시장 데이터를 불러오는 중
전체 종목
린드먼아시아 과거 주가
린드먼아시아 · 277070.KQ · KOSDAQ
주요 제품·사업: 투자조합, PEF 결성 및 투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
린드먼아시아 · 277070.KQ · KOSDAQ
주요 제품·사업: 투자조합, PEF 결성 및 투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,435 | ₩3,595 | ₩3,395 | ₩3,420 | -0.44% | 59 |
| 2026.10.08 | ₩3,600 | ₩3,600 | ₩3,360 | ₩3,445 | -4.31% | 1.2천 |
| 2026.10.07 | ₩3,450 | ₩3,500 | ₩3,385 | ₩3,430 | -0.58% | 1.1천 |
| 2026.10.06 | ₩3,520 | ₩3,585 | ₩3,430 | ₩3,450 | -1.99% | 3.6천 |
| 2026.10.02 | ₩3,570 | ₩3,570 | ₩3,410 | ₩3,475 | -2.66% | 2.1천 |
| 2026.10.01 | ₩3,355 | ₩3,565 | ₩3,355 | ₩3,470 | +3.43% | 1.1만 |
| 2026.09.30 | ₩3,420 | ₩3,450 | ₩3,340 | ₩3,350 | -2.05% | 2.1만 |
| 2026.09.29 | ₩3,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,350 |
| ₩3,385 |
| +1.04% |
| 2.4만 |
| 2026.09.28 | ₩3,455 | ₩3,585 | ₩3,295 | ₩3,305 | -4.34% | 3.5만 |
|---|
| 2026.09.23 | ₩3,370 | ₩3,560 | ₩3,320 | ₩3,400 | +0.89% | 1.5만 |
|---|
| 2026.09.22 | ₩3,350 | ₩3,490 | ₩3,285 | ₩3,365 | +0.45% | 6.8천 |
|---|
| 2026.09.21 | ₩3,240 | ₩3,270 | ₩3,190 | ₩3,215 | -0.77% | 1.7천 |
|---|
| 2026.09.18 | ₩3,300 | ₩3,300 | ₩3,170 | ₩3,220 | -2.42% | 733 |
|---|
| 2026.09.17 | ₩3,150 | ₩3,330 | ₩3,115 | ₩3,220 | +2.22% | 2.6천 |
|---|
| 2026.09.16 | ₩3,350 | ₩3,350 | ₩3,120 | ₩3,150 | -5.97% | 2.3천 |
|---|
| 2026.09.15 | ₩3,070 | ₩3,345 | ₩3,070 | ₩3,340 | +8.79% | 1.4만 |
|---|
| 2026.09.14 | ₩3,015 | ₩3,070 | ₩2,955 | ₩3,070 | +1.82% | 310 |
|---|
| 2026.09.11 | ₩3,080 | ₩3,080 | ₩2,995 | ₩3,015 | -2.11% | 1.2천 |
|---|
| 2026.09.10 | ₩3,040 | ₩3,090 | ₩3,000 | ₩3,080 | +1.32% | 1천 |
|---|
| 2026.09.09 | ₩2,995 | ₩3,100 | ₩2,995 | ₩3,040 | +1.50% | 805 |
|---|
| 2026.09.08 | ₩3,075 | ₩3,075 | ₩2,930 | ₩3,000 | -2.44% | 3.6천 |
|---|
| 2026.09.07 | ₩3,120 | ₩3,120 | ₩3,075 | ₩3,075 | -1.44% | 941 |
|---|
| 2026.09.04 | ₩3,160 | ₩3,160 | ₩3,060 | ₩3,120 | -1.27% | 5.7천 |
|---|
| 2026.09.03 | ₩3,300 | ₩3,300 | ₩3,120 | ₩3,160 | -4.24% | 5.6천 |
|---|
| 2026.09.02 | ₩3,330 | ₩3,330 | ₩3,280 | ₩3,300 | -0.90% | 950 |
|---|
| 2026.09.01 | ₩3,275 | ₩3,330 | ₩3,225 | ₩3,330 | +1.68% | 1.7천 |
|---|
| 2026.08.31 | ₩3,240 | ₩3,350 | ₩3,240 | ₩3,335 | +2.93% | 2.3천 |
|---|
| 2026.08.28 | ₩3,405 | ₩3,405 | ₩3,265 | ₩3,280 | -3.67% | 1.2만 |
|---|
| 2026.08.27 | ₩3,405 | ₩3,455 | ₩3,360 | ₩3,405 | 0.00% | 7.4천 |
|---|
| 2026.08.26 | ₩3,550 | ₩3,550 | ₩3,405 | ₩3,405 | -4.08% | 2.2천 |
|---|
| 2026.08.25 | ₩3,600 | ₩3,600 | ₩3,345 | ₩3,550 | -1.39% | 5.9천 |
|---|
| 2026.08.24 | ₩3,470 | ₩3,600 | ₩3,385 | ₩3,600 | +3.75% | 4.8천 |
|---|
| 2026.08.21 | ₩3,415 | ₩3,495 | ₩3,360 | ₩3,470 | +1.61% | 5.1천 |
|---|
| 2026.08.20 | ₩3,115 | ₩3,555 | ₩3,115 | ₩3,505 | +12.52% | 5만 |
|---|
| 2026.08.19 | ₩2,840 | ₩3,125 | ₩2,840 | ₩3,125 | +10.04% | 1.6만 |
|---|
| 2026.08.18 | ₩2,970 | ₩2,990 | ₩2,895 | ₩2,975 | +0.17% | 3.2천 |
|---|
| 2026.08.14 | ₩3,090 | ₩3,090 | ₩2,980 | ₩2,990 | -3.24% | 3.2천 |
|---|
| 2026.08.13 | ₩3,085 | ₩3,090 | ₩3,000 | ₩3,010 | -2.43% | 1천 |
|---|
| 2026.08.12 | ₩3,010 | ₩3,055 | ₩2,900 | ₩3,055 | +1.50% | 3.2천 |
|---|
| 2026.08.11 | ₩2,995 | ₩3,010 | ₩2,975 | ₩2,985 | -0.33% | 453 |
|---|
| 2026.08.10 | ₩3,010 | ₩3,010 | ₩2,915 | ₩2,995 | -0.50% | 1.1만 |
|---|
| 2026.08.07 | ₩3,010 | ₩3,030 | ₩2,975 | ₩3,010 | 0.00% | 249 |
|---|
| 2026.08.06 | ₩3,010 | ₩3,045 | ₩2,945 | ₩2,955 | -1.83% | 4.2천 |
|---|
| 2026.08.05 | ₩3,040 | ₩3,040 | ₩2,965 | ₩3,010 | -0.99% | 2.5천 |
|---|
| 2026.08.04 | ₩2,950 | ₩3,040 | ₩2,940 | ₩3,010 | +2.03% | 2.2천 |
|---|
| 2026.08.03 | ₩2,860 | ₩3,000 | ₩2,860 | ₩2,970 | +3.85% | 1천 |
|---|
| 2026.07.31 | ₩2,875 | ₩3,010 | ₩2,825 | ₩2,935 | +2.09% | 8.5천 |
|---|
| 2026.07.30 | ₩2,900 | ₩3,015 | ₩2,865 | ₩2,865 | -1.21% | 1.1만 |
|---|
| 2026.07.29 | ₩3,080 | ₩3,095 | ₩2,935 | ₩3,010 | -2.27% | 1.2만 |
|---|
| 2026.07.28 | ₩3,165 | ₩3,210 | ₩2,960 | ₩3,085 | -2.53% | 3.9천 |
|---|
| 2026.07.27 | ₩3,080 | ₩3,260 | ₩3,075 | ₩3,190 | +3.57% | 880 |
|---|
| 2026.07.24 | ₩3,090 | ₩3,090 | ₩2,960 | ₩3,085 | -0.16% | 1.3천 |
|---|
| 2026.07.23 | ₩2,990 | ₩3,090 | ₩2,965 | ₩3,025 | +1.17% | 1.7천 |
|---|
| 2026.07.22 | ₩2,970 | ₩3,010 | ₩2,905 | ₩2,995 | +0.84% | 1.3천 |
|---|
| 2026.07.21 | ₩2,905 | ₩3,000 | ₩2,905 | ₩2,955 | +1.72% | 1.3천 |
|---|
| 2026.07.20 | ₩2,985 | ₩3,135 | ₩2,920 | ₩2,975 | -0.34% | 7.4천 |
|---|
| 2026.07.16 | ₩3,120 | ₩3,150 | ₩3,005 | ₩3,120 | 0.00% | 2.9천 |
|---|
| 2026.07.15 | ₩3,080 | ₩3,120 | ₩3,020 | ₩3,085 | +0.16% | 2.6천 |
|---|
| 2026.07.14 | ₩2,970 | ₩3,115 | ₩2,970 | ₩3,080 | +3.70% | 6.5천 |
|---|
| 2026.07.13 | ₩3,065 | ₩3,240 | ₩2,980 | ₩3,120 | +1.79% | 592 |
|---|
| 2026.07.10 | ₩2,935 | ₩3,065 | ₩2,935 | ₩3,055 | +4.09% | 2.7천 |
|---|
| 2026.07.09 | ₩3,090 | ₩3,090 | ₩2,820 | ₩2,940 | -4.85% | 7.3천 |
|---|
| 2026.07.08 | ₩3,115 | ₩3,185 | ₩3,000 | ₩3,000 | -3.69% | 9.7천 |
|---|
| 2026.07.07 | ₩2,935 | ₩3,115 | ₩2,905 | ₩3,115 | +6.13% | 9.9천 |
|---|
| 2026.07.06 | ₩3,195 | ₩3,195 | ₩2,970 | ₩3,075 | -3.76% | 4.3천 |
|---|
| 2026.07.03 | ₩3,195 | ₩3,195 | ₩3,015 | ₩3,115 | -2.50% | 2.5천 |
|---|
| 2026.07.02 | ₩3,170 | ₩3,245 | ₩3,100 | ₩3,195 | +0.79% | 2.4천 |
|---|
| 2026.07.01 | ₩3,170 | ₩3,245 | ₩3,090 | ₩3,215 | +1.42% | 2.4천 |
|---|
| 2026.06.30 | ₩3,205 | ₩3,205 | ₩3,120 | ₩3,170 | -1.09% | 1.9천 |
|---|
| 2026.06.29 | ₩3,055 | ₩3,200 | ₩3,010 | ₩3,165 | +3.60% | 5.6천 |
|---|
| 2026.06.26 | ₩3,305 | ₩3,345 | ₩2,955 | ₩3,055 | -7.56% | 1.8만 |
|---|
| 2026.06.25 | ₩3,250 | ₩3,325 | ₩3,085 | ₩3,305 | +1.69% | 1.4만 |
|---|
| 2026.06.24 | ₩3,105 | ₩3,255 | ₩3,010 | ₩3,060 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩3,250 | ₩3,440 | ₩2,970 | ₩3,100 | -4.62% | 2.3만 |
|---|
| 2026.06.22 | ₩3,450 | ₩3,545 | ₩3,250 | ₩3,250 | -5.80% | 1.5만 |
|---|
| 2026.06.19 | ₩3,360 | ₩3,545 | ₩3,360 | ₩3,450 | +2.68% | 9.5천 |
|---|
| 2026.06.18 | ₩3,630 | ₩3,680 | ₩3,500 | ₩3,530 | -2.75% | 1.5천 |
|---|
| 2026.06.17 | ₩3,715 | ₩3,715 | ₩3,625 | ₩3,625 | -2.42% | 2.5천 |
|---|
| 2026.06.16 | ₩3,765 | ₩3,765 | ₩3,630 | ₩3,745 | -0.53% | 2천 |
|---|
| 2026.06.15 | ₩3,545 | ₩3,785 | ₩3,545 | ₩3,625 | +2.26% | 1.4만 |
|---|
| 2026.06.12 | ₩3,515 | ₩3,575 | ₩3,485 | ₩3,540 | +0.71% | 2.6천 |
|---|
| 2026.06.11 | ₩3,385 | ₩3,555 | ₩3,385 | ₩3,495 | +3.25% | 3천 |
|---|
| 2026.06.10 | ₩3,590 | ₩3,590 | ₩3,400 | ₩3,500 | -2.51% | 4천 |
|---|
| 2026.06.09 | ₩3,500 | ₩3,590 | ₩3,465 | ₩3,545 | +1.29% | 3.8천 |
|---|
| 2026.06.08 | ₩3,585 | ₩3,655 | ₩3,340 | ₩3,470 | -3.21% | 1.9만 |
|---|
| 2026.06.05 | ₩3,895 | ₩3,895 | ₩3,575 | ₩3,660 | -6.03% | 3.2만 |
|---|
| 2026.06.04 | ₩3,545 | ₩3,995 | ₩3,460 | ₩3,645 | +2.82% | 4.5만 |
|---|
| 2026.06.02 | ₩3,735 | ₩3,735 | ₩3,400 | ₩3,545 | -5.09% | 4.2만 |
|---|
| 2026.06.01 | ₩3,890 | ₩3,975 | ₩3,555 | ₩3,735 | -3.98% | 1.6만 |
|---|
| 2026.05.29 | ₩3,945 | ₩4,080 | ₩3,800 | ₩3,885 | -1.52% | 1.1만 |
|---|
| 2026.05.28 | ₩3,970 | ₩4,120 | ₩3,860 | ₩3,945 | -0.63% | 9.5천 |
|---|
| 2026.05.27 | ₩4,010 | ₩4,120 | ₩3,860 | ₩3,965 | -1.12% | 9.7천 |
|---|
| 2026.05.26 | ₩4,035 | ₩4,035 | ₩3,915 | ₩4,010 | -0.62% | 1.9천 |
|---|
| 2026.05.22 | ₩3,955 | ₩4,035 | ₩3,910 | ₩4,010 | +1.39% | 5.8천 |
|---|
| 2026.05.21 | ₩3,860 | ₩3,990 | ₩3,860 | ₩3,955 | +2.46% | 1.6천 |
|---|
| 2026.05.20 | ₩4,025 | ₩4,025 | ₩3,890 | ₩3,890 | -3.35% | 9.2천 |
|---|
| 2026.05.19 | ₩4,045 | ₩4,100 | ₩3,945 | ₩4,025 | -0.49% | 9.4천 |
|---|
| 2026.05.18 | ₩3,985 | ₩4,025 | ₩3,920 | ₩3,965 | -0.50% | 1.2만 |
|---|
| 2026.05.15 | ₩4,085 | ₩4,085 | ₩3,930 | ₩3,990 | -2.33% | 9천 |
|---|
| 2026.05.14 | ₩4,005 | ₩4,105 | ₩3,940 | ₩4,085 | +2.00% | 9.7천 |
|---|
| 2026.05.13 | ₩3,950 | ₩4,090 | ₩3,920 | ₩4,035 | +2.15% | 8.9천 |
|---|
| 2026.05.12 | ₩4,100 | ₩4,100 | ₩3,940 | ₩3,950 | -3.66% | 1.8만 |
|---|
| 2026.05.11 | ₩4,170 | ₩4,175 | ₩3,980 | ₩4,100 | -1.68% | 3.2만 |
|---|
| 2026.05.08 | ₩4,235 | ₩4,235 | ₩4,150 | ₩4,185 | -1.18% | 3.1천 |
|---|
| 2026.05.07 | ₩4,255 | ₩4,255 | ₩4,110 | ₩4,230 | -0.59% | 1.6만 |
|---|
| 2026.05.06 | ₩4,350 | ₩4,350 | ₩4,110 | ₩4,215 | -3.10% | 7.9천 |
|---|
| 2026.05.04 | ₩4,280 | ₩4,340 | ₩4,135 | ₩4,255 | -0.58% | 3.4만 |
|---|
| 2026.04.30 | ₩4,370 | ₩4,370 | ₩4,260 | ₩4,280 | -2.06% | 6천 |
|---|
| 2026.04.29 | ₩4,370 | ₩4,370 | ₩4,290 | ₩4,335 | -0.80% | 2.7천 |
|---|
| 2026.04.28 | ₩4,495 | ₩4,495 | ₩4,310 | ₩4,320 | -3.89% | 2.5만 |
|---|
| 2026.04.27 | ₩4,435 | ₩4,495 | ₩4,415 | ₩4,450 | +0.34% | 6.5천 |
|---|
| 2026.04.24 | ₩4,475 | ₩4,595 | ₩4,390 | ₩4,435 | -0.89% | 1.1만 |
|---|
| 2026.04.23 | ₩4,560 | ₩4,560 | ₩4,425 | ₩4,475 | -1.86% | 4.9천 |
|---|
| 2026.04.22 | ₩4,495 | ₩4,600 | ₩4,380 | ₩4,550 | +1.22% | 1.7만 |
|---|
| 2026.04.21 | ₩4,450 | ₩4,550 | ₩4,375 | ₩4,375 | -1.69% | 6.8천 |
|---|
| 2026.04.20 | ₩4,540 | ₩4,560 | ₩4,425 | ₩4,425 | -2.53% | 1만 |
|---|
| 2026.04.17 | ₩4,480 | ₩4,555 | ₩4,390 | ₩4,540 | +1.34% | 8.9천 |
|---|
| 2026.04.16 | ₩4,400 | ₩4,545 | ₩4,400 | ₩4,480 | +1.82% | 1.3만 |
|---|
| 2026.04.15 | ₩4,370 | ₩4,460 | ₩4,335 | ₩4,400 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩4,260 | ₩4,385 | ₩4,200 | ₩4,375 | +2.70% | 7.3천 |
|---|
| 2026.04.13 | ₩4,245 | ₩4,245 | ₩4,140 | ₩4,200 | -1.06% | 6.5천 |
|---|
| 2026.04.10 | ₩4,245 | ₩4,245 | ₩4,190 | ₩4,245 | 0.00% | 5.9천 |
|---|
| 2026.04.09 | ₩4,260 | ₩4,330 | ₩4,175 | ₩4,220 | -0.94% | 5.7천 |
|---|
| 2026.04.08 | ₩4,240 | ₩4,280 | ₩4,200 | ₩4,260 | +0.47% | 6.5천 |
|---|
| 2026.04.07 | ₩4,240 | ₩4,325 | ₩4,130 | ₩4,265 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩4,225 | ₩4,495 | ₩4,200 | ₩4,315 | +2.13% | 1.3만 |
|---|
| 2026.04.03 | ₩4,200 | ₩4,255 | ₩4,155 | ₩4,225 | +0.60% | 1만 |
|---|
| 2026.04.02 | ₩4,185 | ₩4,245 | ₩4,115 | ₩4,220 | +0.84% | 1.7만 |
|---|
| 2026.04.01 | ₩4,045 | ₩4,175 | ₩3,995 | ₩4,175 | +3.21% | 1.2만 |
|---|
| 2026.03.31 | ₩4,055 | ₩4,165 | ₩3,935 | ₩4,045 | -0.25% | 7.4천 |
|---|
| 2026.03.30 | ₩4,090 | ₩4,110 | ₩3,965 | ₩4,055 | -0.86% | 9.5천 |
|---|
| 2026.03.27 | ₩4,065 | ₩4,090 | ₩3,990 | ₩4,090 | +0.62% | 9.4천 |
|---|
| 2026.03.26 | ₩4,165 | ₩4,165 | ₩4,020 | ₩4,065 | -2.40% | 1.1만 |
|---|
| 2026.03.25 | ₩4,085 | ₩4,140 | ₩4,075 | ₩4,090 | +0.12% | 3.9천 |
|---|
| 2026.03.24 | ₩4,110 | ₩4,210 | ₩4,000 | ₩4,055 | -1.34% | 7.6천 |
|---|
| 2026.03.23 | ₩4,150 | ₩4,150 | ₩4,005 | ₩4,055 | -2.29% | 1.3만 |
|---|
| 2026.03.20 | ₩4,075 | ₩4,155 | ₩4,030 | ₩4,135 | +1.47% | 4.9천 |
|---|
| 2026.03.19 | ₩4,170 | ₩4,170 | ₩4,020 | ₩4,030 | -3.36% | 8.9천 |
|---|
| 2026.03.18 | ₩4,070 | ₩4,275 | ₩4,070 | ₩4,135 | +1.60% | 1.1만 |
|---|
| 2026.03.17 | ₩4,230 | ₩4,230 | ₩4,070 | ₩4,070 | -3.78% | 9.4천 |
|---|
| 2026.03.16 | ₩4,240 | ₩4,240 | ₩4,040 | ₩4,070 | -4.01% | 2만 |
|---|
| 2026.03.13 | ₩4,140 | ₩4,175 | ₩4,090 | ₩4,150 | +0.24% | 2.1천 |
|---|
| 2026.03.12 | ₩4,145 | ₩4,145 | ₩4,060 | ₩4,130 | -0.36% | 3천 |
|---|
| 2026.03.11 | ₩4,190 | ₩4,190 | ₩4,075 | ₩4,120 | -1.67% | 9.8천 |
|---|
| 2026.03.10 | ₩3,985 | ₩4,140 | ₩3,985 | ₩4,095 | +2.76% | 6.1천 |
|---|
| 2026.03.09 | ₩4,060 | ₩4,060 | ₩3,910 | ₩3,985 | -1.85% | 1.1만 |
|---|
| 2026.03.06 | ₩4,030 | ₩4,135 | ₩4,000 | ₩4,090 | +1.49% | 2.3만 |
|---|
| 2026.03.05 | ₩3,925 | ₩4,310 | ₩3,925 | ₩4,050 | +3.18% | 28.1만 |
|---|
| 2026.03.04 | ₩4,845 | ₩4,915 | ₩3,800 | ₩4,050 | -16.41% | 10.1만 |
|---|
| 2026.03.03 | ₩5,190 | ₩5,190 | ₩4,865 | ₩4,925 | -5.11% | 2.7만 |
|---|
| 2026.02.27 | ₩5,150 | ₩5,190 | ₩5,060 | ₩5,190 | +0.78% | 1.1만 |
|---|
| 2026.02.26 | ₩5,250 | ₩5,250 | ₩4,985 | ₩5,190 | -1.14% | 3.3만 |
|---|
| 2026.02.25 | ₩5,300 | ₩5,300 | ₩5,180 | ₩5,250 | -0.94% | 1.3만 |
|---|
| 2026.02.24 | ₩5,230 | ₩5,330 | ₩5,130 | ₩5,290 | +1.15% | 1.3만 |
|---|
| 2026.02.23 | ₩5,220 | ₩5,240 | ₩5,130 | ₩5,220 | 0.00% | 1.4만 |
|---|
| 2026.02.20 | ₩5,240 | ₩5,240 | ₩4,990 | ₩5,220 | -0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩5,200 | ₩5,240 | ₩5,110 | ₩5,190 | -0.19% | 1.2만 |
|---|
| 2026.02.13 | ₩5,170 | ₩5,230 | ₩5,110 | ₩5,200 | +0.58% | 4.7천 |
|---|
| 2026.02.12 | ₩5,120 | ₩5,200 | ₩5,090 | ₩5,170 | +0.98% | 1.1만 |
|---|
| 2026.02.11 | ₩5,150 | ₩5,250 | ₩5,100 | ₩5,160 | +0.19% | 2.9만 |
|---|
| 2026.02.10 | ₩4,835 | ₩5,240 | ₩4,835 | ₩5,150 | +6.51% | 7.7만 |
|---|
| 2026.02.09 | ₩4,830 | ₩4,940 | ₩4,800 | ₩4,930 | +2.07% | 8.7천 |
|---|
| 2026.02.06 | ₩4,805 | ₩4,885 | ₩4,670 | ₩4,830 | +0.52% | 7.9천 |
|---|
| 2026.02.05 | ₩4,805 | ₩4,835 | ₩4,720 | ₩4,830 | +0.52% | 2.4만 |
|---|
| 2026.02.04 | ₩4,805 | ₩4,805 | ₩4,700 | ₩4,805 | 0.00% | 6.5천 |
|---|
| 2026.02.03 | ₩4,770 | ₩4,855 | ₩4,710 | ₩4,805 | +0.73% | 7.7천 |
|---|
| 2026.02.02 | ₩4,800 | ₩4,845 | ₩4,720 | ₩4,785 | -0.31% | 1.1만 |
|---|
| 2026.01.30 | ₩4,800 | ₩4,890 | ₩4,690 | ₩4,850 | +1.04% | 2.3만 |
|---|
| 2026.01.29 | ₩4,670 | ₩4,800 | ₩4,640 | ₩4,800 | +2.78% | 1.7만 |
|---|
| 2026.01.28 | ₩4,660 | ₩4,690 | ₩4,575 | ₩4,670 | +0.21% | 1.3만 |
|---|
| 2026.01.27 | ₩4,590 | ₩4,675 | ₩4,500 | ₩4,675 | +1.85% | 1.3만 |
|---|
| 2026.01.26 | ₩4,505 | ₩4,620 | ₩4,450 | ₩4,590 | +1.89% | 1만 |
|---|
| 2026.01.23 | ₩4,420 | ₩4,510 | ₩4,390 | ₩4,505 | +1.92% | 6천 |
|---|
| 2026.01.22 | ₩4,385 | ₩4,490 | ₩4,360 | ₩4,420 | +0.80% | 3.2만 |
|---|
| 2026.01.21 | ₩4,520 | ₩4,520 | ₩4,380 | ₩4,385 | -2.99% | 9천 |
|---|
| 2026.01.20 | ₩4,470 | ₩4,530 | ₩4,400 | ₩4,520 | +1.12% | 1.5만 |
|---|
| 2026.01.19 | ₩4,465 | ₩4,910 | ₩4,315 | ₩4,475 | +0.22% | 10.2만 |
|---|
| 2026.01.16 | ₩4,590 | ₩4,590 | ₩4,300 | ₩4,470 | -2.61% | 4만 |
|---|
| 2026.01.15 | ₩4,660 | ₩4,660 | ₩4,500 | ₩4,520 | -3.00% | 3.9만 |
|---|
| 2026.01.14 | ₩4,800 | ₩4,800 | ₩4,570 | ₩4,665 | -2.81% | 5.5만 |
|---|
| 2026.01.13 | ₩4,900 | ₩4,900 | ₩4,740 | ₩4,800 | -2.04% | 1.1만 |
|---|
| 2026.01.12 | ₩4,870 | ₩4,905 | ₩4,745 | ₩4,885 | +0.31% | 4천 |
|---|
| 2026.01.09 | ₩4,840 | ₩4,905 | ₩4,700 | ₩4,830 | -0.21% | 2.8만 |
|---|
| 2026.01.08 | ₩4,895 | ₩4,895 | ₩4,805 | ₩4,835 | -1.23% | 7.7천 |
|---|
| 2026.01.07 | ₩4,970 | ₩5,000 | ₩4,850 | ₩4,895 | -1.51% | 1.4만 |
|---|
| 2026.01.06 | ₩4,985 | ₩5,030 | ₩4,950 | ₩4,995 | +0.20% | 9.9천 |
|---|
| 2026.01.05 | ₩4,960 | ₩5,050 | ₩4,895 | ₩4,980 | +0.40% | 1.1만 |
|---|
| 2026.01.02 | ₩4,940 | ₩5,010 | ₩4,885 | ₩4,960 | +0.40% | 4.9천 |
|---|
| 2025.12.30 | ₩4,830 | ₩5,000 | ₩4,800 | ₩4,980 | +3.11% | 1.4만 |
|---|
| 2025.12.29 | ₩4,885 | ₩4,885 | ₩4,640 | ₩4,830 | -1.13% | 5.9만 |
|---|
| 2025.12.26 | ₩4,910 | ₩4,985 | ₩4,820 | ₩4,860 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩4,940 | ₩4,990 | ₩4,885 | ₩4,925 | -0.30% | 1.1만 |
|---|
| 2025.12.23 | ₩5,130 | ₩5,200 | ₩4,885 | ₩4,940 | -3.70% | 2.5만 |
|---|
| 2025.12.22 | ₩5,010 | ₩5,210 | ₩4,985 | ₩5,120 | +2.20% | 3.6만 |
|---|
| 2025.12.19 | ₩4,805 | ₩5,100 | ₩4,795 | ₩5,030 | +4.68% | 5.4만 |
|---|
| 2025.12.18 | ₩4,665 | ₩4,870 | ₩4,650 | ₩4,820 | +3.32% | 2만 |
|---|
| 2025.12.17 | ₩4,680 | ₩4,755 | ₩4,680 | ₩4,700 | +0.43% | 1.4만 |
|---|
| 2025.12.16 | ₩4,675 | ₩4,745 | ₩4,655 | ₩4,680 | +0.11% | 7천 |
|---|
| 2025.12.15 | ₩4,630 | ₩4,725 | ₩4,540 | ₩4,710 | +1.73% | 2.3만 |
|---|
| 2025.12.12 | ₩4,735 | ₩4,735 | ₩4,635 | ₩4,635 | -2.11% | 1.3만 |
|---|
| 2025.12.11 | ₩4,705 | ₩4,720 | ₩4,640 | ₩4,720 | +0.32% | 1.6만 |
|---|
| 2025.12.10 | ₩4,720 | ₩4,720 | ₩4,650 | ₩4,720 | 0.00% | 2.8천 |
|---|
| 2025.12.09 | ₩4,690 | ₩4,805 | ₩4,605 | ₩4,720 | +0.64% | 2.2만 |
|---|
| 2025.12.08 | ₩4,795 | ₩4,810 | ₩4,715 | ₩4,715 | -1.67% | 1.5만 |
|---|
| 2025.12.05 | ₩4,780 | ₩4,795 | ₩4,730 | ₩4,795 | +0.31% | 2.2천 |
|---|
| 2025.12.04 | ₩4,825 | ₩4,825 | ₩4,740 | ₩4,805 | -0.41% | 7.1천 |
|---|
| 2025.12.03 | ₩4,810 | ₩4,850 | ₩4,750 | ₩4,825 | +0.31% | 8.1천 |
|---|
| 2025.12.02 | ₩4,825 | ₩4,895 | ₩4,735 | ₩4,810 | -0.31% | 1만 |
|---|
| 2025.12.01 | ₩4,850 | ₩4,960 | ₩4,795 | ₩4,820 | -0.62% | 1.7만 |
|---|
| 2025.11.28 | ₩4,735 | ₩4,865 | ₩4,710 | ₩4,850 | +2.43% | 1.2만 |
|---|
| 2025.11.27 | ₩4,690 | ₩4,795 | ₩4,650 | ₩4,730 | +0.85% | 1.3만 |
|---|
| 2025.11.26 | ₩4,695 | ₩4,695 | ₩4,590 | ₩4,690 | -0.11% | 2만 |
|---|
| 2025.11.25 | ₩4,665 | ₩4,735 | ₩4,565 | ₩4,695 | +0.64% | 1.8만 |
|---|
| 2025.11.24 | ₩4,675 | ₩4,745 | ₩4,600 | ₩4,730 | +1.18% | 1.3만 |
|---|
| 2025.11.21 | ₩4,710 | ₩4,730 | ₩4,595 | ₩4,720 | +0.21% | 1.4만 |
|---|
| 2025.11.20 | ₩4,715 | ₩4,795 | ₩4,670 | ₩4,745 | +0.64% | 8.7천 |
|---|
| 2025.11.19 | ₩4,615 | ₩4,740 | ₩4,560 | ₩4,720 | +2.28% | 1.2만 |
|---|
| 2025.11.18 | ₩4,735 | ₩4,760 | ₩4,480 | ₩4,650 | -1.80% | 7.5만 |
|---|
| 2025.11.17 | ₩5,040 | ₩5,050 | ₩4,695 | ₩4,735 | -6.05% | 5.5만 |
|---|
| 2025.11.14 | ₩5,110 | ₩5,270 | ₩5,020 | ₩5,040 | -1.37% | 1.1만 |
|---|
| 2025.11.13 | ₩5,220 | ₩5,240 | ₩5,110 | ₩5,150 | -1.34% | 4.7천 |
|---|
| 2025.11.12 | ₩5,020 | ₩5,260 | ₩5,020 | ₩5,250 | +4.58% | 2.6만 |
|---|
| 2025.11.11 | ₩5,260 | ₩5,260 | ₩5,010 | ₩5,010 | -4.75% | 2.3만 |
|---|
| 2025.11.10 | ₩5,010 | ₩5,250 | ₩5,010 | ₩5,250 | +4.79% | 7.8천 |
|---|
| 2025.11.07 | ₩5,160 | ₩5,180 | ₩5,030 | ₩5,050 | -2.13% | 1.9만 |
|---|
| 2025.11.06 | ₩5,070 | ₩5,200 | ₩5,050 | ₩5,200 | +2.56% | 1.8만 |
|---|
| 2025.11.05 | ₩4,950 | ₩5,160 | ₩4,860 | ₩5,070 | +2.42% | 3.6만 |
|---|
| 2025.11.04 | ₩5,000 | ₩5,030 | ₩4,905 | ₩4,985 | -0.30% | 1.9만 |
|---|
| 2025.11.03 | ₩4,960 | ₩5,070 | ₩4,910 | ₩5,000 | +0.81% | 1만 |
|---|
| 2025.10.31 | ₩4,975 | ₩5,060 | ₩4,910 | ₩5,000 | +0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩5,010 | ₩5,070 | ₩4,915 | ₩4,975 | -0.70% | 1.3만 |
|---|
| 2025.10.29 | ₩5,120 | ₩5,140 | ₩4,980 | ₩5,000 | -2.34% | 3.4만 |
|---|
| 2025.10.28 | ₩5,170 | ₩5,180 | ₩5,070 | ₩5,130 | -0.77% | 1.5만 |
|---|
| 2025.10.27 | ₩5,100 | ₩5,170 | ₩5,000 | ₩5,170 | +1.37% | 2.4만 |
|---|
| 2025.10.24 | ₩5,180 | ₩5,250 | ₩5,050 | ₩5,100 | -1.54% | 3만 |
|---|
| 2025.10.23 | ₩5,240 | ₩5,320 | ₩5,190 | ₩5,210 | -0.57% | 1.7만 |
|---|
| 2025.10.22 | ₩5,300 | ₩5,400 | ₩5,090 | ₩5,280 | -0.38% | 3.6만 |
|---|
| 2025.10.21 | ₩5,440 | ₩5,590 | ₩5,310 | ₩5,350 | -1.65% | 1.7만 |
|---|
| 2025.10.20 | ₩5,580 | ₩5,580 | ₩5,260 | ₩5,440 | -2.51% | 3.3만 |
|---|
| 2025.10.17 | ₩5,560 | ₩5,690 | ₩5,410 | ₩5,470 | -1.62% | 3.9만 |
|---|
| 2025.10.16 | ₩5,730 | ₩5,730 | ₩5,550 | ₩5,550 | -3.14% | 1.7만 |
|---|
| 2025.10.15 | ₩5,640 | ₩5,730 | ₩5,610 | ₩5,730 | +1.60% | 2.6만 |
|---|
| 2025.10.14 | ₩5,540 | ₩5,700 | ₩5,530 | ₩5,630 | +1.62% | 3.3만 |
|---|
| 2025.10.13 | ₩5,460 | ₩5,530 | ₩5,230 | ₩5,500 | +0.73% | 2.6만 |
|---|