시장 데이터를 불러오는 중
전체 종목
KBG 과거 주가
318000.KQ · KOSDAQ
주요 제품·사업: 실리콘 소재(실란 모노머, 실리콘 레진&폴리머, 실리콘 융합소재)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
318000.KQ · KOSDAQ
주요 제품·사업: 실리콘 소재(실란 모노머, 실리콘 레진&폴리머, 실리콘 융합소재)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,770 | ₩2,820 | ₩2,740 | ₩2,820 | +1.81% | 3.9천 |
| 2026.10.07 | ₩2,695 | ₩2,800 | ₩2,695 | ₩2,790 | +3.53% | 9.4천 |
| 2026.10.06 | ₩2,760 | ₩2,765 | ₩2,745 | ₩2,755 | -0.18% | 3.2천 |
| 2026.10.02 | ₩2,710 | ₩2,750 | ₩2,705 | ₩2,720 | +0.37% | 1만 |
| 2026.10.01 | ₩2,670 | ₩2,765 | ₩2,615 | ₩2,765 | +3.56% | 1만 |
| 2026.09.30 | ₩2,690 | ₩2,705 | ₩2,645 | ₩2,670 | -0.74% | 7.7천 |
| 2026.09.29 | ₩2,750 | ₩2,755 | ₩2,670 | ₩2,690 | -2.18% | 1.7만 |
| 2026.09.28 | ₩2,770 | ₩2,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,740 |
| ₩2,750 |
| -0.72% |
| 5.2천 |
| 2026.09.23 | ₩2,800 | ₩2,800 | ₩2,710 | ₩2,770 | -1.07% | 3천 |
|---|
| 2026.09.22 | ₩2,715 | ₩2,775 | ₩2,715 | ₩2,745 | +1.10% | 3.5천 |
|---|
| 2026.09.21 | ₩2,745 | ₩2,750 | ₩2,695 | ₩2,750 | +0.18% | 3천 |
|---|
| 2026.09.18 | ₩2,780 | ₩2,785 | ₩2,720 | ₩2,740 | -1.44% | 5.2천 |
|---|
| 2026.09.17 | ₩2,715 | ₩2,840 | ₩2,710 | ₩2,730 | +0.55% | 9.4천 |
|---|
| 2026.09.16 | ₩2,815 | ₩2,815 | ₩2,710 | ₩2,710 | -3.73% | 3.9천 |
|---|
| 2026.09.15 | ₩2,700 | ₩2,745 | ₩2,700 | ₩2,720 | +0.74% | 2.9천 |
|---|
| 2026.09.14 | ₩2,750 | ₩2,750 | ₩2,655 | ₩2,690 | -2.18% | 1.3만 |
|---|
| 2026.09.11 | ₩2,740 | ₩2,780 | ₩2,680 | ₩2,695 | -1.64% | 1.3만 |
|---|
| 2026.09.10 | ₩2,795 | ₩2,920 | ₩2,705 | ₩2,725 | -2.50% | 1.1만 |
|---|
| 2026.09.09 | ₩2,770 | ₩2,850 | ₩2,770 | ₩2,795 | +0.90% | 3.6천 |
|---|
| 2026.09.08 | ₩2,875 | ₩2,875 | ₩2,785 | ₩2,795 | -2.78% | 6.5천 |
|---|
| 2026.09.07 | ₩2,870 | ₩2,870 | ₩2,810 | ₩2,815 | -1.92% | 2.2천 |
|---|
| 2026.09.04 | ₩2,825 | ₩2,870 | ₩2,810 | ₩2,830 | +0.18% | 6.9천 |
|---|
| 2026.09.03 | ₩2,825 | ₩2,825 | ₩2,810 | ₩2,825 | 0.00% | 2.3천 |
|---|
| 2026.09.02 | ₩2,830 | ₩2,840 | ₩2,815 | ₩2,825 | -0.18% | 1.7천 |
|---|
| 2026.09.01 | ₩2,840 | ₩2,840 | ₩2,820 | ₩2,825 | -0.53% | 3천 |
|---|
| 2026.08.31 | ₩2,835 | ₩2,910 | ₩2,825 | ₩2,830 | -0.18% | 4.1천 |
|---|
| 2026.08.28 | ₩2,910 | ₩2,910 | ₩2,810 | ₩2,910 | 0.00% | 7.3천 |
|---|
| 2026.08.27 | ₩2,860 | ₩2,895 | ₩2,805 | ₩2,895 | +1.22% | 7.6천 |
|---|
| 2026.08.26 | ₩2,890 | ₩2,890 | ₩2,795 | ₩2,825 | -2.25% | 1.1만 |
|---|
| 2026.08.25 | ₩2,810 | ₩2,860 | ₩2,800 | ₩2,805 | -0.18% | 5.4천 |
|---|
| 2026.08.24 | ₩3,000 | ₩3,000 | ₩2,825 | ₩2,855 | -4.83% | 4.2천 |
|---|
| 2026.08.21 | ₩2,860 | ₩2,935 | ₩2,800 | ₩2,900 | +1.40% | 9.9천 |
|---|
| 2026.08.20 | ₩2,805 | ₩2,860 | ₩2,800 | ₩2,860 | +1.96% | 5.2천 |
|---|
| 2026.08.19 | ₩2,920 | ₩2,950 | ₩2,800 | ₩2,805 | -3.94% | 1.4만 |
|---|
| 2026.08.18 | ₩3,070 | ₩3,070 | ₩2,950 | ₩2,950 | -3.91% | 1.8만 |
|---|
| 2026.08.14 | ₩3,030 | ₩3,030 | ₩2,960 | ₩2,990 | -1.32% | 6.2천 |
|---|
| 2026.08.13 | ₩3,035 | ₩3,055 | ₩2,960 | ₩2,985 | -1.65% | 9.8천 |
|---|
| 2026.08.12 | ₩3,100 | ₩3,100 | ₩2,960 | ₩3,005 | -3.06% | 6.7천 |
|---|
| 2026.08.11 | ₩3,020 | ₩3,040 | ₩2,970 | ₩3,000 | -0.66% | 8.5천 |
|---|
| 2026.08.10 | ₩3,010 | ₩3,080 | ₩2,925 | ₩3,050 | +1.33% | 9.5천 |
|---|
| 2026.08.07 | ₩2,890 | ₩2,990 | ₩2,880 | ₩2,975 | +2.94% | 1.6만 |
|---|
| 2026.08.06 | ₩2,835 | ₩2,900 | ₩2,815 | ₩2,880 | +1.59% | 1만 |
|---|
| 2026.08.05 | ₩2,835 | ₩2,900 | ₩2,795 | ₩2,835 | 0.00% | 7.2천 |
|---|
| 2026.08.04 | ₩2,765 | ₩2,830 | ₩2,765 | ₩2,830 | +2.35% | 5.9천 |
|---|
| 2026.08.03 | ₩2,780 | ₩2,840 | ₩2,745 | ₩2,810 | +1.08% | 1.4만 |
|---|
| 2026.07.31 | ₩2,630 | ₩2,750 | ₩2,630 | ₩2,745 | +4.37% | 9.8천 |
|---|
| 2026.07.30 | ₩2,550 | ₩2,720 | ₩2,545 | ₩2,680 | +5.10% | 2.3만 |
|---|
| 2026.07.29 | ₩2,820 | ₩2,875 | ₩2,595 | ₩2,595 | -7.98% | 5.4만 |
|---|
| 2026.07.28 | ₩2,820 | ₩2,940 | ₩2,820 | ₩2,880 | +2.13% | 1.5만 |
|---|
| 2026.07.27 | ₩2,925 | ₩2,935 | ₩2,905 | ₩2,925 | 0.00% | 3.2천 |
|---|
| 2026.07.24 | ₩2,970 | ₩2,970 | ₩2,870 | ₩2,925 | -1.52% | 7.3천 |
|---|
| 2026.07.23 | ₩2,915 | ₩2,970 | ₩2,905 | ₩2,940 | +0.86% | 7.9천 |
|---|
| 2026.07.22 | ₩2,870 | ₩2,980 | ₩2,850 | ₩2,920 | +1.74% | 5.4천 |
|---|
| 2026.07.21 | ₩2,820 | ₩2,965 | ₩2,820 | ₩2,890 | +2.48% | 1.1만 |
|---|
| 2026.07.20 | ₩2,855 | ₩2,920 | ₩2,825 | ₩2,865 | +0.35% | 6.7천 |
|---|
| 2026.07.16 | ₩2,930 | ₩3,040 | ₩2,920 | ₩2,925 | -0.17% | 6.5천 |
|---|
| 2026.07.15 | ₩2,915 | ₩3,100 | ₩2,855 | ₩2,920 | +0.17% | 1.1만 |
|---|
| 2026.07.14 | ₩2,995 | ₩2,995 | ₩2,825 | ₩2,915 | -2.67% | 9.4만 |
|---|
| 2026.07.13 | ₩3,080 | ₩3,145 | ₩2,915 | ₩2,935 | -4.71% | 1.3만 |
|---|
| 2026.07.10 | ₩2,960 | ₩3,110 | ₩2,960 | ₩3,080 | +4.05% | 6.1천 |
|---|
| 2026.07.09 | ₩2,900 | ₩3,020 | ₩2,900 | ₩3,010 | +3.79% | 8.4천 |
|---|
| 2026.07.08 | ₩3,020 | ₩3,100 | ₩2,930 | ₩2,990 | -0.99% | 2만 |
|---|
| 2026.07.07 | ₩2,920 | ₩3,145 | ₩2,920 | ₩3,020 | +3.42% | 1.5만 |
|---|
| 2026.07.06 | ₩3,065 | ₩3,130 | ₩2,970 | ₩3,125 | +1.96% | 5.2천 |
|---|
| 2026.07.03 | ₩2,865 | ₩3,070 | ₩2,865 | ₩3,060 | +6.81% | 2만 |
|---|
| 2026.07.02 | ₩2,995 | ₩3,035 | ₩2,880 | ₩2,880 | -3.84% | 1.6만 |
|---|
| 2026.07.01 | ₩2,895 | ₩3,100 | ₩2,895 | ₩3,020 | +4.32% | 1.1만 |
|---|
| 2026.06.30 | ₩2,950 | ₩3,010 | ₩2,895 | ₩2,895 | -1.86% | 1.1만 |
|---|
| 2026.06.29 | ₩2,810 | ₩2,995 | ₩2,810 | ₩2,970 | +5.69% | 7.5천 |
|---|
| 2026.06.26 | ₩2,995 | ₩3,050 | ₩2,815 | ₩2,835 | -5.34% | 3만 |
|---|
| 2026.06.25 | ₩2,905 | ₩3,070 | ₩2,855 | ₩2,995 | +3.10% | 2.7만 |
|---|
| 2026.06.24 | ₩2,945 | ₩3,100 | ₩2,920 | ₩3,075 | +4.41% | 1.3만 |
|---|
| 2026.06.23 | ₩3,145 | ₩3,280 | ₩2,840 | ₩2,945 | -6.36% | 3.1만 |
|---|
| 2026.06.22 | ₩3,255 | ₩3,305 | ₩3,090 | ₩3,145 | -3.38% | 1.2만 |
|---|
| 2026.06.19 | ₩3,400 | ₩3,400 | ₩3,185 | ₩3,280 | -3.53% | 2.4만 |
|---|
| 2026.06.18 | ₩3,500 | ₩3,500 | ₩3,280 | ₩3,385 | -3.29% | 1.6만 |
|---|
| 2026.06.17 | ₩3,435 | ₩3,500 | ₩3,400 | ₩3,450 | +0.44% | 1.5만 |
|---|
| 2026.06.16 | ₩3,475 | ₩3,475 | ₩3,295 | ₩3,435 | -1.15% | 9.1천 |
|---|
| 2026.06.15 | ₩3,370 | ₩3,500 | ₩3,360 | ₩3,380 | +0.30% | 9천 |
|---|
| 2026.06.12 | ₩3,225 | ₩3,530 | ₩3,225 | ₩3,370 | +4.50% | 1.4만 |
|---|
| 2026.06.11 | ₩3,050 | ₩3,300 | ₩3,050 | ₩3,285 | +7.70% | 8.8천 |
|---|
| 2026.06.10 | ₩3,080 | ₩3,300 | ₩3,080 | ₩3,200 | +3.90% | 2.5만 |
|---|
| 2026.06.09 | ₩3,045 | ₩3,345 | ₩3,045 | ₩3,245 | +6.57% | 1.9만 |
|---|
| 2026.06.08 | ₩3,220 | ₩3,220 | ₩3,030 | ₩3,045 | -5.43% | 4.7만 |
|---|
| 2026.06.05 | ₩3,340 | ₩3,395 | ₩3,220 | ₩3,220 | -3.59% | 1.6만 |
|---|
| 2026.06.04 | ₩3,340 | ₩3,495 | ₩3,340 | ₩3,370 | +0.90% | 7.7천 |
|---|
| 2026.06.02 | ₩3,470 | ₩3,500 | ₩3,340 | ₩3,430 | -1.15% | 3.1만 |
|---|
| 2026.06.01 | ₩3,705 | ₩3,705 | ₩3,340 | ₩3,470 | -6.34% | 8.3만 |
|---|
| 2026.05.29 | ₩3,770 | ₩3,820 | ₩3,635 | ₩3,735 | -0.93% | 4.6만 |
|---|
| 2026.05.28 | ₩3,840 | ₩3,880 | ₩3,675 | ₩3,795 | -1.17% | 6.3만 |
|---|
| 2026.05.27 | ₩3,905 | ₩3,965 | ₩3,765 | ₩3,840 | -1.66% | 5.3만 |
|---|
| 2026.05.26 | ₩3,960 | ₩4,000 | ₩3,910 | ₩3,915 | -1.14% | 1.2만 |
|---|
| 2026.05.22 | ₩3,985 | ₩4,050 | ₩3,910 | ₩3,940 | -1.13% | 3.3만 |
|---|
| 2026.05.21 | ₩3,825 | ₩3,995 | ₩3,825 | ₩3,985 | +4.18% | 1.9만 |
|---|
| 2026.05.20 | ₩3,900 | ₩3,965 | ₩3,715 | ₩3,855 | -1.15% | 6.4만 |
|---|
| 2026.05.19 | ₩3,875 | ₩4,025 | ₩3,875 | ₩3,900 | +0.65% | 1.6만 |
|---|
| 2026.05.18 | ₩4,000 | ₩4,100 | ₩3,885 | ₩3,925 | -1.88% | 2만 |
|---|
| 2026.05.15 | ₩4,090 | ₩4,175 | ₩3,945 | ₩3,995 | -2.32% | 4만 |
|---|
| 2026.05.14 | ₩4,165 | ₩4,165 | ₩4,100 | ₩4,115 | -1.20% | 1.9만 |
|---|
| 2026.05.13 | ₩4,250 | ₩4,250 | ₩4,100 | ₩4,120 | -3.06% | 3.2만 |
|---|
| 2026.05.12 | ₩4,300 | ₩4,375 | ₩4,200 | ₩4,250 | -1.16% | 3.1만 |
|---|
| 2026.05.11 | ₩4,420 | ₩4,420 | ₩4,300 | ₩4,315 | -2.38% | 3.6만 |
|---|
| 2026.05.08 | ₩4,360 | ₩4,515 | ₩4,350 | ₩4,420 | +1.38% | 1.8만 |
|---|
| 2026.05.07 | ₩4,480 | ₩4,490 | ₩4,360 | ₩4,360 | -2.68% | 4.2만 |
|---|
| 2026.05.06 | ₩4,565 | ₩4,600 | ₩4,480 | ₩4,490 | -1.64% | 4.9만 |
|---|
| 2026.05.04 | ₩4,730 | ₩4,730 | ₩4,540 | ₩4,565 | -3.49% | 3.5만 |
|---|
| 2026.04.30 | ₩4,675 | ₩4,735 | ₩4,570 | ₩4,570 | -2.25% | 3.1만 |
|---|
| 2026.04.29 | ₩4,745 | ₩4,745 | ₩4,610 | ₩4,670 | -1.58% | 5만 |
|---|
| 2026.04.28 | ₩4,760 | ₩4,830 | ₩4,605 | ₩4,635 | -2.63% | 10.1만 |
|---|
| 2026.04.27 | ₩4,665 | ₩4,695 | ₩4,600 | ₩4,660 | -0.11% | 5.9만 |
|---|
| 2026.04.24 | ₩4,540 | ₩4,720 | ₩4,520 | ₩4,665 | +2.75% | 6.6만 |
|---|
| 2026.04.23 | ₩4,660 | ₩4,675 | ₩4,505 | ₩4,540 | -2.58% | 7.4만 |
|---|
| 2026.04.22 | ₩4,560 | ₩4,800 | ₩4,450 | ₩4,660 | +2.19% | 19.5만 |
|---|
| 2026.04.21 | ₩4,355 | ₩4,805 | ₩4,355 | ₩4,540 | +4.25% | 51.3만 |
|---|
| 2026.04.20 | ₩4,380 | ₩4,395 | ₩4,315 | ₩4,365 | -0.34% | 2.4만 |
|---|
| 2026.04.17 | ₩4,410 | ₩4,435 | ₩4,350 | ₩4,380 | -0.68% | 1.7만 |
|---|
| 2026.04.16 | ₩4,340 | ₩4,400 | ₩4,340 | ₩4,365 | +0.58% | 2만 |
|---|
| 2026.04.15 | ₩4,400 | ₩4,400 | ₩4,290 | ₩4,335 | -1.48% | 3.5만 |
|---|
| 2026.04.14 | ₩4,240 | ₩4,345 | ₩4,240 | ₩4,330 | +2.12% | 3만 |
|---|
| 2026.04.13 | ₩4,230 | ₩4,275 | ₩4,190 | ₩4,260 | +0.71% | 3만 |
|---|
| 2026.04.10 | ₩4,155 | ₩4,235 | ₩4,115 | ₩4,235 | +1.93% | 2.8만 |
|---|
| 2026.04.09 | ₩4,160 | ₩4,180 | ₩4,110 | ₩4,110 | -1.20% | 1.1만 |
|---|
| 2026.04.08 | ₩4,165 | ₩4,175 | ₩4,100 | ₩4,160 | -0.12% | 4.1만 |
|---|
| 2026.04.07 | ₩4,155 | ₩4,215 | ₩4,105 | ₩4,145 | -0.24% | 2.5만 |
|---|
| 2026.04.06 | ₩4,145 | ₩4,215 | ₩4,100 | ₩4,155 | +0.24% | 1.1만 |
|---|
| 2026.04.03 | ₩4,100 | ₩4,275 | ₩4,100 | ₩4,140 | +0.98% | 2만 |
|---|
| 2026.04.02 | ₩4,280 | ₩4,340 | ₩4,090 | ₩4,105 | -4.09% | 5.1만 |
|---|
| 2026.04.01 | ₩4,215 | ₩4,335 | ₩4,210 | ₩4,250 | +0.83% | 4.7만 |
|---|
| 2026.03.31 | ₩4,255 | ₩4,355 | ₩4,195 | ₩4,215 | -0.94% | 2.8만 |
|---|
| 2026.03.30 | ₩4,295 | ₩4,295 | ₩4,160 | ₩4,290 | -0.12% | 3.9만 |
|---|
| 2026.03.27 | ₩4,400 | ₩4,400 | ₩4,250 | ₩4,360 | -0.91% | 7.3만 |
|---|
| 2026.03.26 | ₩4,140 | ₩4,525 | ₩4,065 | ₩4,400 | +6.28% | 47.5만 |
|---|
| 2026.03.25 | ₩4,080 | ₩4,135 | ₩4,070 | ₩4,115 | +0.86% | 1.4만 |
|---|
| 2026.03.24 | ₩4,070 | ₩4,095 | ₩4,020 | ₩4,085 | +0.37% | 1.2만 |
|---|
| 2026.03.23 | ₩4,110 | ₩4,115 | ₩3,995 | ₩3,995 | -2.80% | 1.6만 |
|---|
| 2026.03.20 | ₩4,090 | ₩4,245 | ₩4,085 | ₩4,110 | +0.49% | 1.2만 |
|---|
| 2026.03.19 | ₩4,180 | ₩4,180 | ₩4,055 | ₩4,090 | -2.15% | 1.3만 |
|---|
| 2026.03.18 | ₩4,130 | ₩4,210 | ₩4,090 | ₩4,175 | +1.09% | 2.3만 |
|---|
| 2026.03.17 | ₩4,070 | ₩4,475 | ₩3,975 | ₩4,105 | +0.86% | 34.1만 |
|---|
| 2026.03.16 | ₩4,105 | ₩4,140 | ₩4,050 | ₩4,075 | -0.73% | 8.3천 |
|---|
| 2026.03.13 | ₩4,035 | ₩4,125 | ₩3,995 | ₩4,105 | +1.73% | 3.6만 |
|---|
| 2026.03.12 | ₩4,035 | ₩4,180 | ₩4,030 | ₩4,035 | 0.00% | 6천 |
|---|
| 2026.03.11 | ₩4,030 | ₩4,150 | ₩4,025 | ₩4,030 | 0.00% | 1.7만 |
|---|
| 2026.03.10 | ₩4,050 | ₩4,130 | ₩4,010 | ₩4,030 | -0.49% | 1.5만 |
|---|
| 2026.03.09 | ₩4,200 | ₩4,200 | ₩3,935 | ₩4,010 | -4.52% | 3.2만 |
|---|
| 2026.03.06 | ₩3,900 | ₩4,210 | ₩3,900 | ₩4,200 | +7.69% | 4.5만 |
|---|
| 2026.03.05 | ₩3,805 | ₩3,995 | ₩3,805 | ₩3,900 | +2.50% | 5만 |
|---|
| 2026.03.04 | ₩4,110 | ₩4,125 | ₩3,755 | ₩3,805 | -7.42% | 10.2만 |
|---|
| 2026.03.03 | ₩4,250 | ₩4,350 | ₩4,115 | ₩4,125 | -2.94% | 8만 |
|---|
| 2026.02.27 | ₩4,345 | ₩4,350 | ₩4,285 | ₩4,285 | -1.38% | 4.1만 |
|---|
| 2026.02.26 | ₩4,450 | ₩4,475 | ₩4,350 | ₩4,355 | -2.13% | 6.9만 |
|---|
| 2026.02.25 | ₩4,400 | ₩4,495 | ₩4,385 | ₩4,450 | +1.14% | 2.9만 |
|---|
| 2026.02.24 | ₩4,425 | ₩4,490 | ₩4,395 | ₩4,400 | -0.56% | 3만 |
|---|
| 2026.02.23 | ₩4,380 | ₩4,425 | ₩4,360 | ₩4,425 | +1.03% | 3.8만 |
|---|
| 2026.02.20 | ₩4,380 | ₩4,435 | ₩4,360 | ₩4,380 | 0.00% | 1.9만 |
|---|
| 2026.02.19 | ₩4,380 | ₩4,495 | ₩4,350 | ₩4,380 | 0.00% | 4.5만 |
|---|
| 2026.02.13 | ₩4,430 | ₩4,430 | ₩4,360 | ₩4,375 | -1.24% | 2.3만 |
|---|
| 2026.02.12 | ₩4,510 | ₩4,510 | ₩4,425 | ₩4,450 | -1.33% | 4.3만 |
|---|
| 2026.02.11 | ₩4,600 | ₩4,600 | ₩4,415 | ₩4,515 | -1.85% | 1만 |
|---|
| 2026.02.10 | ₩4,485 | ₩4,595 | ₩4,485 | ₩4,535 | +1.11% | 2.7만 |
|---|
| 2026.02.09 | ₩4,355 | ₩4,605 | ₩4,350 | ₩4,530 | +4.02% | 5.6만 |
|---|
| 2026.02.06 | ₩4,480 | ₩4,480 | ₩4,230 | ₩4,350 | -2.90% | 10만 |
|---|
| 2026.02.05 | ₩4,600 | ₩4,600 | ₩4,480 | ₩4,505 | -2.07% | 2.8만 |
|---|
| 2026.02.04 | ₩4,500 | ₩4,595 | ₩4,485 | ₩4,585 | +1.89% | 3만 |
|---|
| 2026.02.03 | ₩4,460 | ₩4,515 | ₩4,430 | ₩4,500 | +0.90% | 2만 |
|---|
| 2026.02.02 | ₩4,595 | ₩4,620 | ₩4,435 | ₩4,450 | -3.16% | 3.9만 |
|---|
| 2026.01.30 | ₩4,735 | ₩4,735 | ₩4,590 | ₩4,630 | -2.22% | 4.5만 |
|---|
| 2026.01.29 | ₩4,765 | ₩4,765 | ₩4,625 | ₩4,715 | -1.05% | 4.1만 |
|---|
| 2026.01.28 | ₩4,660 | ₩4,725 | ₩4,620 | ₩4,665 | +0.11% | 6.2만 |
|---|
| 2026.01.27 | ₩4,600 | ₩4,715 | ₩4,600 | ₩4,670 | +1.52% | 3.7만 |
|---|
| 2026.01.26 | ₩4,680 | ₩4,740 | ₩4,560 | ₩4,680 | 0.00% | 8.1만 |
|---|
| 2026.01.23 | ₩4,650 | ₩4,690 | ₩4,525 | ₩4,575 | -1.61% | 4만 |
|---|
| 2026.01.22 | ₩4,380 | ₩4,750 | ₩4,380 | ₩4,580 | +4.57% | 18만 |
|---|
| 2026.01.21 | ₩4,400 | ₩4,405 | ₩4,270 | ₩4,375 | -0.57% | 2.3만 |
|---|
| 2026.01.20 | ₩4,450 | ₩4,450 | ₩4,325 | ₩4,400 | -1.12% | 2.8만 |
|---|
| 2026.01.19 | ₩4,330 | ₩4,450 | ₩4,260 | ₩4,395 | +1.50% | 5.1만 |
|---|
| 2026.01.16 | ₩4,365 | ₩4,450 | ₩4,320 | ₩4,330 | -0.80% | 3.1만 |
|---|
| 2026.01.15 | ₩4,365 | ₩4,415 | ₩4,315 | ₩4,365 | 0.00% | 2.5만 |
|---|
| 2026.01.14 | ₩4,430 | ₩4,460 | ₩4,355 | ₩4,400 | -0.68% | 9.6천 |
|---|
| 2026.01.13 | ₩4,355 | ₩4,430 | ₩4,355 | ₩4,430 | +1.72% | 1.7만 |
|---|
| 2026.01.12 | ₩4,325 | ₩4,425 | ₩4,325 | ₩4,385 | +1.39% | 2.8만 |
|---|
| 2026.01.09 | ₩4,330 | ₩4,395 | ₩4,315 | ₩4,330 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩4,450 | ₩4,490 | ₩4,330 | ₩4,335 | -2.58% | 4.2만 |
|---|
| 2026.01.07 | ₩4,470 | ₩4,505 | ₩4,445 | ₩4,490 | +0.45% | 2.8만 |
|---|
| 2026.01.06 | ₩4,395 | ₩4,510 | ₩4,305 | ₩4,470 | +1.71% | 3.6만 |
|---|
| 2026.01.05 | ₩4,395 | ₩4,435 | ₩4,335 | ₩4,400 | +0.11% | 3.3만 |
|---|
| 2026.01.02 | ₩4,440 | ₩4,440 | ₩4,335 | ₩4,395 | -1.01% | 1.9만 |
|---|
| 2025.12.30 | ₩4,330 | ₩4,410 | ₩4,305 | ₩4,400 | +1.62% | 2만 |
|---|
| 2025.12.29 | ₩4,375 | ₩4,445 | ₩4,350 | ₩4,410 | +0.80% | 9.7천 |
|---|
| 2025.12.26 | ₩4,400 | ₩4,470 | ₩4,390 | ₩4,420 | +0.45% | 1.4만 |
|---|
| 2025.12.24 | ₩4,495 | ₩4,500 | ₩4,395 | ₩4,400 | -2.11% | 2.6만 |
|---|
| 2025.12.23 | ₩4,530 | ₩4,565 | ₩4,435 | ₩4,495 | -0.77% | 1.7만 |
|---|
| 2025.12.22 | ₩4,510 | ₩4,570 | ₩4,505 | ₩4,525 | +0.33% | 1.2만 |
|---|
| 2025.12.19 | ₩4,495 | ₩4,530 | ₩4,395 | ₩4,530 | +0.78% | 1.6만 |
|---|
| 2025.12.18 | ₩4,455 | ₩4,485 | ₩4,400 | ₩4,410 | -1.01% | 2.2만 |
|---|
| 2025.12.17 | ₩4,520 | ₩4,575 | ₩4,455 | ₩4,455 | -1.44% | 1.9만 |
|---|
| 2025.12.16 | ₩4,600 | ₩4,615 | ₩4,500 | ₩4,520 | -1.74% | 2.4만 |
|---|
| 2025.12.15 | ₩4,670 | ₩4,670 | ₩4,600 | ₩4,605 | -1.39% | 1.2만 |
|---|
| 2025.12.12 | ₩4,630 | ₩4,690 | ₩4,600 | ₩4,640 | +0.22% | 2.5만 |
|---|
| 2025.12.11 | ₩4,660 | ₩4,730 | ₩4,605 | ₩4,630 | -0.64% | 2.5만 |
|---|
| 2025.12.10 | ₩4,620 | ₩4,775 | ₩4,620 | ₩4,670 | +1.08% | 4만 |
|---|
| 2025.12.09 | ₩4,645 | ₩4,740 | ₩4,605 | ₩4,625 | -0.43% | 2만 |
|---|
| 2025.12.08 | ₩4,470 | ₩4,800 | ₩4,470 | ₩4,715 | +5.48% | 5.1만 |
|---|
| 2025.12.05 | ₩4,565 | ₩4,580 | ₩4,485 | ₩4,525 | -0.88% | 2.1만 |
|---|
| 2025.12.04 | ₩4,585 | ₩4,615 | ₩4,455 | ₩4,565 | -0.44% | 2.8만 |
|---|
| 2025.12.03 | ₩4,580 | ₩4,695 | ₩4,580 | ₩4,600 | +0.44% | 2.3만 |
|---|
| 2025.12.02 | ₩4,680 | ₩4,700 | ₩4,570 | ₩4,600 | -1.71% | 2.6만 |
|---|
| 2025.12.01 | ₩4,565 | ₩4,740 | ₩4,565 | ₩4,655 | +1.97% | 2.2만 |
|---|
| 2025.11.28 | ₩4,460 | ₩4,600 | ₩4,460 | ₩4,560 | +2.24% | 2만 |
|---|
| 2025.11.27 | ₩4,480 | ₩4,555 | ₩4,425 | ₩4,495 | +0.33% | 2.4만 |
|---|
| 2025.11.26 | ₩4,385 | ₩4,525 | ₩4,385 | ₩4,515 | +2.96% | 1.5만 |
|---|
| 2025.11.25 | ₩4,420 | ₩4,500 | ₩4,385 | ₩4,385 | -0.79% | 1.8만 |
|---|
| 2025.11.24 | ₩4,450 | ₩4,540 | ₩4,345 | ₩4,420 | -0.67% | 3.3만 |
|---|
| 2025.11.21 | ₩4,620 | ₩4,620 | ₩4,435 | ₩4,450 | -3.68% | 4.8만 |
|---|
| 2025.11.20 | ₩4,600 | ₩4,700 | ₩4,595 | ₩4,655 | +1.20% | 5만 |
|---|
| 2025.11.19 | ₩4,695 | ₩4,800 | ₩4,590 | ₩4,675 | -0.43% | 2.1만 |
|---|
| 2025.11.18 | ₩4,905 | ₩4,985 | ₩4,700 | ₩4,715 | -3.87% | 3.4만 |
|---|
| 2025.11.17 | ₩4,955 | ₩4,965 | ₩4,800 | ₩4,840 | -2.32% | 4.4만 |
|---|
| 2025.11.14 | ₩5,060 | ₩5,110 | ₩4,950 | ₩4,950 | -2.17% | 2.3만 |
|---|
| 2025.11.13 | ₩5,110 | ₩5,440 | ₩5,050 | ₩5,110 | 0.00% | 8.2만 |
|---|
| 2025.11.12 | ₩5,040 | ₩5,160 | ₩4,965 | ₩5,110 | +1.39% | 1.5만 |
|---|
| 2025.11.11 | ₩5,000 | ₩5,240 | ₩5,000 | ₩5,080 | +1.60% | 5.9만 |
|---|
| 2025.11.10 | ₩4,795 | ₩5,010 | ₩4,755 | ₩5,000 | +4.28% | 2.4만 |
|---|
| 2025.11.07 | ₩4,925 | ₩4,990 | ₩4,770 | ₩4,810 | -2.34% | 8.9만 |
|---|
| 2025.11.06 | ₩5,180 | ₩5,180 | ₩4,910 | ₩5,020 | -3.09% | 3.7만 |
|---|
| 2025.11.05 | ₩5,140 | ₩5,140 | ₩4,865 | ₩5,070 | -1.36% | 8.2만 |
|---|
| 2025.11.04 | ₩5,230 | ₩5,340 | ₩5,060 | ₩5,140 | -1.72% | 8.2만 |
|---|
| 2025.11.03 | ₩5,190 | ₩5,290 | ₩5,120 | ₩5,200 | +0.19% | 6만 |
|---|
| 2025.10.31 | ₩5,200 | ₩5,290 | ₩5,180 | ₩5,220 | +0.38% | 5.4만 |
|---|
| 2025.10.30 | ₩5,360 | ₩5,450 | ₩5,170 | ₩5,240 | -2.24% | 11.7만 |
|---|
| 2025.10.29 | ₩5,450 | ₩5,590 | ₩5,350 | ₩5,430 | -0.37% | 13.4만 |
|---|
| 2025.10.28 | ₩5,590 | ₩5,600 | ₩5,360 | ₩5,480 | -1.97% | 18.7만 |
|---|
| 2025.10.27 | ₩5,770 | ₩5,780 | ₩5,500 | ₩5,580 | -3.29% | 29.7만 |
|---|
| 2025.10.24 | ₩5,370 | ₩6,160 | ₩5,360 | ₩5,740 | +6.89% | 255만 |
|---|
| 2025.10.23 | ₩5,410 | ₩5,530 | ₩5,320 | ₩5,350 | -1.11% | 22만 |
|---|
| 2025.10.22 | ₩5,150 | ₩6,140 | ₩5,150 | ₩5,480 | +6.41% | 295.6만 |
|---|
| 2025.10.21 | ₩5,140 | ₩5,350 | ₩5,020 | ₩5,150 | +0.19% | 17.6만 |
|---|
| 2025.10.20 | ₩5,140 | ₩5,160 | ₩4,965 | ₩5,110 | -0.58% | 5.3만 |
|---|
| 2025.10.17 | ₩4,935 | ₩5,250 | ₩4,875 | ₩5,110 | +3.55% | 19만 |
|---|
| 2025.10.16 | ₩4,925 | ₩4,980 | ₩4,900 | ₩4,935 | +0.20% | 3.1만 |
|---|
| 2025.10.15 | ₩4,905 | ₩4,925 | ₩4,810 | ₩4,925 | +0.41% | 1.2만 |
|---|
| 2025.10.14 | ₩4,850 | ₩4,920 | ₩4,780 | ₩4,880 | +0.62% | 2.5만 |
|---|
| 2025.10.13 | ₩4,615 | ₩4,850 | ₩4,595 | ₩4,850 | +5.09% | 2.8만 |
|---|
| 2025.10.10 | ₩4,775 | ₩4,790 | ₩4,670 | ₩4,700 | -1.57% | 3.5만 |
|---|