12.16 | ₩3,395 | ₩3,400 | ₩3,345 | ₩3,375 | -0.59% | 2만 |
|---|
| 2025.12.15 | ₩3,405 | ₩3,405 | ₩3,350 | ₩3,385 | -0.59% | 2.9만 |
|---|
| 2025.12.12 | ₩3,425 | ₩3,470 | ₩3,365 | ₩3,405 | -0.58% | 6.1만 |
|---|
| 2025.12.11 | ₩3,450 | ₩3,465 | ₩3,410 | ₩3,425 | -0.72% | 2만 |
|---|
| 2025.12.10 | ₩3,480 | ₩3,485 | ₩3,400 | ₩3,440 | -1.15% | 3.8만 |
|---|
| 2025.12.09 | ₩3,530 | ₩3,530 | ₩3,470 | ₩3,480 | -1.42% | 2.1만 |
|---|
| 2025.12.08 | ₩3,590 | ₩3,590 | ₩3,475 | ₩3,510 | -2.23% | 2.9만 |
|---|
| 2025.12.05 | ₩3,530 | ₩3,590 | ₩3,525 | ₩3,555 | +0.71% | 1.3만 |
|---|
| 2025.12.04 | ₩3,570 | ₩3,590 | ₩3,535 | ₩3,535 | -0.98% | 2.4만 |
|---|
| 2025.12.03 | ₩3,600 | ₩3,605 | ₩3,550 | ₩3,570 | -0.83% | 1.7만 |
|---|
| 2025.12.02 | ₩3,600 | ₩3,630 | ₩3,520 | ₩3,600 | 0.00% | 2.5만 |
|---|
| 2025.12.01 | ₩3,650 | ₩3,650 | ₩3,565 | ₩3,600 | -1.37% | 2.4만 |
|---|
| 2025.11.28 | ₩3,580 | ₩3,605 | ₩3,550 | ₩3,600 | +0.56% | 2.2만 |
|---|
| 2025.11.27 | ₩3,590 | ₩3,620 | ₩3,505 | ₩3,535 | -1.53% | 5.3만 |
|---|
| 2025.11.26 | ₩3,625 | ₩3,680 | ₩3,595 | ₩3,620 | -0.14% | 5.5만 |
|---|
| 2025.11.25 | ₩3,580 | ₩3,690 | ₩3,515 | ₩3,650 | +1.96% | 5.8만 |
|---|
| 2025.11.24 | ₩3,780 | ₩3,780 | ₩3,585 | ₩3,610 | -4.50% | 26.4만 |
|---|
| 2025.11.21 | ₩3,600 | ₩4,310 | ₩3,560 | ₩3,715 | +3.19% | 348만 |
|---|
| 2025.11.20 | ₩3,560 | ₩3,560 | ₩3,460 | ₩3,495 | -1.83% | 2.3만 |
|---|
| 2025.11.19 | ₩3,460 | ₩3,570 | ₩3,460 | ₩3,495 | +1.01% | 1.2만 |
|---|
| 2025.11.18 | ₩3,665 | ₩3,690 | ₩3,425 | ₩3,460 | -5.59% | 5.6만 |
|---|
| 2025.11.17 | ₩3,715 | ₩3,825 | ₩3,535 | ₩3,665 | -1.35% | 1.9만 |
|---|
| 2025.11.14 | ₩3,745 | ₩3,820 | ₩3,695 | ₩3,715 | -0.80% | 1.4만 |
|---|
| 2025.11.13 | ₩3,725 | ₩3,790 | ₩3,705 | ₩3,750 | +0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩3,780 | ₩3,815 | ₩3,675 | ₩3,795 | +0.40% | 3.4만 |
|---|
| 2025.11.11 | ₩3,780 | ₩3,835 | ₩3,690 | ₩3,725 | -1.46% | 1.4만 |
|---|
| 2025.11.10 | ₩3,750 | ₩3,805 | ₩3,705 | ₩3,765 | +0.40% | 3.6만 |
|---|
| 2025.11.07 | ₩3,750 | ₩3,870 | ₩3,640 | ₩3,750 | 0.00% | 1.8만 |
|---|
| 2025.11.06 | ₩3,765 | ₩3,850 | ₩3,640 | ₩3,775 | +0.27% | 2.9만 |
|---|
| 2025.11.05 | ₩3,870 | ₩3,870 | ₩3,650 | ₩3,765 | -2.71% | 4만 |
|---|
| 2025.11.04 | ₩3,860 | ₩3,885 | ₩3,770 | ₩3,835 | -0.65% | 4.3만 |
|---|
| 2025.11.03 | ₩4,025 | ₩4,065 | ₩3,860 | ₩3,860 | -4.10% | 5.6만 |
|---|
| 2025.10.31 | ₩4,110 | ₩4,115 | ₩3,960 | ₩4,025 | -2.07% | 8.4만 |
|---|
| 2025.10.30 | ₩4,105 | ₩4,450 | ₩4,070 | ₩4,110 | +0.12% | 16.4만 |
|---|
| 2025.10.29 | ₩4,140 | ₩4,150 | ₩4,065 | ₩4,080 | -1.45% | 9.7천 |
|---|
| 2025.10.28 | ₩4,115 | ₩4,165 | ₩4,100 | ₩4,140 | +0.61% | 1.2만 |
|---|
| 2025.10.27 | ₩4,115 | ₩4,160 | ₩4,050 | ₩4,135 | +0.49% | 1.6만 |
|---|
| 2025.10.24 | ₩4,175 | ₩4,205 | ₩4,060 | ₩4,115 | -1.44% | 2.4만 |
|---|
| 2025.10.23 | ₩4,150 | ₩4,225 | ₩4,105 | ₩4,165 | +0.36% | 2.7만 |
|---|
| 2025.10.22 | ₩4,095 | ₩4,145 | ₩4,055 | ₩4,100 | +0.12% | 1.2만 |
|---|
| 2025.10.21 | ₩4,090 | ₩4,130 | ₩4,050 | ₩4,095 | +0.12% | 2.1만 |
|---|
| 2025.10.20 | ₩4,080 | ₩4,150 | ₩4,055 | ₩4,090 | +0.25% | 2.1만 |
|---|
| 2025.10.17 | ₩4,180 | ₩4,195 | ₩4,055 | ₩4,080 | -2.39% | 2.8만 |
|---|
| 2025.10.16 | ₩4,200 | ₩4,210 | ₩4,135 | ₩4,180 | -0.48% | 5.3만 |
|---|
| 2025.10.15 | ₩4,225 | ₩4,295 | ₩4,195 | ₩4,215 | -0.24% | 2.5만 |
|---|
| 2025.10.14 | ₩4,240 | ₩4,325 | ₩4,200 | ₩4,215 | -0.59% | 2.8만 |
|---|
| 2025.10.13 | ₩4,230 | ₩4,340 | ₩4,220 | ₩4,255 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩4,450 | ₩4,450 | ₩4,245 | ₩4,350 | -2.25% | 2.5만 |
|---|