시장 데이터를 불러오는 중
전체 종목
앱튼 과거 주가
270520.KQ · KOSDAQ
주요 제품·사업: 지열냉난방시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
270520.KQ · KOSDAQ
주요 제품·사업: 지열냉난방시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩881 | ₩881 | ₩808 | ₩835 | -5.22% | 71.1만 |
| 2026.10.07 | ₩873 | ₩887 | ₩860 | ₩881 | +0.92% | 70.6만 |
| 2026.10.06 | ₩820 | ₩905 | ₩820 | ₩872 | +6.34% | 176.5만 |
| 2026.10.02 | ₩835 | ₩884 | ₩802 | ₩818 | -2.04% | 104.1만 |
| 2026.10.01 | ₩859 | ₩895 | ₩780 | ₩832 | -3.14% | 373.7만 |
| 2026.09.30 | ₩707 | ₩895 | ₩697 | ₩810 | +14.57% | 1474.5만 |
| 2026.09.29 | ₩991 | ₩991 | ₩991 | ₩991 | 0.00% | 48.4만 |
| 2026.09.28 | ₩2,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,415 |
| ₩1,415 |
| -39.40% |
| 234.3만 |
| 2026.09.23 | ₩2,400 | ₩2,415 | ₩1,703 | ₩2,020 | -15.83% | 171.8만 |
|---|
| 2026.09.22 | ₩2,740 | ₩2,755 | ₩2,280 | ₩2,415 | -11.86% | 56.4만 |
|---|
| 2026.09.21 | ₩2,880 | ₩2,915 | ₩2,740 | ₩2,740 | -4.86% | 7.9만 |
|---|
| 2026.09.18 | ₩2,980 | ₩2,980 | ₩2,760 | ₩2,880 | -3.36% | 8.6만 |
|---|
| 2026.09.17 | ₩2,870 | ₩2,980 | ₩2,750 | ₩2,900 | +1.05% | 12.8만 |
|---|
| 2026.09.16 | ₩3,015 | ₩3,065 | ₩2,850 | ₩2,870 | -4.81% | 15.6만 |
|---|
| 2026.09.15 | ₩3,175 | ₩3,175 | ₩2,970 | ₩3,015 | -5.04% | 12.1만 |
|---|
| 2026.09.14 | ₩3,200 | ₩3,220 | ₩3,065 | ₩3,185 | -0.47% | 9.9만 |
|---|
| 2026.09.11 | ₩3,050 | ₩3,280 | ₩2,925 | ₩3,200 | +4.92% | 14.5만 |
|---|
| 2026.09.10 | ₩3,005 | ₩3,300 | ₩2,890 | ₩3,065 | +2.00% | 18.3만 |
|---|
| 2026.09.09 | ₩3,000 | ₩3,050 | ₩2,920 | ₩3,025 | +0.83% | 7.8만 |
|---|
| 2026.09.08 | ₩2,920 | ₩3,040 | ₩2,840 | ₩3,015 | +3.25% | 11.2만 |
|---|
| 2026.09.07 | ₩3,005 | ₩3,025 | ₩2,820 | ₩2,935 | -2.33% | 13.8만 |
|---|
| 2026.09.04 | ₩2,750 | ₩3,090 | ₩2,540 | ₩3,005 | +9.27% | 26.6만 |
|---|
| 2026.09.03 | ₩2,795 | ₩3,050 | ₩2,210 | ₩2,770 | -0.89% | 54.1만 |
|---|
| 2026.09.02 | ₩2,910 | ₩3,100 | ₩2,645 | ₩2,675 | -8.08% | 16.3만 |
|---|
| 2026.09.01 | ₩3,385 | ₩3,390 | ₩2,620 | ₩2,910 | -14.03% | 74.6만 |
|---|
| 2026.08.31 | ₩3,695 | ₩3,695 | ₩3,130 | ₩3,385 | -8.39% | 30.1만 |
|---|
| 2026.08.28 | ₩3,400 | ₩3,600 | ₩3,265 | ₩3,550 | +4.41% | 13.4만 |
|---|
| 2026.08.27 | ₩3,545 | ₩3,830 | ₩3,400 | ₩3,460 | -2.40% | 30.8만 |
|---|
| 2026.08.26 | ₩3,975 | ₩3,975 | ₩3,200 | ₩3,545 | -10.82% | 50.5만 |
|---|
| 2026.08.25 | ₩3,990 | ₩3,990 | ₩3,200 | ₩3,620 | -9.27% | 18.4만 |
|---|
| 2026.08.24 | ₩3,780 | ₩3,855 | ₩3,550 | ₩3,665 | -3.04% | 15.2만 |
|---|
| 2026.08.21 | ₩3,700 | ₩3,795 | ₩2,665 | ₩3,780 | +2.16% | 113.2만 |
|---|
| 2026.08.20 | ₩3,855 | ₩3,855 | ₩3,640 | ₩3,700 | -4.02% | 11.4만 |
|---|
| 2026.08.19 | ₩3,705 | ₩3,870 | ₩3,615 | ₩3,855 | +4.05% | 14만 |
|---|
| 2026.08.18 | ₩4,050 | ₩4,055 | ₩3,760 | ₩3,870 | -4.44% | 14.1만 |
|---|
| 2026.08.14 | ₩4,100 | ₩4,100 | ₩3,810 | ₩4,050 | -1.22% | 16.1만 |
|---|
| 2026.08.13 | ₩4,025 | ₩4,125 | ₩3,730 | ₩4,050 | +0.62% | 30만 |
|---|
| 2026.08.12 | ₩3,970 | ₩4,030 | ₩3,775 | ₩4,025 | +1.39% | 19.2만 |
|---|
| 2026.08.11 | ₩3,650 | ₩4,000 | ₩3,560 | ₩3,855 | +5.62% | 23.9만 |
|---|
| 2026.08.10 | ₩3,660 | ₩3,720 | ₩3,485 | ₩3,670 | +0.27% | 14.8만 |
|---|
| 2026.08.07 | ₩3,740 | ₩3,860 | ₩3,660 | ₩3,670 | -1.87% | 23.9만 |
|---|
| 2026.08.06 | ₩3,770 | ₩3,810 | ₩3,555 | ₩3,695 | -1.99% | 22.7만 |
|---|
| 2026.08.05 | ₩3,610 | ₩3,750 | ₩3,500 | ₩3,730 | +3.32% | 26.7만 |
|---|
| 2026.08.04 | ₩3,205 | ₩3,610 | ₩3,170 | ₩3,535 | +10.30% | 48.7만 |
|---|
| 2026.08.03 | ₩3,155 | ₩3,265 | ₩3,070 | ₩3,205 | +1.58% | 19.2만 |
|---|
| 2026.07.31 | ₩3,060 | ₩3,325 | ₩3,060 | ₩3,150 | +2.94% | 26.9만 |
|---|
| 2026.07.30 | ₩3,065 | ₩3,190 | ₩2,990 | ₩3,145 | +2.61% | 14.9만 |
|---|
| 2026.07.29 | ₩3,200 | ₩3,250 | ₩3,060 | ₩3,140 | -1.88% | 17.8만 |
|---|
| 2026.07.28 | ₩3,155 | ₩3,260 | ₩2,780 | ₩3,200 | +1.43% | 27.3만 |
|---|
| 2026.07.27 | ₩3,285 | ₩3,345 | ₩3,050 | ₩3,155 | -3.96% | 30.1만 |
|---|
| 2026.07.24 | ₩2,980 | ₩3,150 | ₩2,880 | ₩3,100 | +4.03% | 17.9만 |
|---|
| 2026.07.23 | ₩3,030 | ₩3,270 | ₩2,960 | ₩2,960 | -2.31% | 34.9만 |
|---|
| 2026.07.22 | ₩2,920 | ₩3,120 | ₩2,835 | ₩3,085 | +5.65% | 24.7만 |
|---|
| 2026.07.21 | ₩2,905 | ₩3,040 | ₩2,680 | ₩2,875 | -1.03% | 17.2만 |
|---|
| 2026.07.20 | ₩3,075 | ₩3,195 | ₩2,820 | ₩2,900 | -5.69% | 19.9만 |
|---|
| 2026.07.16 | ₩2,920 | ₩3,200 | ₩2,820 | ₩3,080 | +5.48% | 29.2만 |
|---|
| 2026.07.15 | ₩2,600 | ₩2,945 | ₩2,570 | ₩2,920 | +12.31% | 34.2만 |
|---|
| 2026.07.14 | ₩2,485 | ₩2,800 | ₩2,400 | ₩2,730 | +9.86% | 50.4만 |
|---|
| 2026.07.13 | ₩2,415 | ₩2,540 | ₩2,300 | ₩2,485 | +2.90% | 15.2만 |
|---|
| 2026.07.10 | ₩2,420 | ₩2,505 | ₩2,380 | ₩2,400 | -0.83% | 12.3만 |
|---|
| 2026.07.09 | ₩2,390 | ₩2,605 | ₩2,155 | ₩2,400 | +0.42% | 34만 |
|---|
| 2026.07.08 | ₩2,580 | ₩2,580 | ₩2,325 | ₩2,425 | -6.01% | 28.7만 |
|---|
| 2026.07.07 | ₩2,700 | ₩2,810 | ₩2,500 | ₩2,600 | -3.70% | 30.2만 |
|---|
| 2026.07.06 | ₩2,530 | ₩2,975 | ₩2,505 | ₩2,700 | +6.72% | 55.2만 |
|---|
| 2026.07.03 | ₩2,610 | ₩2,680 | ₩2,410 | ₩2,520 | -3.45% | 41.8만 |
|---|
| 2026.07.02 | ₩2,700 | ₩2,800 | ₩2,150 | ₩2,610 | -3.33% | 159.7만 |
|---|
| 2026.07.01 | ₩2,245 | ₩2,775 | ₩1,952 | ₩2,510 | +11.80% | 283.6만 |
|---|
| 2026.06.30 | ₩1,669 | ₩2,165 | ₩1,669 | ₩2,165 | +29.72% | 500.5만 |
|---|
| 2026.06.29 | ₩1,669 | ₩1,669 | ₩1,503 | ₩1,669 | 0.00% | 262.4만 |
|---|
| 2026.06.26 | ₩1,284 | ₩1,284 | ₩1,284 | ₩1,284 | 0.00% | 16.9만 |
|---|
| 2026.06.25 | ₩789 | ₩988 | ₩789 | ₩988 | +25.22% | 22.8만 |
|---|
| 2026.06.24 | ₩783 | ₩833 | ₩730 | ₩760 | -2.94% | 15.8만 |
|---|
| 2026.06.23 | ₩791 | ₩866 | ₩765 | ₩771 | -2.53% | 16.7만 |
|---|
| 2026.06.22 | ₩841 | ₩867 | ₩785 | ₩798 | -5.11% | 13.8만 |
|---|
| 2026.06.19 | ₩937 | ₩986 | ₩837 | ₩841 | -10.25% | 19.1만 |
|---|
| 2026.06.18 | ₩980 | ₩999 | ₩936 | ₩936 | -4.49% | 8.4만 |
|---|
| 2026.06.17 | ₩1,089 | ₩1,089 | ₩979 | ₩983 | -9.73% | 9.4만 |
|---|
| 2026.06.16 | ₩1,000 | ₩1,090 | ₩971 | ₩1,014 | +1.40% | 11.1만 |
|---|
| 2026.06.15 | ₩990 | ₩1,047 | ₩974 | ₩975 | -1.52% | 3.7만 |
|---|
| 2026.06.12 | ₩967 | ₩1,085 | ₩940 | ₩978 | +1.14% | 11.6만 |
|---|
| 2026.06.11 | ₩970 | ₩980 | ₩921 | ₩968 | -0.21% | 8.1만 |
|---|
| 2026.06.10 | ₩973 | ₩1,009 | ₩931 | ₩955 | -1.85% | 7.1만 |
|---|
| 2026.06.09 | ₩989 | ₩1,025 | ₩954 | ₩981 | -0.81% | 11.2만 |
|---|
| 2026.06.08 | ₩1,070 | ₩1,070 | ₩911 | ₩940 | -12.15% | 11.2만 |
|---|
| 2026.06.05 | ₩1,094 | ₩1,390 | ₩1,000 | ₩1,089 | -0.46% | 23.8만 |
|---|
| 2026.06.04 | ₩1,090 | ₩1,144 | ₩1,046 | ₩1,096 | +0.55% | 17.7만 |
|---|
| 2026.06.02 | ₩1,250 | ₩1,254 | ₩1,060 | ₩1,096 | -12.32% | 23.6만 |
|---|
| 2026.06.01 | ₩1,396 | ₩1,421 | ₩1,252 | ₩1,252 | -10.32% | 8.8만 |
|---|
| 2026.05.29 | ₩1,405 | ₩1,419 | ₩1,362 | ₩1,396 | -0.64% | 9.7만 |
|---|
| 2026.05.28 | ₩1,461 | ₩1,477 | ₩1,368 | ₩1,405 | -3.83% | 7.4만 |
|---|
| 2026.05.27 | ₩1,609 | ₩1,609 | ₩1,449 | ₩1,461 | -9.20% | 14.2만 |
|---|
| 2026.05.26 | ₩1,499 | ₩1,736 | ₩1,402 | ₩1,609 | +7.34% | 110.5만 |
|---|
| 2026.05.22 | ₩1,340 | ₩1,584 | ₩1,331 | ₩1,416 | +5.67% | 19.8만 |
|---|
| 2026.05.21 | ₩1,335 | ₩1,370 | ₩1,314 | ₩1,339 | +0.30% | 9.7만 |
|---|
| 2026.05.20 | ₩1,355 | ₩1,405 | ₩1,316 | ₩1,322 | -2.44% | 8.1만 |
|---|
| 2026.05.19 | ₩1,373 | ₩1,469 | ₩1,328 | ₩1,355 | -1.31% | 14.7만 |
|---|
| 2026.05.18 | ₩1,411 | ₩1,513 | ₩1,352 | ₩1,381 | -2.13% | 21.3만 |
|---|
| 2026.05.15 | ₩1,574 | ₩1,597 | ₩1,487 | ₩1,487 | -5.53% | 28.4만 |
|---|
| 2026.05.14 | ₩2,000 | ₩2,195 | ₩1,630 | ₩1,645 | -17.75% | 124.4만 |
|---|
| 2026.05.13 | ₩1,486 | ₩1,878 | ₩1,350 | ₩1,878 | +26.38% | 248.7만 |
|---|
| 2026.05.12 | ₩1,498 | ₩1,603 | ₩1,306 | ₩1,445 | -3.54% | 116만 |
|---|
| 2026.05.11 | ₩1,880 | ₩1,898 | ₩1,401 | ₩1,463 | -22.18% | 99.3만 |
|---|
| 2026.05.08 | ₩2,300 | ₩2,730 | ₩1,851 | ₩1,880 | -18.26% | 150.1만 |
|---|
| 2026.05.07 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,800 | ₩3,000 | ₩2,220 | ₩2,280 | -18.57% | 399.6만 |
|---|
| 2026.04.10 | ₩2,100 | ₩2,440 | ₩1,900 | ₩2,440 | +16.19% | 400.7만 |
|---|
| 2026.04.09 | ₩1,480 | ₩1,880 | ₩1,430 | ₩1,880 | +27.03% | 147.9만 |
|---|
| 2026.04.08 | ₩1,500 | ₩1,550 | ₩1,400 | ₩1,450 | -3.33% | 44.2만 |
|---|
| 2026.04.07 | ₩1,560 | ₩1,580 | ₩1,520 | ₩1,530 | -1.92% | 13.9만 |
|---|
| 2026.04.06 | ₩1,660 | ₩1,670 | ₩1,520 | ₩1,560 | -6.02% | 18.6만 |
|---|
| 2026.04.03 | ₩1,760 | ₩1,780 | ₩1,620 | ₩1,660 | -5.68% | 23.9만 |
|---|
| 2026.04.02 | ₩1,730 | ₩1,770 | ₩1,650 | ₩1,740 | +0.58% | 23.5만 |
|---|
| 2026.04.01 | ₩1,780 | ₩1,830 | ₩1,670 | ₩1,710 | -3.93% | 23.5만 |
|---|
| 2026.03.31 | ₩1,890 | ₩1,900 | ₩1,750 | ₩1,780 | -5.82% | 24.8만 |
|---|
| 2026.03.30 | ₩1,940 | ₩1,940 | ₩1,850 | ₩1,890 | -2.58% | 12.2만 |
|---|
| 2026.03.27 | ₩2,020 | ₩2,030 | ₩1,940 | ₩2,020 | 0.00% | 10.6만 |
|---|
| 2026.03.26 | ₩1,950 | ₩2,150 | ₩1,940 | ₩2,020 | +3.59% | 28.3만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,020 | ₩1,920 | ₩1,950 | -2.50% | 16.8만 |
|---|
| 2026.03.24 | ₩2,100 | ₩2,230 | ₩1,980 | ₩2,000 | -4.76% | 32.7만 |
|---|
| 2026.03.23 | ₩2,220 | ₩2,220 | ₩2,050 | ₩2,060 | -7.21% | 27.7만 |
|---|
| 2026.03.20 | ₩1,960 | ₩2,270 | ₩1,960 | ₩2,220 | +13.27% | 96.3만 |
|---|
| 2026.03.19 | ₩1,980 | ₩2,020 | ₩1,950 | ₩1,960 | -1.01% | 9.3만 |
|---|
| 2026.03.18 | ₩2,080 | ₩2,120 | ₩1,960 | ₩2,000 | -3.85% | 23.5만 |
|---|
| 2026.03.17 | ₩2,020 | ₩2,300 | ₩2,020 | ₩2,060 | +1.98% | 40만 |
|---|
| 2026.03.16 | ₩2,030 | ₩2,070 | ₩1,970 | ₩2,020 | -0.49% | 8.5만 |
|---|
| 2026.03.13 | ₩2,000 | ₩2,140 | ₩1,960 | ₩2,030 | +1.50% | 10.5만 |
|---|
| 2026.03.12 | ₩2,050 | ₩2,050 | ₩1,980 | ₩2,020 | -1.46% | 11.9만 |
|---|
| 2026.03.11 | ₩2,040 | ₩2,100 | ₩2,020 | ₩2,050 | +0.49% | 29만 |
|---|
| 2026.03.10 | ₩2,070 | ₩2,110 | ₩1,990 | ₩2,060 | -0.48% | 13만 |
|---|
| 2026.03.09 | ₩2,050 | ₩2,080 | ₩1,930 | ₩2,050 | 0.00% | 12.7만 |
|---|
| 2026.03.06 | ₩2,120 | ₩2,290 | ₩2,030 | ₩2,070 | -2.36% | 19.5만 |
|---|
| 2026.03.05 | ₩1,920 | ₩2,140 | ₩1,870 | ₩2,120 | +10.42% | 27.1만 |
|---|
| 2026.03.04 | ₩1,930 | ₩1,960 | ₩1,740 | ₩1,830 | -5.18% | 38.6만 |
|---|
| 2026.03.03 | ₩2,160 | ₩2,170 | ₩1,980 | ₩2,010 | -6.94% | 29.8만 |
|---|
| 2026.02.27 | ₩2,240 | ₩2,240 | ₩2,150 | ₩2,190 | -2.23% | 30만 |
|---|
| 2026.02.26 | ₩2,210 | ₩2,320 | ₩2,180 | ₩2,250 | +1.81% | 44.7만 |
|---|
| 2026.02.25 | ₩2,640 | ₩2,640 | ₩2,170 | ₩2,200 | -16.67% | 62.9만 |
|---|
| 2026.02.24 | ₩2,230 | ₩2,670 | ₩2,170 | ₩2,540 | +13.90% | 171.8만 |
|---|
| 2026.02.23 | ₩2,230 | ₩2,280 | ₩2,090 | ₩2,270 | +1.79% | 46.7만 |
|---|
| 2026.02.20 | ₩2,120 | ₩2,570 | ₩2,120 | ₩2,190 | +3.30% | 239.2만 |
|---|
| 2026.02.19 | ₩2,210 | ₩2,480 | ₩2,030 | ₩2,120 | -4.07% | 101.7만 |
|---|
| 2026.02.13 | ₩2,580 | ₩2,580 | ₩2,320 | ₩2,380 | -7.75% | 72.6만 |
|---|
| 2026.02.12 | ₩2,670 | ₩3,100 | ₩2,500 | ₩2,600 | -2.62% | 147만 |
|---|
| 2026.02.11 | ₩3,390 | ₩3,400 | ₩2,560 | ₩2,670 | -21.24% | 159.7만 |
|---|
| 2026.02.10 | ₩3,380 | ₩3,450 | ₩3,350 | ₩3,380 | 0.00% | 21.3만 |
|---|
| 2026.02.09 | ₩3,570 | ₩3,590 | ₩3,300 | ₩3,380 | -5.32% | 47.3만 |
|---|
| 2026.02.06 | ₩3,700 | ₩3,730 | ₩3,430 | ₩3,590 | -2.97% | 40만 |
|---|
| 2026.02.05 | ₩3,430 | ₩4,270 | ₩3,400 | ₩3,700 | +7.87% | 247.3만 |
|---|
| 2026.02.04 | ₩3,680 | ₩3,700 | ₩3,350 | ₩3,420 | -7.07% | 41.7만 |
|---|
| 2026.02.03 | ₩3,570 | ₩3,690 | ₩3,540 | ₩3,680 | +3.08% | 11.7만 |
|---|
| 2026.02.02 | ₩3,760 | ₩3,840 | ₩3,550 | ₩3,550 | -5.59% | 17.5만 |
|---|
| 2026.01.30 | ₩3,910 | ₩3,940 | ₩3,680 | ₩3,800 | -2.81% | 20.2만 |
|---|
| 2026.01.29 | ₩3,950 | ₩4,000 | ₩3,760 | ₩3,920 | -0.76% | 19.6만 |
|---|
| 2026.01.28 | ₩3,820 | ₩3,960 | ₩3,740 | ₩3,900 | +2.09% | 25.6만 |
|---|
| 2026.01.27 | ₩3,850 | ₩4,120 | ₩3,750 | ₩3,820 | -0.78% | 30.5만 |
|---|
| 2026.01.26 | ₩3,700 | ₩3,960 | ₩3,700 | ₩3,850 | +4.05% | 26.1만 |
|---|
| 2026.01.23 | ₩3,800 | ₩3,850 | ₩3,560 | ₩3,680 | -3.16% | 32.3만 |
|---|
| 2026.01.22 | ₩4,010 | ₩4,090 | ₩3,670 | ₩3,730 | -6.98% | 33.9만 |
|---|
| 2026.01.21 | ₩4,580 | ₩4,600 | ₩3,790 | ₩3,990 | -12.88% | 73.2만 |
|---|
| 2026.01.20 | ₩3,900 | ₩5,030 | ₩3,810 | ₩4,550 | +16.67% | 303.5만 |
|---|
| 2026.01.19 | ₩3,710 | ₩3,940 | ₩3,550 | ₩3,870 | +4.31% | 28.3만 |
|---|
| 2026.01.16 | ₩3,400 | ₩3,890 | ₩3,380 | ₩3,630 | +6.76% | 43.3만 |
|---|
| 2026.01.15 | ₩3,520 | ₩3,540 | ₩3,320 | ₩3,390 | -3.69% | 20.7만 |
|---|
| 2026.01.14 | ₩3,620 | ₩3,630 | ₩3,460 | ₩3,550 | -1.93% | 12.9만 |
|---|
| 2026.01.13 | ₩3,930 | ₩3,930 | ₩3,540 | ₩3,600 | -8.40% | 19.1만 |
|---|
| 2026.01.12 | ₩3,390 | ₩3,860 | ₩3,380 | ₩3,800 | +12.09% | 54.1만 |
|---|
| 2026.01.09 | ₩3,350 | ₩3,400 | ₩3,300 | ₩3,370 | +0.60% | 8.5만 |
|---|
| 2026.01.08 | ₩3,460 | ₩3,460 | ₩3,290 | ₩3,350 | -3.18% | 12.2만 |
|---|
| 2026.01.07 | ₩3,520 | ₩3,590 | ₩3,400 | ₩3,460 | -1.70% | 10.2만 |
|---|
| 2026.01.06 | ₩3,790 | ₩3,820 | ₩3,540 | ₩3,550 | -6.33% | 14.4만 |
|---|
| 2026.01.05 | ₩3,730 | ₩3,920 | ₩3,530 | ₩3,770 | +1.07% | 24.9만 |
|---|
| 2026.01.02 | ₩3,470 | ₩3,660 | ₩3,440 | ₩3,620 | +4.32% | 8.5만 |
|---|
| 2025.12.30 | ₩3,550 | ₩3,600 | ₩3,410 | ₩3,470 | -2.25% | 9.2만 |
|---|
| 2025.12.29 | ₩3,380 | ₩3,570 | ₩3,360 | ₩3,540 | +4.73% | 12.3만 |
|---|
| 2025.12.26 | ₩3,440 | ₩3,570 | ₩3,300 | ₩3,380 | -1.74% | 16.2만 |
|---|
| 2025.12.24 | ₩3,410 | ₩3,550 | ₩3,390 | ₩3,430 | +0.59% | 9.5만 |
|---|
| 2025.12.23 | ₩3,580 | ₩3,610 | ₩3,380 | ₩3,400 | -5.03% | 19만 |
|---|
| 2025.12.22 | ₩3,740 | ₩3,900 | ₩3,540 | ₩3,550 | -5.08% | 15.9만 |
|---|
| 2025.12.19 | ₩3,510 | ₩3,740 | ₩3,490 | ₩3,690 | +5.13% | 15.9만 |
|---|
| 2025.12.18 | ₩3,510 | ₩3,600 | ₩3,400 | ₩3,500 | -0.28% | 11.1만 |
|---|
| 2025.12.17 | ₩3,700 | ₩3,760 | ₩3,510 | ₩3,550 | -4.05% | 14.6만 |
|---|
| 2025.12.16 | ₩3,640 | ₩4,000 | ₩3,550 | ₩3,680 | +1.10% | 39.5만 |
|---|
| 2025.12.15 | ₩3,790 | ₩3,890 | ₩3,450 | ₩3,530 | -6.86% | 28.4만 |
|---|
| 2025.12.12 | ₩4,170 | ₩4,170 | ₩3,770 | ₩3,780 | -9.35% | 30만 |
|---|
| 2025.12.11 | ₩3,980 | ₩4,310 | ₩3,970 | ₩4,110 | +3.27% | 34.8만 |
|---|
| 2025.12.10 | ₩4,020 | ₩4,050 | ₩3,810 | ₩3,970 | -1.24% | 17.4만 |
|---|
| 2025.12.09 | ₩3,770 | ₩4,090 | ₩3,710 | ₩3,990 | +5.84% | 25.1만 |
|---|
| 2025.12.08 | ₩3,880 | ₩4,020 | ₩3,750 | ₩3,780 | -2.58% | 16.5만 |
|---|
| 2025.12.05 | ₩3,980 | ₩4,050 | ₩3,780 | ₩3,880 | -2.51% | 23.4만 |
|---|
| 2025.12.04 | ₩4,100 | ₩4,130 | ₩3,930 | ₩3,970 | -3.17% | 25.9만 |
|---|
| 2025.12.03 | ₩4,140 | ₩4,210 | ₩4,040 | ₩4,170 | +0.72% | 11.5만 |
|---|
| 2025.12.02 | ₩4,180 | ₩4,210 | ₩3,950 | ₩4,150 | -0.72% | 27만 |
|---|
| 2025.12.01 | ₩4,630 | ₩4,640 | ₩4,190 | ₩4,190 | -9.50% | 38.9만 |
|---|
| 2025.11.28 | ₩4,480 | ₩4,770 | ₩4,450 | ₩4,640 | +3.57% | 20만 |
|---|
| 2025.11.27 | ₩4,720 | ₩4,730 | ₩4,400 | ₩4,520 | -4.24% | 13.9만 |
|---|
| 2025.11.26 | ₩4,590 | ₩4,860 | ₩4,510 | ₩4,650 | +1.31% | 27.8만 |
|---|
| 2025.11.25 | ₩4,500 | ₩4,710 | ₩4,390 | ₩4,500 | 0.00% | 14.9만 |
|---|
| 2025.11.24 | ₩4,800 | ₩4,900 | ₩4,410 | ₩4,470 | -6.88% | 18.3만 |
|---|
| 2025.11.21 | ₩4,600 | ₩5,050 | ₩4,510 | ₩4,780 | +3.91% | 32.2만 |
|---|
| 2025.11.20 | ₩4,840 | ₩4,960 | ₩4,570 | ₩4,680 | -3.31% | 24.4만 |
|---|
| 2025.11.19 | ₩4,870 | ₩4,940 | ₩4,760 | ₩4,840 | -0.62% | 17.2만 |
|---|
| 2025.11.18 | ₩4,950 | ₩5,140 | ₩4,790 | ₩4,870 | -1.62% | 27.9만 |
|---|
| 2025.11.17 | ₩5,120 | ₩5,220 | ₩4,780 | ₩4,930 | -3.71% | 32.2만 |
|---|
| 2025.11.14 | ₩5,280 | ₩5,320 | ₩5,050 | ₩5,160 | -2.27% | 17.3만 |
|---|
| 2025.11.13 | ₩5,310 | ₩5,450 | ₩5,230 | ₩5,370 | +1.13% | 19.1만 |
|---|
| 2025.11.12 | ₩5,370 | ₩5,520 | ₩5,200 | ₩5,310 | -1.12% | 26.4만 |
|---|
| 2025.11.11 | ₩5,830 | ₩6,210 | ₩5,350 | ₩5,370 | -7.89% | 23.9만 |
|---|
| 2025.11.10 | ₩5,600 | ₩6,250 | ₩5,600 | ₩5,830 | +4.11% | 25만 |
|---|
| 2025.11.07 | ₩5,740 | ₩5,830 | ₩5,550 | ₩5,700 | -0.70% | 10.1만 |
|---|
| 2025.11.06 | ₩6,260 | ₩6,260 | ₩5,700 | ₩5,750 | -8.15% | 24.9만 |
|---|
| 2025.11.05 | ₩6,250 | ₩6,350 | ₩6,040 | ₩6,160 | -1.44% | 16.3만 |
|---|
| 2025.11.04 | ₩6,240 | ₩7,100 | ₩6,060 | ₩6,250 | +0.16% | 50만 |
|---|
| 2025.11.03 | ₩6,520 | ₩6,710 | ₩6,140 | ₩6,240 | -4.29% | 15.9만 |
|---|
| 2025.10.31 | ₩6,750 | ₩6,860 | ₩6,420 | ₩6,500 | -3.70% | 16.4만 |
|---|
| 2025.10.30 | ₩7,200 | ₩7,270 | ₩5,900 | ₩6,570 | -8.75% | 68.3만 |
|---|
| 2025.10.29 | ₩7,200 | ₩7,320 | ₩6,960 | ₩7,190 | -0.14% | 15.2만 |
|---|
| 2025.10.28 | ₩7,390 | ₩7,600 | ₩6,980 | ₩7,060 | -4.47% | 25.8만 |
|---|
| 2025.10.27 | ₩7,650 | ₩7,970 | ₩7,330 | ₩7,390 | -3.40% | 19.4만 |
|---|
| 2025.10.24 | ₩7,910 | ₩7,910 | ₩7,300 | ₩7,640 | -3.41% | 19만 |
|---|
| 2025.10.23 | ₩7,960 | ₩8,180 | ₩7,760 | ₩7,770 | -2.39% | 7.4만 |
|---|
| 2025.10.22 | ₩7,970 | ₩8,010 | ₩7,700 | ₩7,990 | +0.25% | 9.6만 |
|---|
| 2025.10.21 | ₩8,320 | ₩8,360 | ₩7,840 | ₩7,970 | -4.21% | 12.4만 |
|---|
| 2025.10.20 | ₩8,260 | ₩8,340 | ₩8,000 | ₩8,320 | +0.73% | 3.9만 |
|---|
| 2025.10.17 | ₩8,550 | ₩8,550 | ₩8,110 | ₩8,240 | -3.63% | 10.6만 |
|---|
| 2025.10.16 | ₩8,800 | ₩8,990 | ₩8,550 | ₩8,550 | -2.84% | 5.4만 |
|---|
| 2025.10.15 | ₩8,630 | ₩8,990 | ₩8,550 | ₩8,810 | +2.09% | 4.8만 |
|---|
| 2025.10.14 | ₩8,750 | ₩8,780 | ₩8,200 | ₩8,640 | -1.26% | 16.2만 |
|---|
| 2025.10.13 | ₩8,780 | ₩8,930 | ₩8,580 | ₩8,800 | +0.23% | 6.9만 |
|---|
| 2025.10.10 | ₩9,340 | ₩9,500 | ₩8,800 | ₩8,830 | -5.46% | 12.7만 |
|---|