시장 데이터를 불러오는 중
전체 종목
에스에스알 과거 주가
275630.KQ · KOSDAQ
주요 제품·사업: 취약점 진단 솔루션, 모의해킹 컨설팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
275630.KQ · KOSDAQ
주요 제품·사업: 취약점 진단 솔루션, 모의해킹 컨설팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,145 | ₩4,145 | ₩3,745 | ₩3,755 | -9.41% | 1.5천 |
| 2026.10.07 | ₩3,995 | ₩3,995 | ₩3,765 | ₩3,860 | -3.38% | 2.3천 |
| 2026.10.06 | ₩3,755 | ₩3,885 | ₩3,725 | ₩3,840 | +2.26% | 6.6천 |
| 2026.10.02 | ₩3,800 | ₩3,800 | ₩3,690 | ₩3,750 | -1.32% | 1.6만 |
| 2026.10.01 | ₩3,750 | ₩3,800 | ₩3,610 | ₩3,800 | +1.33% | 5천 |
| 2026.09.30 | ₩3,870 | ₩3,905 | ₩3,710 | ₩3,780 | -2.33% | 4.6천 |
| 2026.09.29 | ₩3,870 | ₩3,870 | ₩3,700 | ₩3,870 | 0.00% | 1.1만 |
| 2026.09.28 | ₩3,895 | ₩3,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,710 |
| ₩3,850 |
| -1.16% |
| 9.6천 |
| 2026.09.23 | ₩4,140 | ₩4,140 | ₩3,720 | ₩3,840 | -7.25% | 1.4만 |
|---|
| 2026.09.22 | ₩3,920 | ₩3,920 | ₩3,780 | ₩3,905 | -0.38% | 3.9천 |
|---|
| 2026.09.21 | ₩4,000 | ₩4,085 | ₩3,770 | ₩3,850 | -3.75% | 9.7천 |
|---|
| 2026.09.18 | ₩4,025 | ₩4,310 | ₩3,815 | ₩4,000 | -0.62% | 1.2만 |
|---|
| 2026.09.17 | ₩4,245 | ₩4,245 | ₩3,905 | ₩4,000 | -5.77% | 1.2만 |
|---|
| 2026.09.16 | ₩4,300 | ₩4,305 | ₩4,135 | ₩4,200 | -2.33% | 2만 |
|---|
| 2026.09.15 | ₩4,210 | ₩4,210 | ₩4,100 | ₩4,200 | -0.24% | 4천 |
|---|
| 2026.09.14 | ₩4,350 | ₩4,415 | ₩4,265 | ₩4,290 | -1.38% | 1.4만 |
|---|
| 2026.09.11 | ₩4,280 | ₩4,485 | ₩4,212 | ₩4,370 | +2.10% | 2.3만 |
|---|
| 2026.09.10 | ₩4,155 | ₩4,350 | ₩4,145 | ₩4,315 | +3.85% | 1.8만 |
|---|
| 2026.09.09 | ₩4,215 | ₩4,305 | ₩4,125 | ₩4,155 | -1.42% | 1.7만 |
|---|
| 2026.09.08 | ₩4,260 | ₩4,335 | ₩4,060 | ₩4,240 | -0.47% | 4.1만 |
|---|
| 2026.09.07 | ₩4,590 | ₩4,750 | ₩4,170 | ₩4,270 | -6.97% | 5.3만 |
|---|
| 2026.09.04 | ₩4,150 | ₩4,595 | ₩4,045 | ₩4,560 | +9.88% | 13.9만 |
|---|
| 2026.09.03 | ₩4,100 | ₩4,300 | ₩4,020 | ₩4,065 | -0.85% | 2.2만 |
|---|
| 2026.09.02 | ₩3,925 | ₩4,235 | ₩3,925 | ₩4,140 | +5.48% | 2.5만 |
|---|
| 2026.09.01 | ₩3,900 | ₩4,000 | ₩3,675 | ₩4,000 | +2.56% | 2만 |
|---|
| 2026.08.31 | ₩3,850 | ₩3,905 | ₩3,750 | ₩3,900 | +1.30% | 1.4만 |
|---|
| 2026.08.28 | ₩3,785 | ₩3,955 | ₩3,785 | ₩3,905 | +3.17% | 1.5만 |
|---|
| 2026.08.27 | ₩3,780 | ₩3,780 | ₩3,735 | ₩3,780 | 0.00% | 1.2천 |
|---|
| 2026.08.26 | ₩3,585 | ₩3,845 | ₩3,585 | ₩3,735 | +4.18% | 1.8만 |
|---|
| 2026.08.25 | ₩4,000 | ₩4,000 | ₩3,580 | ₩3,580 | -10.50% | 2.5만 |
|---|
| 2026.08.24 | ₩4,150 | ₩4,150 | ₩3,930 | ₩4,000 | -3.61% | 3.2천 |
|---|
| 2026.08.21 | ₩4,080 | ₩4,160 | ₩3,875 | ₩4,150 | +1.72% | 9.7천 |
|---|
| 2026.08.20 | ₩4,205 | ₩4,290 | ₩3,840 | ₩4,160 | -1.07% | 1.9만 |
|---|
| 2026.08.19 | ₩4,080 | ₩4,310 | ₩3,820 | ₩4,290 | +5.15% | 11.7만 |
|---|
| 2026.08.18 | ₩3,930 | ₩3,930 | ₩3,695 | ₩3,815 | -2.93% | 5.1천 |
|---|
| 2026.08.14 | ₩3,960 | ₩3,960 | ₩3,660 | ₩3,815 | -3.66% | 2.1천 |
|---|
| 2026.08.13 | ₩3,755 | ₩3,850 | ₩3,635 | ₩3,775 | +0.53% | 4.8천 |
|---|
| 2026.08.12 | ₩3,755 | ₩3,760 | ₩3,570 | ₩3,700 | -1.46% | 3.4천 |
|---|
| 2026.08.11 | ₩3,695 | ₩3,695 | ₩3,355 | ₩3,645 | -1.35% | 1.3만 |
|---|
| 2026.08.10 | ₩3,565 | ₩3,705 | ₩3,510 | ₩3,685 | +3.37% | 333 |
|---|
| 2026.08.07 | ₩3,810 | ₩3,815 | ₩3,565 | ₩3,565 | -6.43% | 4.7천 |
|---|
| 2026.08.06 | ₩3,885 | ₩3,885 | ₩3,560 | ₩3,630 | -6.56% | 1.5만 |
|---|
| 2026.08.05 | ₩4,195 | ₩4,195 | ₩3,605 | ₩3,620 | -13.71% | 6.8천 |
|---|
| 2026.08.04 | ₩4,045 | ₩4,170 | ₩3,795 | ₩3,855 | -4.70% | 1.3만 |
|---|
| 2026.08.03 | ₩3,760 | ₩4,010 | ₩3,620 | ₩3,860 | +2.66% | 8.2천 |
|---|
| 2026.07.31 | ₩3,665 | ₩3,840 | ₩3,500 | ₩3,765 | +2.73% | 1.9만 |
|---|
| 2026.07.30 | ₩3,650 | ₩3,850 | ₩3,355 | ₩3,655 | +0.14% | 1.6만 |
|---|
| 2026.07.29 | ₩3,490 | ₩3,835 | ₩3,235 | ₩3,665 | +5.01% | 1.6만 |
|---|
| 2026.07.28 | ₩3,670 | ₩3,670 | ₩3,420 | ₩3,490 | -4.90% | 8천 |
|---|
| 2026.07.27 | ₩3,760 | ₩3,760 | ₩3,625 | ₩3,670 | -2.39% | 4.6천 |
|---|
| 2026.07.24 | ₩4,165 | ₩4,165 | ₩3,750 | ₩3,760 | -9.72% | 6.9천 |
|---|
| 2026.07.23 | ₩3,970 | ₩4,140 | ₩3,415 | ₩4,000 | +0.76% | 8.9천 |
|---|
| 2026.07.22 | ₩4,160 | ₩4,170 | ₩3,880 | ₩4,000 | -3.85% | 6천 |
|---|
| 2026.07.21 | ₩4,170 | ₩4,170 | ₩3,835 | ₩4,030 | -3.36% | 9.7천 |
|---|
| 2026.07.20 | ₩4,195 | ₩4,195 | ₩3,870 | ₩4,025 | -4.05% | 8.3천 |
|---|
| 2026.07.16 | ₩3,860 | ₩4,240 | ₩3,860 | ₩3,950 | +2.33% | 1.7만 |
|---|
| 2026.07.15 | ₩4,025 | ₩4,040 | ₩3,870 | ₩3,895 | -3.23% | 1.9만 |
|---|
| 2026.07.14 | ₩3,940 | ₩4,025 | ₩3,720 | ₩3,975 | +0.89% | 1.8만 |
|---|
| 2026.07.13 | ₩4,025 | ₩4,040 | ₩3,880 | ₩3,940 | -2.11% | 2만 |
|---|
| 2026.07.10 | ₩3,840 | ₩3,980 | ₩3,675 | ₩3,930 | +2.34% | 1.9만 |
|---|
| 2026.07.09 | ₩3,940 | ₩4,010 | ₩3,550 | ₩3,840 | -2.54% | 2.5만 |
|---|
| 2026.07.08 | ₩3,665 | ₩4,020 | ₩3,505 | ₩3,940 | +7.50% | 4.5만 |
|---|
| 2026.07.07 | ₩3,495 | ₩3,790 | ₩3,495 | ₩3,655 | +4.58% | 2.9만 |
|---|
| 2026.07.06 | ₩3,270 | ₩3,710 | ₩3,195 | ₩3,680 | +12.54% | 2.1만 |
|---|
| 2026.07.03 | ₩3,365 | ₩3,440 | ₩3,030 | ₩3,295 | -2.08% | 7.6천 |
|---|
| 2026.07.02 | ₩3,035 | ₩3,320 | ₩3,035 | ₩3,275 | +7.91% | 1.1만 |
|---|
| 2026.07.01 | ₩2,915 | ₩3,065 | ₩2,800 | ₩3,035 | +4.12% | 2.1만 |
|---|
| 2026.06.30 | ₩2,645 | ₩3,110 | ₩2,645 | ₩2,915 | +10.21% | 3.5만 |
|---|
| 2026.06.29 | ₩2,555 | ₩2,745 | ₩2,500 | ₩2,645 | +3.52% | 3.8만 |
|---|
| 2026.06.26 | ₩2,870 | ₩2,900 | ₩2,445 | ₩2,555 | -10.98% | 1.1만 |
|---|
| 2026.06.25 | ₩3,030 | ₩3,065 | ₩2,890 | ₩2,900 | -4.29% | 4.8천 |
|---|
| 2026.06.24 | ₩3,045 | ₩3,165 | ₩3,015 | ₩3,055 | +0.33% | 3천 |
|---|
| 2026.06.23 | ₩3,250 | ₩3,460 | ₩3,005 | ₩3,050 | -6.15% | 1만 |
|---|
| 2026.06.22 | ₩3,490 | ₩3,560 | ₩3,155 | ₩3,275 | -6.16% | 1.5만 |
|---|
| 2026.06.19 | ₩3,565 | ₩3,590 | ₩3,500 | ₩3,515 | -1.40% | 7.2천 |
|---|
| 2026.06.18 | ₩3,405 | ₩3,685 | ₩3,405 | ₩3,660 | +7.49% | 9.3천 |
|---|
| 2026.06.17 | ₩3,505 | ₩3,665 | ₩3,405 | ₩3,405 | -2.85% | 1.4만 |
|---|
| 2026.06.16 | ₩3,700 | ₩4,000 | ₩3,505 | ₩3,505 | -5.27% | 1.4만 |
|---|
| 2026.06.15 | ₩3,735 | ₩3,830 | ₩3,650 | ₩3,720 | -0.40% | 7.8천 |
|---|
| 2026.06.12 | ₩3,785 | ₩3,815 | ₩3,680 | ₩3,795 | +0.26% | 8.7천 |
|---|
| 2026.06.11 | ₩3,555 | ₩3,825 | ₩3,555 | ₩3,815 | +7.31% | 1.1만 |
|---|
| 2026.06.10 | ₩3,530 | ₩3,825 | ₩3,425 | ₩3,755 | +6.37% | 9.2천 |
|---|
| 2026.06.09 | ₩3,585 | ₩3,935 | ₩3,450 | ₩3,745 | +4.46% | 1.6만 |
|---|
| 2026.06.08 | ₩3,820 | ₩3,820 | ₩3,455 | ₩3,610 | -5.50% | 1.6만 |
|---|
| 2026.06.05 | ₩3,640 | ₩3,885 | ₩3,505 | ₩3,820 | +4.95% | 3만 |
|---|
| 2026.06.04 | ₩3,495 | ₩3,760 | ₩3,150 | ₩3,670 | +5.01% | 1.7만 |
|---|
| 2026.06.02 | ₩3,315 | ₩3,630 | ₩3,185 | ₩3,495 | +5.43% | 2.2만 |
|---|
| 2026.06.01 | ₩3,650 | ₩3,680 | ₩3,315 | ₩3,315 | -9.18% | 2.5만 |
|---|
| 2026.05.29 | ₩3,720 | ₩3,910 | ₩3,540 | ₩3,680 | -1.08% | 1.7만 |
|---|
| 2026.05.28 | ₩3,885 | ₩4,045 | ₩3,715 | ₩3,750 | -3.47% | 3만 |
|---|
| 2026.05.27 | ₩4,035 | ₩4,130 | ₩3,915 | ₩3,915 | -2.97% | 2.5만 |
|---|
| 2026.05.26 | ₩4,275 | ₩4,290 | ₩4,070 | ₩4,070 | -4.80% | 2.3만 |
|---|
| 2026.05.22 | ₩4,200 | ₩4,410 | ₩4,175 | ₩4,275 | +1.79% | 3.1만 |
|---|
| 2026.05.21 | ₩4,015 | ₩4,245 | ₩4,015 | ₩4,200 | +4.61% | 2.6만 |
|---|
| 2026.05.20 | ₩4,110 | ₩4,275 | ₩3,965 | ₩4,045 | -1.58% | 2.9만 |
|---|
| 2026.05.19 | ₩4,040 | ₩4,170 | ₩4,000 | ₩4,140 | +2.48% | 2.5만 |
|---|
| 2026.05.18 | ₩4,100 | ₩4,250 | ₩3,870 | ₩4,070 | -0.73% | 2.4만 |
|---|
| 2026.05.15 | ₩4,095 | ₩4,345 | ₩4,095 | ₩4,100 | +0.12% | 5.4만 |
|---|
| 2026.05.14 | ₩4,105 | ₩4,200 | ₩4,050 | ₩4,095 | -0.24% | 3.4만 |
|---|
| 2026.05.13 | ₩4,050 | ₩4,245 | ₩4,030 | ₩4,105 | +1.36% | 2.9만 |
|---|
| 2026.05.12 | ₩4,100 | ₩4,180 | ₩3,955 | ₩4,050 | -1.22% | 3.2만 |
|---|
| 2026.05.11 | ₩4,065 | ₩4,130 | ₩3,970 | ₩4,100 | +0.86% | 1.8만 |
|---|
| 2026.05.08 | ₩4,070 | ₩4,245 | ₩4,000 | ₩4,065 | -0.12% | 1.7만 |
|---|
| 2026.05.07 | ₩4,100 | ₩4,170 | ₩4,055 | ₩4,170 | +1.71% | 1.4만 |
|---|
| 2026.05.06 | ₩4,105 | ₩4,160 | ₩4,060 | ₩4,100 | -0.12% | 1.6만 |
|---|
| 2026.05.04 | ₩4,170 | ₩4,245 | ₩4,015 | ₩4,105 | -1.56% | 2.3만 |
|---|
| 2026.04.30 | ₩4,135 | ₩4,295 | ₩4,090 | ₩4,170 | +0.85% | 2.4만 |
|---|
| 2026.04.29 | ₩4,040 | ₩4,195 | ₩4,015 | ₩4,165 | +3.09% | 1.2만 |
|---|
| 2026.04.28 | ₩4,050 | ₩4,180 | ₩4,000 | ₩4,070 | +0.49% | 1.3만 |
|---|
| 2026.04.27 | ₩4,085 | ₩4,270 | ₩4,000 | ₩4,075 | -0.24% | 2.1만 |
|---|
| 2026.04.24 | ₩4,170 | ₩4,170 | ₩3,935 | ₩4,125 | -1.08% | 3만 |
|---|
| 2026.04.23 | ₩4,015 | ₩4,180 | ₩3,755 | ₩3,955 | -1.49% | 3만 |
|---|
| 2026.04.22 | ₩4,150 | ₩4,150 | ₩3,990 | ₩4,050 | -2.41% | 1.8만 |
|---|
| 2026.04.21 | ₩4,130 | ₩4,275 | ₩3,905 | ₩4,025 | -2.54% | 3.8만 |
|---|
| 2026.04.20 | ₩4,170 | ₩4,275 | ₩4,095 | ₩4,130 | -0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩4,585 | ₩4,590 | ₩4,170 | ₩4,170 | -9.05% | 7.3만 |
|---|
| 2026.04.16 | ₩4,210 | ₩4,600 | ₩4,210 | ₩4,570 | +8.55% | 12.3만 |
|---|
| 2026.04.15 | ₩3,940 | ₩4,205 | ₩3,900 | ₩4,205 | +6.73% | 3.8만 |
|---|
| 2026.04.14 | ₩4,010 | ₩4,105 | ₩3,755 | ₩3,970 | -1.00% | 3.9만 |
|---|
| 2026.04.13 | ₩4,065 | ₩4,185 | ₩3,825 | ₩4,010 | -1.35% | 6.9만 |
|---|
| 2026.04.10 | ₩4,220 | ₩4,285 | ₩4,035 | ₩4,190 | -0.71% | 4.7만 |
|---|
| 2026.04.09 | ₩4,095 | ₩4,290 | ₩4,050 | ₩4,220 | +3.05% | 5.6만 |
|---|
| 2026.04.08 | ₩3,880 | ₩4,265 | ₩3,855 | ₩4,090 | +5.41% | 6.8만 |
|---|
| 2026.04.07 | ₩3,840 | ₩4,005 | ₩3,840 | ₩3,875 | +0.91% | 4.9만 |
|---|
| 2026.04.06 | ₩3,775 | ₩3,870 | ₩3,690 | ₩3,870 | +2.52% | 5.3만 |
|---|
| 2026.04.03 | ₩3,795 | ₩3,935 | ₩3,660 | ₩3,805 | +0.26% | 5.9만 |
|---|
| 2026.04.02 | ₩3,750 | ₩3,880 | ₩3,525 | ₩3,785 | +0.93% | 7.8만 |
|---|
| 2026.04.01 | ₩3,800 | ₩3,910 | ₩3,675 | ₩3,750 | -1.32% | 8만 |
|---|
| 2026.03.31 | ₩3,635 | ₩3,860 | ₩3,515 | ₩3,800 | +4.54% | 9.3만 |
|---|
| 2026.03.30 | ₩3,505 | ₩3,695 | ₩3,505 | ₩3,665 | +4.56% | 9.9만 |
|---|
| 2026.03.27 | ₩3,375 | ₩3,600 | ₩3,285 | ₩3,505 | +3.85% | 10.7만 |
|---|
| 2026.03.26 | ₩3,070 | ₩3,380 | ₩3,035 | ₩3,375 | +9.93% | 8.6만 |
|---|
| 2026.03.25 | ₩3,060 | ₩3,220 | ₩3,010 | ₩3,070 | +0.33% | 6.4만 |
|---|
| 2026.03.24 | ₩3,010 | ₩3,090 | ₩2,920 | ₩3,080 | +2.33% | 3.5만 |
|---|
| 2026.03.23 | ₩2,725 | ₩3,010 | ₩2,660 | ₩3,010 | +10.46% | 17.8만 |
|---|
| 2026.03.20 | ₩2,520 | ₩2,795 | ₩2,520 | ₩2,745 | +8.93% | 3.2만 |
|---|
| 2026.03.19 | ₩2,570 | ₩2,710 | ₩2,545 | ₩2,600 | +1.17% | 3만 |
|---|
| 2026.03.18 | ₩2,545 | ₩2,690 | ₩2,435 | ₩2,610 | +2.55% | 2.8만 |
|---|
| 2026.03.17 | ₩2,495 | ₩2,595 | ₩2,385 | ₩2,545 | +2.00% | 3.4만 |
|---|
| 2026.03.16 | ₩2,480 | ₩2,485 | ₩2,355 | ₩2,480 | 0.00% | 2.4만 |
|---|
| 2026.03.13 | ₩2,480 | ₩2,480 | ₩2,430 | ₩2,455 | -1.01% | 1.1만 |
|---|
| 2026.03.12 | ₩2,395 | ₩2,495 | ₩2,345 | ₩2,480 | +3.55% | 1.9만 |
|---|
| 2026.03.11 | ₩2,390 | ₩2,490 | ₩2,345 | ₩2,375 | -0.63% | 1.8만 |
|---|
| 2026.03.10 | ₩2,490 | ₩2,490 | ₩2,245 | ₩2,320 | -6.83% | 1.3만 |
|---|
| 2026.03.09 | ₩2,315 | ₩2,340 | ₩2,145 | ₩2,340 | +1.08% | 9.9천 |
|---|
| 2026.03.06 | ₩2,210 | ₩2,485 | ₩2,210 | ₩2,315 | +4.75% | 1.7만 |
|---|
| 2026.03.05 | ₩2,220 | ₩2,335 | ₩2,205 | ₩2,290 | +3.15% | 1.7만 |
|---|
| 2026.03.04 | ₩2,510 | ₩2,510 | ₩2,115 | ₩2,200 | -12.35% | 12만 |
|---|
| 2026.03.03 | ₩2,775 | ₩2,775 | ₩2,500 | ₩2,510 | -9.55% | 6.3만 |
|---|
| 2026.02.27 | ₩2,755 | ₩2,805 | ₩2,730 | ₩2,785 | +1.09% | 3.3만 |
|---|
| 2026.02.26 | ₩2,780 | ₩2,785 | ₩2,755 | ₩2,775 | -0.18% | 1.2만 |
|---|
| 2026.02.25 | ₩2,750 | ₩2,775 | ₩2,720 | ₩2,755 | +0.18% | 2.5만 |
|---|
| 2026.02.24 | ₩2,760 | ₩2,782 | ₩2,710 | ₩2,760 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩2,690 | ₩3,000 | ₩2,625 | ₩2,725 | +1.30% | 15.4만 |
|---|
| 2026.02.20 | ₩2,755 | ₩2,765 | ₩2,655 | ₩2,675 | -2.90% | 2.8만 |
|---|
| 2026.02.19 | ₩2,750 | ₩2,765 | ₩2,710 | ₩2,730 | -0.73% | 3.3만 |
|---|
| 2026.02.13 | ₩2,800 | ₩2,820 | ₩2,720 | ₩2,750 | -1.79% | 5.1만 |
|---|
| 2026.02.12 | ₩2,780 | ₩2,900 | ₩2,765 | ₩2,800 | +0.72% | 1.8만 |
|---|
| 2026.02.11 | ₩2,800 | ₩2,820 | ₩2,775 | ₩2,780 | -0.71% | 8.9천 |
|---|
| 2026.02.10 | ₩2,750 | ₩2,880 | ₩2,750 | ₩2,805 | +2.00% | 1.3만 |
|---|
| 2026.02.09 | ₩2,755 | ₩2,855 | ₩2,735 | ₩2,750 | -0.18% | 8.5천 |
|---|
| 2026.02.06 | ₩2,730 | ₩2,775 | ₩2,700 | ₩2,755 | +0.92% | 1.2만 |
|---|
| 2026.02.05 | ₩2,730 | ₩2,880 | ₩2,730 | ₩2,730 | 0.00% | 2.7만 |
|---|
| 2026.02.04 | ₩2,785 | ₩2,805 | ₩2,705 | ₩2,755 | -1.08% | 1.1만 |
|---|
| 2026.02.03 | ₩2,780 | ₩2,855 | ₩2,740 | ₩2,810 | +1.08% | 2.1만 |
|---|
| 2026.02.02 | ₩2,785 | ₩2,850 | ₩2,765 | ₩2,775 | -0.36% | 1.2만 |
|---|
| 2026.01.30 | ₩2,845 | ₩2,910 | ₩2,750 | ₩2,795 | -1.76% | 1.7만 |
|---|
| 2026.01.29 | ₩2,815 | ₩3,045 | ₩2,805 | ₩2,855 | +1.42% | 3.3만 |
|---|
| 2026.01.28 | ₩2,830 | ₩2,855 | ₩2,820 | ₩2,825 | -0.18% | 9.2천 |
|---|
| 2026.01.27 | ₩2,885 | ₩2,940 | ₩2,820 | ₩2,855 | -1.04% | 4.2천 |
|---|
| 2026.01.26 | ₩2,840 | ₩2,890 | ₩2,840 | ₩2,885 | +1.58% | 4.8천 |
|---|
| 2026.01.23 | ₩2,815 | ₩2,880 | ₩2,790 | ₩2,840 | +0.89% | 9.1천 |
|---|
| 2026.01.22 | ₩2,850 | ₩2,940 | ₩2,745 | ₩2,840 | -0.35% | 1만 |
|---|
| 2026.01.21 | ₩2,845 | ₩2,890 | ₩2,820 | ₩2,875 | +1.05% | 5.8천 |
|---|
| 2026.01.20 | ₩2,880 | ₩2,930 | ₩2,845 | ₩2,890 | +0.35% | 1.2만 |
|---|
| 2026.01.19 | ₩2,800 | ₩2,890 | ₩2,800 | ₩2,880 | +2.86% | 4천 |
|---|
| 2026.01.16 | ₩2,845 | ₩2,870 | ₩2,800 | ₩2,800 | -1.58% | 1만 |
|---|
| 2026.01.15 | ₩2,765 | ₩3,065 | ₩2,765 | ₩2,845 | +2.89% | 8.5만 |
|---|
| 2026.01.14 | ₩2,735 | ₩2,825 | ₩2,735 | ₩2,765 | +1.10% | 9.5천 |
|---|
| 2026.01.13 | ₩2,745 | ₩2,790 | ₩2,730 | ₩2,735 | -0.36% | 6.3천 |
|---|
| 2026.01.12 | ₩2,755 | ₩2,815 | ₩2,700 | ₩2,745 | -0.36% | 1.8만 |
|---|
| 2026.01.09 | ₩2,815 | ₩2,815 | ₩2,745 | ₩2,745 | -2.49% | 1.2만 |
|---|
| 2026.01.08 | ₩2,745 | ₩2,850 | ₩2,745 | ₩2,815 | +2.55% | 1.2만 |
|---|
| 2026.01.07 | ₩2,755 | ₩2,810 | ₩2,735 | ₩2,745 | -0.36% | 1.8만 |
|---|
| 2026.01.06 | ₩2,760 | ₩2,820 | ₩2,745 | ₩2,770 | +0.36% | 1.4만 |
|---|
| 2026.01.05 | ₩2,800 | ₩2,815 | ₩2,740 | ₩2,760 | -1.43% | 2.3만 |
|---|
| 2026.01.02 | ₩2,810 | ₩2,870 | ₩2,770 | ₩2,800 | -0.36% | 2.5만 |
|---|
| 2025.12.30 | ₩2,825 | ₩2,860 | ₩2,800 | ₩2,810 | -0.53% | 1.2만 |
|---|
| 2025.12.29 | ₩2,820 | ₩2,860 | ₩2,810 | ₩2,825 | +0.18% | 7천 |
|---|
| 2025.12.26 | ₩2,875 | ₩2,875 | ₩2,810 | ₩2,820 | -1.91% | 8.8천 |
|---|
| 2025.12.24 | ₩2,870 | ₩2,900 | ₩2,845 | ₩2,900 | +1.05% | 3.2천 |
|---|
| 2025.12.23 | ₩2,930 | ₩2,930 | ₩2,835 | ₩2,870 | -2.05% | 1.2만 |
|---|
| 2025.12.22 | ₩2,895 | ₩2,915 | ₩2,875 | ₩2,900 | +0.17% | 1.2만 |
|---|
| 2025.12.19 | ₩2,905 | ₩2,915 | ₩2,807 | ₩2,875 | -1.03% | 1.3만 |
|---|
| 2025.12.18 | ₩2,890 | ₩2,915 | ₩2,880 | ₩2,915 | +0.87% | 2.4천 |
|---|
| 2025.12.17 | ₩2,940 | ₩2,940 | ₩2,850 | ₩2,915 | -0.85% | 1.3만 |
|---|
| 2025.12.16 | ₩2,960 | ₩2,995 | ₩2,940 | ₩2,940 | -0.68% | 7.4천 |
|---|
| 2025.12.15 | ₩2,945 | ₩2,970 | ₩2,925 | ₩2,960 | +0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩2,925 | ₩2,925 | ₩2,910 | ₩2,915 | -0.34% | 2.7천 |
|---|
| 2025.12.11 | ₩2,920 | ₩3,060 | ₩2,890 | ₩2,925 | +0.17% | 8.5천 |
|---|
| 2025.12.10 | ₩2,965 | ₩2,965 | ₩2,900 | ₩2,920 | -1.52% | 8.8천 |
|---|
| 2025.12.09 | ₩2,960 | ₩3,000 | ₩2,955 | ₩2,965 | +0.17% | 4.9천 |
|---|
| 2025.12.08 | ₩2,980 | ₩3,020 | ₩2,930 | ₩2,970 | -0.34% | 1.7만 |
|---|
| 2025.12.05 | ₩2,980 | ₩3,195 | ₩2,940 | ₩2,975 | -0.17% | 3.6만 |
|---|
| 2025.12.04 | ₩2,960 | ₩3,060 | ₩2,930 | ₩2,985 | +0.84% | 1만 |
|---|
| 2025.12.03 | ₩2,990 | ₩2,990 | ₩2,925 | ₩2,960 | -1.00% | 1.4만 |
|---|
| 2025.12.02 | ₩2,960 | ₩3,000 | ₩2,960 | ₩2,990 | +1.01% | 1.2만 |
|---|
| 2025.12.01 | ₩2,915 | ₩3,060 | ₩2,915 | ₩2,960 | +1.54% | 8.8천 |
|---|
| 2025.11.28 | ₩2,855 | ₩2,965 | ₩2,855 | ₩2,915 | +2.10% | 6.9천 |
|---|
| 2025.11.27 | ₩2,890 | ₩2,900 | ₩2,820 | ₩2,840 | -1.73% | 6.7천 |
|---|
| 2025.11.26 | ₩2,930 | ₩2,930 | ₩2,890 | ₩2,890 | -1.37% | 8.6천 |
|---|
| 2025.11.25 | ₩2,935 | ₩2,970 | ₩2,920 | ₩2,930 | -0.17% | 1.3만 |
|---|
| 2025.11.24 | ₩2,975 | ₩2,975 | ₩2,920 | ₩2,935 | -1.34% | 4.2천 |
|---|
| 2025.11.21 | ₩2,960 | ₩2,995 | ₩2,925 | ₩2,975 | +0.51% | 7.7천 |
|---|
| 2025.11.20 | ₩2,925 | ₩2,975 | ₩2,925 | ₩2,965 | +1.37% | 8.6천 |
|---|
| 2025.11.19 | ₩2,980 | ₩3,000 | ₩2,925 | ₩2,925 | -1.85% | 1.1만 |
|---|
| 2025.11.18 | ₩3,070 | ₩3,070 | ₩2,960 | ₩2,985 | -2.77% | 1.6만 |
|---|
| 2025.11.17 | ₩3,250 | ₩3,250 | ₩3,070 | ₩3,070 | -5.54% | 3.5만 |
|---|
| 2025.11.14 | ₩3,280 | ₩3,280 | ₩3,210 | ₩3,255 | -0.76% | 3.6천 |
|---|
| 2025.11.13 | ₩3,285 | ₩3,285 | ₩3,245 | ₩3,280 | -0.15% | 4.8천 |
|---|
| 2025.11.12 | ₩3,250 | ₩3,305 | ₩3,215 | ₩3,285 | +1.08% | 2.4천 |
|---|
| 2025.11.11 | ₩3,290 | ₩3,290 | ₩3,210 | ₩3,215 | -2.28% | 7.5천 |
|---|
| 2025.11.10 | ₩3,270 | ₩3,335 | ₩3,240 | ₩3,290 | +0.61% | 1.2만 |
|---|
| 2025.11.07 | ₩3,315 | ₩3,375 | ₩3,240 | ₩3,300 | -0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩3,170 | ₩3,400 | ₩3,170 | ₩3,315 | +4.57% | 5.3천 |
|---|
| 2025.11.05 | ₩3,150 | ₩3,460 | ₩3,105 | ₩3,160 | +0.32% | 2.6만 |
|---|
| 2025.11.04 | ₩3,345 | ₩3,380 | ₩3,150 | ₩3,150 | -5.83% | 2.3만 |
|---|
| 2025.11.03 | ₩3,290 | ₩3,390 | ₩3,290 | ₩3,380 | +2.74% | 2.3천 |
|---|
| 2025.10.31 | ₩3,335 | ₩3,460 | ₩3,255 | ₩3,255 | -2.40% | 8천 |
|---|
| 2025.10.30 | ₩3,370 | ₩3,385 | ₩3,330 | ₩3,335 | -1.04% | 4천 |
|---|
| 2025.10.29 | ₩3,435 | ₩3,440 | ₩3,330 | ₩3,385 | -1.46% | 1.4만 |
|---|
| 2025.10.28 | ₩3,490 | ₩3,700 | ₩3,320 | ₩3,395 | -2.72% | 6.3만 |
|---|
| 2025.10.27 | ₩3,460 | ₩3,535 | ₩3,450 | ₩3,470 | +0.29% | 8.5천 |
|---|
| 2025.10.24 | ₩3,440 | ₩3,550 | ₩3,430 | ₩3,460 | +0.58% | 4.5천 |
|---|
| 2025.10.23 | ₩3,480 | ₩3,490 | ₩3,445 | ₩3,480 | 0.00% | 5.2천 |
|---|
| 2025.10.22 | ₩3,455 | ₩3,480 | ₩3,420 | ₩3,480 | +0.72% | 2.2천 |
|---|
| 2025.10.21 | ₩3,420 | ₩3,505 | ₩3,405 | ₩3,450 | +0.88% | 1.3만 |
|---|
| 2025.10.20 | ₩3,360 | ₩3,480 | ₩3,360 | ₩3,410 | +1.49% | 1.3만 |
|---|
| 2025.10.17 | ₩3,450 | ₩3,450 | ₩3,360 | ₩3,360 | -2.61% | 7.1천 |
|---|
| 2025.10.16 | ₩3,415 | ₩3,525 | ₩3,415 | ₩3,450 | +1.02% | 5.7천 |
|---|
| 2025.10.15 | ₩3,420 | ₩3,450 | ₩3,380 | ₩3,415 | -0.15% | 6.5천 |
|---|
| 2025.10.14 | ₩3,410 | ₩3,480 | ₩3,395 | ₩3,480 | +2.05% | 7.9천 |
|---|
| 2025.10.13 | ₩3,465 | ₩3,490 | ₩3,350 | ₩3,380 | -2.45% | 9.1천 |
|---|
| 2025.10.10 | ₩3,510 | ₩3,555 | ₩3,455 | ₩3,525 | +0.43% | 1.3만 |
|---|