시장 데이터를 불러오는 중
전체 종목
유진테크놀로지 과거 주가
240600.KQ · KOSDAQ
주요 제품·사업: 이차전지 정밀금형 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
240600.KQ · KOSDAQ
주요 제품·사업: 이차전지 정밀금형 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,000 | ₩1,170 | ₩1,000 | ₩1,170 | +17.00% | 54.3만 |
| 2026.10.07 | ₩882 | ₩948 | ₩882 | ₩900 | +2.04% | 7.2만 |
| 2026.10.06 | ₩997 | ₩997 | ₩870 | ₩880 | -11.74% | 10.3만 |
| 2026.10.02 | ₩922 | ₩982 | ₩843 | ₩860 | -6.72% | 9.3만 |
| 2026.10.01 | ₩999 | ₩999 | ₩920 | ₩937 | -6.21% | 5.6만 |
| 2026.09.30 | ₩999 | ₩999 | ₩893 | ₩937 | -6.21% | 7.9만 |
| 2026.09.29 | ₩1,006 | ₩1,007 | ₩829 | ₩892 | -11.33% | 18.4만 |
| 2026.09.28 | ₩980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩980 |
| ₩1,021 |
| +4.18% |
| 5.5만 |
| 2026.09.23 | ₩1,125 | ₩1,190 | ₩963 | ₩1,087 | -3.38% | 15.7만 |
|---|
| 2026.09.22 | ₩1,201 | ₩1,298 | ₩1,136 | ₩1,156 | -3.75% | 6.4만 |
|---|
| 2026.09.21 | ₩1,220 | ₩1,340 | ₩1,193 | ₩1,263 | +3.52% | 4.7만 |
|---|
| 2026.09.18 | ₩1,215 | ₩1,360 | ₩1,100 | ₩1,230 | +1.23% | 5.9만 |
|---|
| 2026.09.17 | ₩1,124 | ₩1,347 | ₩1,124 | ₩1,200 | +6.76% | 19.4만 |
|---|
| 2026.09.16 | ₩1,287 | ₩1,373 | ₩1,002 | ₩1,112 | -13.60% | 24.7만 |
|---|
| 2026.09.15 | ₩1,531 | ₩1,576 | ₩1,281 | ₩1,281 | -16.33% | 9만 |
|---|
| 2026.09.14 | ₩1,564 | ₩1,633 | ₩1,540 | ₩1,544 | -1.28% | 2.2만 |
|---|
| 2026.09.11 | ₩1,640 | ₩1,640 | ₩1,572 | ₩1,590 | -3.05% | 2.1만 |
|---|
| 2026.09.10 | ₩1,650 | ₩1,654 | ₩1,580 | ₩1,640 | -0.61% | 3.9만 |
|---|
| 2026.09.09 | ₩1,611 | ₩1,740 | ₩1,611 | ₩1,659 | +2.98% | 1.6만 |
|---|
| 2026.09.08 | ₩1,706 | ₩1,819 | ₩1,620 | ₩1,642 | -3.75% | 1.6만 |
|---|
| 2026.09.07 | ₩1,639 | ₩1,728 | ₩1,638 | ₩1,706 | +4.09% | 1.8만 |
|---|
| 2026.09.04 | ₩1,711 | ₩1,785 | ₩1,677 | ₩1,677 | -1.99% | 1만 |
|---|
| 2026.09.03 | ₩1,800 | ₩1,899 | ₩1,703 | ₩1,711 | -4.94% | 2만 |
|---|
| 2026.09.02 | ₩1,850 | ₩1,882 | ₩1,721 | ₩1,773 | -4.16% | 2.7만 |
|---|
| 2026.09.01 | ₩1,741 | ₩1,773 | ₩1,704 | ₩1,773 | +1.84% | 1.3만 |
|---|
| 2026.08.31 | ₩1,706 | ₩1,747 | ₩1,650 | ₩1,741 | +2.05% | 7.2천 |
|---|
| 2026.08.28 | ₩1,757 | ₩1,789 | ₩1,706 | ₩1,706 | -2.90% | 3만 |
|---|
| 2026.08.27 | ₩1,802 | ₩1,820 | ₩1,711 | ₩1,757 | -2.50% | 2.5만 |
|---|
| 2026.08.26 | ₩1,750 | ₩1,924 | ₩1,682 | ₩1,802 | +2.97% | 5.9만 |
|---|
| 2026.08.25 | ₩1,603 | ₩1,762 | ₩1,567 | ₩1,750 | +9.17% | 5만 |
|---|
| 2026.08.24 | ₩1,726 | ₩1,768 | ₩1,702 | ₩1,737 | +0.64% | 1.4만 |
|---|
| 2026.08.21 | ₩1,870 | ₩1,870 | ₩1,684 | ₩1,726 | -7.70% | 4.1만 |
|---|
| 2026.08.20 | ₩1,999 | ₩2,000 | ₩1,810 | ₩1,870 | -6.45% | 2.4만 |
|---|
| 2026.08.19 | ₩1,921 | ₩1,921 | ₩1,791 | ₩1,805 | -6.04% | 4.8만 |
|---|
| 2026.08.18 | ₩1,989 | ₩2,060 | ₩1,874 | ₩1,921 | -3.42% | 3.1만 |
|---|
| 2026.08.14 | ₩1,972 | ₩2,000 | ₩1,888 | ₩1,989 | +0.86% | 1.9만 |
|---|
| 2026.08.13 | ₩2,140 | ₩2,150 | ₩1,940 | ₩1,972 | -7.85% | 4.8만 |
|---|
| 2026.08.12 | ₩2,115 | ₩2,390 | ₩2,030 | ₩2,030 | -4.02% | 10.4만 |
|---|
| 2026.08.11 | ₩2,270 | ₩2,550 | ₩2,075 | ₩2,075 | -8.59% | 84.4만 |
|---|
| 2026.08.10 | ₩1,783 | ₩1,965 | ₩1,701 | ₩1,965 | +10.21% | 5.7만 |
|---|
| 2026.08.07 | ₩1,878 | ₩1,878 | ₩1,751 | ₩1,783 | -5.06% | 1.7만 |
|---|
| 2026.08.06 | ₩1,975 | ₩1,975 | ₩1,779 | ₩1,802 | -8.76% | 3.3만 |
|---|
| 2026.08.05 | ₩1,970 | ₩2,070 | ₩1,960 | ₩1,975 | +0.25% | 3.2만 |
|---|
| 2026.08.04 | ₩1,918 | ₩2,135 | ₩1,918 | ₩1,970 | +2.71% | 5.4만 |
|---|
| 2026.08.03 | ₩1,950 | ₩2,055 | ₩1,908 | ₩1,908 | -2.15% | 5.3만 |
|---|
| 2026.07.31 | ₩1,950 | ₩2,065 | ₩1,891 | ₩1,979 | +1.49% | 3.3만 |
|---|
| 2026.07.30 | ₩1,948 | ₩2,030 | ₩1,800 | ₩1,831 | -6.01% | 3.1만 |
|---|
| 2026.07.29 | ₩2,095 | ₩2,155 | ₩1,818 | ₩1,948 | -7.02% | 8.5만 |
|---|
| 2026.07.28 | ₩2,460 | ₩2,600 | ₩2,400 | ₩2,505 | +1.83% | 4.6만 |
|---|
| 2026.07.27 | ₩2,550 | ₩2,650 | ₩2,405 | ₩2,640 | +3.53% | 4.6만 |
|---|
| 2026.07.24 | ₩2,590 | ₩2,645 | ₩2,405 | ₩2,570 | -0.77% | 2.6만 |
|---|
| 2026.07.23 | ₩2,275 | ₩2,735 | ₩2,200 | ₩2,590 | +13.85% | 27.2만 |
|---|
| 2026.07.22 | ₩2,200 | ₩2,285 | ₩2,120 | ₩2,260 | +2.73% | 2.6만 |
|---|
| 2026.07.21 | ₩2,100 | ₩2,300 | ₩2,070 | ₩2,170 | +3.33% | 8.7만 |
|---|
| 2026.07.20 | ₩2,285 | ₩2,355 | ₩2,080 | ₩2,100 | -8.10% | 3.5만 |
|---|
| 2026.07.16 | ₩2,370 | ₩2,405 | ₩2,200 | ₩2,285 | -3.59% | 6.3만 |
|---|
| 2026.07.15 | ₩2,350 | ₩2,400 | ₩2,215 | ₩2,365 | +0.64% | 9.5만 |
|---|
| 2026.07.14 | ₩2,495 | ₩2,495 | ₩2,110 | ₩2,215 | -11.22% | 9.8만 |
|---|
| 2026.07.13 | ₩2,055 | ₩2,600 | ₩2,055 | ₩2,345 | +14.11% | 38.2만 |
|---|
| 2026.07.10 | ₩1,896 | ₩2,090 | ₩1,896 | ₩2,030 | +7.07% | 2.9만 |
|---|
| 2026.07.09 | ₩2,160 | ₩2,165 | ₩1,950 | ₩2,005 | -7.18% | 2.5만 |
|---|
| 2026.07.08 | ₩2,100 | ₩2,200 | ₩1,963 | ₩2,000 | -4.76% | 3.7만 |
|---|
| 2026.07.07 | ₩2,495 | ₩2,495 | ₩2,005 | ₩2,090 | -16.23% | 6.3만 |
|---|
| 2026.07.06 | ₩2,090 | ₩2,540 | ₩2,090 | ₩2,275 | +8.85% | 19.5만 |
|---|
| 2026.07.03 | ₩1,901 | ₩2,095 | ₩1,901 | ₩2,090 | +9.94% | 2.1만 |
|---|
| 2026.07.02 | ₩1,936 | ₩2,100 | ₩1,860 | ₩1,958 | +1.14% | 5.3만 |
|---|
| 2026.07.01 | ₩1,925 | ₩2,100 | ₩1,920 | ₩2,065 | +7.27% | 5.8만 |
|---|
| 2026.06.30 | ₩2,100 | ₩2,100 | ₩1,925 | ₩1,925 | -8.33% | 3.9만 |
|---|
| 2026.06.29 | ₩1,909 | ₩2,065 | ₩1,890 | ₩2,040 | +6.86% | 6.8만 |
|---|
| 2026.06.26 | ₩2,070 | ₩2,070 | ₩1,873 | ₩1,909 | -7.78% | 5.6만 |
|---|
| 2026.06.25 | ₩2,105 | ₩2,190 | ₩1,990 | ₩2,015 | -4.28% | 8.1만 |
|---|
| 2026.06.24 | ₩2,155 | ₩2,240 | ₩2,050 | ₩2,105 | -2.32% | 9.2만 |
|---|
| 2026.06.23 | ₩2,365 | ₩2,485 | ₩2,155 | ₩2,155 | -8.88% | 11.8만 |
|---|
| 2026.06.22 | ₩2,700 | ₩2,800 | ₩2,360 | ₩2,485 | -7.96% | 18만 |
|---|
| 2026.06.19 | ₩2,955 | ₩2,960 | ₩2,620 | ₩2,620 | -11.34% | 14.5만 |
|---|
| 2026.06.18 | ₩3,130 | ₩3,135 | ₩2,810 | ₩2,955 | -5.59% | 33.4만 |
|---|
| 2026.06.17 | ₩3,950 | ₩4,175 | ₩2,970 | ₩3,135 | -20.63% | 154.7만 |
|---|
| 2026.06.16 | ₩3,065 | ₩3,560 | ₩2,800 | ₩3,560 | +16.15% | 278.2만 |
|---|
| 2026.06.15 | ₩2,120 | ₩2,740 | ₩2,120 | ₩2,740 | +29.25% | 13.7만 |
|---|
| 2026.06.12 | ₩2,095 | ₩2,250 | ₩2,095 | ₩2,110 | +0.72% | 2.5만 |
|---|
| 2026.06.11 | ₩2,085 | ₩2,200 | ₩1,981 | ₩2,095 | +0.48% | 1.8만 |
|---|
| 2026.06.10 | ₩2,140 | ₩2,225 | ₩2,015 | ₩2,085 | -2.57% | 2.9만 |
|---|
| 2026.06.09 | ₩2,140 | ₩2,245 | ₩2,135 | ₩2,140 | 0.00% | 1.9만 |
|---|
| 2026.06.08 | ₩2,395 | ₩2,440 | ₩2,010 | ₩2,135 | -10.86% | 4만 |
|---|
| 2026.06.05 | ₩2,320 | ₩2,500 | ₩2,320 | ₩2,395 | +3.23% | 1.8만 |
|---|
| 2026.06.04 | ₩2,350 | ₩2,535 | ₩2,310 | ₩2,315 | -1.49% | 2.5만 |
|---|
| 2026.06.02 | ₩2,475 | ₩2,595 | ₩2,280 | ₩2,350 | -5.05% | 4.8만 |
|---|
| 2026.06.01 | ₩2,700 | ₩2,735 | ₩2,465 | ₩2,475 | -8.33% | 8.6만 |
|---|
| 2026.05.29 | ₩2,695 | ₩2,725 | ₩2,555 | ₩2,700 | +0.19% | 2.7만 |
|---|
| 2026.05.28 | ₩2,740 | ₩2,800 | ₩2,630 | ₩2,695 | -1.64% | 2.6만 |
|---|
| 2026.05.27 | ₩2,840 | ₩2,930 | ₩2,730 | ₩2,740 | -3.52% | 3.4만 |
|---|
| 2026.05.26 | ₩2,840 | ₩2,940 | ₩2,810 | ₩2,825 | -0.53% | 3.2만 |
|---|
| 2026.05.22 | ₩2,750 | ₩2,940 | ₩2,730 | ₩2,830 | +2.91% | 2.5만 |
|---|
| 2026.05.21 | ₩2,755 | ₩2,890 | ₩2,730 | ₩2,750 | -0.18% | 2.3만 |
|---|
| 2026.05.20 | ₩2,805 | ₩2,885 | ₩2,720 | ₩2,755 | -1.78% | 2.1만 |
|---|
| 2026.05.19 | ₩2,840 | ₩2,930 | ₩2,775 | ₩2,805 | -1.23% | 2.1만 |
|---|
| 2026.05.18 | ₩2,910 | ₩2,990 | ₩2,800 | ₩2,840 | -2.41% | 3.2만 |
|---|
| 2026.05.15 | ₩3,100 | ₩3,150 | ₩2,910 | ₩2,910 | -6.13% | 4.8만 |
|---|
| 2026.05.14 | ₩3,285 | ₩3,285 | ₩3,000 | ₩3,065 | -6.70% | 3.8만 |
|---|
| 2026.05.13 | ₩3,105 | ₩3,210 | ₩3,030 | ₩3,105 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩3,300 | ₩3,340 | ₩3,100 | ₩3,100 | -6.06% | 5.1만 |
|---|
| 2026.05.11 | ₩3,455 | ₩3,485 | ₩3,255 | ₩3,340 | -3.33% | 8.3만 |
|---|
| 2026.05.08 | ₩3,450 | ₩3,465 | ₩3,390 | ₩3,455 | +0.14% | 3.8만 |
|---|
| 2026.05.07 | ₩3,525 | ₩3,555 | ₩3,450 | ₩3,465 | -1.70% | 3.8만 |
|---|
| 2026.05.06 | ₩3,660 | ₩3,740 | ₩3,400 | ₩3,520 | -3.83% | 11만 |
|---|
| 2026.05.04 | ₩4,000 | ₩4,000 | ₩3,610 | ₩3,660 | -8.50% | 22.5만 |
|---|
| 2026.04.30 | ₩4,190 | ₩4,205 | ₩3,975 | ₩4,000 | -4.53% | 23.1만 |
|---|
| 2026.04.29 | ₩3,930 | ₩4,415 | ₩3,550 | ₩4,250 | +8.14% | 123.1만 |
|---|
| 2026.04.28 | ₩3,620 | ₩3,830 | ₩3,525 | ₩3,765 | +4.01% | 6.4만 |
|---|
| 2026.04.27 | ₩3,600 | ₩3,670 | ₩3,520 | ₩3,615 | +0.42% | 4.3만 |
|---|
| 2026.04.24 | ₩3,475 | ₩3,590 | ₩3,420 | ₩3,585 | +3.17% | 3.4만 |
|---|
| 2026.04.23 | ₩3,545 | ₩3,570 | ₩3,390 | ₩3,475 | -1.97% | 2.1만 |
|---|
| 2026.04.22 | ₩3,515 | ₩3,565 | ₩3,490 | ₩3,545 | +0.85% | 1.2만 |
|---|
| 2026.04.21 | ₩3,420 | ₩3,625 | ₩3,420 | ₩3,530 | +3.22% | 5.7만 |
|---|
| 2026.04.20 | ₩3,535 | ₩3,535 | ₩3,420 | ₩3,420 | -3.25% | 1.5만 |
|---|
| 2026.04.17 | ₩3,500 | ₩3,515 | ₩3,405 | ₩3,495 | -0.14% | 1.8만 |
|---|
| 2026.04.16 | ₩3,520 | ₩3,530 | ₩3,465 | ₩3,495 | -0.71% | 1.8만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,485 | ₩3,417 | ₩3,470 | +1.17% | 2만 |
|---|
| 2026.04.14 | ₩3,360 | ₩3,450 | ₩3,350 | ₩3,425 | +1.93% | 1.8만 |
|---|
| 2026.04.13 | ₩3,335 | ₩3,450 | ₩3,230 | ₩3,385 | +1.50% | 1.3만 |
|---|
| 2026.04.10 | ₩3,330 | ₩3,445 | ₩3,330 | ₩3,375 | +1.35% | 3.1만 |
|---|
| 2026.04.09 | ₩3,175 | ₩3,350 | ₩3,120 | ₩3,325 | +4.72% | 2.3만 |
|---|
| 2026.04.08 | ₩3,245 | ₩3,365 | ₩3,245 | ₩3,300 | +1.69% | 2.2만 |
|---|
| 2026.04.07 | ₩3,220 | ₩3,270 | ₩3,180 | ₩3,230 | +0.31% | 1.6만 |
|---|
| 2026.04.06 | ₩3,230 | ₩3,255 | ₩3,105 | ₩3,230 | 0.00% | 1만 |
|---|
| 2026.04.03 | ₩3,130 | ₩3,260 | ₩3,130 | ₩3,230 | +3.19% | 7.3천 |
|---|
| 2026.04.02 | ₩3,275 | ₩3,285 | ₩3,115 | ₩3,125 | -4.58% | 2.8만 |
|---|
| 2026.04.01 | ₩3,220 | ₩3,345 | ₩3,220 | ₩3,275 | +1.71% | 1.8만 |
|---|
| 2026.03.31 | ₩3,190 | ₩3,420 | ₩3,160 | ₩3,220 | +0.94% | 4.9만 |
|---|
| 2026.03.30 | ₩3,140 | ₩3,240 | ₩3,050 | ₩3,215 | +2.39% | 2.1만 |
|---|
| 2026.03.27 | ₩3,160 | ₩3,190 | ₩3,065 | ₩3,175 | +0.47% | 1.2만 |
|---|
| 2026.03.26 | ₩3,170 | ₩3,300 | ₩3,130 | ₩3,160 | -0.32% | 1.4만 |
|---|
| 2026.03.25 | ₩3,070 | ₩3,185 | ₩3,070 | ₩3,170 | +3.26% | 1.8만 |
|---|
| 2026.03.24 | ₩3,050 | ₩3,150 | ₩3,030 | ₩3,065 | +0.49% | 6.6천 |
|---|
| 2026.03.23 | ₩3,075 | ₩3,100 | ₩2,955 | ₩3,075 | 0.00% | 1.8만 |
|---|
| 2026.03.20 | ₩3,150 | ₩3,240 | ₩3,095 | ₩3,100 | -1.59% | 1.8만 |
|---|
| 2026.03.19 | ₩3,315 | ₩3,315 | ₩3,105 | ₩3,150 | -4.98% | 3.2만 |
|---|
| 2026.03.18 | ₩3,550 | ₩3,600 | ₩3,200 | ₩3,330 | -6.20% | 26.1만 |
|---|
| 2026.03.17 | ₩3,100 | ₩3,245 | ₩3,090 | ₩3,230 | +4.19% | 4.1만 |
|---|
| 2026.03.16 | ₩3,155 | ₩3,155 | ₩3,060 | ₩3,090 | -2.06% | 8.4천 |
|---|
| 2026.03.13 | ₩3,145 | ₩3,170 | ₩3,090 | ₩3,155 | +0.32% | 1.2만 |
|---|
| 2026.03.12 | ₩3,205 | ₩3,225 | ₩3,150 | ₩3,165 | -1.25% | 5.6천 |
|---|
| 2026.03.11 | ₩3,045 | ₩3,255 | ₩3,035 | ₩3,230 | +6.08% | 3.3만 |
|---|
| 2026.03.10 | ₩2,955 | ₩3,070 | ₩2,925 | ₩3,050 | +3.21% | 1.5만 |
|---|
| 2026.03.09 | ₩3,045 | ₩3,045 | ₩2,885 | ₩2,955 | -2.96% | 2.6만 |
|---|
| 2026.03.06 | ₩3,010 | ₩3,065 | ₩2,920 | ₩3,050 | +1.33% | 2.2만 |
|---|
| 2026.03.05 | ₩2,755 | ₩3,025 | ₩2,755 | ₩3,010 | +9.26% | 4.1만 |
|---|
| 2026.03.04 | ₩3,155 | ₩3,155 | ₩2,640 | ₩2,755 | -12.68% | 6.9만 |
|---|
| 2026.03.03 | ₩3,245 | ₩3,350 | ₩3,155 | ₩3,155 | -2.77% | 3.9만 |
|---|
| 2026.02.27 | ₩3,290 | ₩3,335 | ₩3,230 | ₩3,245 | -1.37% | 4.2만 |
|---|
| 2026.02.26 | ₩3,370 | ₩3,400 | ₩3,300 | ₩3,320 | -1.48% | 4.4만 |
|---|
| 2026.02.25 | ₩3,330 | ₩3,400 | ₩3,330 | ₩3,365 | +1.05% | 4.1만 |
|---|
| 2026.02.24 | ₩3,315 | ₩3,345 | ₩3,295 | ₩3,325 | +0.30% | 5.3만 |
|---|
| 2026.02.23 | ₩3,370 | ₩3,385 | ₩3,290 | ₩3,315 | -1.63% | 4.2만 |
|---|
| 2026.02.20 | ₩3,450 | ₩3,450 | ₩3,295 | ₩3,370 | -2.32% | 6.7만 |
|---|
| 2026.02.19 | ₩3,620 | ₩3,620 | ₩3,365 | ₩3,450 | -4.70% | 11.2만 |
|---|
| 2026.02.13 | ₩3,770 | ₩3,770 | ₩3,540 | ₩3,550 | -5.84% | 9.7만 |
|---|
| 2026.02.12 | ₩3,790 | ₩3,845 | ₩3,745 | ₩3,770 | -0.53% | 2.1만 |
|---|
| 2026.02.11 | ₩3,825 | ₩3,860 | ₩3,785 | ₩3,790 | -0.92% | 1.6만 |
|---|
| 2026.02.10 | ₩3,880 | ₩3,945 | ₩3,800 | ₩3,825 | -1.42% | 2.2만 |
|---|
| 2026.02.09 | ₩3,820 | ₩3,900 | ₩3,815 | ₩3,865 | +1.18% | 2.2만 |
|---|
| 2026.02.06 | ₩3,800 | ₩3,820 | ₩3,610 | ₩3,815 | +0.39% | 2.6만 |
|---|
| 2026.02.05 | ₩3,970 | ₩3,970 | ₩3,825 | ₩3,835 | -3.40% | 2.2만 |
|---|
| 2026.02.04 | ₩3,840 | ₩3,985 | ₩3,805 | ₩3,975 | +3.52% | 3.4만 |
|---|
| 2026.02.03 | ₩3,845 | ₩3,950 | ₩3,785 | ₩3,845 | 0.00% | 3.8만 |
|---|
| 2026.02.02 | ₩3,965 | ₩4,025 | ₩3,825 | ₩3,845 | -3.03% | 3.2만 |
|---|
| 2026.01.30 | ₩4,240 | ₩4,240 | ₩3,975 | ₩4,000 | -5.66% | 9.9만 |
|---|
| 2026.01.29 | ₩4,200 | ₩4,245 | ₩3,980 | ₩4,240 | +0.95% | 7.9만 |
|---|
| 2026.01.28 | ₩4,080 | ₩4,190 | ₩4,000 | ₩4,160 | +1.96% | 6.7만 |
|---|
| 2026.01.27 | ₩4,180 | ₩4,180 | ₩3,900 | ₩4,010 | -4.07% | 5.3만 |
|---|
| 2026.01.26 | ₩4,110 | ₩4,155 | ₩3,995 | ₩4,155 | +1.09% | 7.2만 |
|---|
| 2026.01.23 | ₩4,090 | ₩4,095 | ₩3,800 | ₩3,995 | -2.32% | 5.4만 |
|---|
| 2026.01.22 | ₩3,960 | ₩4,130 | ₩3,960 | ₩4,010 | +1.26% | 6만 |
|---|
| 2026.01.21 | ₩3,740 | ₩3,975 | ₩3,730 | ₩3,960 | +5.88% | 7.2만 |
|---|
| 2026.01.20 | ₩3,745 | ₩3,840 | ₩3,690 | ₩3,780 | +0.93% | 3.8만 |
|---|
| 2026.01.19 | ₩3,715 | ₩3,840 | ₩3,625 | ₩3,745 | +0.81% | 3.5만 |
|---|
| 2026.01.16 | ₩3,750 | ₩3,820 | ₩3,700 | ₩3,715 | -0.93% | 2.1만 |
|---|
| 2026.01.15 | ₩3,740 | ₩3,820 | ₩3,700 | ₩3,740 | 0.00% | 2.6만 |
|---|
| 2026.01.14 | ₩3,790 | ₩3,820 | ₩3,735 | ₩3,740 | -1.32% | 1.4만 |
|---|
| 2026.01.13 | ₩3,735 | ₩3,800 | ₩3,735 | ₩3,800 | +1.74% | 1.5만 |
|---|
| 2026.01.12 | ₩3,705 | ₩3,750 | ₩3,630 | ₩3,735 | +0.81% | 3.4만 |
|---|
| 2026.01.09 | ₩3,795 | ₩3,795 | ₩3,610 | ₩3,700 | -2.50% | 4.8만 |
|---|
| 2026.01.08 | ₩3,860 | ₩3,885 | ₩3,740 | ₩3,750 | -2.85% | 2.6만 |
|---|
| 2026.01.07 | ₩3,920 | ₩4,025 | ₩3,850 | ₩3,850 | -1.79% | 2.8만 |
|---|
| 2026.01.06 | ₩3,980 | ₩4,045 | ₩3,860 | ₩3,920 | -1.51% | 1.6만 |
|---|
| 2026.01.05 | ₩3,955 | ₩4,045 | ₩3,895 | ₩3,980 | +0.63% | 3.2만 |
|---|
| 2026.01.02 | ₩3,885 | ₩3,995 | ₩3,610 | ₩3,955 | +1.80% | 6만 |
|---|
| 2025.12.30 | ₩3,830 | ₩3,895 | ₩3,785 | ₩3,815 | -0.39% | 2.6만 |
|---|
| 2025.12.29 | ₩3,885 | ₩3,955 | ₩3,880 | ₩3,900 | +0.39% | 1.9만 |
|---|
| 2025.12.26 | ₩3,980 | ₩4,020 | ₩3,900 | ₩3,925 | -1.38% | 2만 |
|---|
| 2025.12.24 | ₩3,960 | ₩3,985 | ₩3,920 | ₩3,980 | +0.51% | 1.5만 |
|---|
| 2025.12.23 | ₩4,150 | ₩4,150 | ₩3,970 | ₩3,980 | -4.10% | 1.6만 |
|---|
| 2025.12.22 | ₩4,015 | ₩4,130 | ₩4,010 | ₩4,050 | +0.87% | 1.1만 |
|---|
| 2025.12.19 | ₩4,190 | ₩4,190 | ₩4,000 | ₩4,040 | -3.58% | 1.1만 |
|---|
| 2025.12.18 | ₩4,030 | ₩4,100 | ₩4,000 | ₩4,065 | +0.87% | 1.4만 |
|---|
| 2025.12.17 | ₩4,100 | ₩4,190 | ₩4,000 | ₩4,030 | -1.71% | 1.9만 |
|---|
| 2025.12.16 | ₩4,260 | ₩4,260 | ₩4,100 | ₩4,100 | -3.76% | 1.3만 |
|---|
| 2025.12.15 | ₩4,200 | ₩4,295 | ₩4,170 | ₩4,260 | +1.43% | 2만 |
|---|
| 2025.12.12 | ₩4,200 | ₩4,345 | ₩4,200 | ₩4,210 | +0.24% | 1.5만 |
|---|
| 2025.12.11 | ₩4,235 | ₩4,360 | ₩4,205 | ₩4,240 | +0.12% | 2.4만 |
|---|
| 2025.12.10 | ₩4,200 | ₩4,445 | ₩4,170 | ₩4,235 | +0.83% | 6.3만 |
|---|
| 2025.12.09 | ₩4,095 | ₩4,195 | ₩4,070 | ₩4,190 | +2.32% | 1.8만 |
|---|
| 2025.12.08 | ₩4,080 | ₩4,125 | ₩4,045 | ₩4,095 | +0.37% | 1.3만 |
|---|
| 2025.12.05 | ₩4,000 | ₩4,080 | ₩3,960 | ₩4,080 | +2.00% | 1만 |
|---|
| 2025.12.04 | ₩4,075 | ₩4,110 | ₩3,965 | ₩4,000 | -1.84% | 1.6만 |
|---|
| 2025.12.03 | ₩4,110 | ₩4,150 | ₩4,065 | ₩4,075 | -0.85% | 1.5만 |
|---|
| 2025.12.02 | ₩4,135 | ₩4,160 | ₩4,105 | ₩4,110 | -0.60% | 1.4만 |
|---|
| 2025.12.01 | ₩4,035 | ₩4,235 | ₩4,035 | ₩4,135 | +2.48% | 3.3만 |
|---|
| 2025.11.28 | ₩3,965 | ₩4,045 | ₩3,960 | ₩3,995 | +0.76% | 1.3만 |
|---|
| 2025.11.27 | ₩4,065 | ₩4,065 | ₩3,945 | ₩3,965 | -2.46% | 1.6만 |
|---|
| 2025.11.26 | ₩3,950 | ₩4,040 | ₩3,950 | ₩4,010 | +1.52% | 9.6천 |
|---|
| 2025.11.25 | ₩4,135 | ₩4,135 | ₩3,925 | ₩3,950 | -4.47% | 2만 |
|---|
| 2025.11.24 | ₩4,030 | ₩4,080 | ₩3,950 | ₩3,990 | -0.99% | 1.8만 |
|---|
| 2025.11.21 | ₩4,145 | ₩4,145 | ₩4,010 | ₩4,030 | -2.77% | 2.5만 |
|---|
| 2025.11.20 | ₩4,130 | ₩4,220 | ₩4,100 | ₩4,145 | +0.36% | 1.5만 |
|---|
| 2025.11.19 | ₩4,150 | ₩4,240 | ₩4,065 | ₩4,130 | -0.48% | 2.9만 |
|---|
| 2025.11.18 | ₩4,240 | ₩4,470 | ₩4,155 | ₩4,200 | -0.94% | 6.6만 |
|---|
| 2025.11.17 | ₩4,170 | ₩4,340 | ₩4,105 | ₩4,240 | +1.68% | 5.5만 |
|---|
| 2025.11.14 | ₩4,050 | ₩4,190 | ₩4,050 | ₩4,085 | +0.86% | 1.3만 |
|---|
| 2025.11.13 | ₩4,210 | ₩4,210 | ₩4,055 | ₩4,120 | -2.14% | 1.2만 |
|---|
| 2025.11.12 | ₩4,070 | ₩4,200 | ₩4,070 | ₩4,125 | +1.35% | 1.6만 |
|---|
| 2025.11.11 | ₩4,035 | ₩4,435 | ₩4,030 | ₩4,060 | +0.62% | 8.1만 |
|---|
| 2025.11.10 | ₩3,945 | ₩4,055 | ₩3,925 | ₩4,035 | +2.28% | 1.3만 |
|---|
| 2025.11.07 | ₩4,060 | ₩4,060 | ₩3,920 | ₩3,945 | -2.83% | 1.4만 |
|---|
| 2025.11.06 | ₩3,990 | ₩4,110 | ₩3,990 | ₩4,070 | +2.01% | 1.9만 |
|---|
| 2025.11.05 | ₩4,040 | ₩4,095 | ₩3,880 | ₩3,990 | -1.24% | 4.5만 |
|---|
| 2025.11.04 | ₩4,075 | ₩4,120 | ₩4,050 | ₩4,050 | -0.61% | 2.7만 |
|---|
| 2025.11.03 | ₩4,140 | ₩4,185 | ₩4,060 | ₩4,070 | -1.69% | 4만 |
|---|
| 2025.10.31 | ₩4,170 | ₩4,190 | ₩4,135 | ₩4,140 | -0.72% | 1.7만 |
|---|
| 2025.10.30 | ₩4,300 | ₩4,330 | ₩4,115 | ₩4,140 | -3.72% | 7.1만 |
|---|
| 2025.10.29 | ₩4,390 | ₩4,460 | ₩4,295 | ₩4,335 | -1.25% | 3.8만 |
|---|
| 2025.10.28 | ₩4,480 | ₩4,480 | ₩4,325 | ₩4,390 | -2.01% | 4.5만 |
|---|
| 2025.10.27 | ₩4,555 | ₩4,600 | ₩4,430 | ₩4,480 | -1.65% | 5.5만 |
|---|
| 2025.10.24 | ₩4,345 | ₩4,525 | ₩4,275 | ₩4,520 | +4.03% | 9.1만 |
|---|
| 2025.10.23 | ₩4,350 | ₩4,465 | ₩4,280 | ₩4,325 | -0.57% | 3.5만 |
|---|
| 2025.10.22 | ₩4,300 | ₩4,425 | ₩4,240 | ₩4,385 | +1.98% | 6.8만 |
|---|
| 2025.10.21 | ₩4,365 | ₩4,400 | ₩4,280 | ₩4,280 | -1.95% | 9.6만 |
|---|
| 2025.10.20 | ₩4,540 | ₩4,540 | ₩4,295 | ₩4,320 | -4.85% | 17.5만 |
|---|
| 2025.10.17 | ₩4,495 | ₩4,990 | ₩4,380 | ₩4,560 | +1.45% | 103.7만 |
|---|
| 2025.10.16 | ₩4,190 | ₩4,515 | ₩4,190 | ₩4,495 | +7.28% | 12.8만 |
|---|
| 2025.10.15 | ₩4,200 | ₩4,205 | ₩4,100 | ₩4,185 | -0.36% | 3.5만 |
|---|
| 2025.10.14 | ₩4,230 | ₩4,235 | ₩4,120 | ₩4,130 | -2.36% | 5.4만 |
|---|
| 2025.10.13 | ₩4,155 | ₩4,290 | ₩4,070 | ₩4,170 | +0.36% | 4.1만 |
|---|
| 2025.10.10 | ₩4,380 | ₩4,380 | ₩4,175 | ₩4,180 | -4.57% | 2.2만 |
|---|