시장 데이터를 불러오는 중
전체 종목
소프트캠프 과거 주가
258790.KQ · KOSDAQ
주요 제품·사업: 통합보안솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
258790.KQ · KOSDAQ
주요 제품·사업: 통합보안솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩7,040 | ₩7,390 | ₩6,950 | ₩7,000 | -0.57% | 1.9만 |
| 2026.10.08 | ₩7,320 | ₩7,630 | ₩7,250 | ₩7,390 | +0.96% | 3.7만 |
| 2026.10.07 | ₩7,450 | ₩7,640 | ₩7,300 | ₩7,400 | -0.67% | 5.6만 |
| 2026.10.06 | ₩7,890 | ₩8,000 | ₩7,150 | ₩7,580 | -3.93% | 15.1만 |
| 2026.10.02 | ₩7,250 | ₩7,450 | ₩7,130 | ₩7,350 | +1.38% | 1.3만 |
| 2026.10.01 | ₩7,480 | ₩7,480 | ₩7,200 | ₩7,300 | -2.41% | 1.7만 |
| 2026.09.30 | ₩7,460 | ₩7,550 | ₩7,240 | ₩7,240 | -2.95% | 2.7만 |
| 2026.09.29 | ₩7,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,920 |
| ₩7,550 |
| +6.94% |
| 11.5만 |
| 2026.09.28 | ₩6,920 | ₩7,470 | ₩6,730 | ₩7,060 | +2.02% | 2.6만 |
|---|
| 2026.09.23 | ₩6,910 | ₩7,590 | ₩6,640 | ₩6,980 | +1.01% | 8.8만 |
|---|
| 2026.09.22 | ₩6,980 | ₩7,290 | ₩6,790 | ₩6,880 | -1.43% | 10.2만 |
|---|
| 2026.09.21 | ₩6,540 | ₩7,140 | ₩6,410 | ₩6,980 | +6.73% | 5.1만 |
|---|
| 2026.09.18 | ₩6,000 | ₩6,990 | ₩6,000 | ₩6,670 | +11.17% | 11.6만 |
|---|
| 2026.09.17 | ₩6,040 | ₩6,220 | ₩6,030 | ₩6,090 | +0.83% | 1.1만 |
|---|
| 2026.09.16 | ₩6,050 | ₩6,470 | ₩5,900 | ₩6,040 | -0.17% | 5만 |
|---|
| 2026.09.15 | ₩6,270 | ₩6,270 | ₩5,800 | ₩6,040 | -3.67% | 2.2만 |
|---|
| 2026.09.14 | ₩5,860 | ₩6,250 | ₩5,810 | ₩6,070 | +3.58% | 4.1만 |
|---|
| 2026.09.11 | ₩6,000 | ₩6,130 | ₩5,660 | ₩5,860 | -2.33% | 1.8만 |
|---|
| 2026.09.10 | ₩5,880 | ₩6,000 | ₩5,700 | ₩5,820 | -1.02% | 2.6만 |
|---|
| 2026.09.09 | ₩6,000 | ₩6,080 | ₩5,800 | ₩5,920 | -1.33% | 1.9만 |
|---|
| 2026.09.08 | ₩5,440 | ₩6,050 | ₩5,290 | ₩5,910 | +8.64% | 9.4만 |
|---|
| 2026.09.07 | ₩5,710 | ₩5,710 | ₩5,230 | ₩5,440 | -4.73% | 1.9만 |
|---|
| 2026.09.04 | ₩5,550 | ₩5,700 | ₩5,390 | ₩5,520 | -0.54% | 2.3만 |
|---|
| 2026.09.03 | ₩5,470 | ₩5,480 | ₩5,180 | ₩5,390 | -1.46% | 6.2만 |
|---|
| 2026.09.02 | ₩5,110 | ₩5,330 | ₩4,915 | ₩5,270 | +3.13% | 7.2만 |
|---|
| 2026.09.01 | ₩4,990 | ₩5,700 | ₩4,790 | ₩5,100 | +2.20% | 15.4만 |
|---|
| 2026.08.31 | ₩4,680 | ₩4,860 | ₩4,485 | ₩4,745 | +1.39% | 3.1만 |
|---|
| 2026.08.28 | ₩4,560 | ₩5,200 | ₩4,485 | ₩4,675 | +2.52% | 15.3만 |
|---|
| 2026.08.27 | ₩4,480 | ₩4,530 | ₩4,260 | ₩4,500 | +0.45% | 1만 |
|---|
| 2026.08.26 | ₩4,540 | ₩4,540 | ₩4,300 | ₩4,325 | -4.74% | 1.4만 |
|---|
| 2026.08.25 | ₩4,480 | ₩4,480 | ₩4,190 | ₩4,440 | -0.89% | 4.7천 |
|---|
| 2026.08.24 | ₩4,370 | ₩4,475 | ₩4,215 | ₩4,405 | +0.80% | 2.2만 |
|---|
| 2026.08.21 | ₩4,435 | ₩4,435 | ₩4,230 | ₩4,370 | -1.47% | 8.5천 |
|---|
| 2026.08.20 | ₩4,495 | ₩4,560 | ₩4,285 | ₩4,435 | -1.33% | 3.1만 |
|---|
| 2026.08.19 | ₩4,610 | ₩4,610 | ₩4,455 | ₩4,505 | -2.28% | 3.7만 |
|---|
| 2026.08.18 | ₩4,515 | ₩4,695 | ₩4,515 | ₩4,690 | +3.88% | 1.2만 |
|---|
| 2026.08.14 | ₩4,800 | ₩4,800 | ₩4,620 | ₩4,620 | -3.75% | 1.8만 |
|---|
| 2026.08.13 | ₩4,875 | ₩4,985 | ₩4,665 | ₩4,685 | -3.90% | 1.4만 |
|---|
| 2026.08.12 | ₩4,700 | ₩4,940 | ₩4,550 | ₩4,875 | +3.72% | 1.5만 |
|---|
| 2026.08.11 | ₩4,835 | ₩5,000 | ₩4,525 | ₩4,610 | -4.65% | 2.8만 |
|---|
| 2026.08.10 | ₩4,780 | ₩4,845 | ₩4,645 | ₩4,835 | +1.15% | 9.5천 |
|---|
| 2026.08.07 | ₩4,860 | ₩5,050 | ₩4,690 | ₩4,785 | -1.54% | 1.7만 |
|---|
| 2026.08.06 | ₩4,760 | ₩5,480 | ₩4,610 | ₩4,860 | +2.10% | 5.5만 |
|---|
| 2026.08.05 | ₩4,515 | ₩4,795 | ₩4,515 | ₩4,795 | +6.20% | 1.7만 |
|---|
| 2026.08.04 | ₩4,400 | ₩4,560 | ₩4,275 | ₩4,535 | +3.07% | 1.4만 |
|---|
| 2026.08.03 | ₩4,245 | ₩4,600 | ₩4,120 | ₩4,400 | +3.65% | 1.8만 |
|---|
| 2026.07.31 | ₩4,185 | ₩4,320 | ₩3,985 | ₩4,245 | +1.43% | 3.6만 |
|---|
| 2026.07.30 | ₩4,260 | ₩4,405 | ₩4,040 | ₩4,300 | +0.94% | 1.1만 |
|---|
| 2026.07.29 | ₩4,190 | ₩4,585 | ₩4,065 | ₩4,255 | +1.55% | 2.1만 |
|---|
| 2026.07.28 | ₩4,630 | ₩4,630 | ₩4,135 | ₩4,190 | -9.50% | 1.2만 |
|---|
| 2026.07.27 | ₩4,700 | ₩4,700 | ₩4,310 | ₩4,315 | -8.19% | 8.9천 |
|---|
| 2026.07.24 | ₩4,420 | ₩4,605 | ₩4,310 | ₩4,380 | -0.90% | 1.4만 |
|---|
| 2026.07.23 | ₩4,215 | ₩4,450 | ₩4,075 | ₩4,420 | +4.86% | 1.2만 |
|---|
| 2026.07.22 | ₩4,310 | ₩4,450 | ₩4,180 | ₩4,240 | -1.62% | 1만 |
|---|
| 2026.07.21 | ₩4,070 | ₩4,230 | ₩3,865 | ₩4,185 | +2.83% | 1.7만 |
|---|
| 2026.07.20 | ₩4,170 | ₩4,360 | ₩4,000 | ₩4,070 | -2.40% | 7.9천 |
|---|
| 2026.07.16 | ₩4,100 | ₩4,250 | ₩4,030 | ₩4,170 | +1.71% | 1.3만 |
|---|
| 2026.07.15 | ₩4,210 | ₩4,340 | ₩4,030 | ₩4,095 | -2.73% | 3.3만 |
|---|
| 2026.07.14 | ₩4,035 | ₩4,055 | ₩3,665 | ₩3,945 | -2.23% | 2.3만 |
|---|
| 2026.07.13 | ₩4,200 | ₩4,290 | ₩3,815 | ₩3,860 | -8.10% | 3.6만 |
|---|
| 2026.07.10 | ₩3,900 | ₩4,490 | ₩3,865 | ₩4,295 | +10.13% | 4만 |
|---|
| 2026.07.09 | ₩4,120 | ₩4,135 | ₩3,710 | ₩4,020 | -2.43% | 5.7만 |
|---|
| 2026.07.08 | ₩3,800 | ₩4,250 | ₩3,575 | ₩4,150 | +9.21% | 6.7만 |
|---|
| 2026.07.07 | ₩3,830 | ₩3,830 | ₩3,530 | ₩3,725 | -2.74% | 4만 |
|---|
| 2026.07.06 | ₩3,570 | ₩3,820 | ₩3,565 | ₩3,715 | +4.06% | 2.7만 |
|---|
| 2026.07.03 | ₩3,460 | ₩3,800 | ₩3,350 | ₩3,580 | +3.47% | 2.4만 |
|---|
| 2026.07.02 | ₩3,660 | ₩3,700 | ₩3,435 | ₩3,520 | -3.83% | 1.6만 |
|---|
| 2026.07.01 | ₩3,625 | ₩3,750 | ₩3,480 | ₩3,690 | +1.79% | 1.8만 |
|---|
| 2026.06.30 | ₩3,545 | ₩3,670 | ₩3,215 | ₩3,510 | -0.99% | 1.1만 |
|---|
| 2026.06.29 | ₩3,400 | ₩3,680 | ₩3,375 | ₩3,545 | +4.26% | 6만 |
|---|
| 2026.06.26 | ₩3,415 | ₩3,615 | ₩3,110 | ₩3,425 | +0.29% | 4.6만 |
|---|
| 2026.06.25 | ₩3,655 | ₩3,720 | ₩3,355 | ₩3,415 | -6.57% | 4.9만 |
|---|
| 2026.06.24 | ₩3,620 | ₩3,705 | ₩3,540 | ₩3,650 | +0.83% | 3만 |
|---|
| 2026.06.23 | ₩3,915 | ₩3,940 | ₩3,650 | ₩3,650 | -6.77% | 5.5만 |
|---|
| 2026.06.22 | ₩4,080 | ₩4,140 | ₩3,700 | ₩3,945 | -3.31% | 5.9만 |
|---|
| 2026.06.19 | ₩4,260 | ₩4,260 | ₩3,980 | ₩4,080 | -4.23% | 9.5만 |
|---|
| 2026.06.18 | ₩4,360 | ₩4,380 | ₩4,205 | ₩4,260 | -2.29% | 3.2만 |
|---|
| 2026.06.17 | ₩4,310 | ₩4,600 | ₩4,220 | ₩4,380 | +1.62% | 2.5만 |
|---|
| 2026.06.16 | ₩4,410 | ₩4,640 | ₩4,070 | ₩4,315 | -2.15% | 3.7만 |
|---|
| 2026.06.15 | ₩4,510 | ₩4,750 | ₩4,345 | ₩4,410 | -2.22% | 3.8만 |
|---|
| 2026.06.12 | ₩4,220 | ₩4,640 | ₩4,220 | ₩4,465 | +5.81% | 4.1만 |
|---|
| 2026.06.11 | ₩4,170 | ₩4,350 | ₩4,070 | ₩4,220 | +1.20% | 5.4만 |
|---|
| 2026.06.10 | ₩5,000 | ₩5,000 | ₩4,120 | ₩4,180 | -16.40% | 7만 |
|---|
| 2026.06.09 | ₩4,555 | ₩4,855 | ₩4,555 | ₩4,710 | +3.40% | 3.9만 |
|---|
| 2026.06.08 | ₩4,700 | ₩4,725 | ₩4,440 | ₩4,555 | -3.09% | 9.1만 |
|---|
| 2026.06.05 | ₩5,100 | ₩5,370 | ₩4,850 | ₩4,900 | -3.92% | 7만 |
|---|
| 2026.06.04 | ₩5,270 | ₩5,360 | ₩5,030 | ₩5,100 | -3.23% | 9.6만 |
|---|
| 2026.06.02 | ₩5,320 | ₩5,700 | ₩5,050 | ₩5,310 | -0.19% | 9만 |
|---|
| 2026.06.01 | ₩5,750 | ₩5,760 | ₩5,100 | ₩5,320 | -7.48% | 14.7만 |
|---|
| 2026.05.29 | ₩6,600 | ₩6,980 | ₩5,770 | ₩5,930 | -10.15% | 14.4만 |
|---|
| 2026.05.28 | ₩8,000 | ₩8,070 | ₩6,180 | ₩6,600 | -17.50% | 28.1만 |
|---|
| 2026.05.27 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩8,590 | ₩8,590 | ₩8,590 | ₩8,590 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩8,400 | ₩8,920 | ₩8,340 | ₩8,590 | +2.26% | 26.2만 |
|---|
| 2026.04.29 | ₩9,015 | ₩9,015 | ₩8,275 | ₩8,310 | -7.82% | 29.6만 |
|---|
| 2026.04.28 | ₩9,500 | ₩9,670 | ₩8,995 | ₩9,120 | -4.00% | 38.2만 |
|---|
| 2026.04.27 | ₩9,670 | ₩10,275 | ₩9,215 | ₩9,670 | 0.00% | 66.5만 |
|---|
| 2026.04.24 | ₩10,375 | ₩11,400 | ₩9,750 | ₩9,965 | -3.95% | 149.7만 |
|---|
| 2026.04.23 | ₩9,830 | ₩10,375 | ₩8,850 | ₩9,810 | -0.20% | 130.9만 |
|---|
| 2026.04.22 | ₩9,185 | ₩11,050 | ₩8,355 | ₩9,815 | +6.86% | 344.8만 |
|---|
| 2026.04.21 | ₩10,750 | ₩10,900 | ₩8,815 | ₩9,035 | -15.95% | 201.8만 |
|---|
| 2026.04.20 | ₩10,950 | ₩11,125 | ₩9,050 | ₩9,850 | -10.05% | 524.4만 |
|---|
| 2026.04.17 | ₩10,675 | ₩11,450 | ₩8,050 | ₩8,565 | -19.77% | 245.7만 |
|---|
| 2026.04.16 | ₩8,300 | ₩9,715 | ₩7,775 | ₩9,715 | +17.05% | 158.1만 |
|---|
| 2026.04.15 | ₩7,145 | ₩7,850 | ₩6,945 | ₩7,475 | +4.62% | 35.5만 |
|---|
| 2026.04.14 | ₩6,840 | ₩7,150 | ₩6,710 | ₩6,885 | +0.66% | 6.1만 |
|---|
| 2026.04.13 | ₩6,595 | ₩6,700 | ₩6,520 | ₩6,700 | +1.59% | 1.5만 |
|---|
| 2026.04.10 | ₩6,545 | ₩6,705 | ₩6,400 | ₩6,600 | +0.84% | 2.4만 |
|---|
| 2026.04.09 | ₩6,625 | ₩6,730 | ₩6,570 | ₩6,610 | -0.23% | 1.9만 |
|---|
| 2026.04.08 | ₩6,650 | ₩6,780 | ₩6,475 | ₩6,625 | -0.38% | 1.8만 |
|---|
| 2026.04.07 | ₩6,760 | ₩6,895 | ₩6,600 | ₩6,650 | -1.63% | 1.7만 |
|---|
| 2026.04.06 | ₩6,805 | ₩6,950 | ₩6,660 | ₩6,760 | -0.66% | 1.6만 |
|---|
| 2026.04.03 | ₩6,750 | ₩6,960 | ₩6,700 | ₩6,805 | +0.81% | 1.5만 |
|---|
| 2026.04.02 | ₩6,755 | ₩7,050 | ₩6,700 | ₩6,800 | +0.67% | 3.6만 |
|---|
| 2026.04.01 | ₩6,880 | ₩7,050 | ₩6,725 | ₩6,890 | +0.15% | 3.7만 |
|---|
| 2026.03.31 | ₩6,995 | ₩6,995 | ₩6,760 | ₩6,940 | -0.79% | 3.3만 |
|---|
| 2026.03.30 | ₩6,565 | ₩7,255 | ₩6,535 | ₩6,995 | +6.55% | 15.3만 |
|---|
| 2026.03.27 | ₩6,710 | ₩6,745 | ₩6,505 | ₩6,565 | -2.16% | 1.6만 |
|---|
| 2026.03.26 | ₩6,500 | ₩6,890 | ₩6,395 | ₩6,710 | +3.23% | 6.3만 |
|---|
| 2026.03.25 | ₩6,280 | ₩6,660 | ₩6,100 | ₩6,540 | +4.14% | 3.3만 |
|---|
| 2026.03.24 | ₩6,150 | ₩6,735 | ₩6,000 | ₩6,280 | +2.11% | 4만 |
|---|
| 2026.03.23 | ₩5,950 | ₩6,240 | ₩5,715 | ₩6,150 | +3.36% | 3.3만 |
|---|
| 2026.03.20 | ₩5,870 | ₩6,025 | ₩5,750 | ₩5,895 | +0.43% | 9.7천 |
|---|
| 2026.03.19 | ₩6,115 | ₩6,115 | ₩5,845 | ₩5,875 | -3.92% | 7.6천 |
|---|
| 2026.03.18 | ₩6,160 | ₩6,220 | ₩5,975 | ₩5,980 | -2.92% | 1.6만 |
|---|
| 2026.03.17 | ₩5,965 | ₩6,230 | ₩5,965 | ₩6,160 | +3.27% | 2.3만 |
|---|
| 2026.03.16 | ₩6,145 | ₩6,250 | ₩5,745 | ₩5,940 | -3.34% | 1.1만 |
|---|
| 2026.03.13 | ₩5,955 | ₩6,165 | ₩5,810 | ₩5,935 | -0.34% | 1.2만 |
|---|
| 2026.03.12 | ₩5,590 | ₩6,075 | ₩5,590 | ₩5,955 | +6.53% | 1.2만 |
|---|
| 2026.03.11 | ₩5,905 | ₩6,120 | ₩5,760 | ₩5,950 | +0.76% | 1.4만 |
|---|
| 2026.03.10 | ₩5,615 | ₩5,965 | ₩5,615 | ₩5,920 | +5.43% | 9.3천 |
|---|
| 2026.03.09 | ₩5,935 | ₩5,935 | ₩5,600 | ₩5,665 | -4.55% | 1.4만 |
|---|
| 2026.03.06 | ₩5,535 | ₩6,120 | ₩5,535 | ₩5,925 | +7.05% | 9.5천 |
|---|
| 2026.03.05 | ₩5,510 | ₩6,000 | ₩5,510 | ₩5,875 | +6.62% | 2만 |
|---|
| 2026.03.04 | ₩6,090 | ₩6,090 | ₩5,120 | ₩5,350 | -12.15% | 5.4만 |
|---|
| 2026.03.03 | ₩6,355 | ₩6,355 | ₩6,150 | ₩6,150 | -3.23% | 3.5만 |
|---|
| 2026.02.27 | ₩6,470 | ₩6,520 | ₩6,325 | ₩6,355 | -1.78% | 4.2만 |
|---|
| 2026.02.26 | ₩6,620 | ₩6,665 | ₩6,450 | ₩6,465 | -2.34% | 4.9만 |
|---|
| 2026.02.25 | ₩6,810 | ₩6,885 | ₩6,605 | ₩6,610 | -2.94% | 2.6만 |
|---|
| 2026.02.24 | ₩6,730 | ₩6,905 | ₩6,730 | ₩6,815 | +1.26% | 2.3만 |
|---|
| 2026.02.23 | ₩6,545 | ₩6,825 | ₩6,545 | ₩6,700 | +2.37% | 3.1만 |
|---|
| 2026.02.20 | ₩6,500 | ₩6,620 | ₩6,480 | ₩6,545 | +0.69% | 1.7만 |
|---|
| 2026.02.19 | ₩6,585 | ₩6,720 | ₩6,430 | ₩6,620 | +0.53% | 5만 |
|---|
| 2026.02.13 | ₩6,740 | ₩6,740 | ₩6,575 | ₩6,585 | -2.30% | 2만 |
|---|
| 2026.02.12 | ₩6,695 | ₩6,785 | ₩6,575 | ₩6,695 | 0.00% | 2.3만 |
|---|
| 2026.02.11 | ₩6,795 | ₩6,795 | ₩6,565 | ₩6,695 | -1.47% | 2만 |
|---|
| 2026.02.10 | ₩6,860 | ₩6,860 | ₩6,615 | ₩6,800 | -0.87% | 2.9만 |
|---|
| 2026.02.09 | ₩6,900 | ₩7,035 | ₩6,610 | ₩6,755 | -2.10% | 2.9만 |
|---|
| 2026.02.06 | ₩6,735 | ₩6,870 | ₩6,360 | ₩6,765 | +0.45% | 4.9만 |
|---|
| 2026.02.05 | ₩7,100 | ₩7,105 | ₩6,695 | ₩6,735 | -5.14% | 9.6만 |
|---|
| 2026.02.04 | ₩6,805 | ₩8,265 | ₩6,545 | ₩7,080 | +4.04% | 77.1만 |
|---|
| 2026.02.03 | ₩6,550 | ₩6,775 | ₩6,500 | ₩6,775 | +3.44% | 4.4만 |
|---|
| 2026.02.02 | ₩6,895 | ₩6,895 | ₩6,500 | ₩6,540 | -5.15% | 2.8만 |
|---|
| 2026.01.30 | ₩6,955 | ₩7,180 | ₩6,655 | ₩6,835 | -1.73% | 3만 |
|---|
| 2026.01.29 | ₩6,955 | ₩7,125 | ₩6,825 | ₩6,955 | 0.00% | 2만 |
|---|
| 2026.01.28 | ₩6,990 | ₩7,385 | ₩6,960 | ₩7,015 | +0.36% | 2.4만 |
|---|
| 2026.01.27 | ₩7,190 | ₩7,200 | ₩6,930 | ₩6,990 | -2.78% | 2만 |
|---|
| 2026.01.26 | ₩7,100 | ₩7,300 | ₩6,905 | ₩7,190 | +1.27% | 4만 |
|---|
| 2026.01.23 | ₩6,640 | ₩7,085 | ₩6,520 | ₩6,825 | +2.79% | 4.9만 |
|---|
| 2026.01.22 | ₩6,510 | ₩6,660 | ₩6,460 | ₩6,520 | +0.15% | 1.1만 |
|---|
| 2026.01.21 | ₩6,740 | ₩6,740 | ₩6,475 | ₩6,510 | -3.41% | 2.8만 |
|---|
| 2026.01.20 | ₩6,830 | ₩6,865 | ₩6,630 | ₩6,750 | -1.17% | 2.5만 |
|---|
| 2026.01.19 | ₩6,950 | ₩7,160 | ₩6,755 | ₩6,830 | -1.73% | 1.6만 |
|---|
| 2026.01.16 | ₩6,920 | ₩7,175 | ₩6,850 | ₩6,900 | -0.29% | 1.8만 |
|---|
| 2026.01.15 | ₩7,075 | ₩7,095 | ₩6,850 | ₩6,915 | -2.26% | 4.1만 |
|---|
| 2026.01.14 | ₩7,130 | ₩7,275 | ₩7,015 | ₩7,075 | -0.77% | 1.5만 |
|---|
| 2026.01.13 | ₩7,300 | ₩7,370 | ₩7,005 | ₩7,130 | -2.33% | 4.1만 |
|---|
| 2026.01.12 | ₩7,355 | ₩7,750 | ₩7,250 | ₩7,305 | -0.68% | 3.1만 |
|---|
| 2026.01.09 | ₩7,380 | ₩7,855 | ₩7,300 | ₩7,355 | -0.34% | 2.6만 |
|---|
| 2026.01.08 | ₩7,255 | ₩7,600 | ₩7,255 | ₩7,405 | +2.07% | 3.1만 |
|---|
| 2026.01.07 | ₩7,595 | ₩7,670 | ₩7,355 | ₩7,405 | -2.50% | 3.8만 |
|---|
| 2026.01.06 | ₩7,590 | ₩8,275 | ₩7,405 | ₩7,700 | +1.45% | 17.3만 |
|---|
| 2026.01.05 | ₩7,360 | ₩7,625 | ₩7,360 | ₩7,610 | +3.40% | 7.8만 |
|---|
| 2026.01.02 | ₩7,275 | ₩7,415 | ₩7,225 | ₩7,360 | +1.17% | 3.9만 |
|---|
| 2025.12.30 | ₩7,225 | ₩7,355 | ₩7,185 | ₩7,280 | +0.76% | 3만 |
|---|
| 2025.12.29 | ₩7,130 | ₩7,320 | ₩7,020 | ₩7,225 | +1.33% | 2.9만 |
|---|
| 2025.12.26 | ₩7,160 | ₩7,425 | ₩7,090 | ₩7,090 | -0.98% | 5.7만 |
|---|
| 2025.12.24 | ₩7,285 | ₩7,295 | ₩7,100 | ₩7,155 | -1.78% | 6.2만 |
|---|
| 2025.12.23 | ₩7,170 | ₩7,320 | ₩7,025 | ₩7,290 | +1.67% | 7.2만 |
|---|
| 2025.12.22 | ₩7,150 | ₩7,270 | ₩7,095 | ₩7,230 | +1.12% | 3.3만 |
|---|
| 2025.12.19 | ₩7,125 | ₩7,195 | ₩6,955 | ₩7,140 | +0.21% | 4만 |
|---|
| 2025.12.18 | ₩6,925 | ₩7,165 | ₩6,875 | ₩7,065 | +2.02% | 4.4만 |
|---|
| 2025.12.17 | ₩7,065 | ₩7,065 | ₩6,845 | ₩6,925 | -1.98% | 4.2만 |
|---|
| 2025.12.16 | ₩6,875 | ₩7,070 | ₩6,735 | ₩6,975 | +1.45% | 5.1만 |
|---|
| 2025.12.15 | ₩7,040 | ₩7,050 | ₩6,605 | ₩6,875 | -2.34% | 4.5만 |
|---|
| 2025.12.12 | ₩7,030 | ₩7,120 | ₩6,855 | ₩7,040 | +0.14% | 8.2만 |
|---|
| 2025.12.11 | ₩6,895 | ₩7,360 | ₩6,825 | ₩7,085 | +2.76% | 14.4만 |
|---|
| 2025.12.10 | ₩7,175 | ₩7,180 | ₩6,825 | ₩6,925 | -3.48% | 8.2만 |
|---|
| 2025.12.09 | ₩7,050 | ₩7,320 | ₩6,925 | ₩7,070 | +0.28% | 10.2만 |
|---|
| 2025.12.08 | ₩6,875 | ₩7,330 | ₩6,875 | ₩7,010 | +1.96% | 16.8만 |
|---|
| 2025.12.05 | ₩6,955 | ₩7,260 | ₩6,790 | ₩6,860 | -1.37% | 17.1만 |
|---|
| 2025.12.04 | ₩7,240 | ₩7,475 | ₩6,715 | ₩6,945 | -4.07% | 35.2만 |
|---|
| 2025.12.03 | ₩7,740 | ₩8,230 | ₩7,150 | ₩7,250 | -6.33% | 117.5만 |
|---|
| 2025.12.02 | ₩9,255 | ₩9,700 | ₩7,445 | ₩7,480 | -19.18% | 292.3만 |
|---|
| 2025.12.01 | ₩8,410 | ₩8,410 | ₩8,410 | ₩8,410 | 0.00% | 20.7만 |
|---|
| 2025.11.28 | ₩6,285 | ₩6,535 | ₩6,245 | ₩6,470 | +2.94% | 4.1만 |
|---|
| 2025.11.27 | ₩6,195 | ₩6,395 | ₩6,190 | ₩6,245 | +0.81% | 3.8만 |
|---|
| 2025.11.26 | ₩6,300 | ₩6,300 | ₩6,075 | ₩6,190 | -1.75% | 1.3만 |
|---|
| 2025.11.25 | ₩6,050 | ₩6,345 | ₩6,050 | ₩6,070 | +0.33% | 1.4만 |
|---|
| 2025.11.24 | ₩6,160 | ₩6,465 | ₩6,025 | ₩6,045 | -1.87% | 3만 |
|---|
| 2025.11.21 | ₩6,080 | ₩6,440 | ₩6,005 | ₩6,155 | +1.23% | 2.4만 |
|---|
| 2025.11.20 | ₩6,185 | ₩6,410 | ₩6,095 | ₩6,150 | -0.57% | 1.7만 |
|---|
| 2025.11.19 | ₩6,200 | ₩6,500 | ₩6,060 | ₩6,180 | -0.32% | 1.9만 |
|---|
| 2025.11.18 | ₩6,250 | ₩6,740 | ₩6,135 | ₩6,255 | +0.08% | 7.8만 |
|---|
| 2025.11.17 | ₩6,150 | ₩6,275 | ₩6,015 | ₩6,230 | +1.30% | 2.8만 |
|---|
| 2025.11.14 | ₩6,150 | ₩6,160 | ₩6,010 | ₩6,150 | 0.00% | 1.8만 |
|---|
| 2025.11.13 | ₩6,225 | ₩6,355 | ₩6,105 | ₩6,115 | -1.77% | 1.4만 |
|---|
| 2025.11.12 | ₩6,160 | ₩6,490 | ₩6,100 | ₩6,225 | +1.06% | 2.6만 |
|---|
| 2025.11.11 | ₩6,400 | ₩6,520 | ₩6,170 | ₩6,220 | -2.81% | 3.8만 |
|---|
| 2025.11.10 | ₩6,140 | ₩6,545 | ₩6,120 | ₩6,400 | +4.23% | 4.4만 |
|---|
| 2025.11.07 | ₩6,225 | ₩6,330 | ₩5,990 | ₩6,140 | -1.37% | 2.5만 |
|---|
| 2025.11.06 | ₩6,255 | ₩6,600 | ₩6,105 | ₩6,145 | -1.76% | 4.7만 |
|---|
| 2025.11.05 | ₩6,195 | ₩6,810 | ₩5,985 | ₩6,255 | +0.97% | 12만 |
|---|
| 2025.11.04 | ₩6,205 | ₩6,465 | ₩6,125 | ₩6,200 | -0.08% | 3.7만 |
|---|
| 2025.11.03 | ₩6,395 | ₩6,450 | ₩6,120 | ₩6,165 | -3.60% | 3.5만 |
|---|
| 2025.10.31 | ₩6,285 | ₩6,590 | ₩6,250 | ₩6,390 | +1.67% | 2.8만 |
|---|
| 2025.10.30 | ₩6,505 | ₩6,610 | ₩6,195 | ₩6,340 | -2.54% | 7.3만 |
|---|
| 2025.10.29 | ₩6,605 | ₩6,750 | ₩6,475 | ₩6,610 | +0.08% | 4.3만 |
|---|
| 2025.10.28 | ₩6,525 | ₩6,875 | ₩6,450 | ₩6,670 | +2.22% | 6.1만 |
|---|
| 2025.10.27 | ₩6,520 | ₩6,735 | ₩6,475 | ₩6,525 | +0.08% | 5.1만 |
|---|
| 2025.10.24 | ₩6,705 | ₩6,770 | ₩6,515 | ₩6,520 | -2.76% | 6.7만 |
|---|
| 2025.10.23 | ₩6,925 | ₩6,955 | ₩6,650 | ₩6,705 | -3.18% | 9.4만 |
|---|
| 2025.10.22 | ₩6,400 | ₩7,440 | ₩6,260 | ₩6,955 | +8.67% | 116.1만 |
|---|
| 2025.10.21 | ₩6,465 | ₩6,850 | ₩6,385 | ₩6,555 | +1.39% | 16.3만 |
|---|
| 2025.10.20 | ₩6,000 | ₩7,150 | ₩5,950 | ₩6,465 | +7.75% | 43.8만 |
|---|
| 2025.10.17 | ₩6,205 | ₩6,205 | ₩5,985 | ₩6,050 | -2.50% | 5.6만 |
|---|
| 2025.10.16 | ₩6,310 | ₩6,340 | ₩6,085 | ₩6,175 | -2.14% | 6.7만 |
|---|
| 2025.10.15 | ₩6,615 | ₩6,655 | ₩6,205 | ₩6,310 | -4.61% | 12.2만 |
|---|
| 2025.10.14 | ₩6,600 | ₩6,750 | ₩6,450 | ₩6,655 | +0.83% | 10.2만 |
|---|
| 2025.10.13 | ₩6,830 | ₩6,970 | ₩6,510 | ₩6,600 | -3.37% | 7.7만 |
|---|