시장 데이터를 불러오는 중
전체 종목
슈어소프트테크 과거 주가
298830.KQ · KOSDAQ
주요 제품·사업: 소프트웨어 자동화 검증 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
298830.KQ · KOSDAQ
주요 제품·사업: 소프트웨어 자동화 검증 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,260 | ₩4,315 | ₩4,060 | ₩4,080 | -4.23% | 7만 |
| 2026.10.08 | ₩4,280 | ₩4,350 | ₩4,225 | ₩4,240 | -0.93% | 11.6만 |
| 2026.10.07 | ₩4,500 | ₩4,510 | ₩4,275 | ₩4,275 | -5.00% | 18.4만 |
| 2026.10.06 | ₩4,420 | ₩4,565 | ₩4,420 | ₩4,450 | +0.68% | 27.4만 |
| 2026.10.02 | ₩4,250 | ₩4,440 | ₩4,235 | ₩4,390 | +3.29% | 26.3만 |
| 2026.10.01 | ₩4,150 | ₩4,295 | ₩4,120 | ₩4,245 | +2.29% | 18.6만 |
| 2026.09.30 | ₩4,140 | ₩4,245 | ₩4,115 | ₩4,130 | -0.24% | 10.5만 |
| 2026.09.29 | ₩4,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,040 |
| ₩4,100 |
| +0.24% |
| 13.9만 |
| 2026.09.28 | ₩4,050 | ₩4,235 | ₩4,015 | ₩4,145 | +2.35% | 20.9만 |
|---|
| 2026.09.23 | ₩4,055 | ₩4,115 | ₩4,025 | ₩4,035 | -0.49% | 13.6만 |
|---|
| 2026.09.22 | ₩4,120 | ₩4,170 | ₩4,030 | ₩4,050 | -1.70% | 12.3만 |
|---|
| 2026.09.21 | ₩4,160 | ₩4,180 | ₩4,070 | ₩4,090 | -1.68% | 15만 |
|---|
| 2026.09.18 | ₩4,285 | ₩4,340 | ₩4,155 | ₩4,165 | -2.80% | 12.6만 |
|---|
| 2026.09.17 | ₩4,300 | ₩4,350 | ₩4,215 | ₩4,220 | -1.86% | 12만 |
|---|
| 2026.09.16 | ₩4,310 | ₩4,350 | ₩4,220 | ₩4,275 | -0.81% | 10.5만 |
|---|
| 2026.09.15 | ₩4,315 | ₩4,405 | ₩4,270 | ₩4,300 | -0.35% | 11.6만 |
|---|
| 2026.09.14 | ₩4,380 | ₩4,410 | ₩4,300 | ₩4,315 | -1.48% | 12.2만 |
|---|
| 2026.09.11 | ₩4,440 | ₩4,515 | ₩4,370 | ₩4,400 | -0.90% | 23.5만 |
|---|
| 2026.09.10 | ₩4,345 | ₩4,525 | ₩4,280 | ₩4,490 | +3.34% | 26.6만 |
|---|
| 2026.09.09 | ₩4,305 | ₩4,395 | ₩4,300 | ₩4,345 | +0.93% | 10.5만 |
|---|
| 2026.09.08 | ₩4,380 | ₩4,380 | ₩4,310 | ₩4,310 | -1.60% | 17.8만 |
|---|
| 2026.09.07 | ₩4,380 | ₩4,430 | ₩4,290 | ₩4,330 | -1.14% | 15.2만 |
|---|
| 2026.09.04 | ₩4,260 | ₩4,400 | ₩4,240 | ₩4,380 | +2.82% | 18.1만 |
|---|
| 2026.09.03 | ₩4,225 | ₩4,300 | ₩4,120 | ₩4,170 | -1.30% | 13.4만 |
|---|
| 2026.09.02 | ₩4,315 | ₩4,325 | ₩4,195 | ₩4,205 | -2.55% | 14.4만 |
|---|
| 2026.09.01 | ₩4,460 | ₩4,470 | ₩4,310 | ₩4,385 | -1.68% | 16.4만 |
|---|
| 2026.08.31 | ₩4,310 | ₩4,440 | ₩4,150 | ₩4,435 | +2.90% | 19.7만 |
|---|
| 2026.08.28 | ₩4,250 | ₩4,430 | ₩4,205 | ₩4,350 | +2.35% | 16.5만 |
|---|
| 2026.08.27 | ₩4,245 | ₩4,310 | ₩4,205 | ₩4,245 | 0.00% | 13.8만 |
|---|
| 2026.08.26 | ₩4,260 | ₩4,335 | ₩4,185 | ₩4,190 | -1.64% | 14.3만 |
|---|
| 2026.08.25 | ₩4,105 | ₩4,310 | ₩4,010 | ₩4,295 | +4.63% | 10.8만 |
|---|
| 2026.08.24 | ₩4,215 | ₩4,260 | ₩4,110 | ₩4,150 | -1.54% | 10.5만 |
|---|
| 2026.08.21 | ₩4,215 | ₩4,290 | ₩4,095 | ₩4,140 | -1.78% | 15.8만 |
|---|
| 2026.08.20 | ₩4,290 | ₩4,355 | ₩4,210 | ₩4,300 | +0.23% | 13.1만 |
|---|
| 2026.08.19 | ₩4,210 | ₩4,375 | ₩4,090 | ₩4,185 | -0.59% | 16.2만 |
|---|
| 2026.08.18 | ₩4,500 | ₩4,505 | ₩4,205 | ₩4,250 | -5.56% | 26.8만 |
|---|
| 2026.08.14 | ₩4,470 | ₩4,610 | ₩4,385 | ₩4,505 | +0.78% | 43.7만 |
|---|
| 2026.08.13 | ₩4,340 | ₩4,470 | ₩4,322 | ₩4,410 | +1.61% | 25.5만 |
|---|
| 2026.08.12 | ₩4,240 | ₩4,300 | ₩4,190 | ₩4,280 | +0.94% | 12.8만 |
|---|
| 2026.08.11 | ₩4,150 | ₩4,295 | ₩4,090 | ₩4,225 | +1.81% | 22.1만 |
|---|
| 2026.08.10 | ₩4,000 | ₩4,185 | ₩3,980 | ₩4,180 | +4.50% | 19.8만 |
|---|
| 2026.08.07 | ₩4,085 | ₩4,130 | ₩3,900 | ₩3,980 | -2.57% | 16만 |
|---|
| 2026.08.06 | ₩4,070 | ₩4,180 | ₩3,965 | ₩4,035 | -0.86% | 15만 |
|---|
| 2026.08.05 | ₩4,065 | ₩4,195 | ₩3,820 | ₩4,120 | +1.35% | 26.4만 |
|---|
| 2026.08.04 | ₩3,805 | ₩4,050 | ₩3,805 | ₩4,040 | +6.18% | 31.1만 |
|---|
| 2026.08.03 | ₩3,680 | ₩3,955 | ₩3,615 | ₩3,795 | +3.13% | 38.5만 |
|---|
| 2026.07.31 | ₩3,330 | ₩3,635 | ₩3,330 | ₩3,615 | +8.56% | 23.1만 |
|---|
| 2026.07.30 | ₩3,000 | ₩3,435 | ₩3,000 | ₩3,225 | +7.50% | 35.6만 |
|---|
| 2026.07.29 | ₩3,540 | ₩3,675 | ₩3,155 | ₩3,225 | -8.90% | 53.9만 |
|---|
| 2026.07.28 | ₩3,700 | ₩3,750 | ₩3,460 | ₩3,510 | -5.14% | 26.2만 |
|---|
| 2026.07.27 | ₩3,780 | ₩3,910 | ₩3,750 | ₩3,780 | 0.00% | 16.9만 |
|---|
| 2026.07.24 | ₩3,855 | ₩3,930 | ₩3,730 | ₩3,745 | -2.85% | 29.1만 |
|---|
| 2026.07.23 | ₩3,820 | ₩3,940 | ₩3,800 | ₩3,940 | +3.14% | 14.4만 |
|---|
| 2026.07.22 | ₩3,750 | ₩3,955 | ₩3,750 | ₩3,765 | +0.40% | 15.9만 |
|---|
| 2026.07.21 | ₩3,595 | ₩3,725 | ₩3,500 | ₩3,695 | +2.78% | 21만 |
|---|
| 2026.07.20 | ₩3,770 | ₩3,795 | ₩3,590 | ₩3,610 | -4.24% | 31.1만 |
|---|
| 2026.07.16 | ₩3,920 | ₩4,030 | ₩3,785 | ₩3,795 | -3.19% | 20.9만 |
|---|
| 2026.07.15 | ₩3,815 | ₩4,035 | ₩3,815 | ₩4,030 | +5.64% | 21.2만 |
|---|
| 2026.07.14 | ₩3,795 | ₩3,915 | ₩3,655 | ₩3,770 | -0.66% | 35.4만 |
|---|
| 2026.07.13 | ₩4,185 | ₩4,295 | ₩3,865 | ₩3,880 | -7.29% | 33.4만 |
|---|
| 2026.07.10 | ₩3,925 | ₩4,260 | ₩3,925 | ₩4,185 | +6.62% | 26만 |
|---|
| 2026.07.09 | ₩3,860 | ₩4,080 | ₩3,860 | ₩3,920 | +1.55% | 28.4만 |
|---|
| 2026.07.08 | ₩3,960 | ₩4,195 | ₩3,935 | ₩3,935 | -0.63% | 27.6만 |
|---|
| 2026.07.07 | ₩4,095 | ₩4,240 | ₩4,005 | ₩4,125 | +0.73% | 22만 |
|---|
| 2026.07.06 | ₩4,265 | ₩4,280 | ₩4,090 | ₩4,170 | -2.23% | 14.6만 |
|---|
| 2026.07.03 | ₩4,110 | ₩4,275 | ₩3,930 | ₩4,270 | +3.89% | 25.9만 |
|---|
| 2026.07.02 | ₩4,315 | ₩4,350 | ₩4,095 | ₩4,095 | -5.10% | 23만 |
|---|
| 2026.07.01 | ₩4,300 | ₩4,490 | ₩4,250 | ₩4,440 | +3.26% | 16.4만 |
|---|
| 2026.06.30 | ₩4,430 | ₩4,580 | ₩4,280 | ₩4,290 | -3.16% | 19만 |
|---|
| 2026.06.29 | ₩3,980 | ₩4,430 | ₩3,980 | ₩4,430 | +11.31% | 31.8만 |
|---|
| 2026.06.26 | ₩4,110 | ₩4,185 | ₩3,930 | ₩4,065 | -1.09% | 62.6만 |
|---|
| 2026.06.25 | ₩4,305 | ₩4,490 | ₩4,175 | ₩4,195 | -2.56% | 34.4만 |
|---|
| 2026.06.24 | ₩4,330 | ₩4,555 | ₩4,200 | ₩4,300 | -0.69% | 55.9만 |
|---|
| 2026.06.23 | ₩4,700 | ₩4,835 | ₩4,310 | ₩4,330 | -7.87% | 51만 |
|---|
| 2026.06.22 | ₩4,790 | ₩4,930 | ₩4,615 | ₩4,800 | +0.21% | 40.8만 |
|---|
| 2026.06.19 | ₩5,130 | ₩5,210 | ₩4,820 | ₩4,930 | -3.90% | 40.8만 |
|---|
| 2026.06.18 | ₩5,300 | ₩5,350 | ₩5,070 | ₩5,130 | -3.21% | 22.9만 |
|---|
| 2026.06.17 | ₩5,390 | ₩5,430 | ₩5,210 | ₩5,300 | -1.67% | 25.3만 |
|---|
| 2026.06.16 | ₩5,450 | ₩5,520 | ₩5,320 | ₩5,400 | -0.92% | 32.3만 |
|---|
| 2026.06.15 | ₩5,400 | ₩5,500 | ₩5,290 | ₩5,420 | +0.37% | 32.3만 |
|---|
| 2026.06.12 | ₩5,140 | ₩5,420 | ₩5,080 | ₩5,220 | +1.56% | 53만 |
|---|
| 2026.06.11 | ₩4,830 | ₩5,150 | ₩4,815 | ₩5,020 | +3.93% | 32.8만 |
|---|
| 2026.06.10 | ₩4,995 | ₩5,130 | ₩4,825 | ₩4,975 | -0.40% | 64 |
|---|
| 2026.06.09 | ₩4,875 | ₩5,230 | ₩4,875 | ₩5,000 | +2.56% | 54.2만 |
|---|
| 2026.06.08 | ₩5,020 | ₩5,200 | ₩4,850 | ₩4,850 | -3.39% | 69.4만 |
|---|
| 2026.06.05 | ₩5,500 | ₩5,550 | ₩5,200 | ₩5,410 | -1.64% | 49.1만 |
|---|
| 2026.06.04 | ₩5,630 | ₩5,880 | ₩5,500 | ₩5,600 | -0.53% | 46.2만 |
|---|
| 2026.06.02 | ₩5,980 | ₩6,120 | ₩5,600 | ₩5,800 | -3.01% | 101만 |
|---|
| 2026.06.01 | ₩6,050 | ₩6,400 | ₩5,900 | ₩5,980 | -1.16% | 66만 |
|---|
| 2026.05.29 | ₩6,330 | ₩6,520 | ₩6,070 | ₩6,100 | -3.63% | 72.2만 |
|---|
| 2026.05.28 | ₩6,710 | ₩6,710 | ₩6,050 | ₩6,270 | -6.56% | 74만 |
|---|
| 2026.05.27 | ₩6,680 | ₩6,720 | ₩6,250 | ₩6,580 | -1.50% | 92.1만 |
|---|
| 2026.05.26 | ₩6,840 | ₩6,980 | ₩6,620 | ₩6,640 | -2.92% | 47.7만 |
|---|
| 2026.05.22 | ₩6,760 | ₩6,880 | ₩6,650 | ₩6,710 | -0.74% | 39만 |
|---|
| 2026.05.21 | ₩6,310 | ₩6,760 | ₩6,300 | ₩6,650 | +5.39% | 46.7만 |
|---|
| 2026.05.20 | ₩6,530 | ₩6,630 | ₩6,010 | ₩6,200 | -5.05% | 67.3만 |
|---|
| 2026.05.19 | ₩6,880 | ₩6,960 | ₩6,440 | ₩6,540 | -4.94% | 73.8만 |
|---|
| 2026.05.18 | ₩6,970 | ₩7,090 | ₩6,620 | ₩6,960 | -0.14% | 65.6만 |
|---|
| 2026.05.15 | ₩7,750 | ₩8,010 | ₩7,050 | ₩7,170 | -7.48% | 131.2만 |
|---|
| 2026.05.14 | ₩8,170 | ₩8,210 | ₩7,600 | ₩7,700 | -5.75% | 121.5만 |
|---|
| 2026.05.13 | ₩7,700 | ₩8,240 | ₩7,540 | ₩8,000 | +3.90% | 172.3만 |
|---|
| 2026.05.12 | ₩8,300 | ₩8,560 | ₩7,510 | ₩7,750 | -6.63% | 275.9만 |
|---|
| 2026.05.11 | ₩8,170 | ₩8,460 | ₩7,850 | ₩8,270 | +1.22% | 240.3만 |
|---|
| 2026.05.08 | ₩7,650 | ₩8,660 | ₩7,650 | ₩8,170 | +6.80% | 999.6만 |
|---|
| 2026.05.07 | ₩7,730 | ₩7,970 | ₩7,480 | ₩7,560 | -2.20% | 91.3만 |
|---|
| 2026.05.06 | ₩7,800 | ₩7,810 | ₩7,540 | ₩7,660 | -1.79% | 78.7만 |
|---|
| 2026.05.04 | ₩7,630 | ₩7,980 | ₩7,610 | ₩7,790 | +2.10% | 117.8만 |
|---|
| 2026.04.30 | ₩7,740 | ₩7,820 | ₩7,440 | ₩7,500 | -3.10% | 62.4만 |
|---|
| 2026.04.29 | ₩7,740 | ₩7,740 | ₩7,490 | ₩7,660 | -1.03% | 65.1만 |
|---|
| 2026.04.28 | ₩7,830 | ₩8,140 | ₩7,670 | ₩7,740 | -1.15% | 181.4만 |
|---|
| 2026.04.27 | ₩7,650 | ₩7,970 | ₩7,600 | ₩7,820 | +2.22% | 180.6만 |
|---|
| 2026.04.24 | ₩7,490 | ₩7,590 | ₩7,380 | ₩7,520 | +0.40% | 50.3만 |
|---|
| 2026.04.23 | ₩7,770 | ₩7,790 | ₩7,310 | ₩7,480 | -3.73% | 89.2만 |
|---|
| 2026.04.22 | ₩7,600 | ₩7,950 | ₩7,340 | ₩7,700 | +1.32% | 165.6만 |
|---|
| 2026.04.21 | ₩7,520 | ₩7,670 | ₩7,440 | ₩7,480 | -0.53% | 46.7만 |
|---|
| 2026.04.20 | ₩7,550 | ₩7,690 | ₩7,450 | ₩7,520 | -0.40% | 53.5만 |
|---|
| 2026.04.17 | ₩7,690 | ₩7,690 | ₩7,440 | ₩7,500 | -2.47% | 50.4만 |
|---|
| 2026.04.16 | ₩7,770 | ₩7,830 | ₩7,570 | ₩7,690 | -1.03% | 123.5만 |
|---|
| 2026.04.15 | ₩7,380 | ₩7,590 | ₩7,340 | ₩7,450 | +0.95% | 84.5만 |
|---|
| 2026.04.14 | ₩7,030 | ₩7,390 | ₩7,000 | ₩7,200 | +2.42% | 55.9만 |
|---|
| 2026.04.13 | ₩7,050 | ₩7,200 | ₩6,850 | ₩6,880 | -2.41% | 42.8만 |
|---|
| 2026.04.10 | ₩7,160 | ₩7,250 | ₩7,080 | ₩7,140 | -0.28% | 48.8만 |
|---|
| 2026.04.09 | ₩7,200 | ₩7,270 | ₩6,970 | ₩7,100 | -1.39% | 50.4만 |
|---|
| 2026.04.08 | ₩6,880 | ₩7,240 | ₩6,860 | ₩7,230 | +5.09% | 48.7만 |
|---|
| 2026.04.07 | ₩6,790 | ₩6,880 | ₩6,550 | ₩6,630 | -2.36% | 29만 |
|---|
| 2026.04.06 | ₩6,850 | ₩6,910 | ₩6,650 | ₩6,710 | -2.04% | 23.7만 |
|---|
| 2026.04.03 | ₩6,840 | ₩6,900 | ₩6,710 | ₩6,840 | 0.00% | 25.7만 |
|---|
| 2026.04.02 | ₩7,200 | ₩7,260 | ₩6,630 | ₩6,700 | -6.94% | 50.5만 |
|---|
| 2026.04.01 | ₩6,740 | ₩7,170 | ₩6,720 | ₩7,140 | +5.93% | 50.7만 |
|---|
| 2026.03.31 | ₩6,710 | ₩6,830 | ₩6,510 | ₩6,520 | -2.83% | 46.3만 |
|---|
| 2026.03.30 | ₩6,750 | ₩6,870 | ₩6,650 | ₩6,820 | +1.04% | 29.6만 |
|---|
| 2026.03.27 | ₩6,760 | ₩7,150 | ₩6,660 | ₩6,900 | +2.07% | 55.2만 |
|---|
| 2026.03.26 | ₩7,350 | ₩7,370 | ₩6,890 | ₩6,900 | -6.12% | 53.6만 |
|---|
| 2026.03.25 | ₩7,320 | ₩7,460 | ₩7,280 | ₩7,350 | +0.41% | 44만 |
|---|
| 2026.03.24 | ₩7,250 | ₩7,290 | ₩7,010 | ₩7,250 | 0.00% | 46.3만 |
|---|
| 2026.03.23 | ₩7,400 | ₩7,400 | ₩6,980 | ₩6,980 | -5.68% | 59.4만 |
|---|
| 2026.03.20 | ₩7,340 | ₩7,720 | ₩7,310 | ₩7,580 | +3.27% | 86.8만 |
|---|
| 2026.03.19 | ₩7,440 | ₩7,450 | ₩7,220 | ₩7,260 | -2.42% | 57만 |
|---|
| 2026.03.18 | ₩7,470 | ₩7,560 | ₩7,390 | ₩7,560 | +1.20% | 65.2만 |
|---|
| 2026.03.17 | ₩7,580 | ₩7,760 | ₩7,300 | ₩7,320 | -3.43% | 101.3만 |
|---|
| 2026.03.16 | ₩7,260 | ₩7,340 | ₩7,180 | ₩7,230 | -0.41% | 37.3만 |
|---|
| 2026.03.13 | ₩7,040 | ₩7,440 | ₩6,970 | ₩7,260 | +3.13% | 63.5만 |
|---|
| 2026.03.12 | ₩7,040 | ₩7,330 | ₩7,030 | ₩7,250 | +2.98% | 57.3만 |
|---|
| 2026.03.11 | ₩7,500 | ₩7,540 | ₩6,980 | ₩7,080 | -5.60% | 89.8만 |
|---|
| 2026.03.10 | ₩7,350 | ₩7,390 | ₩7,080 | ₩7,260 | -1.22% | 72.8만 |
|---|
| 2026.03.09 | ₩6,910 | ₩7,100 | ₩6,650 | ₩6,920 | +0.14% | 70.9만 |
|---|
| 2026.03.06 | ₩7,030 | ₩7,460 | ₩6,940 | ₩7,360 | +4.69% | 64.3만 |
|---|
| 2026.03.05 | ₩6,620 | ₩7,340 | ₩6,620 | ₩7,100 | +7.25% | 152.3만 |
|---|
| 2026.03.04 | ₩7,100 | ₩7,470 | ₩6,240 | ₩6,300 | -11.27% | 247.1만 |
|---|
| 2026.03.03 | ₩8,100 | ₩8,340 | ₩7,600 | ₩7,600 | -6.17% | 196.4만 |
|---|
| 2026.02.27 | ₩8,370 | ₩8,560 | ₩8,000 | ₩8,430 | +0.72% | 195.2만 |
|---|
| 2026.02.26 | ₩8,700 | ₩8,800 | ₩8,260 | ₩8,370 | -3.79% | 252.8만 |
|---|
| 2026.02.25 | ₩8,160 | ₩9,180 | ₩8,160 | ₩8,700 | +6.62% | 894.2만 |
|---|
| 2026.02.24 | ₩8,160 | ₩8,220 | ₩8,030 | ₩8,120 | -0.49% | 92.7만 |
|---|
| 2026.02.23 | ₩8,140 | ₩8,480 | ₩8,010 | ₩8,140 | 0.00% | 134.9만 |
|---|
| 2026.02.20 | ₩8,270 | ₩8,360 | ₩7,990 | ₩8,130 | -1.69% | 151.7만 |
|---|
| 2026.02.19 | ₩8,210 | ₩8,290 | ₩7,940 | ₩8,220 | +0.12% | 144.9만 |
|---|
| 2026.02.13 | ₩8,230 | ₩8,310 | ₩8,100 | ₩8,150 | -0.97% | 56.2만 |
|---|
| 2026.02.12 | ₩8,410 | ₩8,490 | ₩8,180 | ₩8,310 | -1.19% | 97만 |
|---|
| 2026.02.11 | ₩8,330 | ₩8,370 | ₩8,140 | ₩8,170 | -1.92% | 73.5만 |
|---|
| 2026.02.10 | ₩8,310 | ₩8,500 | ₩8,160 | ₩8,320 | +0.12% | 153.5만 |
|---|
| 2026.02.09 | ₩7,760 | ₩8,100 | ₩7,730 | ₩8,070 | +3.99% | 141.5만 |
|---|
| 2026.02.06 | ₩7,640 | ₩7,740 | ₩7,300 | ₩7,530 | -1.44% | 171.5만 |
|---|
| 2026.02.05 | ₩8,050 | ₩8,300 | ₩7,890 | ₩7,900 | -1.86% | 170.1만 |
|---|
| 2026.02.04 | ₩8,660 | ₩8,840 | ₩8,200 | ₩8,250 | -4.73% | 220.9만 |
|---|
| 2026.02.03 | ₩8,490 | ₩8,610 | ₩8,170 | ₩8,540 | +0.59% | 183.8만 |
|---|
| 2026.02.02 | ₩8,710 | ₩8,980 | ₩8,190 | ₩8,300 | -4.71% | 234.4만 |
|---|
| 2026.01.30 | ₩9,300 | ₩9,300 | ₩8,860 | ₩8,900 | -4.30% | 217.7만 |
|---|
| 2026.01.29 | ₩9,030 | ₩9,420 | ₩8,780 | ₩9,300 | +2.99% | 557.1만 |
|---|
| 2026.01.28 | ₩9,020 | ₩9,280 | ₩8,890 | ₩8,970 | -0.55% | 266.7만 |
|---|
| 2026.01.27 | ₩8,900 | ₩9,490 | ₩8,820 | ₩8,990 | +1.01% | 360.5만 |
|---|
| 2026.01.26 | ₩9,260 | ₩9,380 | ₩8,950 | ₩9,110 | -1.62% | 328.6만 |
|---|
| 2026.01.23 | ₩10,290 | ₩10,470 | ₩9,210 | ₩9,320 | -9.43% | 1037.5만 |
|---|
| 2026.01.22 | ₩8,700 | ₩10,880 | ₩8,700 | ₩10,210 | +17.36% | 5029.9만 |
|---|
| 2026.01.21 | ₩8,080 | ₩8,970 | ₩8,020 | ₩8,510 | +5.32% | 495.2만 |
|---|
| 2026.01.20 | ₩8,550 | ₩8,750 | ₩7,700 | ₩8,330 | -2.57% | 335.3만 |
|---|
| 2026.01.19 | ₩8,290 | ₩8,850 | ₩8,270 | ₩8,510 | +2.65% | 323.3만 |
|---|
| 2026.01.16 | ₩9,070 | ₩9,070 | ₩8,220 | ₩8,270 | -8.82% | 279.9만 |
|---|
| 2026.01.15 | ₩8,330 | ₩8,920 | ₩8,110 | ₩8,650 | +3.84% | 464.4만 |
|---|
| 2026.01.14 | ₩8,700 | ₩8,720 | ₩8,300 | ₩8,380 | -3.68% | 206.2만 |
|---|
| 2026.01.13 | ₩8,550 | ₩9,240 | ₩8,480 | ₩8,620 | +0.82% | 945.9만 |
|---|
| 2026.01.12 | ₩8,900 | ₩9,100 | ₩8,280 | ₩8,370 | -5.96% | 446.9만 |
|---|
| 2026.01.09 | ₩9,000 | ₩9,150 | ₩8,380 | ₩8,800 | -2.22% | 756.7만 |
|---|
| 2026.01.08 | ₩9,450 | ₩9,480 | ₩8,800 | ₩8,850 | -6.35% | 716.9만 |
|---|
| 2026.01.07 | ₩8,020 | ₩9,900 | ₩8,020 | ₩9,300 | +15.96% | 4687만 |
|---|
| 2026.01.06 | ₩8,400 | ₩8,890 | ₩7,980 | ₩8,020 | -4.52% | 750.6만 |
|---|
| 2026.01.05 | ₩7,990 | ₩8,630 | ₩7,450 | ₩8,140 | +1.88% | 866.2만 |
|---|
| 2026.01.02 | ₩7,860 | ₩8,200 | ₩7,830 | ₩7,990 | +1.65% | 252.2만 |
|---|
| 2025.12.30 | ₩8,340 | ₩8,350 | ₩7,900 | ₩8,040 | -3.60% | 199.3만 |
|---|
| 2025.12.29 | ₩8,290 | ₩8,700 | ₩8,060 | ₩8,510 | +2.65% | 344.8만 |
|---|
| 2025.12.26 | ₩8,530 | ₩9,000 | ₩8,350 | ₩8,480 | -0.59% | 1167.4만 |
|---|
| 2025.12.24 | ₩7,480 | ₩8,130 | ₩7,310 | ₩7,930 | +6.02% | 1041.4만 |
|---|
| 2025.12.23 | ₩7,320 | ₩7,390 | ₩7,020 | ₩7,150 | -2.32% | 141.6만 |
|---|
| 2025.12.22 | ₩7,050 | ₩7,280 | ₩6,900 | ₩7,100 | +0.71% | 158.2만 |
|---|
| 2025.12.19 | ₩7,030 | ₩7,140 | ₩6,550 | ₩7,010 | -0.28% | 216.9만 |
|---|
| 2025.12.18 | ₩6,860 | ₩7,230 | ₩6,840 | ₩6,960 | +1.46% | 143.3만 |
|---|
| 2025.12.17 | ₩7,340 | ₩7,680 | ₩7,030 | ₩7,260 | -1.09% | 321.9만 |
|---|
| 2025.12.16 | ₩7,570 | ₩7,700 | ₩6,940 | ₩7,060 | -6.74% | 370.2만 |
|---|
| 2025.12.15 | ₩7,240 | ₩7,280 | ₩6,890 | ₩7,140 | -1.38% | 173.4만 |
|---|
| 2025.12.12 | ₩7,360 | ₩7,560 | ₩7,030 | ₩7,140 | -2.99% | 313만 |
|---|
| 2025.12.11 | ₩6,490 | ₩7,300 | ₩6,490 | ₩7,040 | +8.47% | 924.6만 |
|---|
| 2025.12.10 | ₩6,740 | ₩6,760 | ₩6,000 | ₩6,200 | -8.01% | 329.2만 |
|---|
| 2025.12.09 | ₩6,470 | ₩6,660 | ₩6,300 | ₩6,480 | +0.15% | 263.2만 |
|---|
| 2025.12.08 | ₩6,270 | ₩6,790 | ₩5,970 | ₩6,600 | +5.26% | 904.5만 |
|---|
| 2025.12.05 | ₩5,730 | ₩5,750 | ₩5,520 | ₩5,660 | -1.22% | 149.1만 |
|---|
| 2025.12.04 | ₩5,600 | ₩5,750 | ₩5,470 | ₩5,650 | +0.89% | 239만 |
|---|
| 2025.12.03 | ₩5,350 | ₩5,380 | ₩5,250 | ₩5,280 | -1.31% | 24만 |
|---|
| 2025.12.02 | ₩5,350 | ₩5,520 | ₩5,280 | ₩5,350 | 0.00% | 70.2만 |
|---|
| 2025.12.01 | ₩5,280 | ₩5,360 | ₩5,240 | ₩5,310 | +0.57% | 30.1만 |
|---|
| 2025.11.28 | ₩5,190 | ₩5,310 | ₩5,170 | ₩5,270 | +1.54% | 38.5만 |
|---|
| 2025.11.27 | ₩5,240 | ₩5,240 | ₩5,090 | ₩5,140 | -1.91% | 20만 |
|---|
| 2025.11.26 | ₩5,140 | ₩5,200 | ₩5,100 | ₩5,170 | +0.58% | 20.3만 |
|---|
| 2025.11.25 | ₩5,070 | ₩5,290 | ₩5,030 | ₩5,110 | +0.79% | 62.1만 |
|---|
| 2025.11.24 | ₩5,020 | ₩5,050 | ₩4,880 | ₩4,995 | -0.50% | 22.7만 |
|---|
| 2025.11.21 | ₩5,000 | ₩5,120 | ₩4,965 | ₩5,010 | +0.20% | 27.2만 |
|---|
| 2025.11.20 | ₩5,230 | ₩5,350 | ₩5,160 | ₩5,200 | -0.57% | 52.6만 |
|---|
| 2025.11.19 | ₩5,180 | ₩5,530 | ₩5,170 | ₩5,360 | +3.47% | 220만 |
|---|
| 2025.11.18 | ₩5,060 | ₩5,110 | ₩4,965 | ₩5,000 | -1.19% | 45만 |
|---|
| 2025.11.17 | ₩5,500 | ₩5,500 | ₩5,080 | ₩5,120 | -6.91% | 129.6만 |
|---|
| 2025.11.14 | ₩4,835 | ₩4,945 | ₩4,765 | ₩4,895 | +1.24% | 18.9만 |
|---|
| 2025.11.13 | ₩4,860 | ₩4,905 | ₩4,795 | ₩4,880 | +0.41% | 12.4만 |
|---|
| 2025.11.12 | ₩4,765 | ₩4,860 | ₩4,720 | ₩4,840 | +1.57% | 22만 |
|---|
| 2025.11.11 | ₩4,945 | ₩5,020 | ₩4,670 | ₩4,750 | -3.94% | 40만 |
|---|
| 2025.11.10 | ₩4,930 | ₩4,930 | ₩4,830 | ₩4,920 | -0.20% | 31.6만 |
|---|
| 2025.11.07 | ₩5,010 | ₩5,150 | ₩4,860 | ₩4,910 | -2.00% | 50.8만 |
|---|
| 2025.11.06 | ₩5,450 | ₩5,460 | ₩5,140 | ₩5,180 | -4.95% | 62.8만 |
|---|
| 2025.11.05 | ₩5,390 | ₩5,400 | ₩5,130 | ₩5,340 | -0.93% | 99.7만 |
|---|
| 2025.11.04 | ₩5,560 | ₩5,700 | ₩5,400 | ₩5,440 | -2.16% | 83.6만 |
|---|
| 2025.11.03 | ₩5,340 | ₩5,660 | ₩5,130 | ₩5,600 | +4.87% | 260.4만 |
|---|
| 2025.10.31 | ₩5,140 | ₩5,550 | ₩5,080 | ₩5,210 | +1.36% | 441.3만 |
|---|
| 2025.10.30 | ₩4,990 | ₩5,090 | ₩4,800 | ₩4,845 | -2.91% | 33.1만 |
|---|
| 2025.10.29 | ₩4,810 | ₩4,885 | ₩4,760 | ₩4,795 | -0.31% | 18.2만 |
|---|
| 2025.10.28 | ₩4,750 | ₩4,795 | ₩4,725 | ₩4,765 | +0.32% | 10만 |
|---|
| 2025.10.27 | ₩4,935 | ₩4,935 | ₩4,740 | ₩4,750 | -3.75% | 23.3만 |
|---|
| 2025.10.24 | ₩4,980 | ₩4,980 | ₩4,870 | ₩4,880 | -2.01% | 12.9만 |
|---|
| 2025.10.23 | ₩4,915 | ₩4,990 | ₩4,875 | ₩4,945 | +0.61% | 18만 |
|---|
| 2025.10.22 | ₩4,910 | ₩4,910 | ₩4,770 | ₩4,890 | -0.41% | 11.3만 |
|---|
| 2025.10.21 | ₩4,905 | ₩4,990 | ₩4,825 | ₩4,850 | -1.12% | 18.8만 |
|---|
| 2025.10.20 | ₩4,800 | ₩4,915 | ₩4,780 | ₩4,850 | +1.04% | 13.9만 |
|---|
| 2025.10.17 | ₩4,980 | ₩4,980 | ₩4,830 | ₩4,830 | -3.01% | 19.2만 |
|---|
| 2025.10.16 | ₩4,860 | ₩5,060 | ₩4,800 | ₩4,875 | +0.31% | 51.6만 |
|---|
| 2025.10.15 | ₩4,680 | ₩4,715 | ₩4,615 | ₩4,695 | +0.32% | 11만 |
|---|
| 2025.10.14 | ₩4,635 | ₩4,730 | ₩4,570 | ₩4,610 | -0.54% | 14.8만 |
|---|
| 2025.10.13 | ₩4,480 | ₩4,640 | ₩4,430 | ₩4,595 | +2.57% | 7.7만 |
|---|