시장 데이터를 불러오는 중
전체 종목
자이에스앤디 과거 주가
317400.KS · KOSPI
주요 제품·사업: 부동산 관리, 정보통신 공사, 아파트 AS 및 옵션 제품 공급, 건축물 시공 및 분양
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317400.KS · KOSPI
주요 제품·사업: 부동산 관리, 정보통신 공사, 아파트 AS 및 옵션 제품 공급, 건축물 시공 및 분양
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,910 | ₩10,180 | ₩9,720 | ₩9,870 | -0.40% | 44.3만 |
| 2026.10.07 | ₩10,410 | ₩10,450 | ₩9,780 | ₩9,910 | -4.80% | 38만 |
| 2026.10.06 | ₩10,020 | ₩10,300 | ₩9,750 | ₩10,250 | +2.30% | 79.5만 |
| 2026.10.02 | ₩9,730 | ₩10,030 | ₩9,570 | ₩10,020 | +2.98% | 54.1만 |
| 2026.10.01 | ₩9,840 | ₩10,070 | ₩9,400 | ₩9,650 | -1.93% | 61.2만 |
| 2026.09.30 | ₩9,750 | ₩10,010 | ₩9,620 | ₩9,810 | +0.62% | 53.8만 |
| 2026.09.29 | ₩9,760 | ₩9,800 | ₩9,170 | ₩9,620 | -1.43% | 91만 |
| 2026.09.28 | ₩9,890 | ₩10,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,630 |
| ₩9,730 |
| -1.62% |
| 59.9만 |
| 2026.09.23 | ₩10,030 | ₩10,170 | ₩9,570 | ₩9,780 | -2.49% | 78.6만 |
|---|
| 2026.09.22 | ₩9,800 | ₩10,290 | ₩9,680 | ₩10,070 | +2.76% | 75만 |
|---|
| 2026.09.21 | ₩9,870 | ₩9,930 | ₩9,510 | ₩9,790 | -0.81% | 79.9만 |
|---|
| 2026.09.18 | ₩10,110 | ₩10,700 | ₩9,930 | ₩9,960 | -1.48% | 74.7만 |
|---|
| 2026.09.17 | ₩10,360 | ₩10,520 | ₩9,820 | ₩10,000 | -3.47% | 106.5만 |
|---|
| 2026.09.16 | ₩11,130 | ₩11,130 | ₩10,200 | ₩10,240 | -8.00% | 86.1만 |
|---|
| 2026.09.15 | ₩10,930 | ₩11,470 | ₩10,720 | ₩11,140 | +1.92% | 71만 |
|---|
| 2026.09.14 | ₩11,120 | ₩11,550 | ₩10,700 | ₩10,980 | -1.26% | 124.1만 |
|---|
| 2026.09.11 | ₩9,890 | ₩11,550 | ₩9,810 | ₩11,330 | +14.56% | 185.9만 |
|---|
| 2026.09.10 | ₩10,000 | ₩10,260 | ₩9,300 | ₩10,000 | 0.00% | 116.5만 |
|---|
| 2026.09.09 | ₩10,700 | ₩10,940 | ₩9,730 | ₩10,010 | -6.45% | 237.5만 |
|---|
| 2026.09.08 | ₩10,640 | ₩11,480 | ₩10,510 | ₩10,800 | +1.50% | 111.2만 |
|---|
| 2026.09.07 | ₩11,230 | ₩11,270 | ₩10,510 | ₩10,620 | -5.43% | 89.3만 |
|---|
| 2026.09.04 | ₩11,300 | ₩11,860 | ₩11,000 | ₩11,230 | -0.62% | 79.9만 |
|---|
| 2026.09.03 | ₩10,030 | ₩11,460 | ₩10,030 | ₩11,240 | +12.06% | 152.7만 |
|---|
| 2026.09.02 | ₩10,730 | ₩10,830 | ₩9,660 | ₩10,150 | -5.41% | 203.3만 |
|---|
| 2026.09.01 | ₩11,570 | ₩11,920 | ₩10,660 | ₩10,830 | -6.40% | 114.2만 |
|---|
| 2026.08.31 | ₩11,250 | ₩11,710 | ₩10,890 | ₩11,570 | +2.84% | 94.4만 |
|---|
| 2026.08.28 | ₩10,910 | ₩11,500 | ₩10,610 | ₩11,250 | +3.12% | 94.5만 |
|---|
| 2026.08.27 | ₩10,950 | ₩11,560 | ₩10,510 | ₩11,030 | +0.73% | 111.7만 |
|---|
| 2026.08.26 | ₩10,310 | ₩10,990 | ₩10,000 | ₩10,950 | +6.21% | 127.2만 |
|---|
| 2026.08.25 | ₩10,270 | ₩10,500 | ₩9,610 | ₩10,150 | -1.17% | 110.9만 |
|---|
| 2026.08.24 | ₩10,060 | ₩10,880 | ₩9,660 | ₩10,270 | +2.09% | 133.9만 |
|---|
| 2026.08.21 | ₩9,960 | ₩10,300 | ₩9,150 | ₩10,020 | +0.60% | 231.2만 |
|---|
| 2026.08.20 | ₩10,600 | ₩11,000 | ₩9,920 | ₩10,160 | -4.15% | 168.4만 |
|---|
| 2026.08.19 | ₩9,790 | ₩11,080 | ₩9,480 | ₩10,900 | +11.34% | 242.9만 |
|---|
| 2026.08.18 | ₩9,840 | ₩10,950 | ₩9,760 | ₩10,100 | +2.64% | 221.7만 |
|---|
| 2026.08.14 | ₩9,450 | ₩10,390 | ₩9,140 | ₩10,030 | +6.14% | 219.9만 |
|---|
| 2026.08.13 | ₩8,770 | ₩9,670 | ₩8,510 | ₩9,490 | +8.21% | 260.2만 |
|---|
| 2026.08.12 | ₩8,460 | ₩9,260 | ₩8,320 | ₩8,770 | +3.66% | 179.2만 |
|---|
| 2026.08.11 | ₩8,750 | ₩9,160 | ₩8,230 | ₩8,430 | -3.66% | 141.2만 |
|---|
| 2026.08.10 | ₩8,080 | ₩9,140 | ₩8,000 | ₩8,750 | +8.29% | 236만 |
|---|
| 2026.08.07 | ₩8,210 | ₩9,050 | ₩8,020 | ₩8,320 | +1.34% | 316.6만 |
|---|
| 2026.08.06 | ₩7,410 | ₩8,700 | ₩7,330 | ₩8,140 | +9.85% | 303.6만 |
|---|
| 2026.08.05 | ₩7,670 | ₩8,710 | ₩7,340 | ₩7,530 | -1.83% | 179.8만 |
|---|
| 2026.08.04 | ₩6,920 | ₩7,990 | ₩6,720 | ₩7,670 | +10.84% | 194.7만 |
|---|
| 2026.08.03 | ₩6,360 | ₩6,970 | ₩6,150 | ₩6,670 | +4.87% | 84.6만 |
|---|
| 2026.07.31 | ₩5,950 | ₩6,510 | ₩5,700 | ₩6,400 | +7.56% | 85.1만 |
|---|
| 2026.07.30 | ₩5,360 | ₩5,950 | ₩5,330 | ₩5,570 | +3.92% | 75.4만 |
|---|
| 2026.07.29 | ₩5,970 | ₩6,000 | ₩4,965 | ₩5,480 | -8.21% | 176.2만 |
|---|
| 2026.07.28 | ₩6,760 | ₩7,000 | ₩5,520 | ₩5,940 | -12.13% | 192.3만 |
|---|
| 2026.07.27 | ₩7,780 | ₩8,160 | ₩6,750 | ₩7,050 | -9.38% | 131만 |
|---|
| 2026.07.24 | ₩8,160 | ₩8,300 | ₩7,500 | ₩7,560 | -7.35% | 188.2만 |
|---|
| 2026.07.23 | ₩6,470 | ₩8,410 | ₩6,420 | ₩8,250 | +27.51% | 636.9만 |
|---|
| 2026.07.22 | ₩6,000 | ₩7,090 | ₩5,850 | ₩6,470 | +7.83% | 236.5만 |
|---|
| 2026.07.21 | ₩5,500 | ₩6,070 | ₩5,360 | ₩6,000 | +9.09% | 137.3만 |
|---|
| 2026.07.20 | ₩5,130 | ₩5,770 | ₩4,995 | ₩5,500 | +7.21% | 114.2만 |
|---|
| 2026.07.16 | ₩4,990 | ₩5,190 | ₩4,810 | ₩5,130 | +2.81% | 54.9만 |
|---|
| 2026.07.15 | ₩4,580 | ₩5,090 | ₩4,580 | ₩5,000 | +9.17% | 39.6만 |
|---|
| 2026.07.14 | ₩4,795 | ₩4,850 | ₩4,465 | ₩4,570 | -4.69% | 28만 |
|---|
| 2026.07.13 | ₩5,120 | ₩5,120 | ₩4,735 | ₩4,750 | -7.23% | 27.7만 |
|---|
| 2026.07.10 | ₩4,615 | ₩5,150 | ₩4,565 | ₩5,010 | +8.56% | 42.8만 |
|---|
| 2026.07.09 | ₩4,850 | ₩4,890 | ₩4,480 | ₩4,525 | -6.70% | 29.6만 |
|---|
| 2026.07.08 | ₩5,000 | ₩5,000 | ₩4,600 | ₩4,770 | -4.60% | 34.9만 |
|---|
| 2026.07.07 | ₩4,775 | ₩5,230 | ₩4,650 | ₩4,935 | +3.35% | 78.1만 |
|---|
| 2026.07.06 | ₩4,600 | ₩4,840 | ₩4,560 | ₩4,655 | +1.20% | 25.9만 |
|---|
| 2026.07.03 | ₩4,640 | ₩4,690 | ₩4,470 | ₩4,600 | -0.86% | 27.7만 |
|---|
| 2026.07.02 | ₩4,650 | ₩4,805 | ₩4,495 | ₩4,675 | +0.54% | 31.1만 |
|---|
| 2026.07.01 | ₩4,270 | ₩4,675 | ₩4,260 | ₩4,620 | +8.20% | 49.5만 |
|---|
| 2026.06.30 | ₩4,035 | ₩4,340 | ₩3,930 | ₩4,260 | +5.58% | 53.9만 |
|---|
| 2026.06.29 | ₩3,360 | ₩4,080 | ₩3,360 | ₩4,035 | +20.09% | 45.4만 |
|---|
| 2026.06.26 | ₩3,360 | ₩3,360 | ₩3,210 | ₩3,360 | 0.00% | 19.4만 |
|---|
| 2026.06.25 | ₩3,305 | ₩3,515 | ₩3,305 | ₩3,380 | +2.27% | 9.3만 |
|---|
| 2026.06.24 | ₩3,370 | ₩3,405 | ₩3,295 | ₩3,365 | -0.15% | 6.9만 |
|---|
| 2026.06.23 | ₩3,500 | ₩3,500 | ₩3,360 | ₩3,370 | -3.71% | 8.2만 |
|---|
| 2026.06.22 | ₩3,535 | ₩3,535 | ₩3,420 | ₩3,500 | -0.99% | 4.4만 |
|---|
| 2026.06.19 | ₩3,560 | ₩3,565 | ₩3,425 | ₩3,505 | -1.54% | 7.7만 |
|---|
| 2026.06.18 | ₩3,690 | ₩3,695 | ₩3,555 | ₩3,560 | -3.52% | 8.3만 |
|---|
| 2026.06.17 | ₩3,795 | ₩3,825 | ₩3,680 | ₩3,685 | -2.90% | 12.3만 |
|---|
| 2026.06.16 | ₩3,710 | ₩3,835 | ₩3,655 | ₩3,750 | +1.08% | 10.5만 |
|---|
| 2026.06.15 | ₩3,765 | ₩3,795 | ₩3,650 | ₩3,670 | -2.52% | 7.6만 |
|---|
| 2026.06.12 | ₩3,525 | ₩3,765 | ₩3,470 | ₩3,680 | +4.40% | 19.3만 |
|---|
| 2026.06.11 | ₩3,390 | ₩3,465 | ₩3,355 | ₩3,415 | +0.74% | 6.6만 |
|---|
| 2026.06.10 | ₩3,480 | ₩3,540 | ₩3,395 | ₩3,420 | -1.72% | 5.1만 |
|---|
| 2026.06.09 | ₩3,505 | ₩3,600 | ₩3,415 | ₩3,495 | -0.29% | 16.9만 |
|---|
| 2026.06.08 | ₩3,580 | ₩3,580 | ₩3,335 | ₩3,385 | -5.45% | 19.8만 |
|---|
| 2026.06.05 | ₩3,710 | ₩3,750 | ₩3,540 | ₩3,585 | -3.37% | 8.4만 |
|---|
| 2026.06.04 | ₩3,645 | ₩3,760 | ₩3,580 | ₩3,710 | +1.78% | 7.1만 |
|---|
| 2026.06.02 | ₩3,610 | ₩3,760 | ₩3,535 | ₩3,645 | +0.97% | 20.2만 |
|---|
| 2026.06.01 | ₩3,730 | ₩3,825 | ₩3,600 | ₩3,605 | -3.35% | 20.9만 |
|---|
| 2026.05.29 | ₩3,820 | ₩3,840 | ₩3,685 | ₩3,730 | -2.36% | 12.8만 |
|---|
| 2026.05.28 | ₩3,815 | ₩3,820 | ₩3,670 | ₩3,820 | +0.13% | 12.6만 |
|---|
| 2026.05.27 | ₩3,925 | ₩3,925 | ₩3,750 | ₩3,765 | -4.08% | 16.9만 |
|---|
| 2026.05.26 | ₩4,040 | ₩4,075 | ₩3,920 | ₩3,925 | -2.85% | 13.3만 |
|---|
| 2026.05.22 | ₩3,910 | ₩4,060 | ₩3,910 | ₩4,040 | +3.32% | 12.7만 |
|---|
| 2026.05.21 | ₩3,940 | ₩3,985 | ₩3,880 | ₩3,905 | -0.89% | 23.9만 |
|---|
| 2026.05.20 | ₩4,055 | ₩4,055 | ₩3,850 | ₩3,930 | -3.08% | 20.2만 |
|---|
| 2026.05.19 | ₩4,155 | ₩4,185 | ₩4,020 | ₩4,050 | -2.53% | 21.2만 |
|---|
| 2026.05.18 | ₩4,215 | ₩4,255 | ₩4,060 | ₩4,155 | -1.42% | 19.5만 |
|---|
| 2026.05.15 | ₩4,370 | ₩4,395 | ₩4,150 | ₩4,215 | -3.55% | 21.2만 |
|---|
| 2026.05.14 | ₩4,320 | ₩4,375 | ₩4,230 | ₩4,370 | +1.16% | 7.7만 |
|---|
| 2026.05.13 | ₩4,210 | ₩4,330 | ₩4,210 | ₩4,270 | +1.43% | 12.3만 |
|---|
| 2026.05.12 | ₩4,340 | ₩4,380 | ₩4,225 | ₩4,250 | -2.07% | 18.7만 |
|---|
| 2026.05.11 | ₩4,610 | ₩4,655 | ₩4,340 | ₩4,360 | -5.42% | 22.6만 |
|---|
| 2026.05.08 | ₩4,580 | ₩4,580 | ₩4,470 | ₩4,565 | -0.33% | 15.8만 |
|---|
| 2026.05.07 | ₩4,550 | ₩4,610 | ₩4,500 | ₩4,580 | +0.66% | 25.7만 |
|---|
| 2026.05.06 | ₩4,685 | ₩4,685 | ₩4,445 | ₩4,475 | -4.48% | 31.8만 |
|---|
| 2026.05.04 | ₩4,900 | ₩4,900 | ₩4,650 | ₩4,685 | -4.39% | 21만 |
|---|
| 2026.04.30 | ₩5,100 | ₩5,150 | ₩4,770 | ₩4,825 | -5.39% | 36.5만 |
|---|
| 2026.04.29 | ₩4,985 | ₩5,130 | ₩4,900 | ₩5,130 | +2.91% | 20.1만 |
|---|
| 2026.04.28 | ₩5,000 | ₩5,150 | ₩4,970 | ₩4,985 | -0.30% | 24.4만 |
|---|
| 2026.04.27 | ₩5,010 | ₩5,080 | ₩4,790 | ₩4,995 | -0.30% | 18.2만 |
|---|
| 2026.04.24 | ₩4,795 | ₩5,070 | ₩4,795 | ₩5,010 | +4.48% | 28.4만 |
|---|
| 2026.04.23 | ₩4,785 | ₩4,865 | ₩4,690 | ₩4,795 | +0.21% | 13.5만 |
|---|
| 2026.04.22 | ₩4,850 | ₩4,850 | ₩4,690 | ₩4,780 | -1.44% | 16만 |
|---|
| 2026.04.21 | ₩4,860 | ₩5,090 | ₩4,800 | ₩4,850 | -0.21% | 43.6만 |
|---|
| 2026.04.20 | ₩4,590 | ₩4,880 | ₩4,585 | ₩4,840 | +5.45% | 35.6만 |
|---|
| 2026.04.17 | ₩4,570 | ₩4,625 | ₩4,450 | ₩4,590 | +0.44% | 36.2만 |
|---|
| 2026.04.16 | ₩4,485 | ₩4,695 | ₩4,445 | ₩4,490 | +0.11% | 33만 |
|---|
| 2026.04.15 | ₩4,420 | ₩4,635 | ₩4,410 | ₩4,545 | +2.83% | 20.1만 |
|---|
| 2026.04.14 | ₩4,400 | ₩4,460 | ₩4,370 | ₩4,410 | +0.23% | 6.2만 |
|---|
| 2026.04.13 | ₩4,400 | ₩4,565 | ₩4,345 | ₩4,400 | 0.00% | 37.8만 |
|---|
| 2026.04.10 | ₩4,260 | ₩4,460 | ₩4,260 | ₩4,460 | +4.69% | 20.3만 |
|---|
| 2026.04.09 | ₩4,285 | ₩4,360 | ₩4,160 | ₩4,225 | -1.40% | 7.8만 |
|---|
| 2026.04.08 | ₩4,130 | ₩4,390 | ₩4,130 | ₩4,325 | +4.72% | 17.3만 |
|---|
| 2026.04.07 | ₩4,145 | ₩4,180 | ₩4,087 | ₩4,100 | -1.09% | 4.4만 |
|---|
| 2026.04.06 | ₩4,125 | ₩4,155 | ₩4,050 | ₩4,145 | +0.48% | 4.7만 |
|---|
| 2026.04.03 | ₩4,055 | ₩4,165 | ₩4,050 | ₩4,145 | +2.22% | 8.7만 |
|---|
| 2026.04.02 | ₩4,190 | ₩4,215 | ₩4,035 | ₩4,035 | -3.70% | 8.2만 |
|---|
| 2026.04.01 | ₩4,135 | ₩4,185 | ₩4,115 | ₩4,175 | +0.97% | 8.3만 |
|---|
| 2026.03.31 | ₩4,130 | ₩4,330 | ₩4,050 | ₩4,050 | -1.94% | 10.9만 |
|---|
| 2026.03.30 | ₩4,090 | ₩4,185 | ₩4,000 | ₩4,160 | +1.71% | 6.8만 |
|---|
| 2026.03.27 | ₩4,260 | ₩4,260 | ₩4,120 | ₩4,220 | -0.94% | 11.4만 |
|---|
| 2026.03.26 | ₩4,350 | ₩4,350 | ₩4,145 | ₩4,260 | -2.07% | 7.7만 |
|---|
| 2026.03.25 | ₩4,340 | ₩4,360 | ₩4,255 | ₩4,350 | +0.23% | 6.8만 |
|---|
| 2026.03.24 | ₩4,405 | ₩4,445 | ₩4,200 | ₩4,275 | -2.95% | 14.8만 |
|---|
| 2026.03.23 | ₩4,560 | ₩4,560 | ₩4,335 | ₩4,385 | -3.84% | 17.6만 |
|---|
| 2026.03.20 | ₩4,375 | ₩4,715 | ₩4,320 | ₩4,570 | +4.46% | 44.6만 |
|---|
| 2026.03.19 | ₩4,470 | ₩4,480 | ₩4,320 | ₩4,375 | -2.13% | 6.1만 |
|---|
| 2026.03.18 | ₩4,350 | ₩4,520 | ₩4,350 | ₩4,470 | +2.76% | 11.1만 |
|---|
| 2026.03.17 | ₩4,380 | ₩4,435 | ₩4,320 | ₩4,350 | -0.68% | 5.2만 |
|---|
| 2026.03.16 | ₩4,560 | ₩4,560 | ₩4,330 | ₩4,375 | -4.06% | 4만 |
|---|
| 2026.03.13 | ₩4,335 | ₩4,525 | ₩4,280 | ₩4,455 | +2.77% | 8.4만 |
|---|
| 2026.03.12 | ₩4,390 | ₩4,450 | ₩4,330 | ₩4,350 | -0.91% | 5.2만 |
|---|
| 2026.03.11 | ₩4,240 | ₩4,495 | ₩4,240 | ₩4,395 | +3.66% | 12만 |
|---|
| 2026.03.10 | ₩4,205 | ₩4,310 | ₩4,205 | ₩4,215 | +0.24% | 4.7만 |
|---|
| 2026.03.09 | ₩4,330 | ₩4,330 | ₩4,095 | ₩4,205 | -2.89% | 10만 |
|---|
| 2026.03.06 | ₩4,275 | ₩4,375 | ₩4,200 | ₩4,375 | +2.34% | 12.6만 |
|---|
| 2026.03.05 | ₩4,225 | ₩4,350 | ₩4,215 | ₩4,275 | +1.18% | 8.9만 |
|---|
| 2026.03.04 | ₩4,495 | ₩4,495 | ₩4,010 | ₩4,100 | -8.79% | 32.6만 |
|---|
| 2026.03.03 | ₩4,490 | ₩4,620 | ₩4,415 | ₩4,495 | +0.11% | 15.2만 |
|---|
| 2026.02.27 | ₩4,680 | ₩4,680 | ₩4,330 | ₩4,550 | -2.78% | 12.2만 |
|---|
| 2026.02.26 | ₩4,800 | ₩4,805 | ₩4,660 | ₩4,665 | -2.81% | 14.7만 |
|---|
| 2026.02.25 | ₩4,825 | ₩4,900 | ₩4,790 | ₩4,880 | +1.14% | 15.3만 |
|---|
| 2026.02.24 | ₩4,800 | ₩4,820 | ₩4,605 | ₩4,800 | 0.00% | 15.3만 |
|---|
| 2026.02.23 | ₩4,805 | ₩4,895 | ₩4,650 | ₩4,695 | -2.29% | 19만 |
|---|
| 2026.02.20 | ₩4,795 | ₩4,975 | ₩4,730 | ₩4,825 | +0.63% | 41.9만 |
|---|
| 2026.02.19 | ₩4,800 | ₩4,825 | ₩4,725 | ₩4,795 | -0.10% | 9.7만 |
|---|
| 2026.02.13 | ₩4,865 | ₩4,870 | ₩4,760 | ₩4,800 | -1.34% | 9.4만 |
|---|
| 2026.02.12 | ₩4,695 | ₩4,895 | ₩4,695 | ₩4,870 | +3.73% | 24.1만 |
|---|
| 2026.02.11 | ₩4,660 | ₩4,730 | ₩4,550 | ₩4,725 | +1.39% | 13.4만 |
|---|
| 2026.02.10 | ₩4,620 | ₩4,735 | ₩4,605 | ₩4,660 | +0.87% | 20.6만 |
|---|
| 2026.02.09 | ₩4,595 | ₩4,880 | ₩4,550 | ₩4,660 | +1.41% | 34.7만 |
|---|
| 2026.02.06 | ₩4,720 | ₩4,760 | ₩4,380 | ₩4,595 | -2.65% | 23.8만 |
|---|
| 2026.02.05 | ₩4,505 | ₩4,800 | ₩4,380 | ₩4,765 | +5.77% | 44.4만 |
|---|
| 2026.02.04 | ₩4,355 | ₩4,485 | ₩4,310 | ₩4,425 | +1.61% | 20.1만 |
|---|
| 2026.02.03 | ₩4,210 | ₩4,400 | ₩4,210 | ₩4,350 | +3.33% | 19.2만 |
|---|
| 2026.02.02 | ₩4,100 | ₩4,260 | ₩4,045 | ₩4,200 | +2.44% | 20.4만 |
|---|
| 2026.01.30 | ₩4,150 | ₩4,160 | ₩4,050 | ₩4,150 | 0.00% | 14.6만 |
|---|
| 2026.01.29 | ₩4,090 | ₩4,205 | ₩3,950 | ₩4,150 | +1.47% | 44.5만 |
|---|
| 2026.01.28 | ₩3,865 | ₩4,100 | ₩3,860 | ₩4,040 | +4.53% | 43.9만 |
|---|
| 2026.01.27 | ₩3,960 | ₩3,975 | ₩3,830 | ₩3,865 | -2.40% | 28.4만 |
|---|
| 2026.01.26 | ₩4,015 | ₩4,120 | ₩3,770 | ₩3,945 | -1.74% | 48.3만 |
|---|
| 2026.01.23 | ₩3,885 | ₩4,020 | ₩3,880 | ₩4,005 | +3.09% | 11.4만 |
|---|
| 2026.01.22 | ₩4,005 | ₩4,070 | ₩3,840 | ₩3,885 | -3.00% | 41.1만 |
|---|
| 2026.01.21 | ₩4,050 | ₩4,050 | ₩3,960 | ₩3,990 | -1.48% | 9.5만 |
|---|
| 2026.01.20 | ₩3,990 | ₩4,115 | ₩3,990 | ₩4,015 | +0.63% | 7.5만 |
|---|
| 2026.01.19 | ₩4,015 | ₩4,085 | ₩3,985 | ₩4,020 | +0.12% | 8.2만 |
|---|
| 2026.01.16 | ₩4,135 | ₩4,200 | ₩4,045 | ₩4,055 | -1.93% | 8.8만 |
|---|
| 2026.01.15 | ₩4,130 | ₩4,140 | ₩4,075 | ₩4,125 | -0.12% | 8만 |
|---|
| 2026.01.14 | ₩4,135 | ₩4,145 | ₩4,080 | ₩4,120 | -0.36% | 4.1만 |
|---|
| 2026.01.13 | ₩4,205 | ₩4,235 | ₩4,050 | ₩4,135 | -1.66% | 7.4만 |
|---|
| 2026.01.12 | ₩4,230 | ₩4,245 | ₩4,135 | ₩4,170 | -1.42% | 6.1만 |
|---|
| 2026.01.09 | ₩4,115 | ₩4,265 | ₩4,075 | ₩4,230 | +2.79% | 8.8만 |
|---|
| 2026.01.08 | ₩4,205 | ₩4,255 | ₩4,035 | ₩4,055 | -3.57% | 10.1만 |
|---|
| 2026.01.07 | ₩4,115 | ₩4,300 | ₩4,035 | ₩4,205 | +2.19% | 8.2만 |
|---|
| 2026.01.06 | ₩4,080 | ₩4,270 | ₩4,050 | ₩4,205 | +3.06% | 14.4만 |
|---|
| 2026.01.05 | ₩4,260 | ₩4,260 | ₩4,120 | ₩4,150 | -2.58% | 12.8만 |
|---|
| 2026.01.02 | ₩4,370 | ₩4,400 | ₩4,200 | ₩4,310 | -1.37% | 11.5만 |
|---|
| 2025.12.30 | ₩4,275 | ₩4,445 | ₩4,170 | ₩4,400 | +2.92% | 8.8만 |
|---|
| 2025.12.29 | ₩4,380 | ₩4,395 | ₩4,245 | ₩4,280 | -2.28% | 8만 |
|---|
| 2025.12.26 | ₩4,405 | ₩4,435 | ₩4,350 | ₩4,355 | -1.14% | 10.5만 |
|---|
| 2025.12.24 | ₩4,600 | ₩4,625 | ₩4,400 | ₩4,420 | -3.91% | 11.5만 |
|---|
| 2025.12.23 | ₩4,700 | ₩4,715 | ₩4,585 | ₩4,595 | -2.23% | 6.4만 |
|---|
| 2025.12.22 | ₩4,575 | ₩4,690 | ₩4,550 | ₩4,665 | +1.97% | 7.1만 |
|---|
| 2025.12.19 | ₩4,555 | ₩4,720 | ₩4,550 | ₩4,600 | +0.99% | 9.1만 |
|---|
| 2025.12.18 | ₩4,590 | ₩4,615 | ₩4,470 | ₩4,600 | +0.22% | 9.9만 |
|---|
| 2025.12.17 | ₩4,730 | ₩4,820 | ₩4,540 | ₩4,600 | -2.75% | 31.7만 |
|---|
| 2025.12.16 | ₩4,365 | ₩4,935 | ₩4,360 | ₩4,815 | +10.31% | 150.7만 |
|---|
| 2025.12.15 | ₩4,245 | ₩4,440 | ₩4,220 | ₩4,410 | +3.89% | 16.1만 |
|---|
| 2025.12.12 | ₩4,270 | ₩4,350 | ₩4,235 | ₩4,345 | +1.76% | 8.4만 |
|---|
| 2025.12.11 | ₩4,260 | ₩4,280 | ₩4,140 | ₩4,270 | +0.23% | 10.2만 |
|---|
| 2025.12.10 | ₩4,300 | ₩4,340 | ₩4,170 | ₩4,215 | -1.98% | 10.1만 |
|---|
| 2025.12.09 | ₩4,265 | ₩4,340 | ₩4,190 | ₩4,260 | -0.12% | 18.6만 |
|---|
| 2025.12.08 | ₩4,145 | ₩4,320 | ₩4,120 | ₩4,210 | +1.57% | 25.1만 |
|---|
| 2025.12.05 | ₩3,915 | ₩4,190 | ₩3,910 | ₩4,135 | +5.62% | 51.6만 |
|---|
| 2025.12.04 | ₩3,905 | ₩3,915 | ₩3,825 | ₩3,895 | -0.26% | 6만 |
|---|
| 2025.12.03 | ₩3,900 | ₩3,955 | ₩3,890 | ₩3,905 | +0.13% | 5.7만 |
|---|
| 2025.12.02 | ₩3,860 | ₩3,915 | ₩3,820 | ₩3,915 | +1.42% | 7.3만 |
|---|
| 2025.12.01 | ₩3,760 | ₩3,895 | ₩3,725 | ₩3,870 | +2.93% | 13.7만 |
|---|
| 2025.11.28 | ₩3,690 | ₩3,755 | ₩3,680 | ₩3,725 | +0.95% | 3.1만 |
|---|
| 2025.11.27 | ₩3,730 | ₩3,750 | ₩3,655 | ₩3,725 | -0.13% | 4.9만 |
|---|
| 2025.11.26 | ₩3,640 | ₩3,750 | ₩3,600 | ₩3,730 | +2.47% | 7.4만 |
|---|
| 2025.11.25 | ₩3,755 | ₩3,775 | ₩3,650 | ₩3,675 | -2.13% | 6.7만 |
|---|
| 2025.11.24 | ₩3,690 | ₩3,725 | ₩3,665 | ₩3,710 | +0.54% | 4.4만 |
|---|
| 2025.11.21 | ₩3,695 | ₩3,710 | ₩3,565 | ₩3,685 | -0.27% | 6.9만 |
|---|
| 2025.11.20 | ₩3,705 | ₩3,755 | ₩3,650 | ₩3,725 | +0.54% | 12만 |
|---|
| 2025.11.19 | ₩3,745 | ₩3,745 | ₩3,650 | ₩3,690 | -1.47% | 5.3만 |
|---|
| 2025.11.18 | ₩3,640 | ₩3,725 | ₩3,625 | ₩3,720 | +2.20% | 13.3만 |
|---|
| 2025.11.17 | ₩3,640 | ₩3,660 | ₩3,575 | ₩3,640 | 0.00% | 6만 |
|---|
| 2025.11.14 | ₩3,600 | ₩3,730 | ₩3,500 | ₩3,620 | +0.56% | 10만 |
|---|
| 2025.11.13 | ₩3,605 | ₩3,790 | ₩3,550 | ₩3,600 | -0.14% | 9만 |
|---|
| 2025.11.12 | ₩3,600 | ₩3,650 | ₩3,545 | ₩3,630 | +0.83% | 7.1만 |
|---|
| 2025.11.11 | ₩3,690 | ₩3,705 | ₩3,550 | ₩3,600 | -2.44% | 26.3만 |
|---|
| 2025.11.10 | ₩3,725 | ₩3,785 | ₩3,605 | ₩3,620 | -2.82% | 16.2만 |
|---|
| 2025.11.07 | ₩3,735 | ₩3,890 | ₩3,575 | ₩3,720 | -0.40% | 65.2만 |
|---|
| 2025.11.06 | ₩3,290 | ₩3,850 | ₩3,275 | ₩3,665 | +11.40% | 176.6만 |
|---|
| 2025.11.05 | ₩3,495 | ₩3,520 | ₩3,240 | ₩3,290 | -5.87% | 52.7만 |
|---|
| 2025.11.04 | ₩3,060 | ₩3,990 | ₩3,050 | ₩3,410 | +11.44% | 458.9만 |
|---|
| 2025.11.03 | ₩3,090 | ₩3,100 | ₩3,055 | ₩3,070 | -0.65% | 6.4만 |
|---|
| 2025.10.31 | ₩3,180 | ₩3,180 | ₩3,085 | ₩3,090 | -2.83% | 6.3만 |
|---|
| 2025.10.30 | ₩3,195 | ₩3,205 | ₩3,180 | ₩3,180 | -0.47% | 5만 |
|---|
| 2025.10.29 | ₩3,195 | ₩3,195 | ₩3,150 | ₩3,195 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩3,115 | ₩3,190 | ₩3,110 | ₩3,190 | +2.41% | 3.5만 |
|---|
| 2025.10.27 | ₩3,090 | ₩3,120 | ₩3,080 | ₩3,110 | +0.65% | 7.5만 |
|---|
| 2025.10.24 | ₩3,175 | ₩3,175 | ₩3,075 | ₩3,090 | -2.68% | 8.3만 |
|---|
| 2025.10.23 | ₩3,195 | ₩3,235 | ₩3,125 | ₩3,140 | -1.72% | 5.4만 |
|---|
| 2025.10.22 | ₩3,170 | ₩3,180 | ₩3,120 | ₩3,160 | -0.32% | 4.9만 |
|---|
| 2025.10.21 | ₩3,245 | ₩3,245 | ₩3,155 | ₩3,180 | -2.00% | 5.7만 |
|---|
| 2025.10.20 | ₩3,205 | ₩3,260 | ₩3,120 | ₩3,205 | 0.00% | 4.3만 |
|---|
| 2025.10.17 | ₩3,255 | ₩3,255 | ₩3,180 | ₩3,205 | -1.54% | 6.1만 |
|---|
| 2025.10.16 | ₩3,265 | ₩3,270 | ₩3,225 | ₩3,240 | -0.77% | 5.6만 |
|---|
| 2025.10.15 | ₩3,240 | ₩3,270 | ₩3,215 | ₩3,265 | +0.77% | 4.1만 |
|---|
| 2025.10.14 | ₩3,230 | ₩3,275 | ₩3,195 | ₩3,215 | -0.46% | 4.4만 |
|---|
| 2025.10.13 | ₩3,330 | ₩3,425 | ₩3,210 | ₩3,230 | -3.00% | 5.5만 |
|---|
| 2025.10.10 | ₩3,300 | ₩3,335 | ₩3,220 | ₩3,230 | -2.12% | 9만 |
|---|