시장 데이터를 불러오는 중
전체 종목
일승 과거 주가
333430.KQ · KOSDAQ
주요 제품·사업: 환경장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
333430.KQ · KOSDAQ
주요 제품·사업: 환경장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,755 | ₩3,785 | ₩3,645 | ₩3,710 | -1.20% | 11.3만 |
| 2026.10.07 | ₩3,865 | ₩3,895 | ₩3,745 | ₩3,755 | -2.85% | 10.7만 |
| 2026.10.06 | ₩3,900 | ₩3,900 | ₩3,855 | ₩3,860 | -1.03% | 11.9만 |
| 2026.10.02 | ₩3,905 | ₩3,975 | ₩3,875 | ₩3,900 | -0.13% | 14.2만 |
| 2026.10.01 | ₩3,810 | ₩4,190 | ₩3,795 | ₩3,905 | +2.49% | 78.2만 |
| 2026.09.30 | ₩3,715 | ₩3,855 | ₩3,700 | ₩3,775 | +1.62% | 19.9만 |
| 2026.09.29 | ₩3,765 | ₩3,785 | ₩3,610 | ₩3,640 | -3.32% | 8.3만 |
| 2026.09.28 | ₩3,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,700 |
| ₩3,795 |
| +1.47% |
| 10.4만 |
| 2026.09.23 | ₩3,765 | ₩3,805 | ₩3,695 | ₩3,740 | -0.66% | 6.3만 |
|---|
| 2026.09.22 | ₩3,825 | ₩3,860 | ₩3,750 | ₩3,775 | -1.31% | 6.2만 |
|---|
| 2026.09.21 | ₩3,835 | ₩3,850 | ₩3,770 | ₩3,815 | -0.52% | 9.4만 |
|---|
| 2026.09.18 | ₩3,880 | ₩3,895 | ₩3,800 | ₩3,860 | -0.52% | 11만 |
|---|
| 2026.09.17 | ₩3,655 | ₩4,010 | ₩3,655 | ₩3,845 | +5.20% | 38.3만 |
|---|
| 2026.09.16 | ₩3,785 | ₩3,785 | ₩3,640 | ₩3,685 | -2.64% | 12.3만 |
|---|
| 2026.09.15 | ₩3,785 | ₩3,820 | ₩3,700 | ₩3,745 | -1.06% | 12만 |
|---|
| 2026.09.14 | ₩3,765 | ₩3,930 | ₩3,755 | ₩3,820 | +1.46% | 13.2만 |
|---|
| 2026.09.11 | ₩3,805 | ₩3,970 | ₩3,750 | ₩3,830 | +0.66% | 15.1만 |
|---|
| 2026.09.10 | ₩3,930 | ₩4,085 | ₩3,830 | ₩3,865 | -1.65% | 21만 |
|---|
| 2026.09.09 | ₩3,880 | ₩4,125 | ₩3,825 | ₩3,990 | +2.84% | 77.5만 |
|---|
| 2026.09.08 | ₩3,835 | ₩3,965 | ₩3,775 | ₩3,795 | -1.04% | 18만 |
|---|
| 2026.09.07 | ₩3,885 | ₩3,885 | ₩3,765 | ₩3,805 | -2.06% | 18.7만 |
|---|
| 2026.09.04 | ₩3,745 | ₩3,885 | ₩3,620 | ₩3,840 | +2.54% | 26.5만 |
|---|
| 2026.09.03 | ₩3,710 | ₩4,230 | ₩3,650 | ₩3,760 | +1.35% | 191만 |
|---|
| 2026.09.02 | ₩3,710 | ₩3,710 | ₩3,605 | ₩3,610 | -2.70% | 5만 |
|---|
| 2026.09.01 | ₩3,755 | ₩3,775 | ₩3,660 | ₩3,715 | -1.07% | 5.8만 |
|---|
| 2026.08.31 | ₩3,760 | ₩3,790 | ₩3,600 | ₩3,765 | +0.13% | 5.1만 |
|---|
| 2026.08.28 | ₩3,830 | ₩3,900 | ₩3,790 | ₩3,800 | -0.78% | 6.9만 |
|---|
| 2026.08.27 | ₩3,855 | ₩3,960 | ₩3,820 | ₩3,830 | -0.65% | 15.2만 |
|---|
| 2026.08.26 | ₩3,830 | ₩3,900 | ₩3,780 | ₩3,865 | +0.91% | 11만 |
|---|
| 2026.08.25 | ₩3,640 | ₩3,870 | ₩3,570 | ₩3,870 | +6.32% | 13.5만 |
|---|
| 2026.08.24 | ₩3,735 | ₩3,800 | ₩3,670 | ₩3,690 | -1.20% | 11.1만 |
|---|
| 2026.08.21 | ₩3,755 | ₩3,815 | ₩3,650 | ₩3,715 | -1.07% | 20만 |
|---|
| 2026.08.20 | ₩3,855 | ₩3,940 | ₩3,810 | ₩3,830 | -0.65% | 11.6만 |
|---|
| 2026.08.19 | ₩3,900 | ₩3,950 | ₩3,805 | ₩3,820 | -2.05% | 18.8만 |
|---|
| 2026.08.18 | ₩4,090 | ₩4,235 | ₩3,950 | ₩4,010 | -1.96% | 34.6만 |
|---|
| 2026.08.14 | ₩4,405 | ₩4,565 | ₩4,170 | ₩4,190 | -4.88% | 234.5만 |
|---|
| 2026.08.13 | ₩4,105 | ₩4,215 | ₩4,015 | ₩4,185 | +1.95% | 52.5만 |
|---|
| 2026.08.12 | ₩4,050 | ₩4,110 | ₩3,905 | ₩4,070 | +0.49% | 30.4만 |
|---|
| 2026.08.11 | ₩4,130 | ₩4,165 | ₩4,010 | ₩4,050 | -1.94% | 36.7만 |
|---|
| 2026.08.10 | ₩4,010 | ₩4,395 | ₩3,985 | ₩4,150 | +3.49% | 135.9만 |
|---|
| 2026.08.07 | ₩4,255 | ₩4,275 | ₩3,995 | ₩4,000 | -5.99% | 46.2만 |
|---|
| 2026.08.06 | ₩4,500 | ₩4,500 | ₩4,175 | ₩4,295 | -4.56% | 96.3만 |
|---|
| 2026.08.05 | ₩4,190 | ₩4,550 | ₩4,110 | ₩4,420 | +5.49% | 441만 |
|---|
| 2026.08.04 | ₩3,970 | ₩4,365 | ₩3,940 | ₩4,100 | +3.27% | 500.1만 |
|---|
| 2026.08.03 | ₩3,975 | ₩4,285 | ₩3,815 | ₩3,955 | -0.50% | 336만 |
|---|
| 2026.07.31 | ₩3,610 | ₩4,260 | ₩3,595 | ₩4,005 | +10.94% | 892.7만 |
|---|
| 2026.07.30 | ₩3,090 | ₩4,030 | ₩3,070 | ₩3,680 | +19.09% | 935.6만 |
|---|
| 2026.07.29 | ₩3,770 | ₩4,005 | ₩3,110 | ₩3,290 | -12.73% | 403.3만 |
|---|
| 2026.07.28 | ₩3,725 | ₩4,680 | ₩3,410 | ₩3,525 | -5.37% | 1247.2만 |
|---|
| 2026.07.27 | ₩3,900 | ₩4,275 | ₩3,615 | ₩3,750 | -3.85% | 276.2만 |
|---|
| 2026.07.24 | ₩3,165 | ₩4,110 | ₩3,105 | ₩4,110 | +29.86% | 178.3만 |
|---|
| 2026.07.23 | ₩3,000 | ₩3,175 | ₩3,000 | ₩3,165 | +5.50% | 4.8만 |
|---|
| 2026.07.22 | ₩2,995 | ₩3,110 | ₩2,995 | ₩3,010 | +0.50% | 4.1만 |
|---|
| 2026.07.21 | ₩2,850 | ₩3,035 | ₩2,850 | ₩2,970 | +4.21% | 5.5만 |
|---|
| 2026.07.20 | ₩3,030 | ₩3,300 | ₩2,945 | ₩2,965 | -2.15% | 11.5만 |
|---|
| 2026.07.16 | ₩3,180 | ₩3,225 | ₩3,025 | ₩3,025 | -4.87% | 7만 |
|---|
| 2026.07.15 | ₩2,995 | ₩3,150 | ₩2,995 | ₩3,130 | +4.51% | 4.1만 |
|---|
| 2026.07.14 | ₩2,980 | ₩3,055 | ₩2,850 | ₩3,010 | +1.01% | 9.4만 |
|---|
| 2026.07.13 | ₩3,215 | ₩3,325 | ₩2,960 | ₩2,965 | -7.78% | 7.8만 |
|---|
| 2026.07.10 | ₩3,015 | ₩3,280 | ₩3,015 | ₩3,230 | +7.13% | 6.3만 |
|---|
| 2026.07.09 | ₩2,905 | ₩3,120 | ₩2,905 | ₩3,020 | +3.96% | 9.4만 |
|---|
| 2026.07.08 | ₩3,085 | ₩3,235 | ₩2,935 | ₩2,975 | -3.57% | 14.3만 |
|---|
| 2026.07.07 | ₩3,335 | ₩3,365 | ₩3,120 | ₩3,190 | -4.35% | 7.3만 |
|---|
| 2026.07.06 | ₩3,330 | ₩3,535 | ₩3,305 | ₩3,405 | +2.25% | 7.3만 |
|---|
| 2026.07.03 | ₩3,340 | ₩3,425 | ₩3,100 | ₩3,340 | 0.00% | 5.7만 |
|---|
| 2026.07.02 | ₩3,435 | ₩3,550 | ₩3,350 | ₩3,365 | -2.04% | 6.9만 |
|---|
| 2026.07.01 | ₩3,390 | ₩3,630 | ₩3,390 | ₩3,545 | +4.57% | 5만 |
|---|
| 2026.06.30 | ₩3,575 | ₩3,615 | ₩3,380 | ₩3,390 | -5.17% | 7.7만 |
|---|
| 2026.06.29 | ₩3,120 | ₩3,635 | ₩3,120 | ₩3,615 | +15.87% | 7.4만 |
|---|
| 2026.06.26 | ₩3,440 | ₩3,445 | ₩3,115 | ₩3,240 | -5.81% | 14.4만 |
|---|
| 2026.06.25 | ₩3,475 | ₩3,615 | ₩3,405 | ₩3,465 | -0.29% | 7만 |
|---|
| 2026.06.24 | ₩3,395 | ₩3,525 | ₩3,350 | ₩3,520 | +3.68% | 11.7만 |
|---|
| 2026.06.23 | ₩3,730 | ₩3,770 | ₩3,390 | ₩3,395 | -8.98% | 14.9만 |
|---|
| 2026.06.22 | ₩3,860 | ₩4,090 | ₩3,690 | ₩3,760 | -2.59% | 11.5만 |
|---|
| 2026.06.19 | ₩3,960 | ₩4,075 | ₩3,710 | ₩3,840 | -3.03% | 8.2만 |
|---|
| 2026.06.18 | ₩4,250 | ₩4,280 | ₩4,000 | ₩4,025 | -5.29% | 6.8만 |
|---|
| 2026.06.17 | ₩4,205 | ₩4,380 | ₩4,180 | ₩4,200 | -0.12% | 10.3만 |
|---|
| 2026.06.16 | ₩4,095 | ₩4,210 | ₩4,065 | ₩4,200 | +2.56% | 4.5만 |
|---|
| 2026.06.15 | ₩4,010 | ₩4,165 | ₩4,010 | ₩4,100 | +2.24% | 7.6만 |
|---|
| 2026.06.12 | ₩3,890 | ₩4,040 | ₩3,880 | ₩3,915 | +0.64% | 10.5만 |
|---|
| 2026.06.11 | ₩3,755 | ₩3,840 | ₩3,635 | ₩3,835 | +2.13% | 4.3만 |
|---|
| 2026.06.10 | ₩3,690 | ₩3,985 | ₩3,680 | ₩3,755 | +1.76% | 7.2만 |
|---|
| 2026.06.09 | ₩3,445 | ₩3,805 | ₩3,445 | ₩3,770 | +9.43% | 12.8만 |
|---|
| 2026.06.08 | ₩3,625 | ₩3,800 | ₩3,360 | ₩3,515 | -3.03% | 17.9만 |
|---|
| 2026.06.05 | ₩4,085 | ₩4,095 | ₩3,830 | ₩3,890 | -4.77% | 7.1만 |
|---|
| 2026.06.04 | ₩3,995 | ₩4,270 | ₩3,995 | ₩4,120 | +3.13% | 8.5만 |
|---|
| 2026.06.02 | ₩4,050 | ₩4,340 | ₩3,865 | ₩3,940 | -2.72% | 15.2만 |
|---|
| 2026.06.01 | ₩4,100 | ₩4,355 | ₩4,015 | ₩4,145 | +1.10% | 9.1만 |
|---|
| 2026.05.29 | ₩4,510 | ₩4,510 | ₩4,110 | ₩4,215 | -6.54% | 8.3만 |
|---|
| 2026.05.28 | ₩4,530 | ₩4,610 | ₩4,240 | ₩4,400 | -2.87% | 9.3만 |
|---|
| 2026.05.27 | ₩4,835 | ₩4,900 | ₩4,515 | ₩4,530 | -6.31% | 18.1만 |
|---|
| 2026.05.26 | ₩4,870 | ₩5,060 | ₩4,800 | ₩4,830 | -0.82% | 13.6만 |
|---|
| 2026.05.22 | ₩4,720 | ₩4,855 | ₩4,720 | ₩4,780 | +1.27% | 9.8만 |
|---|
| 2026.05.21 | ₩4,625 | ₩4,790 | ₩4,625 | ₩4,700 | +1.62% | 7.4만 |
|---|
| 2026.05.20 | ₩4,750 | ₩4,880 | ₩4,455 | ₩4,585 | -3.47% | 14.2만 |
|---|
| 2026.05.19 | ₩4,900 | ₩5,050 | ₩4,670 | ₩4,725 | -3.57% | 10.2만 |
|---|
| 2026.05.18 | ₩4,995 | ₩4,995 | ₩4,710 | ₩4,900 | -1.90% | 11.8만 |
|---|
| 2026.05.15 | ₩5,300 | ₩5,350 | ₩4,960 | ₩5,000 | -5.66% | 19.8만 |
|---|
| 2026.05.14 | ₩5,380 | ₩5,480 | ₩5,230 | ₩5,270 | -2.04% | 13.7만 |
|---|
| 2026.05.13 | ₩5,650 | ₩5,690 | ₩5,360 | ₩5,370 | -4.96% | 19.3만 |
|---|
| 2026.05.12 | ₩5,900 | ₩5,930 | ₩5,400 | ₩5,590 | -5.25% | 32.7만 |
|---|
| 2026.05.11 | ₩5,930 | ₩6,420 | ₩5,880 | ₩5,880 | -0.84% | 54.2만 |
|---|
| 2026.05.08 | ₩6,070 | ₩6,070 | ₩5,750 | ₩5,930 | -2.31% | 20.4만 |
|---|
| 2026.05.07 | ₩6,140 | ₩6,250 | ₩6,020 | ₩6,070 | -1.14% | 27.5만 |
|---|
| 2026.05.06 | ₩6,250 | ₩6,310 | ₩6,090 | ₩6,130 | -1.92% | 39.2만 |
|---|
| 2026.05.04 | ₩6,480 | ₩6,510 | ₩6,220 | ₩6,220 | -4.01% | 54.1만 |
|---|
| 2026.04.30 | ₩6,330 | ₩6,520 | ₩6,270 | ₩6,290 | -0.63% | 81.2만 |
|---|
| 2026.04.29 | ₩6,200 | ₩6,350 | ₩6,160 | ₩6,250 | +0.81% | 37.7만 |
|---|
| 2026.04.28 | ₩6,180 | ₩6,280 | ₩6,050 | ₩6,200 | +0.32% | 37.3만 |
|---|
| 2026.04.27 | ₩6,380 | ₩6,380 | ₩6,170 | ₩6,230 | -2.35% | 41.1만 |
|---|
| 2026.04.24 | ₩6,490 | ₩6,500 | ₩6,240 | ₩6,330 | -2.47% | 86.1만 |
|---|
| 2026.04.23 | ₩6,200 | ₩6,460 | ₩6,000 | ₩6,320 | +1.94% | 152.4만 |
|---|
| 2026.04.22 | ₩5,780 | ₩6,270 | ₩5,760 | ₩6,110 | +5.71% | 104.2만 |
|---|
| 2026.04.21 | ₩5,780 | ₩5,890 | ₩5,650 | ₩5,810 | +0.52% | 30.9만 |
|---|
| 2026.04.20 | ₩6,000 | ₩6,000 | ₩5,670 | ₩5,710 | -4.83% | 47.4만 |
|---|
| 2026.04.17 | ₩5,480 | ₩5,860 | ₩5,440 | ₩5,770 | +5.29% | 48.1만 |
|---|
| 2026.04.16 | ₩5,450 | ₩5,510 | ₩5,400 | ₩5,460 | +0.18% | 11.4만 |
|---|
| 2026.04.15 | ₩5,550 | ₩5,550 | ₩5,350 | ₩5,400 | -2.70% | 17.9만 |
|---|
| 2026.04.14 | ₩5,550 | ₩5,600 | ₩5,430 | ₩5,430 | -2.16% | 18.9만 |
|---|
| 2026.04.13 | ₩5,390 | ₩5,440 | ₩5,240 | ₩5,430 | +0.74% | 10.4만 |
|---|
| 2026.04.10 | ₩5,540 | ₩5,580 | ₩5,400 | ₩5,410 | -2.35% | 13.7만 |
|---|
| 2026.04.09 | ₩5,590 | ₩5,600 | ₩5,350 | ₩5,450 | -2.50% | 10.4만 |
|---|
| 2026.04.08 | ₩5,440 | ₩5,610 | ₩5,310 | ₩5,520 | +1.47% | 15.9만 |
|---|
| 2026.04.07 | ₩5,420 | ₩5,530 | ₩5,220 | ₩5,270 | -2.77% | 9.3만 |
|---|
| 2026.04.06 | ₩5,720 | ₩5,720 | ₩5,180 | ₩5,410 | -5.42% | 17.2만 |
|---|
| 2026.04.03 | ₩5,350 | ₩5,770 | ₩5,350 | ₩5,640 | +5.42% | 31.6만 |
|---|
| 2026.04.02 | ₩5,510 | ₩5,670 | ₩5,180 | ₩5,310 | -3.63% | 34.3만 |
|---|
| 2026.04.01 | ₩5,350 | ₩5,470 | ₩5,210 | ₩5,430 | +1.50% | 18.6만 |
|---|
| 2026.03.31 | ₩5,250 | ₩5,390 | ₩5,010 | ₩5,070 | -3.43% | 19.1만 |
|---|
| 2026.03.30 | ₩5,270 | ₩5,340 | ₩5,080 | ₩5,250 | -0.38% | 11.2만 |
|---|
| 2026.03.27 | ₩5,500 | ₩5,500 | ₩5,210 | ₩5,370 | -2.36% | 26.9만 |
|---|
| 2026.03.26 | ₩5,730 | ₩5,830 | ₩5,520 | ₩5,530 | -3.49% | 22.5만 |
|---|
| 2026.03.25 | ₩5,720 | ₩5,740 | ₩5,560 | ₩5,710 | -0.17% | 16만 |
|---|
| 2026.03.24 | ₩5,750 | ₩5,800 | ₩5,520 | ₩5,670 | -1.39% | 21만 |
|---|
| 2026.03.23 | ₩5,770 | ₩5,790 | ₩5,560 | ₩5,580 | -3.29% | 26.1만 |
|---|
| 2026.03.20 | ₩5,720 | ₩6,030 | ₩5,700 | ₩5,770 | +0.87% | 43.8만 |
|---|
| 2026.03.19 | ₩5,720 | ₩5,920 | ₩5,660 | ₩5,670 | -0.87% | 19.4만 |
|---|
| 2026.03.18 | ₩5,750 | ₩5,800 | ₩5,680 | ₩5,720 | -0.52% | 21.4만 |
|---|
| 2026.03.17 | ₩5,850 | ₩6,030 | ₩5,700 | ₩5,750 | -1.71% | 34.1만 |
|---|
| 2026.03.16 | ₩5,930 | ₩5,960 | ₩5,710 | ₩5,760 | -2.87% | 32.6만 |
|---|
| 2026.03.13 | ₩5,990 | ₩6,200 | ₩5,760 | ₩6,020 | +0.50% | 145.8만 |
|---|
| 2026.03.12 | ₩5,660 | ₩5,980 | ₩5,580 | ₩5,820 | +2.83% | 76.7만 |
|---|
| 2026.03.11 | ₩5,510 | ₩6,030 | ₩5,510 | ₩5,630 | +2.18% | 132.9만 |
|---|
| 2026.03.10 | ₩5,510 | ₩5,620 | ₩5,250 | ₩5,410 | -1.81% | 56.7만 |
|---|
| 2026.03.09 | ₩5,260 | ₩6,340 | ₩5,070 | ₩5,420 | +3.04% | 775.4만 |
|---|
| 2026.03.06 | ₩5,220 | ₩5,450 | ₩5,150 | ₩5,330 | +2.11% | 13.3만 |
|---|
| 2026.03.05 | ₩4,875 | ₩5,410 | ₩4,800 | ₩5,370 | +10.15% | 42.8만 |
|---|
| 2026.03.04 | ₩5,240 | ₩5,420 | ₩4,600 | ₩4,600 | -12.21% | 54.7만 |
|---|
| 2026.03.03 | ₩5,860 | ₩6,580 | ₩5,450 | ₩5,450 | -7.00% | 340.7만 |
|---|
| 2026.02.27 | ₩5,700 | ₩6,260 | ₩5,630 | ₩5,690 | -0.18% | 79.3만 |
|---|
| 2026.02.26 | ₩5,830 | ₩5,870 | ₩5,670 | ₩5,670 | -2.74% | 16.5만 |
|---|
| 2026.02.25 | ₩5,980 | ₩6,020 | ₩5,790 | ₩5,820 | -2.68% | 15.7만 |
|---|
| 2026.02.24 | ₩6,140 | ₩6,200 | ₩5,830 | ₩5,900 | -3.91% | 25.9만 |
|---|
| 2026.02.23 | ₩6,390 | ₩6,390 | ₩6,100 | ₩6,140 | -3.91% | 42.2만 |
|---|
| 2026.02.20 | ₩6,250 | ₩6,390 | ₩6,060 | ₩6,330 | +1.28% | 69만 |
|---|
| 2026.02.19 | ₩5,750 | ₩6,020 | ₩5,730 | ₩6,000 | +4.35% | 30.7만 |
|---|
| 2026.02.13 | ₩5,670 | ₩5,710 | ₩5,560 | ₩5,630 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩5,770 | ₩5,820 | ₩5,670 | ₩5,690 | -1.39% | 9.3만 |
|---|
| 2026.02.11 | ₩5,700 | ₩5,850 | ₩5,670 | ₩5,730 | +0.53% | 13.1만 |
|---|
| 2026.02.10 | ₩5,740 | ₩5,800 | ₩5,650 | ₩5,730 | -0.17% | 8.5만 |
|---|
| 2026.02.09 | ₩5,620 | ₩5,830 | ₩5,620 | ₩5,740 | +2.14% | 8.3만 |
|---|
| 2026.02.06 | ₩5,600 | ₩5,680 | ₩5,350 | ₩5,550 | -0.89% | 20.1만 |
|---|
| 2026.02.05 | ₩6,000 | ₩6,050 | ₩5,740 | ₩5,770 | -3.83% | 19.9만 |
|---|
| 2026.02.04 | ₩6,040 | ₩6,150 | ₩5,950 | ₩6,060 | +0.33% | 16.2만 |
|---|
| 2026.02.03 | ₩5,760 | ₩6,050 | ₩5,760 | ₩6,040 | +4.86% | 19.9만 |
|---|
| 2026.02.02 | ₩5,980 | ₩6,050 | ₩5,680 | ₩5,700 | -4.68% | 36.6만 |
|---|
| 2026.01.30 | ₩6,120 | ₩6,140 | ₩5,900 | ₩5,980 | -2.29% | 28.7만 |
|---|
| 2026.01.29 | ₩6,120 | ₩6,150 | ₩5,900 | ₩6,100 | -0.33% | 38.6만 |
|---|
| 2026.01.28 | ₩6,210 | ₩6,300 | ₩6,010 | ₩6,120 | -1.45% | 31.5만 |
|---|
| 2026.01.27 | ₩6,350 | ₩6,350 | ₩6,110 | ₩6,200 | -2.36% | 27.2만 |
|---|
| 2026.01.26 | ₩6,180 | ₩6,280 | ₩6,090 | ₩6,210 | +0.49% | 21.2만 |
|---|
| 2026.01.23 | ₩6,070 | ₩6,390 | ₩6,070 | ₩6,160 | +1.48% | 23.9만 |
|---|
| 2026.01.22 | ₩6,250 | ₩6,260 | ₩6,030 | ₩6,060 | -3.04% | 22만 |
|---|
| 2026.01.21 | ₩6,350 | ₩6,350 | ₩6,080 | ₩6,200 | -2.36% | 24.1만 |
|---|
| 2026.01.20 | ₩6,320 | ₩6,490 | ₩6,060 | ₩6,420 | +1.58% | 31.8만 |
|---|
| 2026.01.19 | ₩6,200 | ₩6,500 | ₩6,200 | ₩6,380 | +2.90% | 37.1만 |
|---|
| 2026.01.16 | ₩6,400 | ₩6,400 | ₩6,050 | ₩6,150 | -3.91% | 25.1만 |
|---|
| 2026.01.15 | ₩6,140 | ₩6,430 | ₩6,120 | ₩6,300 | +2.61% | 32.7만 |
|---|
| 2026.01.14 | ₩6,290 | ₩6,300 | ₩5,900 | ₩6,060 | -3.66% | 24만 |
|---|
| 2026.01.13 | ₩6,450 | ₩6,490 | ₩6,230 | ₩6,290 | -2.48% | 23.7만 |
|---|
| 2026.01.12 | ₩6,630 | ₩6,630 | ₩6,330 | ₩6,430 | -3.02% | 31.7만 |
|---|
| 2026.01.09 | ₩6,260 | ₩6,550 | ₩6,170 | ₩6,500 | +3.83% | 62.3만 |
|---|
| 2026.01.08 | ₩6,200 | ₩6,410 | ₩6,130 | ₩6,140 | -0.97% | 27.9만 |
|---|
| 2026.01.07 | ₩6,200 | ₩6,450 | ₩6,100 | ₩6,180 | -0.32% | 34.2만 |
|---|
| 2026.01.06 | ₩6,230 | ₩6,280 | ₩6,110 | ₩6,190 | -0.64% | 14.8만 |
|---|
| 2026.01.05 | ₩6,000 | ₩6,260 | ₩6,000 | ₩6,190 | +3.17% | 19.2만 |
|---|
| 2026.01.02 | ₩5,960 | ₩6,040 | ₩5,900 | ₩5,980 | +0.34% | 11.1만 |
|---|
| 2025.12.30 | ₩6,060 | ₩6,090 | ₩5,880 | ₩5,960 | -1.65% | 5.9만 |
|---|
| 2025.12.29 | ₩5,900 | ₩6,150 | ₩5,900 | ₩6,060 | +2.71% | 12.4만 |
|---|
| 2025.12.26 | ₩6,170 | ₩6,210 | ₩5,900 | ₩5,900 | -4.38% | 18.3만 |
|---|
| 2025.12.24 | ₩6,410 | ₩6,600 | ₩6,170 | ₩6,170 | -3.74% | 23.2만 |
|---|
| 2025.12.23 | ₩6,590 | ₩6,610 | ₩6,320 | ₩6,390 | -3.03% | 49.4만 |
|---|
| 2025.12.22 | ₩6,220 | ₩6,560 | ₩6,220 | ₩6,280 | +0.96% | 18.4만 |
|---|
| 2025.12.19 | ₩6,030 | ₩6,210 | ₩5,930 | ₩6,200 | +2.82% | 12.9만 |
|---|
| 2025.12.18 | ₩5,870 | ₩6,050 | ₩5,850 | ₩5,930 | +1.02% | 9.8만 |
|---|
| 2025.12.17 | ₩6,100 | ₩6,160 | ₩5,970 | ₩6,020 | -1.31% | 12.6만 |
|---|
| 2025.12.16 | ₩6,280 | ₩6,350 | ₩6,050 | ₩6,070 | -3.34% | 13.5만 |
|---|
| 2025.12.15 | ₩6,290 | ₩6,390 | ₩6,210 | ₩6,280 | -0.16% | 9.9만 |
|---|
| 2025.12.12 | ₩6,140 | ₩6,390 | ₩6,140 | ₩6,390 | +4.07% | 19.2만 |
|---|
| 2025.12.11 | ₩6,230 | ₩6,260 | ₩6,110 | ₩6,140 | -1.44% | 11.9만 |
|---|
| 2025.12.10 | ₩6,430 | ₩6,460 | ₩6,180 | ₩6,200 | -3.58% | 22.9만 |
|---|
| 2025.12.09 | ₩6,170 | ₩6,540 | ₩6,100 | ₩6,490 | +5.19% | 57.7만 |
|---|
| 2025.12.08 | ₩6,400 | ₩6,400 | ₩6,150 | ₩6,200 | -3.13% | 15.4만 |
|---|
| 2025.12.05 | ₩6,150 | ₩6,280 | ₩6,110 | ₩6,240 | +1.46% | 23.8만 |
|---|
| 2025.12.04 | ₩6,320 | ₩6,330 | ₩6,100 | ₩6,130 | -3.01% | 25만 |
|---|
| 2025.12.03 | ₩6,450 | ₩6,500 | ₩6,280 | ₩6,290 | -2.48% | 16.9만 |
|---|
| 2025.12.02 | ₩6,350 | ₩6,500 | ₩6,280 | ₩6,410 | +0.94% | 33.8만 |
|---|
| 2025.12.01 | ₩6,400 | ₩6,500 | ₩6,260 | ₩6,330 | -1.09% | 19.6만 |
|---|
| 2025.11.28 | ₩6,320 | ₩6,400 | ₩6,270 | ₩6,380 | +0.95% | 18.3만 |
|---|
| 2025.11.27 | ₩6,500 | ₩6,510 | ₩6,300 | ₩6,320 | -2.77% | 17.8만 |
|---|
| 2025.11.26 | ₩6,230 | ₩6,450 | ₩6,180 | ₩6,450 | +3.53% | 18.4만 |
|---|
| 2025.11.25 | ₩6,220 | ₩6,410 | ₩6,090 | ₩6,230 | +0.16% | 15.7만 |
|---|
| 2025.11.24 | ₩6,150 | ₩6,310 | ₩6,000 | ₩6,200 | +0.81% | 17.9만 |
|---|
| 2025.11.21 | ₩6,160 | ₩6,270 | ₩6,080 | ₩6,130 | -0.49% | 20만 |
|---|
| 2025.11.20 | ₩6,340 | ₩6,580 | ₩6,340 | ₩6,430 | +1.42% | 16.1만 |
|---|
| 2025.11.19 | ₩6,850 | ₩6,850 | ₩6,170 | ₩6,340 | -7.45% | 29.3만 |
|---|
| 2025.11.18 | ₩6,730 | ₩7,050 | ₩6,480 | ₩6,480 | -3.71% | 39.8만 |
|---|
| 2025.11.17 | ₩7,010 | ₩7,140 | ₩6,770 | ₩6,850 | -2.28% | 45.6만 |
|---|
| 2025.11.14 | ₩6,570 | ₩7,640 | ₩6,490 | ₩7,000 | +6.54% | 296.7만 |
|---|
| 2025.11.13 | ₩6,640 | ₩6,760 | ₩6,550 | ₩6,710 | +1.05% | 15.2만 |
|---|
| 2025.11.12 | ₩6,660 | ₩6,750 | ₩6,530 | ₩6,640 | -0.30% | 18.9만 |
|---|
| 2025.11.11 | ₩6,770 | ₩6,970 | ₩6,520 | ₩6,620 | -2.22% | 29.3만 |
|---|
| 2025.11.10 | ₩6,690 | ₩6,840 | ₩6,560 | ₩6,760 | +1.05% | 22.5만 |
|---|
| 2025.11.07 | ₩6,700 | ₩7,140 | ₩6,460 | ₩6,650 | -0.75% | 67.7만 |
|---|
| 2025.11.06 | ₩7,160 | ₩7,480 | ₩6,810 | ₩6,810 | -4.89% | 40.9만 |
|---|
| 2025.11.05 | ₩7,500 | ₩7,500 | ₩7,010 | ₩7,100 | -5.33% | 41.1만 |
|---|
| 2025.11.04 | ₩7,780 | ₩7,820 | ₩7,500 | ₩7,600 | -2.31% | 61.2만 |
|---|
| 2025.11.03 | ₩8,070 | ₩8,265 | ₩7,860 | ₩7,900 | -2.11% | 41.2만 |
|---|
| 2025.10.31 | ₩8,000 | ₩8,340 | ₩8,000 | ₩8,060 | +0.75% | 47.1만 |
|---|
| 2025.10.30 | ₩8,900 | ₩9,070 | ₩8,150 | ₩8,150 | -8.43% | 120.6만 |
|---|
| 2025.10.29 | ₩8,480 | ₩8,800 | ₩8,150 | ₩8,480 | 0.00% | 128.9만 |
|---|
| 2025.10.28 | ₩9,150 | ₩9,150 | ₩8,420 | ₩8,460 | -7.54% | 110만 |
|---|
| 2025.10.27 | ₩8,950 | ₩9,300 | ₩8,900 | ₩9,080 | +1.45% | 340.7만 |
|---|
| 2025.10.24 | ₩8,800 | ₩8,930 | ₩8,540 | ₩8,750 | -0.57% | 127만 |
|---|
| 2025.10.23 | ₩8,850 | ₩9,400 | ₩8,770 | ₩8,800 | -0.56% | 354.3만 |
|---|
| 2025.10.22 | ₩8,770 | ₩9,320 | ₩8,230 | ₩9,000 | +2.62% | 608만 |
|---|
| 2025.10.21 | ₩7,950 | ₩8,860 | ₩7,900 | ₩8,620 | +8.43% | 756.9만 |
|---|
| 2025.10.20 | ₩7,960 | ₩8,210 | ₩7,780 | ₩7,820 | -1.76% | 88만 |
|---|
| 2025.10.17 | ₩8,400 | ₩8,590 | ₩7,900 | ₩7,960 | -5.24% | 207.9만 |
|---|
| 2025.10.16 | ₩7,490 | ₩8,690 | ₩7,390 | ₩8,300 | +10.81% | 820.9만 |
|---|
| 2025.10.15 | ₩7,070 | ₩7,360 | ₩7,040 | ₩7,350 | +3.96% | 34.6만 |
|---|
| 2025.10.14 | ₩7,580 | ₩7,590 | ₩7,060 | ₩7,070 | -6.73% | 63.6만 |
|---|
| 2025.10.13 | ₩7,410 | ₩8,070 | ₩7,410 | ₩7,580 | +2.29% | 105.9만 |
|---|
| 2025.10.10 | ₩7,730 | ₩7,770 | ₩7,250 | ₩7,640 | -1.16% | 73만 |
|---|