시장 데이터를 불러오는 중
전체 종목
배럴 과거 주가
267790.KQ · KOSDAQ
주요 제품·사업: 래쉬가드 및 워터스포츠 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
267790.KQ · KOSDAQ
주요 제품·사업: 래쉬가드 및 워터스포츠 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,095 | ₩3,095 | ₩3,000 | ₩3,040 | -1.78% | 2.7천 |
| 2026.10.07 | ₩3,110 | ₩3,110 | ₩3,000 | ₩3,095 | -0.48% | 2.7천 |
| 2026.10.06 | ₩3,075 | ₩3,165 | ₩3,005 | ₩3,110 | +1.14% | 2.5천 |
| 2026.10.02 | ₩3,045 | ₩3,065 | ₩3,000 | ₩3,065 | +0.66% | 5.3천 |
| 2026.10.01 | ₩3,020 | ₩3,065 | ₩3,020 | ₩3,035 | +0.50% | 3.7천 |
| 2026.09.30 | ₩3,245 | ₩3,245 | ₩3,020 | ₩3,025 | -6.78% | 4.6천 |
| 2026.09.29 | ₩3,030 | ₩3,140 | ₩3,010 | ₩3,020 | -0.33% | 3.2천 |
| 2026.09.28 | ₩3,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,070 |
| ₩3,070 |
| -1.92% |
| 3.1천 |
| 2026.09.23 | ₩3,195 | ₩3,195 | ₩3,095 | ₩3,130 | -2.03% | 1.7천 |
|---|
| 2026.09.22 | ₩3,100 | ₩3,260 | ₩3,045 | ₩3,130 | +0.97% | 3.7천 |
|---|
| 2026.09.21 | ₩3,100 | ₩3,165 | ₩3,030 | ₩3,095 | -0.16% | 6.7천 |
|---|
| 2026.09.18 | ₩3,195 | ₩3,230 | ₩3,070 | ₩3,095 | -3.13% | 6.7천 |
|---|
| 2026.09.17 | ₩3,170 | ₩3,250 | ₩3,135 | ₩3,200 | +0.95% | 3.2천 |
|---|
| 2026.09.16 | ₩3,290 | ₩3,290 | ₩3,170 | ₩3,170 | -3.65% | 4.6천 |
|---|
| 2026.09.15 | ₩3,290 | ₩3,375 | ₩3,180 | ₩3,285 | -0.15% | 3.3천 |
|---|
| 2026.09.14 | ₩3,275 | ₩3,340 | ₩3,200 | ₩3,290 | +0.46% | 1.2천 |
|---|
| 2026.09.11 | ₩3,355 | ₩3,355 | ₩3,240 | ₩3,275 | -2.38% | 341 |
|---|
| 2026.09.10 | ₩3,485 | ₩3,485 | ₩3,280 | ₩3,350 | -3.87% | 1.3천 |
|---|
| 2026.09.09 | ₩3,335 | ₩3,415 | ₩3,330 | ₩3,335 | 0.00% | 4.4천 |
|---|
| 2026.09.08 | ₩3,425 | ₩3,425 | ₩3,270 | ₩3,335 | -2.63% | 2.5천 |
|---|
| 2026.09.07 | ₩3,450 | ₩3,450 | ₩3,380 | ₩3,420 | -0.87% | 2.5천 |
|---|
| 2026.09.04 | ₩3,455 | ₩3,490 | ₩3,405 | ₩3,450 | -0.14% | 1.1천 |
|---|
| 2026.09.03 | ₩3,565 | ₩3,565 | ₩3,415 | ₩3,485 | -2.24% | 4.5천 |
|---|
| 2026.09.02 | ₩3,450 | ₩3,590 | ₩3,380 | ₩3,590 | +4.06% | 6천 |
|---|
| 2026.09.01 | ₩3,360 | ₩3,520 | ₩3,360 | ₩3,460 | +2.98% | 4.8천 |
|---|
| 2026.08.31 | ₩3,525 | ₩3,625 | ₩3,420 | ₩3,425 | -2.84% | 4.5만 |
|---|
| 2026.08.28 | ₩3,465 | ₩3,510 | ₩3,440 | ₩3,485 | +0.58% | 8.9천 |
|---|
| 2026.08.27 | ₩3,455 | ₩3,495 | ₩3,400 | ₩3,490 | +1.01% | 6천 |
|---|
| 2026.08.26 | ₩3,240 | ₩3,470 | ₩3,240 | ₩3,455 | +6.64% | 6만 |
|---|
| 2026.08.25 | ₩3,205 | ₩3,205 | ₩3,100 | ₩3,185 | -0.62% | 4천 |
|---|
| 2026.08.24 | ₩3,255 | ₩3,330 | ₩3,200 | ₩3,205 | -1.54% | 1.9천 |
|---|
| 2026.08.21 | ₩3,365 | ₩3,365 | ₩3,060 | ₩3,335 | -0.89% | 4.9천 |
|---|
| 2026.08.20 | ₩3,330 | ₩3,435 | ₩3,130 | ₩3,395 | +1.95% | 1.3만 |
|---|
| 2026.08.19 | ₩3,305 | ₩3,455 | ₩3,285 | ₩3,310 | +0.15% | 3.3천 |
|---|
| 2026.08.18 | ₩3,235 | ₩3,485 | ₩3,200 | ₩3,455 | +6.80% | 6.3만 |
|---|
| 2026.08.14 | ₩3,340 | ₩3,340 | ₩3,195 | ₩3,230 | -3.29% | 3.3천 |
|---|
| 2026.08.13 | ₩3,400 | ₩3,400 | ₩3,255 | ₩3,345 | -1.62% | 5.2천 |
|---|
| 2026.08.12 | ₩3,415 | ₩3,415 | ₩3,310 | ₩3,380 | -1.02% | 2천 |
|---|
| 2026.08.11 | ₩3,160 | ₩3,425 | ₩3,135 | ₩3,390 | +7.28% | 3만 |
|---|
| 2026.08.10 | ₩3,075 | ₩3,160 | ₩3,050 | ₩3,125 | +1.63% | 9.1천 |
|---|
| 2026.08.07 | ₩3,065 | ₩3,145 | ₩3,060 | ₩3,075 | +0.33% | 2.9천 |
|---|
| 2026.08.06 | ₩3,100 | ₩3,100 | ₩3,030 | ₩3,090 | -0.32% | 2천 |
|---|
| 2026.08.05 | ₩3,200 | ₩3,200 | ₩3,045 | ₩3,100 | -3.13% | 6.4천 |
|---|
| 2026.08.04 | ₩3,280 | ₩3,280 | ₩3,000 | ₩3,065 | -6.55% | 1.1천 |
|---|
| 2026.08.03 | ₩3,085 | ₩3,100 | ₩3,070 | ₩3,075 | -0.32% | 1.5천 |
|---|
| 2026.07.31 | ₩3,200 | ₩3,200 | ₩2,995 | ₩3,100 | -3.13% | 6.8천 |
|---|
| 2026.07.30 | ₩3,160 | ₩3,160 | ₩3,005 | ₩3,095 | -2.06% | 2천 |
|---|
| 2026.07.29 | ₩3,225 | ₩3,300 | ₩2,930 | ₩3,160 | -2.02% | 1.7만 |
|---|
| 2026.07.28 | ₩3,355 | ₩3,355 | ₩3,070 | ₩3,205 | -4.47% | 7.3천 |
|---|
| 2026.07.27 | ₩3,325 | ₩3,400 | ₩3,300 | ₩3,355 | +0.90% | 1.1천 |
|---|
| 2026.07.24 | ₩3,325 | ₩3,395 | ₩3,270 | ₩3,310 | -0.45% | 976 |
|---|
| 2026.07.23 | ₩3,325 | ₩3,380 | ₩3,255 | ₩3,325 | 0.00% | 4.1천 |
|---|
| 2026.07.22 | ₩3,065 | ₩3,465 | ₩3,065 | ₩3,325 | +8.48% | 4.3만 |
|---|
| 2026.07.21 | ₩3,155 | ₩3,155 | ₩3,000 | ₩3,040 | -3.65% | 8천 |
|---|
| 2026.07.20 | ₩3,260 | ₩3,280 | ₩3,095 | ₩3,155 | -3.22% | 5.6천 |
|---|
| 2026.07.16 | ₩3,420 | ₩3,420 | ₩3,230 | ₩3,355 | -1.90% | 3.5천 |
|---|
| 2026.07.15 | ₩3,360 | ₩3,420 | ₩3,340 | ₩3,355 | -0.15% | 986 |
|---|
| 2026.07.14 | ₩3,340 | ₩3,395 | ₩3,320 | ₩3,370 | +0.90% | 6.4천 |
|---|
| 2026.07.13 | ₩3,455 | ₩3,475 | ₩3,385 | ₩3,395 | -1.74% | 7.6천 |
|---|
| 2026.07.10 | ₩3,400 | ₩3,510 | ₩3,395 | ₩3,455 | +1.62% | 2.7만 |
|---|
| 2026.07.09 | ₩3,440 | ₩3,500 | ₩3,365 | ₩3,425 | -0.44% | 2.4만 |
|---|
| 2026.07.08 | ₩3,395 | ₩3,525 | ₩3,345 | ₩3,445 | +1.47% | 1.8만 |
|---|
| 2026.07.07 | ₩3,500 | ₩3,540 | ₩3,395 | ₩3,470 | -0.86% | 2.7만 |
|---|
| 2026.07.06 | ₩3,495 | ₩3,540 | ₩3,305 | ₩3,500 | +0.14% | 3.6만 |
|---|
| 2026.07.03 | ₩3,480 | ₩3,510 | ₩3,300 | ₩3,495 | +0.43% | 2.3만 |
|---|
| 2026.07.02 | ₩3,295 | ₩3,485 | ₩3,295 | ₩3,445 | +4.55% | 2.5만 |
|---|
| 2026.07.01 | ₩3,380 | ₩3,460 | ₩3,300 | ₩3,435 | +1.63% | 2.4만 |
|---|
| 2026.06.30 | ₩3,290 | ₩3,405 | ₩3,285 | ₩3,380 | +2.74% | 1.6만 |
|---|
| 2026.06.29 | ₩3,010 | ₩3,340 | ₩2,950 | ₩3,290 | +9.30% | 1.5만 |
|---|
| 2026.06.26 | ₩3,235 | ₩3,235 | ₩2,980 | ₩3,105 | -4.02% | 1.1만 |
|---|
| 2026.06.25 | ₩3,350 | ₩3,400 | ₩3,235 | ₩3,235 | -3.43% | 1.6만 |
|---|
| 2026.06.24 | ₩3,335 | ₩3,430 | ₩3,230 | ₩3,255 | -2.40% | 1.1만 |
|---|
| 2026.06.23 | ₩3,395 | ₩3,395 | ₩3,200 | ₩3,355 | -1.18% | 1.8만 |
|---|
| 2026.06.22 | ₩3,485 | ₩3,500 | ₩3,285 | ₩3,355 | -3.73% | 1.9만 |
|---|
| 2026.06.19 | ₩3,565 | ₩3,565 | ₩3,250 | ₩3,345 | -6.17% | 1.4만 |
|---|
| 2026.06.18 | ₩3,435 | ₩3,435 | ₩3,320 | ₩3,345 | -2.62% | 7.9천 |
|---|
| 2026.06.17 | ₩3,495 | ₩3,550 | ₩3,375 | ₩3,435 | -1.72% | 1.1만 |
|---|
| 2026.06.16 | ₩3,595 | ₩3,630 | ₩3,400 | ₩3,480 | -3.20% | 5.2만 |
|---|
| 2026.06.15 | ₩3,150 | ₩3,435 | ₩3,150 | ₩3,270 | +3.81% | 6.1천 |
|---|
| 2026.06.12 | ₩3,305 | ₩3,305 | ₩3,060 | ₩3,255 | -1.51% | 8.4천 |
|---|
| 2026.06.11 | ₩3,065 | ₩3,220 | ₩3,050 | ₩3,205 | +4.57% | 8.8천 |
|---|
| 2026.06.10 | ₩2,970 | ₩3,185 | ₩2,905 | ₩3,090 | +4.04% | 9.6천 |
|---|
| 2026.06.09 | ₩2,890 | ₩2,995 | ₩2,880 | ₩2,995 | +3.63% | 6.8천 |
|---|
| 2026.06.08 | ₩3,000 | ₩3,000 | ₩2,750 | ₩2,910 | -3.00% | 1.4만 |
|---|
| 2026.06.05 | ₩3,025 | ₩3,080 | ₩2,995 | ₩3,000 | -0.83% | 5천 |
|---|
| 2026.06.04 | ₩3,115 | ₩3,140 | ₩3,005 | ₩3,045 | -2.25% | 7.3천 |
|---|
| 2026.06.02 | ₩3,120 | ₩3,140 | ₩2,915 | ₩3,140 | +0.64% | 2.6만 |
|---|
| 2026.06.01 | ₩3,355 | ₩3,355 | ₩3,040 | ₩3,145 | -6.26% | 2.9만 |
|---|
| 2026.05.29 | ₩3,285 | ₩3,365 | ₩3,170 | ₩3,355 | +2.13% | 1.7만 |
|---|
| 2026.05.28 | ₩3,395 | ₩3,430 | ₩3,265 | ₩3,310 | -2.50% | 1.4만 |
|---|
| 2026.05.27 | ₩3,345 | ₩3,460 | ₩3,320 | ₩3,430 | +2.54% | 2.6만 |
|---|
| 2026.05.26 | ₩3,455 | ₩3,470 | ₩3,320 | ₩3,345 | -3.18% | 2만 |
|---|
| 2026.05.22 | ₩3,455 | ₩3,600 | ₩3,305 | ₩3,390 | -1.88% | 2.9만 |
|---|
| 2026.05.21 | ₩3,455 | ₩3,600 | ₩3,445 | ₩3,490 | +1.01% | 1.3만 |
|---|
| 2026.05.20 | ₩3,450 | ₩3,530 | ₩3,395 | ₩3,455 | +0.14% | 1.3만 |
|---|
| 2026.05.19 | ₩3,610 | ₩3,610 | ₩3,445 | ₩3,475 | -3.74% | 1.5만 |
|---|
| 2026.05.18 | ₩3,515 | ₩3,570 | ₩3,365 | ₩3,545 | +0.85% | 3.3만 |
|---|
| 2026.05.15 | ₩3,500 | ₩3,500 | ₩3,445 | ₩3,480 | -0.57% | 2.3만 |
|---|
| 2026.05.14 | ₩3,485 | ₩3,515 | ₩3,465 | ₩3,500 | +0.43% | 1.7만 |
|---|
| 2026.05.13 | ₩3,480 | ₩3,550 | ₩3,465 | ₩3,485 | +0.14% | 1.2만 |
|---|
| 2026.05.12 | ₩3,490 | ₩3,510 | ₩3,450 | ₩3,470 | -0.57% | 2.3만 |
|---|
| 2026.05.11 | ₩3,655 | ₩3,720 | ₩3,480 | ₩3,495 | -4.38% | 2.9만 |
|---|
| 2026.05.08 | ₩3,540 | ₩3,755 | ₩3,445 | ₩3,650 | +3.11% | 9만 |
|---|
| 2026.05.07 | ₩3,520 | ₩3,520 | ₩3,440 | ₩3,490 | -0.85% | 1.3만 |
|---|
| 2026.05.06 | ₩3,495 | ₩3,525 | ₩3,470 | ₩3,520 | +0.72% | 2.3만 |
|---|
| 2026.05.04 | ₩3,520 | ₩3,520 | ₩3,470 | ₩3,495 | -0.71% | 1.3만 |
|---|
| 2026.04.30 | ₩3,585 | ₩3,585 | ₩3,485 | ₩3,520 | -1.81% | 1.9만 |
|---|
| 2026.04.29 | ₩3,455 | ₩3,800 | ₩3,390 | ₩3,585 | +3.76% | 10.1만 |
|---|
| 2026.04.28 | ₩3,490 | ₩3,495 | ₩3,455 | ₩3,460 | -0.86% | 2만 |
|---|
| 2026.04.27 | ₩3,480 | ₩3,515 | ₩3,470 | ₩3,490 | +0.29% | 1.5만 |
|---|
| 2026.04.24 | ₩3,450 | ₩3,575 | ₩3,450 | ₩3,480 | +0.87% | 9.4천 |
|---|
| 2026.04.23 | ₩3,470 | ₩3,500 | ₩3,450 | ₩3,450 | -0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩3,530 | ₩3,580 | ₩3,470 | ₩3,500 | -0.85% | 1.6만 |
|---|
| 2026.04.21 | ₩3,650 | ₩3,650 | ₩3,505 | ₩3,520 | -3.56% | 1.6만 |
|---|
| 2026.04.20 | ₩3,570 | ₩3,645 | ₩3,550 | ₩3,585 | +0.42% | 1.5만 |
|---|
| 2026.04.17 | ₩3,660 | ₩3,660 | ₩3,555 | ₩3,595 | -1.78% | 7.9천 |
|---|
| 2026.04.16 | ₩3,530 | ₩3,605 | ₩3,515 | ₩3,550 | +0.57% | 9.4천 |
|---|
| 2026.04.15 | ₩3,540 | ₩3,585 | ₩3,530 | ₩3,555 | +0.42% | 1만 |
|---|
| 2026.04.14 | ₩3,530 | ₩3,605 | ₩3,530 | ₩3,540 | +0.28% | 1.4만 |
|---|
| 2026.04.13 | ₩3,480 | ₩3,560 | ₩3,450 | ₩3,530 | +1.44% | 2.5만 |
|---|
| 2026.04.10 | ₩3,455 | ₩3,505 | ₩3,455 | ₩3,480 | +0.72% | 3.6천 |
|---|
| 2026.04.09 | ₩3,465 | ₩3,565 | ₩3,465 | ₩3,490 | +0.72% | 2.7천 |
|---|
| 2026.04.08 | ₩3,515 | ₩3,570 | ₩3,480 | ₩3,565 | +1.42% | 1.1만 |
|---|
| 2026.04.07 | ₩3,450 | ₩3,515 | ₩3,400 | ₩3,510 | +1.74% | 1.5만 |
|---|
| 2026.04.06 | ₩3,310 | ₩3,450 | ₩3,310 | ₩3,450 | +4.23% | 2만 |
|---|
| 2026.04.03 | ₩3,310 | ₩3,370 | ₩3,300 | ₩3,360 | +1.51% | 1.1만 |
|---|
| 2026.04.02 | ₩3,360 | ₩3,375 | ₩3,325 | ₩3,325 | -1.04% | 2.8만 |
|---|
| 2026.04.01 | ₩3,375 | ₩3,435 | ₩3,320 | ₩3,395 | +0.59% | 1.6만 |
|---|
| 2026.03.31 | ₩3,455 | ₩3,455 | ₩3,310 | ₩3,365 | -2.60% | 1.8만 |
|---|
| 2026.03.30 | ₩3,400 | ₩3,485 | ₩3,310 | ₩3,485 | +2.50% | 2.6만 |
|---|
| 2026.03.27 | ₩3,575 | ₩3,575 | ₩3,465 | ₩3,490 | -2.38% | 6.3천 |
|---|
| 2026.03.26 | ₩3,540 | ₩3,550 | ₩3,495 | ₩3,500 | -1.13% | 5.5천 |
|---|
| 2026.03.25 | ₩3,460 | ₩3,530 | ₩3,460 | ₩3,515 | +1.59% | 8.9천 |
|---|
| 2026.03.24 | ₩3,470 | ₩3,485 | ₩3,450 | ₩3,460 | -0.29% | 6.6천 |
|---|
| 2026.03.23 | ₩3,575 | ₩3,575 | ₩3,450 | ₩3,450 | -3.50% | 1.5만 |
|---|
| 2026.03.20 | ₩3,530 | ₩3,590 | ₩3,530 | ₩3,575 | +1.27% | 4.5천 |
|---|
| 2026.03.19 | ₩3,665 | ₩3,665 | ₩3,505 | ₩3,525 | -3.82% | 1.2만 |
|---|
| 2026.03.18 | ₩3,665 | ₩3,665 | ₩3,535 | ₩3,665 | 0.00% | 4천 |
|---|
| 2026.03.17 | ₩3,550 | ₩3,620 | ₩3,550 | ₩3,580 | +0.85% | 1.9천 |
|---|
| 2026.03.16 | ₩3,620 | ₩3,665 | ₩3,550 | ₩3,550 | -1.93% | 3.2천 |
|---|
| 2026.03.13 | ₩3,580 | ₩3,650 | ₩3,535 | ₩3,590 | +0.28% | 9.7천 |
|---|
| 2026.03.12 | ₩3,560 | ₩3,595 | ₩3,535 | ₩3,580 | +0.56% | 4.7천 |
|---|
| 2026.03.11 | ₩3,590 | ₩3,600 | ₩3,470 | ₩3,555 | -0.97% | 1.4만 |
|---|
| 2026.03.10 | ₩3,455 | ₩3,565 | ₩3,455 | ₩3,505 | +1.45% | 5.2천 |
|---|
| 2026.03.09 | ₩3,570 | ₩3,600 | ₩3,420 | ₩3,455 | -3.22% | 2만 |
|---|
| 2026.03.06 | ₩3,630 | ₩3,630 | ₩3,320 | ₩3,570 | -1.65% | 3.2만 |
|---|
| 2026.03.05 | ₩3,380 | ₩3,620 | ₩3,380 | ₩3,525 | +4.29% | 8.7천 |
|---|
| 2026.03.04 | ₩3,550 | ₩3,575 | ₩3,270 | ₩3,380 | -4.79% | 4.2만 |
|---|
| 2026.03.03 | ₩3,735 | ₩3,735 | ₩3,470 | ₩3,575 | -4.28% | 1.8만 |
|---|
| 2026.02.27 | ₩3,660 | ₩3,860 | ₩3,645 | ₩3,735 | +2.05% | 1.6만 |
|---|
| 2026.02.26 | ₩3,780 | ₩3,795 | ₩3,685 | ₩3,695 | -2.25% | 2.2만 |
|---|
| 2026.02.25 | ₩3,785 | ₩3,825 | ₩3,760 | ₩3,780 | -0.13% | 1.7만 |
|---|
| 2026.02.24 | ₩3,870 | ₩3,870 | ₩3,650 | ₩3,785 | -2.20% | 1.6만 |
|---|
| 2026.02.23 | ₩3,852 | ₩3,900 | ₩3,785 | ₩3,870 | +0.47% | 1.6만 |
|---|
| 2026.02.20 | ₩3,880 | ₩3,940 | ₩3,860 | ₩3,860 | -0.52% | 1.4만 |
|---|
| 2026.02.19 | ₩3,970 | ₩4,025 | ₩3,910 | ₩3,930 | -1.01% | 1.8만 |
|---|
| 2026.02.13 | ₩3,970 | ₩4,000 | ₩3,835 | ₩3,970 | 0.00% | 2.6만 |
|---|
| 2026.02.12 | ₩4,010 | ₩4,045 | ₩3,960 | ₩3,960 | -1.25% | 2.2만 |
|---|
| 2026.02.11 | ₩3,830 | ₩4,020 | ₩3,780 | ₩4,005 | +4.57% | 6.1만 |
|---|
| 2026.02.10 | ₩3,745 | ₩3,880 | ₩3,690 | ₩3,865 | +3.20% | 3.1만 |
|---|
| 2026.02.09 | ₩3,630 | ₩3,805 | ₩3,570 | ₩3,715 | +2.34% | 2.1만 |
|---|
| 2026.02.06 | ₩3,585 | ₩3,670 | ₩3,470 | ₩3,660 | +2.09% | 1.3만 |
|---|
| 2026.02.05 | ₩3,625 | ₩3,625 | ₩3,545 | ₩3,590 | -0.97% | 2만 |
|---|
| 2026.02.04 | ₩3,625 | ₩3,640 | ₩3,525 | ₩3,575 | -1.38% | 2.8만 |
|---|
| 2026.02.03 | ₩3,500 | ₩3,600 | ₩3,500 | ₩3,600 | +2.86% | 1.9만 |
|---|
| 2026.02.02 | ₩3,600 | ₩3,600 | ₩3,490 | ₩3,500 | -2.78% | 2.5만 |
|---|
| 2026.01.30 | ₩3,505 | ₩3,570 | ₩3,505 | ₩3,565 | +1.71% | 1.8만 |
|---|
| 2026.01.29 | ₩3,470 | ₩3,545 | ₩3,465 | ₩3,505 | +1.01% | 3.8만 |
|---|
| 2026.01.28 | ₩3,625 | ₩3,645 | ₩3,420 | ₩3,555 | -1.93% | 3.7만 |
|---|
| 2026.01.27 | ₩3,680 | ₩3,690 | ₩3,610 | ₩3,625 | -1.49% | 2.5만 |
|---|
| 2026.01.26 | ₩3,550 | ₩3,680 | ₩3,550 | ₩3,650 | +2.82% | 2.2만 |
|---|
| 2026.01.23 | ₩3,510 | ₩3,605 | ₩3,505 | ₩3,550 | +1.14% | 1.2만 |
|---|
| 2026.01.22 | ₩3,450 | ₩3,500 | ₩3,450 | ₩3,495 | +1.30% | 1.4만 |
|---|
| 2026.01.21 | ₩3,510 | ₩3,510 | ₩3,420 | ₩3,450 | -1.71% | 1.3만 |
|---|
| 2026.01.20 | ₩3,480 | ₩3,540 | ₩3,480 | ₩3,515 | +1.01% | 8.1천 |
|---|
| 2026.01.19 | ₩3,510 | ₩3,550 | ₩3,475 | ₩3,480 | -0.85% | 2.1만 |
|---|
| 2026.01.16 | ₩3,535 | ₩3,535 | ₩3,490 | ₩3,525 | -0.28% | 1.2만 |
|---|
| 2026.01.15 | ₩3,580 | ₩3,580 | ₩3,440 | ₩3,535 | -1.26% | 1.8만 |
|---|
| 2026.01.14 | ₩3,540 | ₩3,625 | ₩3,540 | ₩3,585 | +1.27% | 6.1천 |
|---|
| 2026.01.13 | ₩3,680 | ₩3,680 | ₩3,520 | ₩3,540 | -3.80% | 1.1만 |
|---|
| 2026.01.12 | ₩3,470 | ₩3,575 | ₩3,470 | ₩3,520 | +1.44% | 1.2만 |
|---|
| 2026.01.09 | ₩3,465 | ₩3,500 | ₩3,455 | ₩3,470 | +0.14% | 8.5천 |
|---|
| 2026.01.08 | ₩3,535 | ₩3,535 | ₩3,445 | ₩3,490 | -1.27% | 1.2만 |
|---|
| 2026.01.07 | ₩3,615 | ₩3,615 | ₩3,535 | ₩3,535 | -2.21% | 2만 |
|---|
| 2026.01.06 | ₩3,755 | ₩3,755 | ₩3,625 | ₩3,625 | -3.46% | 1.2만 |
|---|
| 2026.01.05 | ₩3,795 | ₩3,795 | ₩3,630 | ₩3,630 | -4.35% | 1.1만 |
|---|
| 2026.01.02 | ₩3,790 | ₩3,790 | ₩3,685 | ₩3,690 | -2.64% | 1.5만 |
|---|
| 2025.12.30 | ₩3,775 | ₩3,835 | ₩3,730 | ₩3,790 | +0.40% | 8천 |
|---|
| 2025.12.29 | ₩3,785 | ₩3,815 | ₩3,750 | ₩3,775 | -0.26% | 7.4천 |
|---|
| 2025.12.26 | ₩3,780 | ₩3,865 | ₩3,770 | ₩3,830 | +1.32% | 1.1만 |
|---|
| 2025.12.24 | ₩3,675 | ₩3,780 | ₩3,645 | ₩3,780 | +2.86% | 1만 |
|---|
| 2025.12.23 | ₩3,715 | ₩3,715 | ₩3,650 | ₩3,675 | -1.08% | 9.6천 |
|---|
| 2025.12.22 | ₩3,690 | ₩3,715 | ₩3,655 | ₩3,700 | +0.27% | 1.3만 |
|---|
| 2025.12.19 | ₩3,680 | ₩3,695 | ₩3,660 | ₩3,690 | +0.27% | 4.3천 |
|---|
| 2025.12.18 | ₩3,585 | ₩3,680 | ₩3,580 | ₩3,660 | +2.09% | 4.6천 |
|---|
| 2025.12.17 | ₩3,585 | ₩3,675 | ₩3,580 | ₩3,585 | 0.00% | 7천 |
|---|
| 2025.12.16 | ₩3,595 | ₩3,635 | ₩3,585 | ₩3,595 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩3,590 | ₩3,640 | ₩3,550 | ₩3,595 | +0.14% | 1.1만 |
|---|
| 2025.12.12 | ₩3,640 | ₩3,675 | ₩3,590 | ₩3,590 | -1.37% | 1.8만 |
|---|
| 2025.12.11 | ₩3,655 | ₩3,710 | ₩3,555 | ₩3,640 | -0.41% | 1.8만 |
|---|
| 2025.12.10 | ₩3,630 | ₩3,710 | ₩3,610 | ₩3,655 | +0.69% | 2.1천 |
|---|
| 2025.12.09 | ₩3,705 | ₩3,735 | ₩3,600 | ₩3,630 | -2.02% | 1.6만 |
|---|
| 2025.12.08 | ₩3,770 | ₩3,810 | ₩3,680 | ₩3,705 | -1.72% | 9.2천 |
|---|
| 2025.12.05 | ₩3,800 | ₩3,800 | ₩3,720 | ₩3,770 | -0.79% | 3.6천 |
|---|
| 2025.12.04 | ₩3,810 | ₩3,810 | ₩3,710 | ₩3,800 | -0.26% | 7.4천 |
|---|
| 2025.12.03 | ₩3,840 | ₩3,840 | ₩3,740 | ₩3,810 | -0.78% | 3.4천 |
|---|
| 2025.12.02 | ₩3,725 | ₩3,785 | ₩3,725 | ₩3,785 | +1.61% | 3.7천 |
|---|
| 2025.12.01 | ₩3,730 | ₩3,840 | ₩3,600 | ₩3,725 | -0.13% | 1.1만 |
|---|
| 2025.11.28 | ₩3,710 | ₩3,795 | ₩3,710 | ₩3,765 | +1.48% | 1.1만 |
|---|
| 2025.11.27 | ₩3,760 | ₩3,860 | ₩3,710 | ₩3,710 | -1.33% | 7.1천 |
|---|
| 2025.11.26 | ₩3,725 | ₩3,740 | ₩3,665 | ₩3,730 | +0.13% | 1.1만 |
|---|
| 2025.11.25 | ₩3,605 | ₩3,755 | ₩3,605 | ₩3,710 | +2.91% | 1.3만 |
|---|
| 2025.11.24 | ₩3,590 | ₩3,770 | ₩3,555 | ₩3,635 | +1.25% | 1.3만 |
|---|
| 2025.11.21 | ₩3,650 | ₩3,665 | ₩3,545 | ₩3,590 | -1.64% | 1.6만 |
|---|
| 2025.11.20 | ₩3,685 | ₩3,685 | ₩3,620 | ₩3,635 | -1.36% | 1.9만 |
|---|
| 2025.11.19 | ₩3,695 | ₩3,745 | ₩3,625 | ₩3,715 | +0.54% | 1.1만 |
|---|
| 2025.11.18 | ₩3,820 | ₩3,820 | ₩3,675 | ₩3,695 | -3.27% | 2.2만 |
|---|
| 2025.11.17 | ₩3,710 | ₩3,800 | ₩3,690 | ₩3,800 | +2.43% | 2.7만 |
|---|
| 2025.11.14 | ₩3,625 | ₩3,760 | ₩3,555 | ₩3,715 | +2.48% | 2.4만 |
|---|
| 2025.11.13 | ₩3,650 | ₩3,715 | ₩3,445 | ₩3,630 | -0.55% | 2.7만 |
|---|
| 2025.11.12 | ₩3,495 | ₩3,675 | ₩3,495 | ₩3,650 | +4.43% | 1.2만 |
|---|
| 2025.11.11 | ₩3,510 | ₩3,785 | ₩3,495 | ₩3,495 | -0.43% | 2만 |
|---|
| 2025.11.10 | ₩3,550 | ₩3,550 | ₩3,485 | ₩3,495 | -1.55% | 4.2만 |
|---|
| 2025.11.07 | ₩3,545 | ₩3,585 | ₩3,525 | ₩3,550 | +0.14% | 4.5천 |
|---|
| 2025.11.06 | ₩3,480 | ₩3,645 | ₩3,445 | ₩3,570 | +2.59% | 2.3만 |
|---|
| 2025.11.05 | ₩3,545 | ₩3,545 | ₩3,430 | ₩3,480 | -1.83% | 2.1만 |
|---|
| 2025.11.04 | ₩3,620 | ₩3,620 | ₩3,395 | ₩3,615 | -0.14% | 2.5만 |
|---|
| 2025.11.03 | ₩3,680 | ₩3,680 | ₩3,615 | ₩3,620 | -1.63% | 1.5만 |
|---|
| 2025.10.31 | ₩3,640 | ₩3,700 | ₩3,640 | ₩3,680 | +1.10% | 1만 |
|---|
| 2025.10.30 | ₩3,665 | ₩3,700 | ₩3,640 | ₩3,640 | -0.68% | 2.1만 |
|---|
| 2025.10.29 | ₩3,710 | ₩3,725 | ₩3,665 | ₩3,680 | -0.81% | 2.1만 |
|---|
| 2025.10.28 | ₩3,715 | ₩3,770 | ₩3,695 | ₩3,710 | -0.13% | 2.4만 |
|---|
| 2025.10.27 | ₩3,780 | ₩3,780 | ₩3,695 | ₩3,760 | -0.53% | 2.5만 |
|---|
| 2025.10.24 | ₩3,745 | ₩3,785 | ₩3,685 | ₩3,745 | 0.00% | 1.5만 |
|---|
| 2025.10.23 | ₩3,745 | ₩3,800 | ₩3,715 | ₩3,745 | 0.00% | 1만 |
|---|
| 2025.10.22 | ₩3,775 | ₩3,780 | ₩3,720 | ₩3,745 | -0.79% | 9천 |
|---|
| 2025.10.21 | ₩3,780 | ₩3,815 | ₩3,735 | ₩3,775 | -0.13% | 2.3만 |
|---|
| 2025.10.20 | ₩3,780 | ₩3,800 | ₩3,755 | ₩3,780 | 0.00% | 4.8천 |
|---|
| 2025.10.17 | ₩3,805 | ₩3,840 | ₩3,750 | ₩3,780 | -0.66% | 9.8천 |
|---|
| 2025.10.16 | ₩3,810 | ₩3,825 | ₩3,785 | ₩3,800 | -0.26% | 1.1만 |
|---|
| 2025.10.15 | ₩3,835 | ₩3,845 | ₩3,760 | ₩3,810 | -0.65% | 3만 |
|---|
| 2025.10.14 | ₩3,855 | ₩3,895 | ₩3,800 | ₩3,835 | -0.52% | 2.1만 |
|---|
| 2025.10.13 | ₩3,880 | ₩3,900 | ₩3,825 | ₩3,855 | -0.64% | 1.5만 |
|---|
| 2025.10.10 | ₩3,895 | ₩3,965 | ₩3,870 | ₩3,880 | -0.39% | 1.5만 |
|---|