시장 데이터를 불러오는 중
전체 종목
오비고 과거 주가
352910.KQ · KOSDAQ
주요 제품·사업: 스마트카 소프트웨어 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
352910.KQ · KOSDAQ
주요 제품·사업: 스마트카 소프트웨어 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,845 | ₩4,845 | ₩4,610 | ₩4,705 | -2.89% | 1.2만 |
| 2026.10.07 | ₩4,820 | ₩4,820 | ₩4,675 | ₩4,705 | -2.39% | 3.8천 |
| 2026.10.06 | ₩4,890 | ₩4,890 | ₩4,670 | ₩4,800 | -1.84% | 8.7천 |
| 2026.10.02 | ₩4,830 | ₩4,830 | ₩4,730 | ₩4,755 | -1.55% | 9.2천 |
| 2026.10.01 | ₩4,865 | ₩4,920 | ₩4,820 | ₩4,830 | -0.72% | 7.2천 |
| 2026.09.30 | ₩4,850 | ₩4,950 | ₩4,850 | ₩4,915 | +1.34% | 4.8천 |
| 2026.09.29 | ₩5,100 | ₩5,100 | ₩4,800 | ₩4,895 | -4.02% | 6.6천 |
| 2026.09.28 | ₩4,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,550 |
| ₩4,800 |
| -0.83% |
| 1.1만 |
| 2026.09.23 | ₩4,800 | ₩4,860 | ₩4,785 | ₩4,815 | +0.31% | 7.3천 |
|---|
| 2026.09.22 | ₩4,800 | ₩4,865 | ₩4,795 | ₩4,795 | -0.10% | 5.2천 |
|---|
| 2026.09.21 | ₩4,880 | ₩4,880 | ₩4,790 | ₩4,790 | -1.84% | 8.5천 |
|---|
| 2026.09.18 | ₩4,900 | ₩4,935 | ₩4,860 | ₩4,870 | -0.61% | 5.1천 |
|---|
| 2026.09.17 | ₩4,800 | ₩4,875 | ₩4,800 | ₩4,870 | +1.46% | 4천 |
|---|
| 2026.09.16 | ₩4,770 | ₩4,870 | ₩4,750 | ₩4,830 | +1.26% | 6.2천 |
|---|
| 2026.09.15 | ₩4,930 | ₩4,955 | ₩4,745 | ₩4,770 | -3.25% | 4.9천 |
|---|
| 2026.09.14 | ₩4,930 | ₩4,930 | ₩4,800 | ₩4,830 | -2.03% | 2.1천 |
|---|
| 2026.09.11 | ₩4,780 | ₩4,935 | ₩4,775 | ₩4,925 | +3.03% | 1.2만 |
|---|
| 2026.09.10 | ₩4,800 | ₩4,820 | ₩4,700 | ₩4,820 | +0.42% | 4.7천 |
|---|
| 2026.09.09 | ₩4,870 | ₩4,870 | ₩4,740 | ₩4,800 | -1.44% | 9.4천 |
|---|
| 2026.09.08 | ₩4,945 | ₩4,945 | ₩4,650 | ₩4,870 | -1.52% | 2.2만 |
|---|
| 2026.09.07 | ₩4,950 | ₩5,050 | ₩4,835 | ₩4,945 | -0.10% | 1.5만 |
|---|
| 2026.09.04 | ₩4,770 | ₩5,000 | ₩4,770 | ₩4,950 | +3.77% | 1.4만 |
|---|
| 2026.09.03 | ₩4,505 | ₩4,850 | ₩4,465 | ₩4,770 | +5.88% | 3만 |
|---|
| 2026.09.02 | ₩4,700 | ₩4,700 | ₩4,455 | ₩4,500 | -4.26% | 4.8천 |
|---|
| 2026.09.01 | ₩4,695 | ₩4,725 | ₩4,300 | ₩4,650 | -0.96% | 7.9천 |
|---|
| 2026.08.31 | ₩4,650 | ₩4,670 | ₩4,450 | ₩4,650 | 0.00% | 1.3만 |
|---|
| 2026.08.28 | ₩4,495 | ₩4,745 | ₩4,420 | ₩4,660 | +3.67% | 4.1만 |
|---|
| 2026.08.27 | ₩4,330 | ₩4,515 | ₩4,000 | ₩4,420 | +2.08% | 2.4만 |
|---|
| 2026.08.26 | ₩3,700 | ₩4,395 | ₩3,685 | ₩4,345 | +17.43% | 6.8만 |
|---|
| 2026.08.25 | ₩3,435 | ₩3,800 | ₩3,435 | ₩3,790 | +10.33% | 5.8만 |
|---|
| 2026.08.24 | ₩3,445 | ₩3,445 | ₩3,275 | ₩3,435 | -0.29% | 4.2만 |
|---|
| 2026.08.21 | ₩3,385 | ₩3,385 | ₩3,275 | ₩3,305 | -2.36% | 1.4만 |
|---|
| 2026.08.20 | ₩3,350 | ₩3,415 | ₩3,320 | ₩3,410 | +1.79% | 1.7만 |
|---|
| 2026.08.19 | ₩3,520 | ₩3,520 | ₩3,300 | ₩3,415 | -2.98% | 2.5만 |
|---|
| 2026.08.18 | ₩3,465 | ₩3,655 | ₩3,335 | ₩3,410 | -1.59% | 1.8만 |
|---|
| 2026.08.14 | ₩3,505 | ₩3,695 | ₩3,450 | ₩3,460 | -1.28% | 7.6천 |
|---|
| 2026.08.13 | ₩3,470 | ₩3,600 | ₩3,440 | ₩3,505 | +1.01% | 9.8천 |
|---|
| 2026.08.12 | ₩3,695 | ₩3,695 | ₩3,465 | ₩3,470 | -6.09% | 8.6천 |
|---|
| 2026.08.11 | ₩3,600 | ₩3,605 | ₩3,515 | ₩3,575 | -0.69% | 6.7천 |
|---|
| 2026.08.10 | ₩3,490 | ₩3,550 | ₩3,425 | ₩3,550 | +1.72% | 8.7천 |
|---|
| 2026.08.07 | ₩3,435 | ₩3,600 | ₩3,385 | ₩3,430 | -0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩3,370 | ₩3,435 | ₩3,115 | ₩3,435 | +1.93% | 1.9만 |
|---|
| 2026.08.05 | ₩3,400 | ₩3,425 | ₩3,325 | ₩3,380 | -0.59% | 5.8천 |
|---|
| 2026.08.04 | ₩3,245 | ₩3,395 | ₩3,245 | ₩3,360 | +3.54% | 1.4만 |
|---|
| 2026.08.03 | ₩3,390 | ₩3,390 | ₩3,290 | ₩3,320 | -2.06% | 6.7천 |
|---|
| 2026.07.31 | ₩3,385 | ₩3,395 | ₩3,265 | ₩3,395 | +0.30% | 2만 |
|---|
| 2026.07.30 | ₩3,360 | ₩3,390 | ₩3,250 | ₩3,295 | -1.93% | 2.4만 |
|---|
| 2026.07.29 | ₩3,935 | ₩3,935 | ₩3,135 | ₩3,300 | -16.14% | 3.4만 |
|---|
| 2026.07.28 | ₩3,710 | ₩3,845 | ₩3,440 | ₩3,575 | -3.64% | 1.5만 |
|---|
| 2026.07.27 | ₩3,635 | ₩3,820 | ₩3,635 | ₩3,710 | +2.06% | 8.3천 |
|---|
| 2026.07.24 | ₩3,730 | ₩3,730 | ₩3,645 | ₩3,665 | -1.74% | 3.7천 |
|---|
| 2026.07.23 | ₩3,700 | ₩3,785 | ₩3,660 | ₩3,745 | +1.22% | 3.4천 |
|---|
| 2026.07.22 | ₩3,715 | ₩4,070 | ₩3,650 | ₩3,700 | -0.40% | 1.4만 |
|---|
| 2026.07.21 | ₩3,605 | ₩3,745 | ₩3,535 | ₩3,715 | +3.05% | 2만 |
|---|
| 2026.07.20 | ₩3,830 | ₩4,015 | ₩3,650 | ₩3,745 | -2.22% | 1.4만 |
|---|
| 2026.07.16 | ₩3,700 | ₩3,855 | ₩3,660 | ₩3,830 | +3.51% | 2.5만 |
|---|
| 2026.07.15 | ₩3,625 | ₩3,830 | ₩3,625 | ₩3,725 | +2.76% | 1.8만 |
|---|
| 2026.07.14 | ₩3,665 | ₩4,110 | ₩3,535 | ₩3,625 | -1.09% | 1.4만 |
|---|
| 2026.07.13 | ₩3,880 | ₩3,915 | ₩3,650 | ₩3,665 | -5.54% | 7.9천 |
|---|
| 2026.07.10 | ₩3,650 | ₩3,760 | ₩3,650 | ₩3,755 | +2.88% | 1.5만 |
|---|
| 2026.07.09 | ₩3,815 | ₩3,815 | ₩3,555 | ₩3,635 | -4.72% | 1.7만 |
|---|
| 2026.07.08 | ₩3,795 | ₩3,850 | ₩3,615 | ₩3,770 | -0.66% | 1.6만 |
|---|
| 2026.07.07 | ₩3,750 | ₩3,965 | ₩3,750 | ₩3,795 | +1.20% | 1.4만 |
|---|
| 2026.07.06 | ₩3,915 | ₩4,095 | ₩3,765 | ₩3,775 | -3.58% | 1.3만 |
|---|
| 2026.07.03 | ₩3,995 | ₩4,000 | ₩3,605 | ₩3,915 | -2.00% | 2.4만 |
|---|
| 2026.07.02 | ₩3,750 | ₩4,000 | ₩3,690 | ₩3,755 | +0.13% | 1.2만 |
|---|
| 2026.07.01 | ₩3,780 | ₩3,850 | ₩3,705 | ₩3,735 | -1.19% | 1.5만 |
|---|
| 2026.06.30 | ₩4,050 | ₩4,050 | ₩3,780 | ₩3,780 | -6.67% | 6.4천 |
|---|
| 2026.06.29 | ₩3,480 | ₩4,115 | ₩3,475 | ₩3,940 | +13.22% | 2만 |
|---|
| 2026.06.26 | ₩3,950 | ₩3,950 | ₩3,480 | ₩3,480 | -11.90% | 1.2만 |
|---|
| 2026.06.25 | ₩4,120 | ₩4,120 | ₩3,830 | ₩3,840 | -6.80% | 9.4천 |
|---|
| 2026.06.24 | ₩3,810 | ₩4,110 | ₩3,810 | ₩3,900 | +2.36% | 1.5만 |
|---|
| 2026.06.23 | ₩3,915 | ₩4,060 | ₩3,765 | ₩3,875 | -1.02% | 3.4만 |
|---|
| 2026.06.22 | ₩4,200 | ₩4,200 | ₩3,970 | ₩4,000 | -4.76% | 1.5만 |
|---|
| 2026.06.19 | ₩4,290 | ₩4,335 | ₩4,205 | ₩4,205 | -1.98% | 6.7천 |
|---|
| 2026.06.18 | ₩4,245 | ₩4,410 | ₩4,245 | ₩4,350 | +2.47% | 8.8천 |
|---|
| 2026.06.17 | ₩4,365 | ₩4,375 | ₩4,330 | ₩4,330 | -0.80% | 7.4천 |
|---|
| 2026.06.16 | ₩4,300 | ₩4,370 | ₩4,290 | ₩4,360 | +1.40% | 7.6천 |
|---|
| 2026.06.15 | ₩4,345 | ₩4,445 | ₩4,235 | ₩4,320 | -0.58% | 2.2만 |
|---|
| 2026.06.12 | ₩4,235 | ₩4,375 | ₩4,225 | ₩4,345 | +2.60% | 1.6만 |
|---|
| 2026.06.11 | ₩4,080 | ₩4,275 | ₩4,080 | ₩4,235 | +3.80% | 2.3만 |
|---|
| 2026.06.10 | ₩4,455 | ₩4,460 | ₩4,190 | ₩4,275 | -4.04% | 3.2만 |
|---|
| 2026.06.09 | ₩4,315 | ₩4,465 | ₩4,315 | ₩4,390 | +1.74% | 1.4만 |
|---|
| 2026.06.08 | ₩4,580 | ₩4,580 | ₩4,255 | ₩4,355 | -4.91% | 2.5만 |
|---|
| 2026.06.05 | ₩4,710 | ₩4,830 | ₩4,300 | ₩4,580 | -2.76% | 3.1만 |
|---|
| 2026.06.04 | ₩5,060 | ₩5,060 | ₩4,820 | ₩4,830 | -4.55% | 2.4만 |
|---|
| 2026.06.02 | ₩5,140 | ₩5,260 | ₩5,030 | ₩5,060 | -1.56% | 2.2만 |
|---|
| 2026.06.01 | ₩5,370 | ₩5,370 | ₩5,060 | ₩5,230 | -2.61% | 3.3만 |
|---|
| 2026.05.29 | ₩5,300 | ₩5,400 | ₩5,000 | ₩5,370 | +1.32% | 5만 |
|---|
| 2026.05.28 | ₩5,340 | ₩5,450 | ₩5,140 | ₩5,350 | +0.19% | 4.7만 |
|---|
| 2026.05.27 | ₩5,390 | ₩5,540 | ₩5,340 | ₩5,340 | -0.93% | 5만 |
|---|
| 2026.05.26 | ₩5,610 | ₩5,610 | ₩5,370 | ₩5,500 | -1.96% | 4.1만 |
|---|
| 2026.05.22 | ₩5,460 | ₩5,600 | ₩5,450 | ₩5,510 | +0.92% | 2.4만 |
|---|
| 2026.05.21 | ₩5,640 | ₩5,640 | ₩5,200 | ₩5,460 | -3.19% | 2.7만 |
|---|
| 2026.05.20 | ₩5,370 | ₩5,430 | ₩5,110 | ₩5,130 | -4.47% | 3.6만 |
|---|
| 2026.05.19 | ₩5,530 | ₩5,530 | ₩5,320 | ₩5,370 | -2.89% | 2.2만 |
|---|
| 2026.05.18 | ₩5,590 | ₩5,590 | ₩5,350 | ₩5,530 | -1.07% | 3.1만 |
|---|
| 2026.05.15 | ₩5,800 | ₩5,970 | ₩5,600 | ₩5,620 | -3.10% | 6.7만 |
|---|
| 2026.05.14 | ₩5,720 | ₩5,820 | ₩5,510 | ₩5,800 | +1.40% | 7만 |
|---|
| 2026.05.13 | ₩5,820 | ₩6,150 | ₩5,680 | ₩5,720 | -1.72% | 6.6만 |
|---|
| 2026.05.12 | ₩6,330 | ₩6,340 | ₩5,700 | ₩5,820 | -8.06% | 17.4만 |
|---|
| 2026.05.11 | ₩6,080 | ₩6,500 | ₩5,950 | ₩6,190 | +1.81% | 39.5만 |
|---|
| 2026.05.08 | ₩5,510 | ₩5,830 | ₩5,500 | ₩5,780 | +4.90% | 9.4만 |
|---|
| 2026.05.07 | ₩5,400 | ₩5,590 | ₩5,400 | ₩5,480 | +1.48% | 4.1만 |
|---|
| 2026.05.06 | ₩5,500 | ₩5,500 | ₩5,280 | ₩5,440 | -1.09% | 3.4만 |
|---|
| 2026.05.04 | ₩5,550 | ₩5,570 | ₩5,460 | ₩5,500 | -0.90% | 2.3만 |
|---|
| 2026.04.30 | ₩5,470 | ₩5,550 | ₩5,460 | ₩5,520 | +0.91% | 3.1만 |
|---|
| 2026.04.29 | ₩5,570 | ₩5,660 | ₩5,430 | ₩5,470 | -1.80% | 3.5만 |
|---|
| 2026.04.28 | ₩5,380 | ₩5,570 | ₩5,380 | ₩5,570 | +3.53% | 5.8만 |
|---|
| 2026.04.27 | ₩5,330 | ₩5,580 | ₩5,330 | ₩5,380 | +0.94% | 5.4만 |
|---|
| 2026.04.24 | ₩5,300 | ₩5,450 | ₩5,270 | ₩5,330 | +0.57% | 3.1만 |
|---|
| 2026.04.23 | ₩5,300 | ₩5,370 | ₩5,180 | ₩5,280 | -0.38% | 2.8만 |
|---|
| 2026.04.22 | ₩5,190 | ₩5,310 | ₩5,130 | ₩5,300 | +2.12% | 2.7만 |
|---|
| 2026.04.21 | ₩5,240 | ₩5,500 | ₩4,990 | ₩5,220 | -0.38% | 8.2만 |
|---|
| 2026.04.20 | ₩5,080 | ₩5,430 | ₩4,990 | ₩5,220 | +2.76% | 4.1만 |
|---|
| 2026.04.17 | ₩5,320 | ₩5,320 | ₩5,060 | ₩5,130 | -3.57% | 4.3만 |
|---|
| 2026.04.16 | ₩5,050 | ₩5,330 | ₩5,050 | ₩5,320 | +5.35% | 6.8만 |
|---|
| 2026.04.15 | ₩4,900 | ₩5,150 | ₩4,810 | ₩5,010 | +2.24% | 13.5만 |
|---|
| 2026.04.14 | ₩5,030 | ₩5,230 | ₩4,865 | ₩4,885 | -2.88% | 10.9만 |
|---|
| 2026.04.13 | ₩5,140 | ₩5,300 | ₩4,940 | ₩4,990 | -2.92% | 8.8만 |
|---|
| 2026.04.10 | ₩5,600 | ₩5,630 | ₩5,180 | ₩5,250 | -6.25% | 12.5만 |
|---|
| 2026.04.09 | ₩6,000 | ₩6,000 | ₩5,470 | ₩5,580 | -7.00% | 11.6만 |
|---|
| 2026.04.08 | ₩4,950 | ₩6,050 | ₩4,770 | ₩5,800 | +17.17% | 67.6만 |
|---|
| 2026.04.07 | ₩4,590 | ₩4,840 | ₩4,545 | ₩4,800 | +4.58% | 5만 |
|---|
| 2026.04.06 | ₩4,520 | ₩4,555 | ₩4,440 | ₩4,540 | +0.44% | 2.7만 |
|---|
| 2026.04.03 | ₩4,410 | ₩4,500 | ₩4,390 | ₩4,470 | +1.36% | 1.4만 |
|---|
| 2026.04.02 | ₩4,480 | ₩4,545 | ₩4,350 | ₩4,360 | -2.68% | 1.7만 |
|---|
| 2026.04.01 | ₩4,375 | ₩4,545 | ₩4,375 | ₩4,480 | +2.40% | 1.2만 |
|---|
| 2026.03.31 | ₩4,470 | ₩4,470 | ₩4,345 | ₩4,380 | -2.01% | 2.5만 |
|---|
| 2026.03.30 | ₩4,690 | ₩4,690 | ₩4,460 | ₩4,470 | -4.69% | 2.2만 |
|---|
| 2026.03.27 | ₩4,350 | ₩4,775 | ₩4,275 | ₩4,690 | +7.82% | 7.3만 |
|---|
| 2026.03.26 | ₩4,250 | ₩4,625 | ₩4,250 | ₩4,410 | +3.76% | 10.8만 |
|---|
| 2026.03.25 | ₩4,300 | ₩4,310 | ₩4,205 | ₩4,235 | -1.51% | 1.8만 |
|---|
| 2026.03.24 | ₩4,200 | ₩4,285 | ₩4,145 | ₩4,230 | +0.71% | 1.6만 |
|---|
| 2026.03.23 | ₩4,290 | ₩4,290 | ₩4,100 | ₩4,150 | -3.26% | 3.3만 |
|---|
| 2026.03.20 | ₩4,265 | ₩4,330 | ₩4,255 | ₩4,290 | +0.59% | 1.4만 |
|---|
| 2026.03.19 | ₩4,305 | ₩4,330 | ₩4,265 | ₩4,275 | -0.70% | 1.8만 |
|---|
| 2026.03.18 | ₩4,295 | ₩4,350 | ₩4,285 | ₩4,340 | +1.05% | 2만 |
|---|
| 2026.03.17 | ₩4,345 | ₩4,375 | ₩4,305 | ₩4,330 | -0.35% | 2.3만 |
|---|
| 2026.03.16 | ₩4,405 | ₩4,405 | ₩4,295 | ₩4,305 | -2.27% | 2.1만 |
|---|
| 2026.03.13 | ₩4,285 | ₩4,410 | ₩4,240 | ₩4,385 | +2.33% | 2.1만 |
|---|
| 2026.03.12 | ₩4,360 | ₩4,370 | ₩4,245 | ₩4,290 | -1.61% | 2.9만 |
|---|
| 2026.03.11 | ₩4,320 | ₩4,405 | ₩4,245 | ₩4,320 | 0.00% | 2.1만 |
|---|
| 2026.03.10 | ₩4,140 | ₩4,385 | ₩4,140 | ₩4,265 | +3.02% | 2.1만 |
|---|
| 2026.03.09 | ₩4,205 | ₩4,255 | ₩4,055 | ₩4,140 | -1.55% | 4.6만 |
|---|
| 2026.03.06 | ₩4,380 | ₩4,405 | ₩4,190 | ₩4,350 | -0.68% | 3.8만 |
|---|
| 2026.03.05 | ₩4,160 | ₩4,425 | ₩4,160 | ₩4,380 | +5.29% | 4.1만 |
|---|
| 2026.03.04 | ₩4,510 | ₩4,620 | ₩4,060 | ₩4,155 | -7.87% | 13.6만 |
|---|
| 2026.03.03 | ₩4,700 | ₩4,825 | ₩4,650 | ₩4,650 | -1.06% | 5.1만 |
|---|
| 2026.02.27 | ₩4,900 | ₩4,900 | ₩4,705 | ₩4,785 | -2.35% | 6.6만 |
|---|
| 2026.02.26 | ₩4,845 | ₩4,930 | ₩4,755 | ₩4,850 | +0.10% | 3.2만 |
|---|
| 2026.02.25 | ₩4,805 | ₩4,920 | ₩4,755 | ₩4,860 | +1.14% | 3.9만 |
|---|
| 2026.02.24 | ₩4,800 | ₩4,835 | ₩4,735 | ₩4,800 | 0.00% | 5.5만 |
|---|
| 2026.02.23 | ₩4,945 | ₩4,990 | ₩4,780 | ₩4,800 | -2.93% | 7.7만 |
|---|
| 2026.02.20 | ₩5,080 | ₩5,080 | ₩4,870 | ₩4,945 | -2.66% | 8.5만 |
|---|
| 2026.02.19 | ₩5,180 | ₩5,180 | ₩5,000 | ₩5,080 | -1.93% | 5만 |
|---|
| 2026.02.13 | ₩5,460 | ₩5,460 | ₩5,070 | ₩5,100 | -6.59% | 7.5만 |
|---|
| 2026.02.12 | ₩5,450 | ₩5,500 | ₩5,380 | ₩5,460 | +0.18% | 2.2만 |
|---|
| 2026.02.11 | ₩5,300 | ₩5,460 | ₩5,260 | ₩5,450 | +2.83% | 2.6만 |
|---|
| 2026.02.10 | ₩5,350 | ₩5,350 | ₩5,220 | ₩5,300 | -0.93% | 1.4만 |
|---|
| 2026.02.09 | ₩5,220 | ₩5,320 | ₩5,170 | ₩5,300 | +1.53% | 2.9만 |
|---|
| 2026.02.06 | ₩5,190 | ₩5,200 | ₩4,980 | ₩5,170 | -0.39% | 4.3만 |
|---|
| 2026.02.05 | ₩5,250 | ₩5,250 | ₩5,120 | ₩5,200 | -0.95% | 2.9만 |
|---|
| 2026.02.04 | ₩5,320 | ₩5,350 | ₩5,110 | ₩5,250 | -1.32% | 3.7만 |
|---|
| 2026.02.03 | ₩5,400 | ₩5,490 | ₩5,220 | ₩5,320 | -1.48% | 4.3만 |
|---|
| 2026.02.02 | ₩5,550 | ₩5,550 | ₩5,300 | ₩5,330 | -3.96% | 4.1만 |
|---|
| 2026.01.30 | ₩5,760 | ₩5,760 | ₩5,500 | ₩5,500 | -4.51% | 7만 |
|---|
| 2026.01.29 | ₩5,800 | ₩5,820 | ₩5,560 | ₩5,740 | -1.03% | 8.7만 |
|---|
| 2026.01.28 | ₩5,850 | ₩5,880 | ₩5,710 | ₩5,800 | -0.85% | 7.9만 |
|---|
| 2026.01.27 | ₩5,960 | ₩5,960 | ₩5,780 | ₩5,850 | -1.85% | 4.6만 |
|---|
| 2026.01.26 | ₩6,050 | ₩6,050 | ₩5,750 | ₩5,960 | -1.49% | 6.1만 |
|---|
| 2026.01.23 | ₩5,930 | ₩6,060 | ₩5,800 | ₩5,940 | +0.17% | 8만 |
|---|
| 2026.01.22 | ₩6,090 | ₩6,180 | ₩5,930 | ₩5,930 | -2.63% | 9.8만 |
|---|
| 2026.01.21 | ₩6,200 | ₩6,310 | ₩5,980 | ₩6,070 | -2.10% | 12.7만 |
|---|
| 2026.01.20 | ₩6,600 | ₩6,780 | ₩6,235 | ₩6,400 | -3.03% | 16.7만 |
|---|
| 2026.01.19 | ₩6,260 | ₩6,550 | ₩6,090 | ₩6,550 | +4.63% | 18.5만 |
|---|
| 2026.01.16 | ₩6,440 | ₩6,450 | ₩6,200 | ₩6,230 | -3.26% | 10.8만 |
|---|
| 2026.01.15 | ₩6,320 | ₩6,450 | ₩6,100 | ₩6,440 | +1.90% | 13.5만 |
|---|
| 2026.01.14 | ₩6,200 | ₩6,450 | ₩6,190 | ₩6,240 | +0.65% | 13.6만 |
|---|
| 2026.01.13 | ₩6,400 | ₩6,400 | ₩6,010 | ₩6,240 | -2.50% | 18.9만 |
|---|
| 2026.01.12 | ₩5,940 | ₩6,100 | ₩5,840 | ₩6,070 | +2.19% | 11.1만 |
|---|
| 2026.01.09 | ₩5,910 | ₩6,490 | ₩5,650 | ₩5,940 | +0.51% | 21.1만 |
|---|
| 2026.01.08 | ₩6,080 | ₩6,080 | ₩5,630 | ₩5,910 | -2.80% | 12.8만 |
|---|
| 2026.01.07 | ₩6,000 | ₩6,850 | ₩5,600 | ₩6,120 | +2.00% | 91.9만 |
|---|
| 2026.01.06 | ₩6,390 | ₩6,390 | ₩5,940 | ₩5,970 | -6.57% | 11.3만 |
|---|
| 2026.01.05 | ₩6,250 | ₩6,620 | ₩5,920 | ₩6,170 | -1.28% | 33.2만 |
|---|
| 2026.01.02 | ₩6,150 | ₩6,300 | ₩5,880 | ₩6,130 | -0.33% | 22.5만 |
|---|
| 2025.12.30 | ₩6,460 | ₩6,470 | ₩5,820 | ₩6,150 | -4.80% | 37.6만 |
|---|
| 2025.12.29 | ₩6,150 | ₩7,300 | ₩6,030 | ₩6,250 | +1.63% | 178.4만 |
|---|
| 2025.12.26 | ₩4,375 | ₩5,730 | ₩4,375 | ₩5,730 | +30.97% | 152.4만 |
|---|
| 2025.12.24 | ₩4,280 | ₩4,410 | ₩4,280 | ₩4,410 | +3.04% | 3만 |
|---|
| 2025.12.23 | ₩4,280 | ₩4,280 | ₩4,230 | ₩4,230 | -1.17% | 9.2천 |
|---|
| 2025.12.22 | ₩4,350 | ₩4,350 | ₩4,285 | ₩4,300 | -1.15% | 4.4천 |
|---|
| 2025.12.19 | ₩4,290 | ₩4,340 | ₩4,245 | ₩4,305 | +0.35% | 1.1만 |
|---|
| 2025.12.18 | ₩4,260 | ₩4,335 | ₩4,235 | ₩4,320 | +1.41% | 1.3만 |
|---|
| 2025.12.17 | ₩4,330 | ₩4,400 | ₩4,075 | ₩4,335 | +0.12% | 2.6만 |
|---|
| 2025.12.16 | ₩4,300 | ₩4,400 | ₩4,205 | ₩4,315 | +0.35% | 2.3만 |
|---|
| 2025.12.15 | ₩4,235 | ₩4,285 | ₩4,200 | ₩4,240 | +0.12% | 1만 |
|---|
| 2025.12.12 | ₩4,335 | ₩4,345 | ₩4,235 | ₩4,235 | -2.31% | 1.1만 |
|---|
| 2025.12.11 | ₩4,345 | ₩4,390 | ₩4,305 | ₩4,305 | -0.92% | 9.8천 |
|---|
| 2025.12.10 | ₩4,355 | ₩4,370 | ₩4,100 | ₩4,345 | -0.23% | 1.5만 |
|---|
| 2025.12.09 | ₩4,345 | ₩4,400 | ₩4,300 | ₩4,365 | +0.46% | 2.3만 |
|---|
| 2025.12.08 | ₩4,240 | ₩4,400 | ₩4,220 | ₩4,395 | +3.66% | 4.7만 |
|---|
| 2025.12.05 | ₩4,245 | ₩4,300 | ₩4,160 | ₩4,240 | -0.12% | 1.6만 |
|---|
| 2025.12.04 | ₩4,130 | ₩4,285 | ₩4,120 | ₩4,285 | +3.75% | 2.6만 |
|---|
| 2025.12.03 | ₩4,105 | ₩4,165 | ₩4,095 | ₩4,130 | +0.61% | 2.5만 |
|---|
| 2025.12.02 | ₩4,120 | ₩4,120 | ₩4,070 | ₩4,105 | -0.36% | 3천 |
|---|
| 2025.12.01 | ₩4,065 | ₩4,105 | ₩4,050 | ₩4,100 | +0.86% | 7.4천 |
|---|
| 2025.11.28 | ₩4,050 | ₩4,135 | ₩4,050 | ₩4,080 | +0.74% | 1.3만 |
|---|
| 2025.11.27 | ₩4,140 | ₩4,160 | ₩4,030 | ₩4,050 | -2.17% | 1만 |
|---|
| 2025.11.26 | ₩4,200 | ₩4,200 | ₩4,135 | ₩4,140 | -1.43% | 5.8천 |
|---|
| 2025.11.25 | ₩4,200 | ₩4,200 | ₩4,125 | ₩4,160 | -0.95% | 8.6천 |
|---|
| 2025.11.24 | ₩4,220 | ₩4,220 | ₩4,125 | ₩4,165 | -1.30% | 8.3천 |
|---|
| 2025.11.21 | ₩4,160 | ₩4,255 | ₩4,150 | ₩4,180 | +0.48% | 2.3만 |
|---|
| 2025.11.20 | ₩4,195 | ₩4,260 | ₩4,190 | ₩4,235 | +0.95% | 1.8만 |
|---|
| 2025.11.19 | ₩4,085 | ₩4,240 | ₩4,015 | ₩4,240 | +3.79% | 3.5만 |
|---|
| 2025.11.18 | ₩4,130 | ₩4,130 | ₩4,025 | ₩4,025 | -2.54% | 1.1만 |
|---|
| 2025.11.17 | ₩4,175 | ₩4,175 | ₩4,105 | ₩4,135 | -0.96% | 5.3천 |
|---|
| 2025.11.14 | ₩4,060 | ₩4,135 | ₩4,060 | ₩4,130 | +1.72% | 9.9천 |
|---|
| 2025.11.13 | ₩4,155 | ₩4,155 | ₩4,105 | ₩4,130 | -0.60% | 1.2만 |
|---|
| 2025.11.12 | ₩4,080 | ₩4,160 | ₩4,055 | ₩4,155 | +1.84% | 2.2만 |
|---|
| 2025.11.11 | ₩4,090 | ₩4,170 | ₩4,005 | ₩4,060 | -0.73% | 7.3천 |
|---|
| 2025.11.10 | ₩4,020 | ₩4,090 | ₩3,995 | ₩4,090 | +1.74% | 3.9천 |
|---|
| 2025.11.07 | ₩4,020 | ₩4,050 | ₩3,970 | ₩3,990 | -0.75% | 9.7천 |
|---|
| 2025.11.06 | ₩4,145 | ₩4,145 | ₩3,995 | ₩4,070 | -1.81% | 1.4만 |
|---|
| 2025.11.05 | ₩4,155 | ₩4,180 | ₩4,070 | ₩4,115 | -0.96% | 1.8만 |
|---|
| 2025.11.04 | ₩4,230 | ₩4,280 | ₩4,125 | ₩4,155 | -1.77% | 1.1만 |
|---|
| 2025.11.03 | ₩4,230 | ₩4,375 | ₩4,220 | ₩4,230 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩4,030 | ₩4,300 | ₩4,010 | ₩4,220 | +4.71% | 5.8만 |
|---|
| 2025.10.30 | ₩4,010 | ₩4,065 | ₩3,990 | ₩4,000 | -0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩4,040 | ₩4,040 | ₩3,965 | ₩4,010 | -0.74% | 2.6만 |
|---|
| 2025.10.28 | ₩4,040 | ₩4,040 | ₩4,000 | ₩4,020 | -0.50% | 1.1만 |
|---|
| 2025.10.27 | ₩4,060 | ₩4,060 | ₩4,015 | ₩4,040 | -0.49% | 1.2만 |
|---|
| 2025.10.24 | ₩4,110 | ₩4,110 | ₩4,005 | ₩4,090 | -0.49% | 3.9만 |
|---|
| 2025.10.23 | ₩4,065 | ₩4,105 | ₩4,065 | ₩4,075 | +0.25% | 8천 |
|---|
| 2025.10.22 | ₩4,120 | ₩4,120 | ₩4,055 | ₩4,065 | -1.33% | 1.3만 |
|---|
| 2025.10.21 | ₩4,190 | ₩4,190 | ₩4,085 | ₩4,100 | -2.15% | 3.7만 |
|---|
| 2025.10.20 | ₩4,290 | ₩4,290 | ₩4,160 | ₩4,190 | -2.33% | 9.5천 |
|---|
| 2025.10.17 | ₩4,190 | ₩4,235 | ₩4,170 | ₩4,190 | 0.00% | 2.2만 |
|---|
| 2025.10.16 | ₩4,240 | ₩4,285 | ₩4,190 | ₩4,190 | -1.18% | 1.6만 |
|---|
| 2025.10.15 | ₩4,230 | ₩4,255 | ₩4,125 | ₩4,240 | +0.24% | 1.4만 |
|---|
| 2025.10.14 | ₩4,205 | ₩4,275 | ₩4,175 | ₩4,230 | +0.59% | 1.9만 |
|---|
| 2025.10.13 | ₩4,190 | ₩4,340 | ₩4,130 | ₩4,205 | +0.36% | 8.4천 |
|---|
| 2025.10.10 | ₩4,250 | ₩4,250 | ₩4,160 | ₩4,190 | -1.41% | 1.6만 |
|---|