시장 데이터를 불러오는 중
전체 종목
데이타솔루션 과거 주가
263800.KQ · KOSDAQ
주요 제품·사업: EMC스토리지, SPSS, SI
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
263800.KQ · KOSDAQ
주요 제품·사업: EMC스토리지, SPSS, SI
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,710 | ₩4,710 | ₩4,520 | ₩4,545 | -3.50% | 9만 |
| 2026.10.07 | ₩4,760 | ₩4,795 | ₩4,595 | ₩4,655 | -2.21% | 14만 |
| 2026.10.06 | ₩4,740 | ₩4,830 | ₩4,715 | ₩4,760 | +0.42% | 13.4만 |
| 2026.10.02 | ₩4,615 | ₩4,780 | ₩4,565 | ₩4,705 | +1.95% | 10.5만 |
| 2026.10.01 | ₩4,430 | ₩4,640 | ₩4,430 | ₩4,615 | +4.18% | 13.4만 |
| 2026.09.30 | ₩4,510 | ₩4,590 | ₩4,450 | ₩4,450 | -1.33% | 9.8만 |
| 2026.09.29 | ₩4,580 | ₩4,590 | ₩4,470 | ₩4,525 | -1.20% | 10.1만 |
| 2026.09.28 | ₩4,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,540 |
| ₩4,600 |
| +0.88% |
| 8.8만 |
| 2026.09.23 | ₩4,600 | ₩4,670 | ₩4,550 | ₩4,550 | -1.09% | 8.6만 |
|---|
| 2026.09.22 | ₩4,710 | ₩4,795 | ₩4,580 | ₩4,585 | -2.65% | 13.9만 |
|---|
| 2026.09.21 | ₩4,870 | ₩4,900 | ₩4,655 | ₩4,660 | -4.31% | 15.7만 |
|---|
| 2026.09.18 | ₩4,885 | ₩5,100 | ₩4,830 | ₩4,855 | -0.61% | 25.1만 |
|---|
| 2026.09.17 | ₩4,930 | ₩4,930 | ₩4,780 | ₩4,845 | -1.72% | 21.5만 |
|---|
| 2026.09.16 | ₩4,765 | ₩4,885 | ₩4,730 | ₩4,850 | +1.78% | 20.1만 |
|---|
| 2026.09.15 | ₩4,740 | ₩4,915 | ₩4,740 | ₩4,765 | +0.53% | 10.9만 |
|---|
| 2026.09.14 | ₩4,730 | ₩4,900 | ₩4,660 | ₩4,775 | +0.95% | 11.8만 |
|---|
| 2026.09.11 | ₩4,590 | ₩4,890 | ₩4,590 | ₩4,805 | +4.68% | 17.6만 |
|---|
| 2026.09.10 | ₩4,700 | ₩4,735 | ₩4,600 | ₩4,695 | -0.11% | 7.4만 |
|---|
| 2026.09.09 | ₩4,745 | ₩4,795 | ₩4,680 | ₩4,700 | -0.95% | 8.4만 |
|---|
| 2026.09.08 | ₩4,750 | ₩4,865 | ₩4,700 | ₩4,700 | -1.05% | 10.7만 |
|---|
| 2026.09.07 | ₩4,755 | ₩4,895 | ₩4,655 | ₩4,750 | -0.11% | 15.9만 |
|---|
| 2026.09.04 | ₩4,620 | ₩4,805 | ₩4,610 | ₩4,745 | +2.71% | 17.5만 |
|---|
| 2026.09.03 | ₩4,670 | ₩5,180 | ₩4,510 | ₩4,610 | -1.28% | 113.2만 |
|---|
| 2026.09.02 | ₩4,690 | ₩4,745 | ₩4,590 | ₩4,650 | -0.85% | 8.5만 |
|---|
| 2026.09.01 | ₩4,770 | ₩4,780 | ₩4,660 | ₩4,745 | -0.52% | 13만 |
|---|
| 2026.08.31 | ₩4,855 | ₩4,855 | ₩4,625 | ₩4,810 | -0.93% | 19.4만 |
|---|
| 2026.08.28 | ₩4,900 | ₩4,990 | ₩4,750 | ₩4,875 | -0.51% | 17.6만 |
|---|
| 2026.08.27 | ₩4,915 | ₩4,975 | ₩4,835 | ₩4,880 | -0.71% | 11.8만 |
|---|
| 2026.08.26 | ₩4,900 | ₩4,985 | ₩4,810 | ₩4,910 | +0.20% | 8.7만 |
|---|
| 2026.08.25 | ₩4,905 | ₩4,985 | ₩4,730 | ₩4,985 | +1.63% | 19.3만 |
|---|
| 2026.08.24 | ₩5,100 | ₩5,190 | ₩4,960 | ₩4,960 | -2.75% | 15.6만 |
|---|
| 2026.08.21 | ₩5,220 | ₩5,240 | ₩4,990 | ₩5,130 | -1.72% | 18.6만 |
|---|
| 2026.08.20 | ₩5,320 | ₩5,440 | ₩5,210 | ₩5,330 | +0.19% | 21.6만 |
|---|
| 2026.08.19 | ₩5,380 | ₩5,530 | ₩5,240 | ₩5,240 | -2.60% | 29.4만 |
|---|
| 2026.08.18 | ₩5,720 | ₩5,880 | ₩5,380 | ₩5,500 | -3.85% | 40.8만 |
|---|
| 2026.08.14 | ₩5,840 | ₩6,000 | ₩5,650 | ₩5,770 | -1.20% | 48.1만 |
|---|
| 2026.08.13 | ₩5,900 | ₩6,330 | ₩5,700 | ₩5,740 | -2.71% | 350만 |
|---|
| 2026.08.12 | ₩5,830 | ₩5,960 | ₩5,600 | ₩5,850 | +0.34% | 56.6만 |
|---|
| 2026.08.11 | ₩5,460 | ₩5,950 | ₩5,400 | ₩5,860 | +7.33% | 145.6만 |
|---|
| 2026.08.10 | ₩4,995 | ₩5,440 | ₩4,995 | ₩5,400 | +8.11% | 54.8만 |
|---|
| 2026.08.07 | ₩5,070 | ₩5,280 | ₩4,940 | ₩4,985 | -1.68% | 32.1만 |
|---|
| 2026.08.06 | ₩5,250 | ₩5,310 | ₩5,050 | ₩5,050 | -3.81% | 32만 |
|---|
| 2026.08.05 | ₩5,190 | ₩5,550 | ₩5,180 | ₩5,370 | +3.47% | 117.1만 |
|---|
| 2026.08.04 | ₩4,950 | ₩5,480 | ₩4,840 | ₩5,090 | +2.83% | 247만 |
|---|
| 2026.08.03 | ₩4,655 | ₩4,920 | ₩4,565 | ₩4,735 | +1.72% | 26.9만 |
|---|
| 2026.07.31 | ₩4,520 | ₩4,750 | ₩4,510 | ₩4,670 | +3.32% | 66.3만 |
|---|
| 2026.07.30 | ₩4,120 | ₩4,550 | ₩4,120 | ₩4,275 | +3.76% | 56.2만 |
|---|
| 2026.07.29 | ₩5,110 | ₩5,290 | ₩4,365 | ₩4,515 | -11.64% | 100.2만 |
|---|
| 2026.07.28 | ₩5,370 | ₩5,540 | ₩5,020 | ₩5,100 | -5.03% | 90.6만 |
|---|
| 2026.07.27 | ₩5,610 | ₩6,170 | ₩5,540 | ₩5,630 | +0.36% | 188.8만 |
|---|
| 2026.07.24 | ₩5,840 | ₩5,900 | ₩5,370 | ₩5,370 | -8.05% | 86.8만 |
|---|
| 2026.07.23 | ₩6,010 | ₩6,230 | ₩5,720 | ₩6,020 | +0.17% | 141만 |
|---|
| 2026.07.22 | ₩6,000 | ₩6,370 | ₩5,850 | ₩5,900 | -1.67% | 206.7만 |
|---|
| 2026.07.21 | ₩5,500 | ₩6,420 | ₩5,470 | ₩6,040 | +9.82% | 618.5만 |
|---|
| 2026.07.20 | ₩5,400 | ₩6,380 | ₩5,350 | ₩5,600 | +3.70% | 667.4만 |
|---|
| 2026.07.16 | ₩5,770 | ₩5,820 | ₩5,210 | ₩5,410 | -6.24% | 136.1만 |
|---|
| 2026.07.15 | ₩5,920 | ₩6,500 | ₩5,880 | ₩5,930 | +0.17% | 345.4만 |
|---|
| 2026.07.14 | ₩6,100 | ₩7,040 | ₩5,510 | ₩5,680 | -6.89% | 702.3만 |
|---|
| 2026.07.13 | ₩7,180 | ₩7,550 | ₩6,000 | ₩6,130 | -14.62% | 381.1만 |
|---|
| 2026.07.10 | ₩8,410 | ₩8,730 | ₩7,070 | ₩7,300 | -13.20% | 2202만 |
|---|
| 2026.07.09 | ₩7,720 | ₩7,720 | ₩6,200 | ₩7,720 | 0.00% | 597.6만 |
|---|
| 2026.07.08 | ₩5,940 | ₩5,940 | ₩5,940 | ₩5,940 | 0.00% | 62.9만 |
|---|
| 2026.07.07 | ₩4,710 | ₩4,850 | ₩4,400 | ₩4,570 | -2.97% | 5.5만 |
|---|
| 2026.07.06 | ₩4,715 | ₩4,800 | ₩4,625 | ₩4,765 | +1.06% | 3.8만 |
|---|
| 2026.07.03 | ₩4,500 | ₩4,740 | ₩4,500 | ₩4,710 | +4.67% | 3.8만 |
|---|
| 2026.07.02 | ₩4,825 | ₩4,835 | ₩4,515 | ₩4,530 | -6.11% | 5.9만 |
|---|
| 2026.07.01 | ₩4,950 | ₩5,050 | ₩4,780 | ₩4,830 | -2.42% | 7.6만 |
|---|
| 2026.06.30 | ₩4,745 | ₩4,975 | ₩4,735 | ₩4,810 | +1.37% | 13.8만 |
|---|
| 2026.06.29 | ₩4,295 | ₩4,785 | ₩4,295 | ₩4,750 | +10.59% | 20.1만 |
|---|
| 2026.06.26 | ₩4,495 | ₩4,495 | ₩4,245 | ₩4,295 | -4.45% | 12.7만 |
|---|
| 2026.06.25 | ₩4,350 | ₩4,575 | ₩4,350 | ₩4,410 | +1.38% | 4.7만 |
|---|
| 2026.06.24 | ₩4,380 | ₩4,485 | ₩4,250 | ₩4,410 | +0.68% | 8.5만 |
|---|
| 2026.06.23 | ₩4,325 | ₩4,805 | ₩4,325 | ₩4,415 | +2.08% | 20.5만 |
|---|
| 2026.06.22 | ₩4,385 | ₩4,650 | ₩4,365 | ₩4,445 | +1.37% | 5.1만 |
|---|
| 2026.06.19 | ₩4,510 | ₩4,610 | ₩4,260 | ₩4,390 | -2.66% | 8.4만 |
|---|
| 2026.06.18 | ₩4,615 | ₩4,660 | ₩4,505 | ₩4,510 | -2.28% | 7.2만 |
|---|
| 2026.06.17 | ₩4,510 | ₩4,675 | ₩4,405 | ₩4,600 | +2.00% | 7.4만 |
|---|
| 2026.06.16 | ₩4,525 | ₩4,590 | ₩4,405 | ₩4,535 | +0.22% | 7.7만 |
|---|
| 2026.06.15 | ₩4,455 | ₩4,595 | ₩4,415 | ₩4,475 | +0.45% | 6.8만 |
|---|
| 2026.06.12 | ₩4,355 | ₩4,580 | ₩4,355 | ₩4,425 | +1.61% | 6.2만 |
|---|
| 2026.06.11 | ₩4,300 | ₩4,335 | ₩4,150 | ₩4,325 | +0.58% | 6.6만 |
|---|
| 2026.06.10 | ₩4,360 | ₩4,445 | ₩4,190 | ₩4,280 | -1.83% | 20 |
|---|
| 2026.06.09 | ₩4,320 | ₩4,535 | ₩4,320 | ₩4,420 | +2.31% | 9만 |
|---|
| 2026.06.08 | ₩4,420 | ₩4,660 | ₩4,340 | ₩4,340 | -1.81% | 17.2만 |
|---|
| 2026.06.05 | ₩4,890 | ₩4,905 | ₩4,505 | ₩4,660 | -4.70% | 20.1만 |
|---|
| 2026.06.04 | ₩5,160 | ₩5,160 | ₩4,810 | ₩4,905 | -4.94% | 21.4만 |
|---|
| 2026.06.02 | ₩4,955 | ₩5,240 | ₩4,645 | ₩5,230 | +5.55% | 51.5만 |
|---|
| 2026.06.01 | ₩5,120 | ₩5,800 | ₩4,940 | ₩4,940 | -3.52% | 187.6만 |
|---|
| 2026.05.29 | ₩4,770 | ₩5,450 | ₩4,770 | ₩5,040 | +5.66% | 142.9만 |
|---|
| 2026.05.28 | ₩4,560 | ₩4,615 | ₩4,370 | ₩4,545 | -0.33% | 6.6만 |
|---|
| 2026.05.27 | ₩4,760 | ₩4,770 | ₩4,560 | ₩4,565 | -4.10% | 5.2만 |
|---|
| 2026.05.26 | ₩4,910 | ₩4,920 | ₩4,745 | ₩4,755 | -3.16% | 6.4만 |
|---|
| 2026.05.22 | ₩4,720 | ₩4,870 | ₩4,695 | ₩4,780 | +1.27% | 6.4만 |
|---|
| 2026.05.21 | ₩4,515 | ₩4,740 | ₩4,515 | ₩4,670 | +3.43% | 5.2만 |
|---|
| 2026.05.20 | ₩4,670 | ₩4,675 | ₩4,435 | ₩4,510 | -3.43% | 7.7만 |
|---|
| 2026.05.19 | ₩4,645 | ₩4,780 | ₩4,560 | ₩4,670 | +0.54% | 7만 |
|---|
| 2026.05.18 | ₩4,700 | ₩4,750 | ₩4,490 | ₩4,680 | -0.43% | 11.3만 |
|---|
| 2026.05.15 | ₩4,985 | ₩5,040 | ₩4,650 | ₩4,700 | -5.72% | 15.5만 |
|---|
| 2026.05.14 | ₩4,995 | ₩5,130 | ₩4,925 | ₩4,935 | -1.20% | 7.5만 |
|---|
| 2026.05.13 | ₩5,070 | ₩5,170 | ₩4,990 | ₩4,990 | -1.58% | 9.1만 |
|---|
| 2026.05.12 | ₩5,220 | ₩5,340 | ₩5,030 | ₩5,140 | -1.53% | 18.6만 |
|---|
| 2026.05.11 | ₩5,310 | ₩5,380 | ₩5,200 | ₩5,220 | -1.69% | 15.1만 |
|---|
| 2026.05.08 | ₩5,310 | ₩5,490 | ₩5,290 | ₩5,310 | 0.00% | 10.9만 |
|---|
| 2026.05.07 | ₩5,490 | ₩5,670 | ₩5,360 | ₩5,380 | -2.00% | 24.3만 |
|---|
| 2026.05.06 | ₩5,410 | ₩5,510 | ₩5,310 | ₩5,430 | +0.37% | 23.4만 |
|---|
| 2026.05.04 | ₩5,460 | ₩5,490 | ₩5,370 | ₩5,410 | -0.92% | 18.1만 |
|---|
| 2026.04.30 | ₩5,480 | ₩5,550 | ₩5,370 | ₩5,370 | -2.01% | 22.1만 |
|---|
| 2026.04.29 | ₩5,350 | ₩5,530 | ₩5,280 | ₩5,440 | +1.68% | 24만 |
|---|
| 2026.04.28 | ₩5,580 | ₩5,580 | ₩5,390 | ₩5,400 | -3.23% | 23.1만 |
|---|
| 2026.04.27 | ₩5,340 | ₩5,500 | ₩5,300 | ₩5,480 | +2.62% | 42만 |
|---|
| 2026.04.24 | ₩5,310 | ₩5,380 | ₩5,290 | ₩5,340 | +0.56% | 19.1만 |
|---|
| 2026.04.23 | ₩5,420 | ₩5,430 | ₩5,200 | ₩5,310 | -2.03% | 33.9만 |
|---|
| 2026.04.22 | ₩5,360 | ₩6,140 | ₩5,200 | ₩5,390 | +0.56% | 445.3만 |
|---|
| 2026.04.21 | ₩5,500 | ₩5,560 | ₩5,360 | ₩5,360 | -2.55% | 29만 |
|---|
| 2026.04.20 | ₩5,470 | ₩5,740 | ₩5,370 | ₩5,470 | 0.00% | 70.4만 |
|---|
| 2026.04.17 | ₩5,900 | ₩5,900 | ₩5,350 | ₩5,470 | -7.29% | 103만 |
|---|
| 2026.04.16 | ₩5,030 | ₩6,280 | ₩4,975 | ₩5,700 | +13.32% | 958.6만 |
|---|
| 2026.04.15 | ₩4,840 | ₩5,040 | ₩4,780 | ₩4,950 | +2.27% | 32.5만 |
|---|
| 2026.04.14 | ₩4,740 | ₩4,850 | ₩4,740 | ₩4,780 | +0.84% | 8.7만 |
|---|
| 2026.04.13 | ₩4,660 | ₩4,735 | ₩4,545 | ₩4,715 | +1.18% | 7.4만 |
|---|
| 2026.04.10 | ₩4,480 | ₩4,745 | ₩4,480 | ₩4,710 | +5.13% | 11.7만 |
|---|
| 2026.04.09 | ₩4,610 | ₩4,630 | ₩4,465 | ₩4,465 | -3.15% | 6.2만 |
|---|
| 2026.04.08 | ₩4,520 | ₩4,635 | ₩4,410 | ₩4,610 | +1.99% | 13.7만 |
|---|
| 2026.04.07 | ₩4,410 | ₩4,885 | ₩4,375 | ₩4,400 | -0.23% | 53.1만 |
|---|
| 2026.04.06 | ₩4,400 | ₩4,400 | ₩4,280 | ₩4,360 | -0.91% | 2.5만 |
|---|
| 2026.04.03 | ₩4,340 | ₩4,395 | ₩4,305 | ₩4,370 | +0.69% | 2.5만 |
|---|
| 2026.04.02 | ₩4,495 | ₩4,550 | ₩4,235 | ₩4,235 | -5.78% | 4.5만 |
|---|
| 2026.04.01 | ₩4,245 | ₩4,500 | ₩4,245 | ₩4,500 | +6.01% | 2.9만 |
|---|
| 2026.03.31 | ₩4,450 | ₩4,450 | ₩4,155 | ₩4,155 | -6.63% | 4.8만 |
|---|
| 2026.03.30 | ₩4,560 | ₩4,560 | ₩4,350 | ₩4,400 | -3.51% | 3.1만 |
|---|
| 2026.03.27 | ₩4,465 | ₩4,585 | ₩4,320 | ₩4,560 | +2.13% | 5.4만 |
|---|
| 2026.03.26 | ₩4,630 | ₩4,650 | ₩4,450 | ₩4,465 | -3.56% | 4.4만 |
|---|
| 2026.03.25 | ₩4,480 | ₩4,655 | ₩4,480 | ₩4,650 | +3.79% | 5.9만 |
|---|
| 2026.03.24 | ₩4,465 | ₩4,565 | ₩4,405 | ₩4,525 | +1.34% | 2.9만 |
|---|
| 2026.03.23 | ₩4,495 | ₩4,660 | ₩4,370 | ₩4,415 | -1.78% | 7.8만 |
|---|
| 2026.03.20 | ₩4,535 | ₩4,700 | ₩4,525 | ₩4,660 | +2.76% | 3.4만 |
|---|
| 2026.03.19 | ₩4,605 | ₩4,605 | ₩4,500 | ₩4,525 | -1.74% | 5.2만 |
|---|
| 2026.03.18 | ₩4,630 | ₩4,690 | ₩4,585 | ₩4,625 | -0.11% | 4.2만 |
|---|
| 2026.03.17 | ₩4,660 | ₩4,780 | ₩4,615 | ₩4,615 | -0.97% | 4.6만 |
|---|
| 2026.03.16 | ₩4,655 | ₩4,930 | ₩4,610 | ₩4,635 | -0.43% | 4.7만 |
|---|
| 2026.03.13 | ₩4,580 | ₩4,720 | ₩4,470 | ₩4,590 | +0.22% | 5.9만 |
|---|
| 2026.03.12 | ₩4,505 | ₩4,630 | ₩4,480 | ₩4,625 | +2.66% | 3만 |
|---|
| 2026.03.11 | ₩4,500 | ₩4,945 | ₩4,480 | ₩4,520 | +0.44% | 25.5만 |
|---|
| 2026.03.10 | ₩4,570 | ₩4,570 | ₩4,430 | ₩4,490 | -1.75% | 5.9만 |
|---|
| 2026.03.09 | ₩4,325 | ₩4,485 | ₩4,280 | ₩4,455 | +3.01% | 7.5만 |
|---|
| 2026.03.06 | ₩4,615 | ₩4,705 | ₩4,490 | ₩4,595 | -0.43% | 7.1만 |
|---|
| 2026.03.05 | ₩4,165 | ₩4,690 | ₩4,165 | ₩4,615 | +10.80% | 12.5만 |
|---|
| 2026.03.04 | ₩4,580 | ₩4,595 | ₩4,115 | ₩4,115 | -10.15% | 21.5만 |
|---|
| 2026.03.03 | ₩4,800 | ₩4,940 | ₩4,600 | ₩4,600 | -4.17% | 21.8만 |
|---|
| 2026.02.27 | ₩4,995 | ₩5,110 | ₩4,835 | ₩4,865 | -2.60% | 18.5만 |
|---|
| 2026.02.26 | ₩5,140 | ₩5,220 | ₩4,990 | ₩4,990 | -2.92% | 16.4만 |
|---|
| 2026.02.25 | ₩5,160 | ₩5,250 | ₩5,130 | ₩5,140 | -0.39% | 14.3만 |
|---|
| 2026.02.24 | ₩5,200 | ₩5,240 | ₩5,140 | ₩5,180 | -0.38% | 20.7만 |
|---|
| 2026.02.23 | ₩5,190 | ₩5,280 | ₩5,140 | ₩5,190 | 0.00% | 29.5만 |
|---|
| 2026.02.20 | ₩5,050 | ₩5,940 | ₩5,050 | ₩5,220 | +3.37% | 240.5만 |
|---|
| 2026.02.19 | ₩5,070 | ₩5,130 | ₩4,970 | ₩5,130 | +1.18% | 7만 |
|---|
| 2026.02.13 | ₩4,960 | ₩5,110 | ₩4,960 | ₩5,000 | +0.81% | 7.5만 |
|---|
| 2026.02.12 | ₩5,150 | ₩5,150 | ₩5,040 | ₩5,080 | -1.36% | 7.3만 |
|---|
| 2026.02.11 | ₩5,160 | ₩5,220 | ₩5,030 | ₩5,130 | -0.58% | 12.2만 |
|---|
| 2026.02.10 | ₩5,000 | ₩5,290 | ₩5,000 | ₩5,160 | +3.20% | 17.4만 |
|---|
| 2026.02.09 | ₩4,950 | ₩5,070 | ₩4,950 | ₩5,050 | +2.02% | 8.2만 |
|---|
| 2026.02.06 | ₩4,950 | ₩5,000 | ₩4,745 | ₩4,950 | 0.00% | 11.4만 |
|---|
| 2026.02.05 | ₩5,210 | ₩5,210 | ₩5,000 | ₩5,060 | -2.88% | 14.2만 |
|---|
| 2026.02.04 | ₩5,240 | ₩5,300 | ₩5,150 | ₩5,200 | -0.76% | 20.8만 |
|---|
| 2026.02.03 | ₩5,170 | ₩5,220 | ₩5,070 | ₩5,160 | -0.19% | 13.2만 |
|---|
| 2026.02.02 | ₩5,140 | ₩5,380 | ₩5,010 | ₩5,120 | -0.39% | 22.7만 |
|---|
| 2026.01.30 | ₩5,390 | ₩5,390 | ₩5,190 | ₩5,200 | -3.53% | 15만 |
|---|
| 2026.01.29 | ₩5,340 | ₩5,400 | ₩5,170 | ₩5,350 | +0.19% | 33.3만 |
|---|
| 2026.01.28 | ₩5,210 | ₩5,290 | ₩5,150 | ₩5,260 | +0.96% | 15.9만 |
|---|
| 2026.01.27 | ₩5,270 | ₩5,360 | ₩5,120 | ₩5,210 | -1.14% | 17.6만 |
|---|
| 2026.01.26 | ₩5,080 | ₩5,260 | ₩4,970 | ₩5,250 | +3.35% | 32.6만 |
|---|
| 2026.01.23 | ₩4,715 | ₩5,070 | ₩4,710 | ₩4,925 | +4.45% | 18.3만 |
|---|
| 2026.01.22 | ₩4,705 | ₩4,790 | ₩4,670 | ₩4,705 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩4,800 | ₩4,800 | ₩4,570 | ₩4,695 | -2.19% | 15.9만 |
|---|
| 2026.01.20 | ₩4,700 | ₩4,900 | ₩4,635 | ₩4,830 | +2.77% | 11.7만 |
|---|
| 2026.01.19 | ₩4,655 | ₩4,750 | ₩4,650 | ₩4,740 | +1.83% | 5.5만 |
|---|
| 2026.01.16 | ₩4,770 | ₩4,895 | ₩4,655 | ₩4,655 | -2.41% | 9.6만 |
|---|
| 2026.01.15 | ₩4,780 | ₩4,810 | ₩4,650 | ₩4,770 | -0.21% | 11.2만 |
|---|
| 2026.01.14 | ₩4,850 | ₩4,925 | ₩4,780 | ₩4,810 | -0.82% | 8.1만 |
|---|
| 2026.01.13 | ₩4,860 | ₩4,920 | ₩4,805 | ₩4,845 | -0.31% | 7.4만 |
|---|
| 2026.01.12 | ₩4,860 | ₩4,970 | ₩4,855 | ₩4,870 | +0.21% | 6.6만 |
|---|
| 2026.01.09 | ₩4,875 | ₩4,925 | ₩4,800 | ₩4,850 | -0.51% | 7.2만 |
|---|
| 2026.01.08 | ₩5,030 | ₩5,130 | ₩4,805 | ₩4,850 | -3.58% | 12.6만 |
|---|
| 2026.01.07 | ₩5,160 | ₩5,190 | ₩4,985 | ₩5,030 | -2.52% | 11.8만 |
|---|
| 2026.01.06 | ₩5,310 | ₩5,310 | ₩5,130 | ₩5,150 | -3.01% | 7.8만 |
|---|
| 2026.01.05 | ₩5,330 | ₩5,380 | ₩5,200 | ₩5,270 | -1.13% | 13.8만 |
|---|
| 2026.01.02 | ₩5,020 | ₩5,250 | ₩4,990 | ₩5,230 | +4.18% | 10.4만 |
|---|
| 2025.12.30 | ₩5,050 | ₩5,110 | ₩4,990 | ₩4,995 | -1.09% | 8.5만 |
|---|
| 2025.12.29 | ₩5,170 | ₩5,200 | ₩5,080 | ₩5,100 | -1.35% | 9.1만 |
|---|
| 2025.12.26 | ₩5,200 | ₩5,290 | ₩5,080 | ₩5,150 | -0.96% | 12만 |
|---|
| 2025.12.24 | ₩5,280 | ₩5,330 | ₩5,170 | ₩5,210 | -1.33% | 8.3만 |
|---|
| 2025.12.23 | ₩5,390 | ₩5,420 | ₩5,290 | ₩5,330 | -1.11% | 15만 |
|---|
| 2025.12.22 | ₩5,260 | ₩5,380 | ₩5,240 | ₩5,340 | +1.52% | 11.6만 |
|---|
| 2025.12.19 | ₩5,240 | ₩5,320 | ₩5,100 | ₩5,190 | -0.95% | 16.2만 |
|---|
| 2025.12.18 | ₩5,050 | ₩5,240 | ₩4,940 | ₩5,120 | +1.39% | 11.9만 |
|---|
| 2025.12.17 | ₩5,170 | ₩5,220 | ₩4,980 | ₩4,995 | -3.38% | 9만 |
|---|
| 2025.12.16 | ₩5,310 | ₩5,370 | ₩5,100 | ₩5,160 | -2.82% | 10만 |
|---|
| 2025.12.15 | ₩5,410 | ₩5,410 | ₩5,320 | ₩5,350 | -1.11% | 6.2만 |
|---|
| 2025.12.12 | ₩5,370 | ₩5,480 | ₩5,310 | ₩5,440 | +1.30% | 11.1만 |
|---|
| 2025.12.11 | ₩5,400 | ₩5,460 | ₩5,370 | ₩5,380 | -0.37% | 12.4만 |
|---|
| 2025.12.10 | ₩5,480 | ₩5,480 | ₩5,320 | ₩5,370 | -2.01% | 15.3만 |
|---|
| 2025.12.09 | ₩5,500 | ₩5,520 | ₩5,370 | ₩5,500 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩5,320 | ₩5,580 | ₩5,250 | ₩5,500 | +3.38% | 39.3만 |
|---|
| 2025.12.05 | ₩5,450 | ₩5,450 | ₩5,230 | ₩5,300 | -2.75% | 20.5만 |
|---|
| 2025.12.04 | ₩5,380 | ₩5,450 | ₩5,300 | ₩5,410 | +0.56% | 24.4만 |
|---|
| 2025.12.03 | ₩5,190 | ₩5,530 | ₩5,190 | ₩5,380 | +3.66% | 49.4만 |
|---|
| 2025.12.02 | ₩5,150 | ₩5,250 | ₩5,110 | ₩5,150 | 0.00% | 28.4만 |
|---|
| 2025.12.01 | ₩5,090 | ₩5,820 | ₩5,050 | ₩5,190 | +1.96% | 308.9만 |
|---|
| 2025.11.28 | ₩4,830 | ₩5,020 | ₩4,805 | ₩5,000 | +3.52% | 13.7만 |
|---|
| 2025.11.27 | ₩4,880 | ₩4,940 | ₩4,785 | ₩4,785 | -1.95% | 9.8만 |
|---|
| 2025.11.26 | ₩4,810 | ₩4,940 | ₩4,805 | ₩4,880 | +1.46% | 7.2만 |
|---|
| 2025.11.25 | ₩4,830 | ₩4,905 | ₩4,750 | ₩4,820 | -0.21% | 12.6만 |
|---|
| 2025.11.24 | ₩4,950 | ₩4,955 | ₩4,775 | ₩4,810 | -2.83% | 9.9만 |
|---|
| 2025.11.21 | ₩5,160 | ₩5,170 | ₩4,880 | ₩4,905 | -4.94% | 19.2만 |
|---|
| 2025.11.20 | ₩5,160 | ₩5,270 | ₩5,160 | ₩5,220 | +1.16% | 7.6만 |
|---|
| 2025.11.19 | ₩5,380 | ₩5,430 | ₩5,050 | ₩5,100 | -5.20% | 19.2만 |
|---|
| 2025.11.18 | ₩5,500 | ₩5,520 | ₩5,400 | ₩5,400 | -1.82% | 19.2만 |
|---|
| 2025.11.17 | ₩5,350 | ₩5,510 | ₩5,300 | ₩5,410 | +1.12% | 16.6만 |
|---|
| 2025.11.14 | ₩5,500 | ₩5,540 | ₩5,350 | ₩5,350 | -2.73% | 15.1만 |
|---|
| 2025.11.13 | ₩5,710 | ₩5,790 | ₩5,570 | ₩5,610 | -1.75% | 19만 |
|---|
| 2025.11.12 | ₩5,730 | ₩5,800 | ₩5,650 | ₩5,740 | +0.17% | 14.1만 |
|---|
| 2025.11.11 | ₩5,760 | ₩5,900 | ₩5,620 | ₩5,730 | -0.52% | 27.7만 |
|---|
| 2025.11.10 | ₩5,650 | ₩5,780 | ₩5,610 | ₩5,760 | +1.95% | 16.8만 |
|---|
| 2025.11.07 | ₩5,550 | ₩5,800 | ₩5,500 | ₩5,630 | +1.44% | 30.1만 |
|---|
| 2025.11.06 | ₩5,780 | ₩5,840 | ₩5,600 | ₩5,650 | -2.25% | 19.7만 |
|---|
| 2025.11.05 | ₩5,830 | ₩5,830 | ₩5,450 | ₩5,730 | -1.72% | 54.3만 |
|---|
| 2025.11.04 | ₩5,900 | ₩5,960 | ₩5,780 | ₩5,880 | -0.34% | 62.4만 |
|---|
| 2025.11.03 | ₩5,950 | ₩5,990 | ₩5,740 | ₩5,830 | -2.02% | 83.9만 |
|---|
| 2025.10.31 | ₩5,650 | ₩5,850 | ₩5,650 | ₩5,760 | +1.95% | 56.6만 |
|---|
| 2025.10.30 | ₩5,770 | ₩5,870 | ₩5,590 | ₩5,630 | -2.43% | 49.8만 |
|---|
| 2025.10.29 | ₩5,420 | ₩6,120 | ₩5,420 | ₩5,800 | +7.01% | 330.1만 |
|---|
| 2025.10.28 | ₩5,360 | ₩5,500 | ₩5,360 | ₩5,410 | +0.93% | 13만 |
|---|
| 2025.10.27 | ₩5,480 | ₩5,560 | ₩5,430 | ₩5,440 | -0.73% | 15.7만 |
|---|
| 2025.10.24 | ₩5,480 | ₩5,520 | ₩5,430 | ₩5,500 | +0.36% | 15만 |
|---|
| 2025.10.23 | ₩5,450 | ₩5,810 | ₩5,310 | ₩5,480 | +0.55% | 70.8만 |
|---|
| 2025.10.22 | ₩5,320 | ₩5,600 | ₩5,200 | ₩5,480 | +3.01% | 35.8만 |
|---|
| 2025.10.21 | ₩5,280 | ₩5,360 | ₩5,230 | ₩5,300 | +0.38% | 13.5만 |
|---|
| 2025.10.20 | ₩5,190 | ₩5,330 | ₩5,160 | ₩5,280 | +1.73% | 16.7만 |
|---|
| 2025.10.17 | ₩5,240 | ₩5,290 | ₩5,130 | ₩5,190 | -0.95% | 14.5만 |
|---|
| 2025.10.16 | ₩5,280 | ₩5,310 | ₩5,200 | ₩5,260 | -0.38% | 16.6만 |
|---|
| 2025.10.15 | ₩5,200 | ₩5,300 | ₩5,110 | ₩5,290 | +1.73% | 15.6만 |
|---|
| 2025.10.14 | ₩5,440 | ₩5,500 | ₩5,110 | ₩5,170 | -4.96% | 59.4만 |
|---|
| 2025.10.13 | ₩5,410 | ₩5,600 | ₩5,320 | ₩5,420 | +0.18% | 34.3만 |
|---|
| 2025.10.10 | ₩5,770 | ₩5,920 | ₩5,500 | ₩5,630 | -2.43% | 70.7만 |
|---|