시장 데이터를 불러오는 중
전체 종목
국전 과거 주가
307750.KQ · KOSDAQ
주요 제품·사업: 기업 인수 및 합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
307750.KQ · KOSDAQ
주요 제품·사업: 기업 인수 및 합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,925 | ₩3,060 | ₩2,815 | ₩2,870 | -1.88% | 359.8만 |
| 2026.10.08 | ₩2,725 | ₩3,270 | ₩2,560 | ₩2,975 | +9.17% | 1861.7만 |
| 2026.10.07 | ₩2,410 | ₩3,020 | ₩2,405 | ₩2,770 | +14.94% | 1652.2만 |
| 2026.10.06 | ₩2,370 | ₩2,430 | ₩2,350 | ₩2,395 | +1.05% | 15.1만 |
| 2026.10.02 | ₩2,350 | ₩2,395 | ₩2,330 | ₩2,360 | +0.43% | 16.9만 |
| 2026.10.01 | ₩2,270 | ₩2,355 | ₩2,255 | ₩2,355 | +3.74% | 7.6만 |
| 2026.09.30 | ₩2,275 | ₩2,315 | ₩2,265 | ₩2,270 | -0.22% | 5.8만 |
| 2026.09.29 | ₩2,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,270 |
| ₩2,275 |
| -3.40% |
| 7.9만 |
| 2026.09.28 | ₩2,285 | ₩2,370 | ₩2,250 | ₩2,350 | +2.84% | 16만 |
|---|
| 2026.09.23 | ₩2,275 | ₩2,300 | ₩2,230 | ₩2,250 | -1.10% | 6.5만 |
|---|
| 2026.09.22 | ₩2,330 | ₩2,330 | ₩2,270 | ₩2,290 | -1.72% | 6.6만 |
|---|
| 2026.09.21 | ₩2,340 | ₩2,355 | ₩2,295 | ₩2,305 | -1.50% | 7만 |
|---|
| 2026.09.18 | ₩2,315 | ₩2,375 | ₩2,310 | ₩2,345 | +1.30% | 16.9만 |
|---|
| 2026.09.17 | ₩2,330 | ₩2,340 | ₩2,270 | ₩2,300 | -1.29% | 22.6만 |
|---|
| 2026.09.16 | ₩2,255 | ₩2,370 | ₩2,240 | ₩2,340 | +3.77% | 25.2만 |
|---|
| 2026.09.15 | ₩2,210 | ₩2,300 | ₩2,200 | ₩2,260 | +2.26% | 11.7만 |
|---|
| 2026.09.14 | ₩2,230 | ₩2,255 | ₩2,200 | ₩2,210 | -0.90% | 7.1만 |
|---|
| 2026.09.11 | ₩2,250 | ₩2,275 | ₩2,205 | ₩2,245 | -0.22% | 9.8만 |
|---|
| 2026.09.10 | ₩2,285 | ₩2,295 | ₩2,205 | ₩2,255 | -1.31% | 12.3만 |
|---|
| 2026.09.09 | ₩2,285 | ₩2,310 | ₩2,275 | ₩2,285 | 0.00% | 12.8만 |
|---|
| 2026.09.08 | ₩2,315 | ₩2,345 | ₩2,280 | ₩2,285 | -1.30% | 14.7만 |
|---|
| 2026.09.07 | ₩2,350 | ₩2,390 | ₩2,305 | ₩2,310 | -1.70% | 14.4만 |
|---|
| 2026.09.04 | ₩2,290 | ₩2,345 | ₩2,280 | ₩2,340 | +2.18% | 18.6만 |
|---|
| 2026.09.03 | ₩2,330 | ₩2,375 | ₩2,255 | ₩2,280 | -2.15% | 24.3만 |
|---|
| 2026.09.02 | ₩2,375 | ₩2,405 | ₩2,290 | ₩2,320 | -2.32% | 41.4만 |
|---|
| 2026.09.01 | ₩2,235 | ₩2,685 | ₩2,200 | ₩2,380 | +6.49% | 248만 |
|---|
| 2026.08.31 | ₩2,230 | ₩2,280 | ₩2,170 | ₩2,255 | +1.12% | 10.9만 |
|---|
| 2026.08.28 | ₩2,220 | ₩2,290 | ₩2,200 | ₩2,265 | +2.03% | 19.5만 |
|---|
| 2026.08.27 | ₩2,305 | ₩2,310 | ₩2,210 | ₩2,240 | -2.82% | 32.7만 |
|---|
| 2026.08.26 | ₩2,200 | ₩2,600 | ₩2,150 | ₩2,325 | +5.68% | 254.2만 |
|---|
| 2026.08.25 | ₩2,125 | ₩2,185 | ₩2,065 | ₩2,165 | +1.88% | 8.4만 |
|---|
| 2026.08.24 | ₩2,100 | ₩2,245 | ₩2,100 | ₩2,150 | +2.38% | 19.2만 |
|---|
| 2026.08.21 | ₩2,155 | ₩2,195 | ₩2,065 | ₩2,095 | -2.78% | 6.4만 |
|---|
| 2026.08.20 | ₩2,150 | ₩2,200 | ₩2,130 | ₩2,195 | +2.09% | 8.7만 |
|---|
| 2026.08.19 | ₩2,130 | ₩2,190 | ₩2,095 | ₩2,145 | +0.70% | 6.9만 |
|---|
| 2026.08.18 | ₩2,310 | ₩2,310 | ₩2,160 | ₩2,200 | -4.76% | 9.8만 |
|---|
| 2026.08.14 | ₩2,305 | ₩2,360 | ₩2,265 | ₩2,310 | +0.22% | 8.9만 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,320 | ₩2,250 | ₩2,280 | -1.72% | 6.5만 |
|---|
| 2026.08.12 | ₩2,305 | ₩2,335 | ₩2,275 | ₩2,310 | +0.22% | 7.5만 |
|---|
| 2026.08.11 | ₩2,290 | ₩2,335 | ₩2,210 | ₩2,320 | +1.31% | 5.7만 |
|---|
| 2026.08.10 | ₩2,150 | ₩2,340 | ₩2,150 | ₩2,310 | +7.44% | 13.4만 |
|---|
| 2026.08.07 | ₩2,175 | ₩2,210 | ₩2,115 | ₩2,145 | -1.38% | 9.2만 |
|---|
| 2026.08.06 | ₩2,175 | ₩2,180 | ₩2,115 | ₩2,175 | 0.00% | 5.1만 |
|---|
| 2026.08.05 | ₩2,170 | ₩2,220 | ₩2,150 | ₩2,175 | +0.23% | 9만 |
|---|
| 2026.08.04 | ₩2,005 | ₩2,160 | ₩2,000 | ₩2,155 | +7.48% | 10.3만 |
|---|
| 2026.08.03 | ₩1,989 | ₩2,090 | ₩1,986 | ₩2,045 | +2.82% | 10.1만 |
|---|
| 2026.07.31 | ₩1,832 | ₩2,020 | ₩1,832 | ₩1,989 | +8.57% | 13.9만 |
|---|
| 2026.07.30 | ₩1,700 | ₩1,940 | ₩1,700 | ₩1,800 | +5.88% | 19.8만 |
|---|
| 2026.07.29 | ₩1,950 | ₩1,998 | ₩1,789 | ₩1,830 | -6.15% | 33.9만 |
|---|
| 2026.07.28 | ₩2,035 | ₩2,035 | ₩1,920 | ₩1,957 | -3.83% | 13.7만 |
|---|
| 2026.07.27 | ₩2,060 | ₩2,120 | ₩2,000 | ₩2,035 | -1.21% | 10.2만 |
|---|
| 2026.07.24 | ₩2,090 | ₩2,145 | ₩2,025 | ₩2,080 | -0.48% | 6.1만 |
|---|
| 2026.07.23 | ₩2,000 | ₩2,115 | ₩2,000 | ₩2,105 | +5.25% | 10.8만 |
|---|
| 2026.07.22 | ₩2,015 | ₩2,085 | ₩2,000 | ₩2,000 | -0.74% | 10.1만 |
|---|
| 2026.07.21 | ₩2,015 | ₩2,070 | ₩1,998 | ₩2,005 | -0.50% | 10.8만 |
|---|
| 2026.07.20 | ₩2,145 | ₩2,145 | ₩2,010 | ₩2,060 | -3.96% | 9.2만 |
|---|
| 2026.07.16 | ₩2,160 | ₩2,205 | ₩2,120 | ₩2,145 | -0.69% | 5.9만 |
|---|
| 2026.07.15 | ₩2,095 | ₩2,260 | ₩2,095 | ₩2,155 | +2.86% | 9.7만 |
|---|
| 2026.07.14 | ₩2,155 | ₩2,180 | ₩2,040 | ₩2,090 | -3.02% | 13.2만 |
|---|
| 2026.07.13 | ₩2,260 | ₩2,360 | ₩2,150 | ₩2,185 | -3.32% | 14.2만 |
|---|
| 2026.07.10 | ₩2,155 | ₩2,285 | ₩2,155 | ₩2,265 | +5.10% | 8.4만 |
|---|
| 2026.07.09 | ₩2,165 | ₩2,255 | ₩2,120 | ₩2,170 | +0.23% | 12.6만 |
|---|
| 2026.07.08 | ₩2,325 | ₩2,350 | ₩2,175 | ₩2,195 | -5.59% | 22.1만 |
|---|
| 2026.07.07 | ₩2,250 | ₩2,355 | ₩2,230 | ₩2,330 | +3.56% | 35.2만 |
|---|
| 2026.07.06 | ₩2,245 | ₩2,275 | ₩2,185 | ₩2,250 | +0.22% | 10.4만 |
|---|
| 2026.07.03 | ₩2,150 | ₩2,295 | ₩2,110 | ₩2,260 | +5.12% | 8.1만 |
|---|
| 2026.07.02 | ₩2,230 | ₩2,250 | ₩2,145 | ₩2,160 | -3.14% | 9.2만 |
|---|
| 2026.07.01 | ₩2,170 | ₩2,320 | ₩2,130 | ₩2,250 | +3.69% | 11.1만 |
|---|
| 2026.06.30 | ₩2,235 | ₩2,285 | ₩2,150 | ₩2,170 | -2.91% | 7.7만 |
|---|
| 2026.06.29 | ₩1,934 | ₩2,270 | ₩1,934 | ₩2,235 | +15.56% | 24.2만 |
|---|
| 2026.06.26 | ₩2,050 | ₩2,060 | ₩1,940 | ₩1,972 | -3.80% | 26.4만 |
|---|
| 2026.06.25 | ₩2,155 | ₩2,180 | ₩2,045 | ₩2,065 | -4.18% | 14.9만 |
|---|
| 2026.06.24 | ₩2,060 | ₩2,190 | ₩2,060 | ₩2,170 | +5.34% | 19.8만 |
|---|
| 2026.06.23 | ₩2,165 | ₩2,275 | ₩2,060 | ₩2,090 | -3.46% | 20.3만 |
|---|
| 2026.06.22 | ₩2,305 | ₩2,320 | ₩2,175 | ₩2,200 | -4.56% | 14만 |
|---|
| 2026.06.19 | ₩2,385 | ₩2,440 | ₩2,245 | ₩2,305 | -3.35% | 25.1만 |
|---|
| 2026.06.18 | ₩2,555 | ₩2,585 | ₩2,390 | ₩2,390 | -6.46% | 15.3만 |
|---|
| 2026.06.17 | ₩2,510 | ₩2,620 | ₩2,470 | ₩2,555 | +1.79% | 15.5만 |
|---|
| 2026.06.16 | ₩2,500 | ₩2,545 | ₩2,465 | ₩2,510 | +0.40% | 11.6만 |
|---|
| 2026.06.15 | ₩2,485 | ₩2,565 | ₩2,460 | ₩2,510 | +1.01% | 13.6만 |
|---|
| 2026.06.12 | ₩2,460 | ₩2,570 | ₩2,420 | ₩2,480 | +0.81% | 22.4만 |
|---|
| 2026.06.11 | ₩2,260 | ₩2,450 | ₩2,165 | ₩2,440 | +7.96% | 13.8만 |
|---|
| 2026.06.10 | ₩2,390 | ₩2,425 | ₩2,260 | ₩2,315 | -3.14% | 4 |
|---|
| 2026.06.09 | ₩2,285 | ₩2,445 | ₩2,285 | ₩2,410 | +5.47% | 18.3만 |
|---|
| 2026.06.08 | ₩2,370 | ₩2,500 | ₩2,260 | ₩2,315 | -2.32% | 29.2만 |
|---|
| 2026.06.05 | ₩2,580 | ₩2,605 | ₩2,460 | ₩2,510 | -2.71% | 17.7만 |
|---|
| 2026.06.04 | ₩2,510 | ₩2,655 | ₩2,495 | ₩2,605 | +3.78% | 29.6만 |
|---|
| 2026.06.02 | ₩2,645 | ₩2,670 | ₩2,550 | ₩2,555 | -3.40% | 23만 |
|---|
| 2026.06.01 | ₩2,790 | ₩2,850 | ₩2,645 | ₩2,685 | -3.76% | 36.8만 |
|---|
| 2026.05.29 | ₩2,965 | ₩3,000 | ₩2,750 | ₩2,790 | -5.90% | 37.9만 |
|---|
| 2026.05.28 | ₩3,030 | ₩3,050 | ₩2,835 | ₩2,970 | -1.98% | 30.4만 |
|---|
| 2026.05.27 | ₩3,115 | ₩3,140 | ₩2,980 | ₩2,995 | -3.85% | 28.6만 |
|---|
| 2026.05.26 | ₩3,210 | ₩3,230 | ₩3,100 | ₩3,110 | -3.12% | 21.2만 |
|---|
| 2026.05.22 | ₩3,075 | ₩3,225 | ₩3,075 | ₩3,205 | +4.23% | 24.6만 |
|---|
| 2026.05.21 | ₩3,030 | ₩3,120 | ₩3,015 | ₩3,075 | +1.49% | 32.6만 |
|---|
| 2026.05.20 | ₩3,040 | ₩3,110 | ₩2,965 | ₩2,995 | -1.48% | 33.6만 |
|---|
| 2026.05.19 | ₩3,130 | ₩3,215 | ₩3,030 | ₩3,070 | -1.92% | 24.9만 |
|---|
| 2026.05.18 | ₩3,235 | ₩3,235 | ₩3,045 | ₩3,125 | -3.40% | 39.3만 |
|---|
| 2026.05.15 | ₩3,520 | ₩3,520 | ₩3,210 | ₩3,260 | -7.39% | 35.1만 |
|---|
| 2026.05.14 | ₩3,430 | ₩3,455 | ₩3,360 | ₩3,440 | +0.29% | 20.9만 |
|---|
| 2026.05.13 | ₩3,490 | ₩3,560 | ₩3,340 | ₩3,375 | -3.30% | 31.3만 |
|---|
| 2026.05.12 | ₩3,570 | ₩3,600 | ₩3,400 | ₩3,500 | -1.96% | 41.1만 |
|---|
| 2026.05.11 | ₩3,740 | ₩4,015 | ₩3,560 | ₩3,565 | -4.68% | 64.8만 |
|---|
| 2026.05.08 | ₩3,750 | ₩3,820 | ₩3,700 | ₩3,740 | -0.27% | 26.3만 |
|---|
| 2026.05.07 | ₩3,805 | ₩3,850 | ₩3,725 | ₩3,750 | -1.45% | 35.4만 |
|---|
| 2026.05.06 | ₩3,860 | ₩3,915 | ₩3,770 | ₩3,805 | -1.42% | 54.7만 |
|---|
| 2026.05.04 | ₩3,920 | ₩4,035 | ₩3,840 | ₩3,855 | -1.66% | 51.5만 |
|---|
| 2026.04.30 | ₩4,030 | ₩4,035 | ₩3,910 | ₩3,910 | -2.98% | 39.1만 |
|---|
| 2026.04.29 | ₩3,935 | ₩4,045 | ₩3,935 | ₩4,000 | +1.65% | 47.8만 |
|---|
| 2026.04.28 | ₩4,035 | ₩4,070 | ₩3,955 | ₩3,955 | -1.98% | 45.1만 |
|---|
| 2026.04.27 | ₩4,045 | ₩4,080 | ₩3,985 | ₩4,035 | -0.25% | 51.5만 |
|---|
| 2026.04.24 | ₩3,865 | ₩4,055 | ₩3,850 | ₩4,045 | +4.66% | 60.8만 |
|---|
| 2026.04.23 | ₩3,900 | ₩3,910 | ₩3,795 | ₩3,865 | -0.90% | 44.1만 |
|---|
| 2026.04.22 | ₩3,910 | ₩4,020 | ₩3,860 | ₩3,880 | -0.77% | 44.5만 |
|---|
| 2026.04.21 | ₩4,000 | ₩4,025 | ₩3,880 | ₩3,910 | -2.25% | 67만 |
|---|
| 2026.04.20 | ₩4,050 | ₩4,060 | ₩3,930 | ₩3,995 | -1.36% | 55.3만 |
|---|
| 2026.04.17 | ₩4,045 | ₩4,280 | ₩4,000 | ₩4,080 | +0.87% | 136.2만 |
|---|
| 2026.04.16 | ₩3,885 | ₩4,075 | ₩3,885 | ₩4,030 | +3.73% | 116.5만 |
|---|
| 2026.04.15 | ₩3,890 | ₩3,910 | ₩3,790 | ₩3,880 | -0.26% | 61.4만 |
|---|
| 2026.04.14 | ₩3,720 | ₩3,880 | ₩3,705 | ₩3,845 | +3.36% | 61.1만 |
|---|
| 2026.04.13 | ₩3,745 | ₩3,830 | ₩3,685 | ₩3,685 | -1.60% | 48.1만 |
|---|
| 2026.04.10 | ₩3,730 | ₩3,760 | ₩3,650 | ₩3,755 | +0.67% | 44.5만 |
|---|
| 2026.04.09 | ₩3,820 | ₩3,820 | ₩3,695 | ₩3,715 | -2.75% | 42.1만 |
|---|
| 2026.04.08 | ₩3,885 | ₩3,885 | ₩3,760 | ₩3,820 | -1.67% | 61.4만 |
|---|
| 2026.04.07 | ₩3,850 | ₩3,940 | ₩3,720 | ₩3,760 | -2.34% | 53.1만 |
|---|
| 2026.04.06 | ₩3,905 | ₩3,945 | ₩3,780 | ₩3,815 | -2.30% | 49.6만 |
|---|
| 2026.04.03 | ₩3,870 | ₩3,950 | ₩3,840 | ₩3,880 | +0.26% | 46.3만 |
|---|
| 2026.04.02 | ₩4,075 | ₩4,115 | ₩3,775 | ₩3,830 | -6.01% | 114.4만 |
|---|
| 2026.04.01 | ₩4,300 | ₩4,415 | ₩4,015 | ₩4,045 | -5.93% | 183.3만 |
|---|
| 2026.03.31 | ₩4,320 | ₩4,530 | ₩4,200 | ₩4,215 | -2.43% | 54.7만 |
|---|
| 2026.03.30 | ₩4,435 | ₩4,510 | ₩4,305 | ₩4,380 | -1.24% | 59.1만 |
|---|
| 2026.03.27 | ₩4,650 | ₩4,965 | ₩4,500 | ₩4,650 | 0.00% | 126.9만 |
|---|
| 2026.03.26 | ₩5,090 | ₩5,250 | ₩4,650 | ₩4,650 | -8.64% | 215.1만 |
|---|
| 2026.03.25 | ₩4,790 | ₩5,050 | ₩4,705 | ₩4,945 | +3.24% | 154.8만 |
|---|
| 2026.03.24 | ₩4,730 | ₩4,895 | ₩4,595 | ₩4,760 | +0.63% | 108.4만 |
|---|
| 2026.03.23 | ₩4,775 | ₩4,815 | ₩4,520 | ₩4,520 | -5.34% | 117.7만 |
|---|
| 2026.03.20 | ₩5,020 | ₩5,050 | ₩4,810 | ₩4,910 | -2.19% | 175.4만 |
|---|
| 2026.03.19 | ₩5,040 | ₩5,240 | ₩4,945 | ₩5,020 | -0.40% | 255.6만 |
|---|
| 2026.03.18 | ₩5,480 | ₩5,620 | ₩5,070 | ₩5,180 | -5.47% | 545.9만 |
|---|
| 2026.03.17 | ₩4,700 | ₩6,000 | ₩4,545 | ₩5,540 | +17.87% | 3272.4만 |
|---|
| 2026.03.16 | ₩4,920 | ₩4,965 | ₩4,550 | ₩4,655 | -5.39% | 223.6만 |
|---|
| 2026.03.13 | ₩4,120 | ₩5,190 | ₩4,100 | ₩4,830 | +17.23% | 1248.3만 |
|---|
| 2026.03.12 | ₩4,170 | ₩4,340 | ₩4,055 | ₩4,230 | +1.44% | 148.1만 |
|---|
| 2026.03.11 | ₩3,935 | ₩4,450 | ₩3,885 | ₩4,170 | +5.97% | 408.4만 |
|---|
| 2026.03.10 | ₩4,060 | ₩4,315 | ₩3,965 | ₩3,965 | -2.34% | 212.3만 |
|---|
| 2026.03.09 | ₩3,860 | ₩4,060 | ₩3,780 | ₩4,005 | +3.76% | 147.2만 |
|---|
| 2026.03.06 | ₩4,295 | ₩4,880 | ₩4,130 | ₩4,160 | -3.14% | 563.2만 |
|---|
| 2026.03.05 | ₩4,385 | ₩4,500 | ₩4,115 | ₩4,250 | -3.08% | 540.3만 |
|---|
| 2026.03.04 | ₩4,420 | ₩4,550 | ₩3,715 | ₩4,010 | -9.28% | 494.6만 |
|---|
| 2026.03.03 | ₩4,265 | ₩5,270 | ₩4,035 | ₩4,715 | +10.55% | 2008.7만 |
|---|
| 2026.02.27 | ₩3,250 | ₩4,145 | ₩3,210 | ₩4,145 | +27.54% | 772.1만 |
|---|
| 2026.02.26 | ₩3,225 | ₩3,255 | ₩3,160 | ₩3,190 | -1.09% | 16.4만 |
|---|
| 2026.02.25 | ₩3,210 | ₩3,265 | ₩3,180 | ₩3,255 | +1.40% | 15.4만 |
|---|
| 2026.02.24 | ₩3,160 | ₩3,235 | ₩3,160 | ₩3,210 | +1.58% | 12.8만 |
|---|
| 2026.02.23 | ₩3,150 | ₩3,210 | ₩3,105 | ₩3,185 | +1.11% | 9.5만 |
|---|
| 2026.02.20 | ₩3,125 | ₩3,150 | ₩3,085 | ₩3,150 | +0.80% | 7.1만 |
|---|
| 2026.02.19 | ₩3,080 | ₩3,155 | ₩3,050 | ₩3,125 | +1.46% | 12.3만 |
|---|
| 2026.02.13 | ₩3,150 | ₩3,150 | ₩3,040 | ₩3,060 | -2.86% | 15.8만 |
|---|
| 2026.02.12 | ₩3,195 | ₩3,210 | ₩3,145 | ₩3,155 | -1.25% | 4.9만 |
|---|
| 2026.02.11 | ₩3,180 | ₩3,230 | ₩3,165 | ₩3,200 | +0.63% | 6.2만 |
|---|
| 2026.02.10 | ₩3,115 | ₩3,235 | ₩3,115 | ₩3,165 | +1.61% | 8.5만 |
|---|
| 2026.02.09 | ₩3,115 | ₩3,195 | ₩3,060 | ₩3,140 | +0.80% | 18.6만 |
|---|
| 2026.02.06 | ₩3,125 | ₩3,145 | ₩2,990 | ₩3,115 | -0.32% | 14.3만 |
|---|
| 2026.02.05 | ₩3,180 | ₩3,225 | ₩3,130 | ₩3,150 | -0.94% | 7.6만 |
|---|
| 2026.02.04 | ₩3,100 | ₩3,175 | ₩3,090 | ₩3,160 | +1.94% | 12.5만 |
|---|
| 2026.02.03 | ₩3,090 | ₩3,145 | ₩3,070 | ₩3,105 | +0.49% | 16.2만 |
|---|
| 2026.02.02 | ₩3,185 | ₩3,235 | ₩3,075 | ₩3,080 | -3.30% | 15만 |
|---|
| 2026.01.30 | ₩3,240 | ₩3,265 | ₩3,160 | ₩3,185 | -1.70% | 12.9만 |
|---|
| 2026.01.29 | ₩3,270 | ₩3,290 | ₩3,155 | ₩3,265 | -0.15% | 14.6만 |
|---|
| 2026.01.28 | ₩3,265 | ₩3,290 | ₩3,235 | ₩3,270 | +0.15% | 12.5만 |
|---|
| 2026.01.27 | ₩3,280 | ₩3,325 | ₩3,200 | ₩3,265 | -0.46% | 9.5만 |
|---|
| 2026.01.26 | ₩3,220 | ₩3,335 | ₩3,220 | ₩3,280 | +1.86% | 15만 |
|---|
| 2026.01.23 | ₩3,160 | ₩3,250 | ₩3,155 | ₩3,240 | +2.53% | 13.8만 |
|---|
| 2026.01.22 | ₩3,125 | ₩3,190 | ₩3,110 | ₩3,160 | +1.12% | 11.5만 |
|---|
| 2026.01.21 | ₩3,210 | ₩3,245 | ₩3,085 | ₩3,110 | -3.12% | 17.3만 |
|---|
| 2026.01.20 | ₩3,090 | ₩3,330 | ₩3,090 | ₩3,260 | +5.50% | 18.9만 |
|---|
| 2026.01.19 | ₩3,200 | ₩3,200 | ₩3,095 | ₩3,115 | -2.66% | 10.9만 |
|---|
| 2026.01.16 | ₩3,240 | ₩3,260 | ₩3,160 | ₩3,170 | -2.16% | 11만 |
|---|
| 2026.01.15 | ₩3,260 | ₩3,265 | ₩3,165 | ₩3,240 | -0.61% | 23만 |
|---|
| 2026.01.14 | ₩3,305 | ₩3,315 | ₩3,265 | ₩3,275 | -0.91% | 5.8만 |
|---|
| 2026.01.13 | ₩3,355 | ₩3,460 | ₩3,295 | ₩3,305 | -1.49% | 13.1만 |
|---|
| 2026.01.12 | ₩3,385 | ₩3,410 | ₩3,335 | ₩3,355 | -0.89% | 11.8만 |
|---|
| 2026.01.09 | ₩3,365 | ₩3,450 | ₩3,350 | ₩3,385 | +0.59% | 7만 |
|---|
| 2026.01.08 | ₩3,470 | ₩3,485 | ₩3,330 | ₩3,360 | -3.17% | 12.7만 |
|---|
| 2026.01.07 | ₩3,510 | ₩3,515 | ₩3,435 | ₩3,470 | -1.14% | 11만 |
|---|
| 2026.01.06 | ₩3,485 | ₩3,720 | ₩3,485 | ₩3,510 | +0.72% | 42.5만 |
|---|
| 2026.01.05 | ₩3,505 | ₩3,535 | ₩3,465 | ₩3,515 | +0.29% | 6.7만 |
|---|
| 2026.01.02 | ₩3,365 | ₩3,520 | ₩3,365 | ₩3,505 | +4.16% | 9.2만 |
|---|
| 2025.12.30 | ₩3,355 | ₩3,385 | ₩3,340 | ₩3,365 | +0.30% | 4.4만 |
|---|
| 2025.12.29 | ₩3,340 | ₩3,395 | ₩3,330 | ₩3,380 | +1.20% | 4.1만 |
|---|
| 2025.12.26 | ₩3,335 | ₩3,385 | ₩3,330 | ₩3,340 | +0.15% | 9.1만 |
|---|
| 2025.12.24 | ₩3,450 | ₩3,450 | ₩3,355 | ₩3,365 | -2.46% | 6.3만 |
|---|
| 2025.12.23 | ₩3,475 | ₩3,570 | ₩3,405 | ₩3,410 | -1.87% | 5.2만 |
|---|
| 2025.12.22 | ₩3,465 | ₩3,510 | ₩3,450 | ₩3,475 | +0.29% | 5.1만 |
|---|
| 2025.12.19 | ₩3,445 | ₩3,490 | ₩3,415 | ₩3,470 | +0.73% | 5만 |
|---|
| 2025.12.18 | ₩3,505 | ₩3,530 | ₩3,460 | ₩3,460 | -1.28% | 5.7만 |
|---|
| 2025.12.17 | ₩3,555 | ₩3,605 | ₩3,500 | ₩3,535 | -0.56% | 8만 |
|---|
| 2025.12.16 | ₩3,550 | ₩3,640 | ₩3,500 | ₩3,515 | -0.99% | 10.8만 |
|---|
| 2025.12.15 | ₩3,605 | ₩3,610 | ₩3,540 | ₩3,550 | -1.53% | 9만 |
|---|
| 2025.12.12 | ₩3,675 | ₩3,680 | ₩3,585 | ₩3,620 | -1.50% | 15.8만 |
|---|
| 2025.12.11 | ₩3,565 | ₩3,870 | ₩3,565 | ₩3,675 | +3.09% | 64.6만 |
|---|
| 2025.12.10 | ₩3,640 | ₩3,640 | ₩3,535 | ₩3,545 | -2.61% | 6.8만 |
|---|
| 2025.12.09 | ₩3,465 | ₩3,735 | ₩3,465 | ₩3,570 | +3.03% | 28.3만 |
|---|
| 2025.12.08 | ₩3,510 | ₩3,600 | ₩3,465 | ₩3,490 | -0.57% | 7.8만 |
|---|
| 2025.12.05 | ₩3,480 | ₩3,520 | ₩3,450 | ₩3,505 | +0.72% | 4.6만 |
|---|
| 2025.12.04 | ₩3,520 | ₩3,530 | ₩3,445 | ₩3,495 | -0.71% | 6만 |
|---|
| 2025.12.03 | ₩3,470 | ₩3,600 | ₩3,450 | ₩3,500 | +0.86% | 5.2만 |
|---|
| 2025.12.02 | ₩3,465 | ₩3,555 | ₩3,415 | ₩3,470 | +0.14% | 7.6만 |
|---|
| 2025.12.01 | ₩3,505 | ₩3,530 | ₩3,425 | ₩3,465 | -1.14% | 6만 |
|---|
| 2025.11.28 | ₩3,400 | ₩3,535 | ₩3,400 | ₩3,495 | +2.79% | 8.9만 |
|---|
| 2025.11.27 | ₩3,410 | ₩3,440 | ₩3,365 | ₩3,395 | -0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩3,300 | ₩3,435 | ₩3,300 | ₩3,400 | +3.03% | 5.7만 |
|---|
| 2025.11.25 | ₩3,335 | ₩3,420 | ₩3,300 | ₩3,300 | -1.05% | 9.3만 |
|---|
| 2025.11.24 | ₩3,405 | ₩3,435 | ₩3,330 | ₩3,330 | -2.20% | 8.8만 |
|---|
| 2025.11.21 | ₩3,460 | ₩3,485 | ₩3,405 | ₩3,410 | -1.45% | 7.6만 |
|---|
| 2025.11.20 | ₩3,445 | ₩3,530 | ₩3,445 | ₩3,515 | +2.03% | 7.4만 |
|---|
| 2025.11.19 | ₩3,575 | ₩3,610 | ₩3,435 | ₩3,445 | -3.64% | 17.7만 |
|---|
| 2025.11.18 | ₩3,660 | ₩3,700 | ₩3,575 | ₩3,575 | -2.32% | 14.6만 |
|---|
| 2025.11.17 | ₩3,790 | ₩3,860 | ₩3,650 | ₩3,700 | -2.37% | 14.6만 |
|---|
| 2025.11.14 | ₩3,720 | ₩3,950 | ₩3,710 | ₩3,720 | 0.00% | 30.5만 |
|---|
| 2025.11.13 | ₩3,740 | ₩3,980 | ₩3,735 | ₩3,790 | +1.34% | 36.3만 |
|---|
| 2025.11.12 | ₩3,720 | ₩3,820 | ₩3,720 | ₩3,740 | +0.54% | 14.2만 |
|---|
| 2025.11.11 | ₩3,730 | ₩3,735 | ₩3,650 | ₩3,720 | -0.27% | 13.1만 |
|---|
| 2025.11.10 | ₩3,630 | ₩3,755 | ₩3,630 | ₩3,695 | +1.79% | 10.6만 |
|---|
| 2025.11.07 | ₩3,685 | ₩3,785 | ₩3,555 | ₩3,635 | -1.36% | 17.6만 |
|---|
| 2025.11.06 | ₩3,815 | ₩3,980 | ₩3,710 | ₩3,735 | -2.10% | 45.8만 |
|---|
| 2025.11.05 | ₩3,770 | ₩4,010 | ₩3,740 | ₩3,800 | +0.80% | 70.5만 |
|---|
| 2025.11.04 | ₩3,500 | ₩4,065 | ₩3,500 | ₩3,795 | +8.43% | 146.6만 |
|---|
| 2025.11.03 | ₩3,600 | ₩3,650 | ₩3,575 | ₩3,575 | -0.69% | 10.9만 |
|---|
| 2025.10.31 | ₩3,570 | ₩3,660 | ₩3,545 | ₩3,620 | +1.40% | 6.1만 |
|---|
| 2025.10.30 | ₩3,655 | ₩3,690 | ₩3,540 | ₩3,570 | -2.33% | 9.3만 |
|---|
| 2025.10.29 | ₩3,745 | ₩3,745 | ₩3,650 | ₩3,655 | -2.40% | 11.7만 |
|---|
| 2025.10.28 | ₩3,755 | ₩3,850 | ₩3,705 | ₩3,740 | -0.40% | 14.5만 |
|---|
| 2025.10.27 | ₩3,650 | ₩3,765 | ₩3,630 | ₩3,755 | +2.88% | 17.6만 |
|---|
| 2025.10.24 | ₩3,585 | ₩3,660 | ₩3,580 | ₩3,650 | +1.81% | 9.7만 |
|---|
| 2025.10.23 | ₩3,545 | ₩3,615 | ₩3,520 | ₩3,580 | +0.99% | 7.7만 |
|---|
| 2025.10.22 | ₩3,530 | ₩3,590 | ₩3,480 | ₩3,570 | +1.13% | 9.4만 |
|---|
| 2025.10.21 | ₩3,525 | ₩3,595 | ₩3,525 | ₩3,545 | +0.57% | 7만 |
|---|
| 2025.10.20 | ₩3,500 | ₩3,550 | ₩3,500 | ₩3,550 | +1.43% | 5.8만 |
|---|
| 2025.10.17 | ₩3,580 | ₩3,600 | ₩3,510 | ₩3,510 | -1.96% | 11.4만 |
|---|
| 2025.10.16 | ₩3,595 | ₩3,630 | ₩3,560 | ₩3,585 | -0.28% | 12.9만 |
|---|
| 2025.10.15 | ₩3,565 | ₩3,610 | ₩3,535 | ₩3,580 | +0.42% | 8.6만 |
|---|
| 2025.10.14 | ₩3,660 | ₩3,685 | ₩3,505 | ₩3,560 | -2.73% | 18.7만 |
|---|
| 2025.10.13 | ₩3,670 | ₩3,680 | ₩3,600 | ₩3,660 | -0.27% | 11.7만 |
|---|