시장 데이터를 불러오는 중
전체 종목
솔트웨어 과거 주가
328380.KQ · KOSDAQ
주요 제품·사업: enView
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
328380.KQ · KOSDAQ
주요 제품·사업: enView
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,560 | ₩3,747 | ₩3,560 | ₩3,620 | +1.69% | 7.8천 |
| 2026.10.07 | ₩3,700 | ₩3,875 | ₩3,620 | ₩3,635 | -1.76% | 1.2만 |
| 2026.10.06 | ₩3,800 | ₩3,850 | ₩3,660 | ₩3,760 | -1.05% | 1.1만 |
| 2026.10.02 | ₩3,900 | ₩3,900 | ₩3,730 | ₩3,760 | -3.59% | 7.5천 |
| 2026.10.01 | ₩4,000 | ₩4,000 | ₩3,720 | ₩3,820 | -4.50% | 8.3천 |
| 2026.09.30 | ₩3,925 | ₩4,100 | ₩3,765 | ₩3,820 | -2.68% | 6.3천 |
| 2026.09.29 | ₩3,810 | ₩3,925 | ₩3,765 | ₩3,875 | +1.71% | 1만 |
| 2026.09.28 | ₩3,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,610 |
| ₩3,810 |
| +2.28% |
| 1.4만 |
| 2026.09.23 | ₩3,795 | ₩3,795 | ₩3,610 | ₩3,715 | -2.11% | 6.1천 |
|---|
| 2026.09.22 | ₩3,775 | ₩3,845 | ₩3,670 | ₩3,670 | -2.78% | 8.5천 |
|---|
| 2026.09.21 | ₩4,165 | ₩4,165 | ₩3,700 | ₩3,760 | -9.72% | 1.6만 |
|---|
| 2026.09.18 | ₩3,835 | ₩3,975 | ₩3,785 | ₩3,840 | +0.13% | 1.2만 |
|---|
| 2026.09.17 | ₩4,190 | ₩4,190 | ₩3,855 | ₩3,860 | -7.88% | 6.4천 |
|---|
| 2026.09.16 | ₩4,070 | ₩4,070 | ₩3,770 | ₩3,850 | -5.41% | 9.6천 |
|---|
| 2026.09.15 | ₩3,865 | ₩3,995 | ₩3,805 | ₩3,880 | +0.39% | 9.4천 |
|---|
| 2026.09.14 | ₩3,900 | ₩4,045 | ₩3,825 | ₩3,865 | -0.90% | 8.6천 |
|---|
| 2026.09.11 | ₩4,070 | ₩4,070 | ₩3,875 | ₩3,910 | -3.93% | 1.4만 |
|---|
| 2026.09.10 | ₩3,905 | ₩4,260 | ₩3,905 | ₩3,975 | +1.79% | 1.2만 |
|---|
| 2026.09.09 | ₩3,995 | ₩4,270 | ₩3,970 | ₩4,060 | +1.63% | 3.5만 |
|---|
| 2026.09.08 | ₩4,020 | ₩4,090 | ₩3,870 | ₩3,970 | -1.24% | 3.1만 |
|---|
| 2026.09.07 | ₩3,940 | ₩4,090 | ₩3,790 | ₩4,025 | +2.16% | 3.9만 |
|---|
| 2026.09.04 | ₩3,790 | ₩4,065 | ₩3,750 | ₩3,945 | +4.09% | 6.5만 |
|---|
| 2026.09.03 | ₩4,200 | ₩4,325 | ₩3,910 | ₩3,930 | -6.43% | 14.9만 |
|---|
| 2026.09.02 | ₩4,165 | ₩5,490 | ₩3,900 | ₩4,340 | +4.20% | 113.5만 |
|---|
| 2026.09.01 | ₩4,190 | ₩4,360 | ₩3,985 | ₩4,225 | +0.84% | 3만 |
|---|
| 2026.08.31 | ₩4,025 | ₩4,455 | ₩3,995 | ₩4,190 | +4.10% | 6.3만 |
|---|
| 2026.08.28 | ₩3,855 | ₩4,050 | ₩3,815 | ₩4,025 | +4.41% | 2.9만 |
|---|
| 2026.08.27 | ₩3,900 | ₩3,980 | ₩3,795 | ₩3,855 | -1.15% | 1.6만 |
|---|
| 2026.08.26 | ₩3,875 | ₩3,940 | ₩3,750 | ₩3,915 | +1.03% | 1.4만 |
|---|
| 2026.08.25 | ₩3,900 | ₩3,915 | ₩3,725 | ₩3,875 | -0.64% | 9.2천 |
|---|
| 2026.08.24 | ₩3,880 | ₩3,980 | ₩3,765 | ₩3,925 | +1.16% | 2.7만 |
|---|
| 2026.08.21 | ₩3,810 | ₩3,875 | ₩3,660 | ₩3,770 | -1.05% | 3.1만 |
|---|
| 2026.08.20 | ₩3,730 | ₩3,905 | ₩3,635 | ₩3,835 | +2.82% | 4.2만 |
|---|
| 2026.08.19 | ₩3,500 | ₩3,860 | ₩3,420 | ₩3,730 | +6.57% | 10.2만 |
|---|
| 2026.08.18 | ₩3,575 | ₩3,760 | ₩3,490 | ₩3,500 | -2.10% | 6.6만 |
|---|
| 2026.08.14 | ₩3,300 | ₩3,570 | ₩3,300 | ₩3,530 | +6.97% | 2.3만 |
|---|
| 2026.08.13 | ₩3,340 | ₩3,365 | ₩3,260 | ₩3,320 | -0.60% | 6.2천 |
|---|
| 2026.08.12 | ₩3,390 | ₩3,395 | ₩3,190 | ₩3,340 | -1.47% | 1.2만 |
|---|
| 2026.08.11 | ₩3,280 | ₩3,405 | ₩3,225 | ₩3,395 | +3.51% | 9.2천 |
|---|
| 2026.08.10 | ₩3,350 | ₩3,445 | ₩3,335 | ₩3,410 | +1.79% | 8.5천 |
|---|
| 2026.08.07 | ₩3,380 | ₩3,420 | ₩3,255 | ₩3,350 | -0.89% | 2.6만 |
|---|
| 2026.08.06 | ₩3,420 | ₩3,500 | ₩3,240 | ₩3,425 | +0.15% | 1.9만 |
|---|
| 2026.08.05 | ₩3,490 | ₩3,495 | ₩3,360 | ₩3,425 | -1.86% | 1.9만 |
|---|
| 2026.08.04 | ₩3,330 | ₩3,535 | ₩3,290 | ₩3,450 | +3.60% | 5.3만 |
|---|
| 2026.08.03 | ₩3,250 | ₩3,320 | ₩3,025 | ₩3,255 | +0.15% | 4.4만 |
|---|
| 2026.07.31 | ₩3,150 | ₩3,150 | ₩2,950 | ₩3,050 | -3.17% | 3만 |
|---|
| 2026.07.30 | ₩2,950 | ₩3,090 | ₩2,800 | ₩3,000 | +1.69% | 9.8천 |
|---|
| 2026.07.29 | ₩2,890 | ₩2,995 | ₩2,715 | ₩2,900 | +0.35% | 2.2만 |
|---|
| 2026.07.28 | ₩2,930 | ₩2,995 | ₩2,745 | ₩2,970 | +1.37% | 2.4만 |
|---|
| 2026.07.27 | ₩2,860 | ₩2,995 | ₩2,740 | ₩2,930 | +2.45% | 2.3만 |
|---|
| 2026.07.24 | ₩2,670 | ₩2,935 | ₩2,670 | ₩2,785 | +4.31% | 2.9만 |
|---|
| 2026.07.23 | ₩2,600 | ₩2,800 | ₩2,530 | ₩2,750 | +5.77% | 1.7만 |
|---|
| 2026.07.22 | ₩2,595 | ₩2,630 | ₩2,495 | ₩2,605 | +0.39% | 2.2만 |
|---|
| 2026.07.21 | ₩2,655 | ₩2,655 | ₩2,435 | ₩2,590 | -2.45% | 2.1만 |
|---|
| 2026.07.20 | ₩2,490 | ₩2,560 | ₩2,415 | ₩2,515 | +1.00% | 1.8만 |
|---|
| 2026.07.16 | ₩2,470 | ₩2,500 | ₩2,355 | ₩2,490 | +0.81% | 2.2만 |
|---|
| 2026.07.15 | ₩2,430 | ₩2,480 | ₩2,390 | ₩2,470 | +1.65% | 2.7만 |
|---|
| 2026.07.14 | ₩2,440 | ₩2,465 | ₩2,310 | ₩2,405 | -1.43% | 5.6만 |
|---|
| 2026.07.13 | ₩2,625 | ₩2,625 | ₩2,395 | ₩2,440 | -7.05% | 6만 |
|---|
| 2026.07.10 | ₩2,360 | ₩2,580 | ₩2,360 | ₩2,560 | +8.47% | 8.7만 |
|---|
| 2026.07.09 | ₩2,395 | ₩2,525 | ₩2,300 | ₩2,430 | +1.46% | 2.8만 |
|---|
| 2026.07.08 | ₩2,645 | ₩2,645 | ₩2,410 | ₩2,440 | -7.75% | 3.2만 |
|---|
| 2026.07.07 | ₩2,650 | ₩2,650 | ₩2,455 | ₩2,565 | -3.21% | 1.7만 |
|---|
| 2026.07.06 | ₩2,525 | ₩2,670 | ₩2,450 | ₩2,570 | +1.78% | 2만 |
|---|
| 2026.07.03 | ₩2,390 | ₩2,580 | ₩2,285 | ₩2,500 | +4.60% | 4.2만 |
|---|
| 2026.07.02 | ₩2,535 | ₩2,535 | ₩2,350 | ₩2,405 | -5.13% | 2.8만 |
|---|
| 2026.07.01 | ₩2,610 | ₩2,705 | ₩2,485 | ₩2,525 | -3.26% | 6.4만 |
|---|
| 2026.06.30 | ₩2,660 | ₩2,755 | ₩2,595 | ₩2,605 | -2.07% | 3.6만 |
|---|
| 2026.06.29 | ₩2,735 | ₩2,735 | ₩2,580 | ₩2,655 | -2.93% | 3.5만 |
|---|
| 2026.06.26 | ₩2,735 | ₩2,740 | ₩2,500 | ₩2,580 | -5.67% | 6.7만 |
|---|
| 2026.06.25 | ₩2,730 | ₩2,850 | ₩2,620 | ₩2,625 | -3.85% | 6.8만 |
|---|
| 2026.06.24 | ₩2,685 | ₩2,755 | ₩2,605 | ₩2,725 | +1.49% | 2.6만 |
|---|
| 2026.06.23 | ₩2,800 | ₩2,960 | ₩2,540 | ₩2,655 | -5.18% | 7.3만 |
|---|
| 2026.06.22 | ₩2,830 | ₩2,930 | ₩2,750 | ₩2,800 | -1.06% | 6.1만 |
|---|
| 2026.06.19 | ₩3,135 | ₩3,135 | ₩2,775 | ₩2,820 | -10.05% | 8.8만 |
|---|
| 2026.06.18 | ₩3,110 | ₩3,175 | ₩2,995 | ₩3,135 | +0.80% | 6.1만 |
|---|
| 2026.06.17 | ₩3,000 | ₩3,175 | ₩2,950 | ₩3,110 | +3.67% | 10.6만 |
|---|
| 2026.06.16 | ₩3,020 | ₩3,250 | ₩2,980 | ₩3,005 | -0.50% | 9.7만 |
|---|
| 2026.06.15 | ₩3,260 | ₩3,320 | ₩3,005 | ₩3,005 | -7.82% | 17.2만 |
|---|
| 2026.06.12 | ₩3,455 | ₩3,540 | ₩3,160 | ₩3,300 | -4.49% | 48.7만 |
|---|
| 2026.06.11 | ₩4,970 | ₩5,200 | ₩3,325 | ₩3,350 | -32.60% | 267.8만 |
|---|
| 2026.06.10 | ₩4,215 | ₩4,390 | ₩3,665 | ₩4,390 | +4.15% | 41 |
|---|
| 2026.06.09 | ₩2,670 | ₩3,380 | ₩2,670 | ₩3,380 | +26.59% | 14.9만 |
|---|
| 2026.06.08 | ₩2,950 | ₩2,950 | ₩2,600 | ₩2,600 | -11.86% | 3.6만 |
|---|
| 2026.06.05 | ₩3,165 | ₩3,170 | ₩2,870 | ₩2,960 | -6.48% | 2.2만 |
|---|
| 2026.06.04 | ₩3,020 | ₩3,100 | ₩2,840 | ₩3,000 | -0.66% | 1.9만 |
|---|
| 2026.06.02 | ₩2,910 | ₩3,145 | ₩2,650 | ₩3,020 | +3.78% | 4.9만 |
|---|
| 2026.06.01 | ₩3,095 | ₩3,140 | ₩2,800 | ₩2,810 | -9.21% | 4.4만 |
|---|
| 2026.05.29 | ₩3,145 | ₩3,330 | ₩3,040 | ₩3,100 | -1.43% | 6.4만 |
|---|
| 2026.05.28 | ₩2,995 | ₩3,190 | ₩2,855 | ₩3,080 | +2.84% | 9.7만 |
|---|
| 2026.05.27 | ₩3,065 | ₩3,300 | ₩2,800 | ₩2,950 | -3.75% | 4.4만 |
|---|
| 2026.05.26 | ₩3,320 | ₩3,375 | ₩3,130 | ₩3,150 | -5.12% | 2.9만 |
|---|
| 2026.05.22 | ₩3,140 | ₩3,355 | ₩3,110 | ₩3,225 | +2.71% | 2.8만 |
|---|
| 2026.05.21 | ₩3,115 | ₩3,270 | ₩3,075 | ₩3,110 | -0.16% | 5만 |
|---|
| 2026.05.20 | ₩3,115 | ₩3,175 | ₩2,980 | ₩3,110 | -0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩3,190 | ₩3,345 | ₩3,075 | ₩3,115 | -2.35% | 4만 |
|---|
| 2026.05.18 | ₩3,405 | ₩3,405 | ₩2,965 | ₩3,205 | -5.87% | 10.1만 |
|---|
| 2026.05.15 | ₩3,550 | ₩3,790 | ₩3,400 | ₩3,405 | -4.08% | 4.2만 |
|---|
| 2026.05.14 | ₩3,835 | ₩3,860 | ₩3,465 | ₩3,580 | -6.65% | 5.5만 |
|---|
| 2026.05.13 | ₩3,915 | ₩3,935 | ₩3,780 | ₩3,800 | -2.94% | 5.8만 |
|---|
| 2026.05.12 | ₩4,860 | ₩5,160 | ₩3,715 | ₩3,915 | -19.44% | 16.9만 |
|---|
| 2026.05.11 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,500 | ₩4,600 | ₩4,420 | ₩4,425 | -1.67% | 7만 |
|---|
| 2026.04.16 | ₩4,715 | ₩4,750 | ₩4,350 | ₩4,410 | -6.47% | 10만 |
|---|
| 2026.04.15 | ₩4,250 | ₩4,360 | ₩4,150 | ₩4,350 | +2.35% | 8.7만 |
|---|
| 2026.04.14 | ₩4,250 | ₩4,250 | ₩4,090 | ₩4,195 | -1.29% | 2.4만 |
|---|
| 2026.04.13 | ₩4,050 | ₩4,360 | ₩4,000 | ₩4,090 | +0.99% | 1.9만 |
|---|
| 2026.04.10 | ₩4,105 | ₩4,120 | ₩4,050 | ₩4,050 | -1.34% | 2.1만 |
|---|
| 2026.04.09 | ₩4,100 | ₩4,110 | ₩3,960 | ₩4,105 | +0.12% | 5.1천 |
|---|
| 2026.04.08 | ₩3,980 | ₩4,115 | ₩3,935 | ₩4,100 | +3.02% | 1.6만 |
|---|
| 2026.04.07 | ₩3,960 | ₩4,075 | ₩3,830 | ₩3,955 | -0.13% | 1.1만 |
|---|
| 2026.04.06 | ₩4,060 | ₩4,070 | ₩3,940 | ₩3,960 | -2.46% | 1만 |
|---|
| 2026.04.03 | ₩3,870 | ₩4,240 | ₩3,865 | ₩4,060 | +4.91% | 3만 |
|---|
| 2026.04.02 | ₩4,030 | ₩4,030 | ₩3,790 | ₩3,905 | -3.10% | 1만 |
|---|
| 2026.04.01 | ₩3,845 | ₩3,995 | ₩3,845 | ₩3,995 | +3.90% | 1.8만 |
|---|
| 2026.03.31 | ₩3,930 | ₩3,990 | ₩3,800 | ₩3,830 | -2.54% | 1.9만 |
|---|
| 2026.03.30 | ₩3,710 | ₩4,005 | ₩3,710 | ₩3,925 | +5.80% | 2.9만 |
|---|
| 2026.03.27 | ₩3,850 | ₩3,885 | ₩3,720 | ₩3,885 | +0.91% | 4.9천 |
|---|
| 2026.03.26 | ₩3,960 | ₩3,965 | ₩3,820 | ₩3,855 | -2.65% | 1.2만 |
|---|
| 2026.03.25 | ₩3,850 | ₩3,965 | ₩3,775 | ₩3,965 | +2.99% | 1.3만 |
|---|
| 2026.03.24 | ₩3,765 | ₩3,900 | ₩3,765 | ₩3,840 | +1.99% | 2.2만 |
|---|
| 2026.03.23 | ₩3,990 | ₩3,990 | ₩3,705 | ₩3,765 | -5.64% | 1.2만 |
|---|
| 2026.03.20 | ₩3,905 | ₩3,950 | ₩3,790 | ₩3,790 | -2.94% | 6.8천 |
|---|
| 2026.03.19 | ₩3,915 | ₩3,915 | ₩3,765 | ₩3,820 | -2.43% | 4.9천 |
|---|
| 2026.03.18 | ₩4,050 | ₩4,050 | ₩3,885 | ₩3,915 | -3.33% | 8.5천 |
|---|
| 2026.03.17 | ₩4,035 | ₩4,070 | ₩3,750 | ₩3,995 | -0.99% | 2.7만 |
|---|
| 2026.03.16 | ₩3,820 | ₩4,075 | ₩3,820 | ₩4,070 | +6.54% | 3만 |
|---|
| 2026.03.13 | ₩3,880 | ₩3,985 | ₩3,760 | ₩3,855 | -0.64% | 1.8만 |
|---|
| 2026.03.12 | ₩3,605 | ₩3,950 | ₩3,600 | ₩3,880 | +7.63% | 5.2만 |
|---|
| 2026.03.11 | ₩3,690 | ₩3,690 | ₩3,555 | ₩3,605 | -2.30% | 8천 |
|---|
| 2026.03.10 | ₩3,500 | ₩3,720 | ₩3,500 | ₩3,535 | +1.00% | 1.1만 |
|---|
| 2026.03.09 | ₩3,675 | ₩3,675 | ₩3,405 | ₩3,500 | -4.76% | 1.9만 |
|---|
| 2026.03.06 | ₩3,585 | ₩3,700 | ₩3,580 | ₩3,690 | +2.93% | 9.7천 |
|---|
| 2026.03.05 | ₩3,450 | ₩3,700 | ₩3,450 | ₩3,600 | +4.35% | 3.3만 |
|---|
| 2026.03.04 | ₩3,755 | ₩3,755 | ₩3,400 | ₩3,405 | -9.32% | 6.3만 |
|---|
| 2026.03.03 | ₩4,000 | ₩4,000 | ₩3,745 | ₩3,755 | -6.13% | 8.2만 |
|---|
| 2026.02.27 | ₩4,030 | ₩4,150 | ₩3,950 | ₩4,005 | -0.62% | 3만 |
|---|
| 2026.02.26 | ₩4,250 | ₩4,275 | ₩4,030 | ₩4,030 | -5.18% | 5.7만 |
|---|
| 2026.02.25 | ₩4,300 | ₩4,300 | ₩4,110 | ₩4,220 | -1.86% | 6.2만 |
|---|
| 2026.02.24 | ₩4,385 | ₩5,150 | ₩4,210 | ₩4,235 | -3.42% | 80.9만 |
|---|
| 2026.02.23 | ₩4,085 | ₩4,130 | ₩3,965 | ₩3,980 | -2.57% | 7.8만 |
|---|
| 2026.02.20 | ₩4,100 | ₩4,145 | ₩4,035 | ₩4,085 | -0.37% | 1.7만 |
|---|
| 2026.02.19 | ₩4,075 | ₩4,150 | ₩4,000 | ₩4,100 | +0.61% | 3.8만 |
|---|
| 2026.02.13 | ₩4,210 | ₩4,220 | ₩4,020 | ₩4,075 | -3.21% | 6.8만 |
|---|
| 2026.02.12 | ₩4,250 | ₩4,315 | ₩4,205 | ₩4,245 | -0.12% | 5.2만 |
|---|
| 2026.02.11 | ₩4,290 | ₩4,330 | ₩4,200 | ₩4,285 | -0.12% | 3.6만 |
|---|
| 2026.02.10 | ₩4,240 | ₩4,410 | ₩4,225 | ₩4,290 | +1.18% | 4.4만 |
|---|
| 2026.02.09 | ₩4,365 | ₩4,425 | ₩4,205 | ₩4,280 | -1.95% | 8만 |
|---|
| 2026.02.06 | ₩4,525 | ₩4,525 | ₩4,175 | ₩4,375 | -3.31% | 12.2만 |
|---|
| 2026.02.05 | ₩5,000 | ₩5,000 | ₩4,415 | ₩4,575 | -8.50% | 24.9만 |
|---|
| 2026.02.04 | ₩4,715 | ₩5,460 | ₩4,450 | ₩5,025 | +6.57% | 201.5만 |
|---|
| 2026.02.03 | ₩4,015 | ₩4,225 | ₩4,015 | ₩4,200 | +4.61% | 6.1만 |
|---|
| 2026.02.02 | ₩4,010 | ₩4,250 | ₩4,000 | ₩4,040 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩4,125 | ₩4,160 | ₩4,035 | ₩4,040 | -2.06% | 1.6만 |
|---|
| 2026.01.29 | ₩4,200 | ₩4,200 | ₩4,055 | ₩4,115 | -2.02% | 1.7만 |
|---|
| 2026.01.28 | ₩4,220 | ₩4,240 | ₩4,105 | ₩4,200 | -0.47% | 1.9만 |
|---|
| 2026.01.27 | ₩4,180 | ₩4,235 | ₩4,115 | ₩4,220 | +0.96% | 2만 |
|---|
| 2026.01.26 | ₩4,120 | ₩4,205 | ₩4,065 | ₩4,180 | +1.46% | 2만 |
|---|
| 2026.01.23 | ₩4,080 | ₩4,150 | ₩4,055 | ₩4,120 | +0.98% | 1.1만 |
|---|
| 2026.01.22 | ₩4,025 | ₩4,145 | ₩3,990 | ₩4,120 | +2.36% | 6.8천 |
|---|
| 2026.01.21 | ₩4,080 | ₩4,175 | ₩3,955 | ₩4,025 | -1.35% | 1.2만 |
|---|
| 2026.01.20 | ₩4,020 | ₩4,140 | ₩3,995 | ₩4,125 | +2.61% | 1.3만 |
|---|
| 2026.01.19 | ₩4,000 | ₩4,025 | ₩3,950 | ₩4,020 | +0.50% | 7.6천 |
|---|
| 2026.01.16 | ₩4,015 | ₩4,065 | ₩3,965 | ₩4,000 | -0.37% | 7.1천 |
|---|
| 2026.01.15 | ₩4,035 | ₩4,035 | ₩3,960 | ₩4,015 | -0.50% | 7.6천 |
|---|
| 2026.01.14 | ₩4,125 | ₩4,125 | ₩4,000 | ₩4,020 | -2.55% | 5.4천 |
|---|
| 2026.01.13 | ₩3,970 | ₩4,125 | ₩3,910 | ₩4,125 | +3.90% | 1.4만 |
|---|
| 2026.01.12 | ₩4,100 | ₩4,160 | ₩3,940 | ₩3,960 | -3.41% | 8.1만 |
|---|
| 2026.01.09 | ₩4,020 | ₩4,150 | ₩4,010 | ₩4,120 | +2.49% | 9.1천 |
|---|
| 2026.01.08 | ₩4,105 | ₩4,120 | ₩4,025 | ₩4,055 | -1.22% | 1.3만 |
|---|
| 2026.01.07 | ₩4,110 | ₩4,110 | ₩4,070 | ₩4,105 | -0.12% | 5.5천 |
|---|
| 2026.01.06 | ₩4,110 | ₩4,125 | ₩4,055 | ₩4,105 | -0.12% | 5.4천 |
|---|
| 2026.01.05 | ₩4,145 | ₩4,145 | ₩4,070 | ₩4,110 | -0.84% | 4.9천 |
|---|
| 2026.01.02 | ₩4,125 | ₩4,125 | ₩4,065 | ₩4,070 | -1.33% | 1.4만 |
|---|
| 2025.12.30 | ₩4,115 | ₩4,135 | ₩4,075 | ₩4,110 | -0.12% | 6.3천 |
|---|
| 2025.12.29 | ₩4,130 | ₩4,190 | ₩4,105 | ₩4,115 | -0.36% | 4.5천 |
|---|
| 2025.12.26 | ₩4,160 | ₩4,170 | ₩4,050 | ₩4,130 | -0.72% | 9.7천 |
|---|
| 2025.12.24 | ₩4,145 | ₩4,175 | ₩4,080 | ₩4,165 | +0.48% | 8.3천 |
|---|
| 2025.12.23 | ₩4,185 | ₩4,195 | ₩4,145 | ₩4,145 | -0.96% | 1.1만 |
|---|
| 2025.12.22 | ₩4,250 | ₩4,250 | ₩4,140 | ₩4,175 | -1.76% | 1.4만 |
|---|
| 2025.12.19 | ₩4,210 | ₩4,270 | ₩4,185 | ₩4,200 | -0.24% | 5.5천 |
|---|
| 2025.12.18 | ₩4,270 | ₩4,295 | ₩4,205 | ₩4,210 | -1.41% | 2.3천 |
|---|
| 2025.12.17 | ₩4,215 | ₩4,290 | ₩4,180 | ₩4,270 | +1.30% | 5.3천 |
|---|
| 2025.12.16 | ₩4,300 | ₩4,340 | ₩4,175 | ₩4,215 | -1.98% | 5.4천 |
|---|
| 2025.12.15 | ₩4,185 | ₩4,600 | ₩4,145 | ₩4,275 | +2.15% | 2.1만 |
|---|
| 2025.12.12 | ₩4,210 | ₩4,230 | ₩4,150 | ₩4,180 | -0.71% | 5천 |
|---|
| 2025.12.11 | ₩4,235 | ₩4,235 | ₩4,180 | ₩4,210 | -0.59% | 7.4천 |
|---|
| 2025.12.10 | ₩4,195 | ₩4,400 | ₩4,195 | ₩4,220 | +0.60% | 4천 |
|---|
| 2025.12.09 | ₩4,230 | ₩4,245 | ₩4,205 | ₩4,205 | -0.59% | 4.6천 |
|---|
| 2025.12.08 | ₩4,300 | ₩4,370 | ₩4,230 | ₩4,230 | -1.63% | 5.1천 |
|---|
| 2025.12.05 | ₩4,255 | ₩4,375 | ₩4,255 | ₩4,300 | +1.06% | 4.4천 |
|---|
| 2025.12.04 | ₩4,395 | ₩4,395 | ₩4,230 | ₩4,255 | -3.19% | 5.2천 |
|---|
| 2025.12.03 | ₩4,230 | ₩4,440 | ₩4,190 | ₩4,310 | +1.89% | 9.2천 |
|---|
| 2025.12.02 | ₩4,190 | ₩4,315 | ₩4,150 | ₩4,215 | +0.60% | 6.4천 |
|---|
| 2025.12.01 | ₩4,170 | ₩4,270 | ₩4,170 | ₩4,190 | +0.48% | 5.4천 |
|---|
| 2025.11.28 | ₩4,210 | ₩4,310 | ₩4,175 | ₩4,210 | 0.00% | 4.5천 |
|---|
| 2025.11.27 | ₩4,260 | ₩4,385 | ₩4,200 | ₩4,210 | -1.17% | 1.1만 |
|---|
| 2025.11.26 | ₩4,275 | ₩4,370 | ₩4,250 | ₩4,260 | -0.35% | 3.9천 |
|---|
| 2025.11.25 | ₩4,285 | ₩4,500 | ₩4,225 | ₩4,225 | -1.40% | 2.9천 |
|---|
| 2025.11.24 | ₩4,375 | ₩4,430 | ₩4,250 | ₩4,335 | -0.91% | 5.6천 |
|---|
| 2025.11.21 | ₩4,495 | ₩4,495 | ₩4,280 | ₩4,400 | -2.11% | 1.1만 |
|---|
| 2025.11.20 | ₩4,470 | ₩4,580 | ₩4,420 | ₩4,510 | +0.89% | 1.6천 |
|---|
| 2025.11.19 | ₩4,565 | ₩4,570 | ₩4,375 | ₩4,470 | -2.08% | 1.4만 |
|---|
| 2025.11.18 | ₩4,615 | ₩4,625 | ₩4,405 | ₩4,575 | -0.87% | 7천 |
|---|
| 2025.11.17 | ₩4,570 | ₩4,645 | ₩4,525 | ₩4,590 | +0.44% | 6.9천 |
|---|
| 2025.11.14 | ₩4,585 | ₩4,735 | ₩4,555 | ₩4,570 | -0.33% | 1.4만 |
|---|
| 2025.11.13 | ₩4,575 | ₩4,635 | ₩4,515 | ₩4,585 | +0.22% | 5.8천 |
|---|
| 2025.11.12 | ₩4,585 | ₩4,640 | ₩4,555 | ₩4,575 | -0.22% | 4.8천 |
|---|
| 2025.11.11 | ₩4,610 | ₩4,645 | ₩4,500 | ₩4,620 | +0.22% | 1.2만 |
|---|
| 2025.11.10 | ₩4,575 | ₩4,650 | ₩4,500 | ₩4,595 | +0.44% | 3.5천 |
|---|
| 2025.11.07 | ₩4,525 | ₩4,590 | ₩4,410 | ₩4,590 | +1.44% | 6.3만 |
|---|
| 2025.11.06 | ₩4,710 | ₩4,710 | ₩4,500 | ₩4,565 | -3.08% | 1.1만 |
|---|
| 2025.11.05 | ₩4,825 | ₩4,825 | ₩4,400 | ₩4,620 | -4.25% | 2.2만 |
|---|
| 2025.11.04 | ₩4,750 | ₩4,750 | ₩4,600 | ₩4,625 | -2.63% | 7.1천 |
|---|
| 2025.11.03 | ₩4,550 | ₩4,765 | ₩4,550 | ₩4,600 | +1.10% | 1.6만 |
|---|
| 2025.10.31 | ₩4,615 | ₩4,615 | ₩4,530 | ₩4,530 | -1.84% | 1.2만 |
|---|
| 2025.10.30 | ₩4,620 | ₩4,740 | ₩4,450 | ₩4,515 | -2.27% | 1.3만 |
|---|
| 2025.10.29 | ₩4,640 | ₩4,840 | ₩4,555 | ₩4,620 | -0.43% | 3.4만 |
|---|
| 2025.10.28 | ₩4,675 | ₩4,725 | ₩4,580 | ₩4,620 | -1.18% | 8.8천 |
|---|
| 2025.10.27 | ₩4,690 | ₩4,725 | ₩4,625 | ₩4,675 | -0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩4,720 | ₩4,935 | ₩4,615 | ₩4,690 | -0.64% | 2.1만 |
|---|
| 2025.10.23 | ₩4,760 | ₩4,760 | ₩4,655 | ₩4,750 | -0.21% | 5.9천 |
|---|
| 2025.10.22 | ₩4,800 | ₩4,800 | ₩4,730 | ₩4,755 | -0.94% | 1.3만 |
|---|
| 2025.10.21 | ₩4,835 | ₩4,875 | ₩4,770 | ₩4,775 | -1.24% | 1.9만 |
|---|
| 2025.10.20 | ₩4,865 | ₩4,990 | ₩4,825 | ₩4,835 | -0.62% | 8.1천 |
|---|
| 2025.10.17 | ₩4,940 | ₩4,940 | ₩4,805 | ₩4,865 | -1.52% | 9.3천 |
|---|
| 2025.10.16 | ₩4,995 | ₩4,995 | ₩4,885 | ₩4,940 | -1.10% | 1.3만 |
|---|
| 2025.10.15 | ₩4,950 | ₩5,080 | ₩4,900 | ₩5,000 | +1.01% | 3.4천 |
|---|
| 2025.10.14 | ₩5,000 | ₩5,010 | ₩4,945 | ₩4,950 | -1.00% | 1.3만 |
|---|
| 2025.10.13 | ₩5,060 | ₩5,150 | ₩4,970 | ₩5,000 | -1.19% | 1.4만 |
|---|
| 2025.10.10 | ₩5,090 | ₩5,125 | ₩5,005 | ₩5,055 | -0.69% | 1.4만 |
|---|