시장 데이터를 불러오는 중
전체 종목
싸이버원 과거 주가
356890.KQ · KOSDAQ
주요 제품·사업: 보안관제 및 보안컨설팅 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
356890.KQ · KOSDAQ
주요 제품·사업: 보안관제 및 보안컨설팅 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,655 | ₩2,655 | ₩2,510 | ₩2,630 | -0.94% | 2.3만 |
| 2026.10.07 | ₩2,780 | ₩2,805 | ₩2,635 | ₩2,680 | -3.60% | 9.6만 |
| 2026.10.06 | ₩2,900 | ₩2,940 | ₩2,685 | ₩2,810 | -3.10% | 43.8만 |
| 2026.10.02 | ₩2,515 | ₩2,600 | ₩2,490 | ₩2,585 | +2.78% | 3.9만 |
| 2026.10.01 | ₩2,510 | ₩2,550 | ₩2,450 | ₩2,490 | -0.80% | 3만 |
| 2026.09.30 | ₩2,535 | ₩2,535 | ₩2,460 | ₩2,535 | 0.00% | 1.6만 |
| 2026.09.29 | ₩2,625 | ₩2,635 | ₩2,510 | ₩2,525 | -3.81% | 2.2만 |
| 2026.09.28 | ₩2,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,505 |
| ₩2,605 |
| +1.56% |
| 2만 |
| 2026.09.23 | ₩2,510 | ₩2,700 | ₩2,510 | ₩2,545 | +1.39% | 11.7만 |
|---|
| 2026.09.22 | ₩2,575 | ₩2,575 | ₩2,470 | ₩2,510 | -2.52% | 1.9만 |
|---|
| 2026.09.21 | ₩2,500 | ₩2,575 | ₩2,465 | ₩2,515 | +0.60% | 3.4만 |
|---|
| 2026.09.18 | ₩2,565 | ₩2,615 | ₩2,510 | ₩2,535 | -1.17% | 6.8만 |
|---|
| 2026.09.17 | ₩2,555 | ₩2,610 | ₩2,520 | ₩2,550 | -0.20% | 5.6만 |
|---|
| 2026.09.16 | ₩2,695 | ₩2,780 | ₩2,550 | ₩2,595 | -3.71% | 15.6만 |
|---|
| 2026.09.15 | ₩2,610 | ₩2,835 | ₩2,500 | ₩2,660 | +1.92% | 35.6만 |
|---|
| 2026.09.14 | ₩2,690 | ₩2,955 | ₩2,530 | ₩2,545 | -5.39% | 82.9만 |
|---|
| 2026.09.11 | ₩2,420 | ₩2,760 | ₩2,370 | ₩2,585 | +6.82% | 101.3만 |
|---|
| 2026.09.10 | ₩2,330 | ₩2,345 | ₩2,230 | ₩2,310 | -0.86% | 9.6천 |
|---|
| 2026.09.09 | ₩2,390 | ₩2,390 | ₩2,295 | ₩2,330 | -2.51% | 6.8천 |
|---|
| 2026.09.08 | ₩2,385 | ₩2,385 | ₩2,305 | ₩2,340 | -1.89% | 8.5천 |
|---|
| 2026.09.07 | ₩2,335 | ₩2,395 | ₩2,300 | ₩2,370 | +1.50% | 1.3만 |
|---|
| 2026.09.04 | ₩2,350 | ₩2,350 | ₩2,300 | ₩2,325 | -1.06% | 5.9천 |
|---|
| 2026.09.03 | ₩2,305 | ₩2,410 | ₩2,285 | ₩2,340 | +1.52% | 1.8만 |
|---|
| 2026.09.02 | ₩2,355 | ₩2,355 | ₩2,275 | ₩2,310 | -1.91% | 1.4만 |
|---|
| 2026.09.01 | ₩2,345 | ₩2,370 | ₩2,315 | ₩2,355 | +0.43% | 1.3만 |
|---|
| 2026.08.31 | ₩2,305 | ₩2,365 | ₩2,205 | ₩2,330 | +1.08% | 1.3만 |
|---|
| 2026.08.28 | ₩2,380 | ₩2,570 | ₩2,265 | ₩2,305 | -3.15% | 16.3만 |
|---|
| 2026.08.27 | ₩2,340 | ₩2,340 | ₩2,285 | ₩2,320 | -0.85% | 7.6천 |
|---|
| 2026.08.26 | ₩2,260 | ₩2,320 | ₩2,260 | ₩2,300 | +1.77% | 1.2만 |
|---|
| 2026.08.25 | ₩2,235 | ₩2,285 | ₩2,120 | ₩2,280 | +2.01% | 6.2천 |
|---|
| 2026.08.24 | ₩2,220 | ₩2,305 | ₩2,175 | ₩2,230 | +0.45% | 1.4만 |
|---|
| 2026.08.21 | ₩2,355 | ₩2,355 | ₩2,220 | ₩2,230 | -5.31% | 1.9만 |
|---|
| 2026.08.20 | ₩2,375 | ₩2,450 | ₩2,285 | ₩2,375 | 0.00% | 2만 |
|---|
| 2026.08.19 | ₩2,355 | ₩2,405 | ₩2,260 | ₩2,340 | -0.64% | 1.9만 |
|---|
| 2026.08.18 | ₩2,445 | ₩2,450 | ₩2,330 | ₩2,365 | -3.27% | 4.6만 |
|---|
| 2026.08.14 | ₩2,455 | ₩2,505 | ₩2,355 | ₩2,445 | -0.41% | 4만 |
|---|
| 2026.08.13 | ₩2,530 | ₩2,530 | ₩2,380 | ₩2,455 | -2.96% | 8.3만 |
|---|
| 2026.08.12 | ₩2,490 | ₩2,915 | ₩2,415 | ₩2,550 | +2.41% | 59.8만 |
|---|
| 2026.08.11 | ₩2,390 | ₩2,450 | ₩2,385 | ₩2,440 | +2.09% | 3.2만 |
|---|
| 2026.08.10 | ₩2,365 | ₩2,405 | ₩2,330 | ₩2,390 | +1.06% | 1.7만 |
|---|
| 2026.08.07 | ₩2,440 | ₩2,440 | ₩2,315 | ₩2,360 | -3.28% | 1.2만 |
|---|
| 2026.08.06 | ₩2,390 | ₩2,425 | ₩2,310 | ₩2,380 | -0.42% | 2만 |
|---|
| 2026.08.05 | ₩2,350 | ₩2,410 | ₩2,305 | ₩2,390 | +1.70% | 1.8만 |
|---|
| 2026.08.04 | ₩2,195 | ₩2,495 | ₩2,195 | ₩2,320 | +5.69% | 8.5만 |
|---|
| 2026.08.03 | ₩2,110 | ₩2,195 | ₩2,080 | ₩2,195 | +4.03% | 3.3만 |
|---|
| 2026.07.31 | ₩2,065 | ₩2,085 | ₩2,010 | ₩2,080 | +0.73% | 4.9만 |
|---|
| 2026.07.30 | ₩1,810 | ₩2,005 | ₩1,810 | ₩1,985 | +9.67% | 2.4만 |
|---|
| 2026.07.29 | ₩2,100 | ₩2,200 | ₩1,895 | ₩1,990 | -5.24% | 6.4만 |
|---|
| 2026.07.28 | ₩2,080 | ₩2,280 | ₩2,050 | ₩2,160 | +3.85% | 4.9만 |
|---|
| 2026.07.27 | ₩2,200 | ₩2,285 | ₩2,200 | ₩2,215 | +0.68% | 2.7만 |
|---|
| 2026.07.24 | ₩2,210 | ₩2,295 | ₩2,155 | ₩2,215 | +0.23% | 2만 |
|---|
| 2026.07.23 | ₩2,115 | ₩2,325 | ₩2,115 | ₩2,210 | +4.49% | 7.4만 |
|---|
| 2026.07.22 | ₩2,125 | ₩2,200 | ₩2,030 | ₩2,130 | +0.24% | 1.5만 |
|---|
| 2026.07.21 | ₩1,985 | ₩2,180 | ₩1,985 | ₩2,130 | +7.30% | 1.8만 |
|---|
| 2026.07.20 | ₩2,255 | ₩2,255 | ₩2,055 | ₩2,075 | -7.98% | 3.1만 |
|---|
| 2026.07.16 | ₩2,115 | ₩2,225 | ₩2,115 | ₩2,150 | +1.65% | 2.2만 |
|---|
| 2026.07.15 | ₩2,060 | ₩2,220 | ₩2,060 | ₩2,205 | +7.04% | 2.8만 |
|---|
| 2026.07.14 | ₩2,130 | ₩2,170 | ₩2,060 | ₩2,060 | -3.29% | 3.8만 |
|---|
| 2026.07.13 | ₩2,305 | ₩2,320 | ₩2,145 | ₩2,145 | -6.94% | 2.3만 |
|---|
| 2026.07.10 | ₩2,085 | ₩2,290 | ₩2,085 | ₩2,270 | +8.87% | 3.5만 |
|---|
| 2026.07.09 | ₩2,085 | ₩2,180 | ₩2,085 | ₩2,085 | 0.00% | 1.9만 |
|---|
| 2026.07.08 | ₩2,155 | ₩2,245 | ₩2,085 | ₩2,125 | -1.39% | 3.1만 |
|---|
| 2026.07.07 | ₩2,240 | ₩2,315 | ₩2,155 | ₩2,155 | -3.79% | 4.8만 |
|---|
| 2026.07.06 | ₩2,170 | ₩2,315 | ₩2,170 | ₩2,255 | +3.92% | 2만 |
|---|
| 2026.07.03 | ₩2,135 | ₩2,280 | ₩2,135 | ₩2,210 | +3.51% | 3만 |
|---|
| 2026.07.02 | ₩2,230 | ₩2,255 | ₩2,150 | ₩2,160 | -3.14% | 1.9만 |
|---|
| 2026.07.01 | ₩2,225 | ₩2,340 | ₩2,175 | ₩2,245 | +0.90% | 1.6만 |
|---|
| 2026.06.30 | ₩2,110 | ₩2,350 | ₩2,110 | ₩2,240 | +6.16% | 5.3만 |
|---|
| 2026.06.29 | ₩1,905 | ₩2,245 | ₩1,905 | ₩2,155 | +13.12% | 3.5만 |
|---|
| 2026.06.26 | ₩2,160 | ₩2,225 | ₩1,871 | ₩2,060 | -4.63% | 11.4만 |
|---|
| 2026.06.25 | ₩2,130 | ₩2,235 | ₩2,005 | ₩2,175 | +2.11% | 7.6만 |
|---|
| 2026.06.24 | ₩2,145 | ₩2,230 | ₩2,080 | ₩2,140 | -0.23% | 3.8만 |
|---|
| 2026.06.23 | ₩2,400 | ₩2,410 | ₩2,160 | ₩2,160 | -10.00% | 6.8만 |
|---|
| 2026.06.22 | ₩2,350 | ₩2,440 | ₩2,265 | ₩2,415 | +2.77% | 5.6만 |
|---|
| 2026.06.19 | ₩2,465 | ₩2,475 | ₩2,310 | ₩2,365 | -4.06% | 7.5만 |
|---|
| 2026.06.18 | ₩2,615 | ₩2,685 | ₩2,465 | ₩2,465 | -5.74% | 3.8만 |
|---|
| 2026.06.17 | ₩2,670 | ₩2,720 | ₩2,555 | ₩2,630 | -1.50% | 3.8만 |
|---|
| 2026.06.16 | ₩2,645 | ₩2,680 | ₩2,555 | ₩2,600 | -1.70% | 2.7만 |
|---|
| 2026.06.15 | ₩2,660 | ₩2,685 | ₩2,595 | ₩2,610 | -1.88% | 2.9만 |
|---|
| 2026.06.12 | ₩2,625 | ₩2,700 | ₩2,585 | ₩2,590 | -1.33% | 5.8만 |
|---|
| 2026.06.11 | ₩2,535 | ₩2,630 | ₩2,400 | ₩2,575 | +1.58% | 5.1만 |
|---|
| 2026.06.10 | ₩2,585 | ₩2,595 | ₩2,420 | ₩2,570 | -0.58% | 101 |
|---|
| 2026.06.09 | ₩2,505 | ₩2,655 | ₩2,500 | ₩2,585 | +3.19% | 4.5만 |
|---|
| 2026.06.08 | ₩2,500 | ₩2,605 | ₩2,410 | ₩2,505 | +0.20% | 7.4만 |
|---|
| 2026.06.05 | ₩2,790 | ₩2,930 | ₩2,520 | ₩2,630 | -5.73% | 10.5만 |
|---|
| 2026.06.04 | ₩2,785 | ₩2,995 | ₩2,725 | ₩2,845 | +2.15% | 3.6만 |
|---|
| 2026.06.02 | ₩2,830 | ₩2,900 | ₩2,695 | ₩2,790 | -1.41% | 11.9만 |
|---|
| 2026.06.01 | ₩2,905 | ₩2,925 | ₩2,735 | ₩2,830 | -2.58% | 10.3만 |
|---|
| 2026.05.29 | ₩3,100 | ₩3,130 | ₩2,935 | ₩2,945 | -5.00% | 14.9만 |
|---|
| 2026.05.28 | ₩3,135 | ₩3,185 | ₩2,985 | ₩3,125 | -0.32% | 19.7만 |
|---|
| 2026.05.27 | ₩3,450 | ₩3,460 | ₩3,115 | ₩3,135 | -9.13% | 33.7만 |
|---|
| 2026.05.26 | ₩3,350 | ₩3,945 | ₩3,350 | ₩3,445 | +2.84% | 438.2만 |
|---|
| 2026.05.22 | ₩3,225 | ₩3,485 | ₩3,225 | ₩3,345 | +3.72% | 12.5만 |
|---|
| 2026.05.21 | ₩3,270 | ₩3,360 | ₩3,145 | ₩3,145 | -3.82% | 7.7만 |
|---|
| 2026.05.20 | ₩3,300 | ₩3,300 | ₩3,120 | ₩3,210 | -2.73% | 7.9만 |
|---|
| 2026.05.19 | ₩3,345 | ₩3,420 | ₩3,275 | ₩3,310 | -1.05% | 9.5만 |
|---|
| 2026.05.18 | ₩3,350 | ₩3,395 | ₩3,160 | ₩3,325 | -0.75% | 9.1만 |
|---|
| 2026.05.15 | ₩3,525 | ₩3,580 | ₩3,180 | ₩3,310 | -6.10% | 18.6만 |
|---|
| 2026.05.14 | ₩3,500 | ₩3,600 | ₩3,400 | ₩3,490 | -0.29% | 7.4만 |
|---|
| 2026.05.13 | ₩3,525 | ₩3,600 | ₩3,250 | ₩3,495 | -0.85% | 11.9만 |
|---|
| 2026.05.12 | ₩3,705 | ₩3,705 | ₩3,350 | ₩3,560 | -3.91% | 16.2만 |
|---|
| 2026.05.11 | ₩3,700 | ₩3,820 | ₩3,600 | ₩3,630 | -1.89% | 24만 |
|---|
| 2026.05.08 | ₩3,755 | ₩3,865 | ₩3,710 | ₩3,730 | -0.67% | 16.6만 |
|---|
| 2026.05.07 | ₩3,820 | ₩4,075 | ₩3,755 | ₩3,805 | -0.39% | 79.7만 |
|---|
| 2026.05.06 | ₩3,765 | ₩3,990 | ₩3,720 | ₩3,840 | +1.99% | 53.4만 |
|---|
| 2026.05.04 | ₩3,890 | ₩3,930 | ₩3,785 | ₩3,785 | -2.70% | 19.8만 |
|---|
| 2026.04.30 | ₩3,850 | ₩3,945 | ₩3,800 | ₩3,825 | -0.65% | 25.8만 |
|---|
| 2026.04.29 | ₩3,840 | ₩3,930 | ₩3,815 | ₩3,860 | +0.52% | 26.2만 |
|---|
| 2026.04.28 | ₩4,050 | ₩4,060 | ₩3,840 | ₩3,900 | -3.70% | 50만 |
|---|
| 2026.04.27 | ₩4,015 | ₩4,475 | ₩4,010 | ₩4,080 | +1.62% | 392.7만 |
|---|
| 2026.04.24 | ₩4,370 | ₩4,515 | ₩3,965 | ₩3,985 | -8.81% | 582.4만 |
|---|
| 2026.04.23 | ₩3,755 | ₩4,840 | ₩3,670 | ₩4,255 | +13.32% | 1541.9만 |
|---|
| 2026.04.22 | ₩3,750 | ₩3,960 | ₩3,715 | ₩3,725 | -0.67% | 34만 |
|---|
| 2026.04.21 | ₩3,855 | ₩3,965 | ₩3,715 | ₩3,750 | -2.72% | 25.2만 |
|---|
| 2026.04.20 | ₩3,740 | ₩4,085 | ₩3,740 | ₩3,845 | +2.81% | 92만 |
|---|
| 2026.04.17 | ₩3,835 | ₩4,070 | ₩3,700 | ₩3,725 | -2.87% | 107.8만 |
|---|
| 2026.04.16 | ₩4,240 | ₩4,315 | ₩3,817 | ₩3,870 | -8.73% | 336.2만 |
|---|
| 2026.04.15 | ₩3,740 | ₩4,250 | ₩3,650 | ₩3,925 | +4.95% | 512.6만 |
|---|
| 2026.04.14 | ₩3,600 | ₩3,835 | ₩3,475 | ₩3,555 | -1.25% | 125.7만 |
|---|
| 2026.04.13 | ₩3,355 | ₩3,475 | ₩3,335 | ₩3,370 | +0.45% | 7.7만 |
|---|
| 2026.04.10 | ₩3,240 | ₩3,500 | ₩3,240 | ₩3,400 | +4.94% | 27.7만 |
|---|
| 2026.04.09 | ₩3,285 | ₩3,295 | ₩3,190 | ₩3,265 | -0.61% | 3.2만 |
|---|
| 2026.04.08 | ₩3,270 | ₩3,290 | ₩3,180 | ₩3,285 | +0.46% | 4.9만 |
|---|
| 2026.04.07 | ₩3,245 | ₩3,280 | ₩3,160 | ₩3,175 | -2.16% | 3.4만 |
|---|
| 2026.04.06 | ₩3,240 | ₩3,320 | ₩3,195 | ₩3,230 | -0.31% | 6.5만 |
|---|
| 2026.04.03 | ₩3,170 | ₩3,240 | ₩3,130 | ₩3,225 | +1.74% | 3.8만 |
|---|
| 2026.04.02 | ₩3,215 | ₩3,520 | ₩3,120 | ₩3,165 | -1.56% | 42.4만 |
|---|
| 2026.04.01 | ₩3,035 | ₩3,200 | ₩3,035 | ₩3,165 | +4.28% | 3.2만 |
|---|
| 2026.03.31 | ₩3,100 | ₩3,135 | ₩3,015 | ₩3,015 | -2.74% | 3.2만 |
|---|
| 2026.03.30 | ₩3,135 | ₩3,155 | ₩3,075 | ₩3,085 | -1.59% | 2.8만 |
|---|
| 2026.03.27 | ₩3,165 | ₩3,200 | ₩3,035 | ₩3,155 | -0.32% | 2.9만 |
|---|
| 2026.03.26 | ₩3,165 | ₩3,220 | ₩3,115 | ₩3,115 | -1.58% | 2.3만 |
|---|
| 2026.03.25 | ₩3,115 | ₩3,250 | ₩3,115 | ₩3,190 | +2.41% | 3.4만 |
|---|
| 2026.03.24 | ₩3,085 | ₩3,190 | ₩3,065 | ₩3,150 | +2.11% | 2.5만 |
|---|
| 2026.03.23 | ₩3,165 | ₩3,180 | ₩3,055 | ₩3,055 | -3.48% | 4만 |
|---|
| 2026.03.20 | ₩3,135 | ₩3,270 | ₩3,135 | ₩3,195 | +1.91% | 2.2만 |
|---|
| 2026.03.19 | ₩3,225 | ₩3,230 | ₩3,145 | ₩3,145 | -2.48% | 3.1만 |
|---|
| 2026.03.18 | ₩3,220 | ₩3,375 | ₩3,210 | ₩3,215 | -0.16% | 2.5만 |
|---|
| 2026.03.17 | ₩3,165 | ₩3,320 | ₩3,165 | ₩3,220 | +1.74% | 3.2만 |
|---|
| 2026.03.16 | ₩3,295 | ₩3,295 | ₩3,200 | ₩3,200 | -2.88% | 3.1만 |
|---|
| 2026.03.13 | ₩3,260 | ₩3,330 | ₩3,155 | ₩3,295 | +1.07% | 3.6만 |
|---|
| 2026.03.12 | ₩3,270 | ₩3,450 | ₩3,190 | ₩3,265 | -0.15% | 15.5만 |
|---|
| 2026.03.11 | ₩3,135 | ₩3,235 | ₩3,135 | ₩3,195 | +1.91% | 4만 |
|---|
| 2026.03.10 | ₩3,100 | ₩3,220 | ₩3,100 | ₩3,135 | +1.13% | 3.6만 |
|---|
| 2026.03.09 | ₩3,175 | ₩3,190 | ₩3,000 | ₩3,065 | -3.46% | 6만 |
|---|
| 2026.03.06 | ₩3,255 | ₩3,315 | ₩3,115 | ₩3,230 | -0.77% | 3.9만 |
|---|
| 2026.03.05 | ₩2,955 | ₩3,295 | ₩2,955 | ₩3,255 | +10.15% | 10만 |
|---|
| 2026.03.04 | ₩3,110 | ₩3,280 | ₩2,900 | ₩2,920 | -6.11% | 20.6만 |
|---|
| 2026.03.03 | ₩3,475 | ₩3,480 | ₩3,290 | ₩3,320 | -4.46% | 14.1만 |
|---|
| 2026.02.27 | ₩3,645 | ₩3,680 | ₩3,475 | ₩3,480 | -4.53% | 14.5만 |
|---|
| 2026.02.26 | ₩3,745 | ₩3,775 | ₩3,630 | ₩3,645 | -2.67% | 8.6만 |
|---|
| 2026.02.25 | ₩3,760 | ₩3,770 | ₩3,720 | ₩3,740 | -0.53% | 5.7만 |
|---|
| 2026.02.24 | ₩3,790 | ₩3,825 | ₩3,735 | ₩3,740 | -1.32% | 7.9만 |
|---|
| 2026.02.23 | ₩3,835 | ₩3,850 | ₩3,760 | ₩3,800 | -0.91% | 11.7만 |
|---|
| 2026.02.20 | ₩3,780 | ₩3,865 | ₩3,775 | ₩3,800 | +0.53% | 21.8만 |
|---|
| 2026.02.19 | ₩3,685 | ₩4,200 | ₩3,630 | ₩3,780 | +2.58% | 153.5만 |
|---|
| 2026.02.13 | ₩3,745 | ₩3,830 | ₩3,670 | ₩3,680 | -1.74% | 7.1만 |
|---|
| 2026.02.12 | ₩3,810 | ₩3,840 | ₩3,770 | ₩3,775 | -0.92% | 4.1만 |
|---|
| 2026.02.11 | ₩3,845 | ₩3,865 | ₩3,755 | ₩3,810 | -0.91% | 5.2만 |
|---|
| 2026.02.10 | ₩3,760 | ₩3,920 | ₩3,760 | ₩3,850 | +2.39% | 11.2만 |
|---|
| 2026.02.09 | ₩3,815 | ₩3,815 | ₩3,755 | ₩3,790 | -0.66% | 9만 |
|---|
| 2026.02.06 | ₩3,700 | ₩3,780 | ₩3,565 | ₩3,780 | +2.16% | 11.8만 |
|---|
| 2026.02.05 | ₩3,880 | ₩3,880 | ₩3,760 | ₩3,780 | -2.58% | 9.6만 |
|---|
| 2026.02.04 | ₩3,860 | ₩3,915 | ₩3,830 | ₩3,885 | +0.65% | 8.9만 |
|---|
| 2026.02.03 | ₩3,930 | ₩3,965 | ₩3,850 | ₩3,880 | -1.27% | 14만 |
|---|
| 2026.02.02 | ₩3,990 | ₩4,030 | ₩3,850 | ₩3,955 | -0.88% | 11.7만 |
|---|
| 2026.01.30 | ₩4,100 | ₩4,125 | ₩3,975 | ₩4,070 | -0.73% | 11만 |
|---|
| 2026.01.29 | ₩4,050 | ₩4,115 | ₩3,980 | ₩4,100 | +1.23% | 13.4만 |
|---|
| 2026.01.28 | ₩4,070 | ₩4,110 | ₩4,030 | ₩4,060 | -0.25% | 13.7만 |
|---|
| 2026.01.27 | ₩4,030 | ₩4,275 | ₩3,970 | ₩4,070 | +0.99% | 39.6만 |
|---|
| 2026.01.26 | ₩3,945 | ₩4,105 | ₩3,910 | ₩4,035 | +2.28% | 20만 |
|---|
| 2026.01.23 | ₩3,780 | ₩3,980 | ₩3,780 | ₩3,950 | +4.50% | 26.8만 |
|---|
| 2026.01.22 | ₩3,785 | ₩3,830 | ₩3,740 | ₩3,750 | -0.92% | 11.2만 |
|---|
| 2026.01.21 | ₩3,930 | ₩3,930 | ₩3,745 | ₩3,785 | -3.69% | 12.9만 |
|---|
| 2026.01.20 | ₩3,900 | ₩3,980 | ₩3,750 | ₩3,930 | +0.77% | 15.1만 |
|---|
| 2026.01.19 | ₩3,895 | ₩3,970 | ₩3,830 | ₩3,860 | -0.90% | 10.5만 |
|---|
| 2026.01.16 | ₩3,920 | ₩4,000 | ₩3,920 | ₩3,925 | +0.13% | 8.2만 |
|---|
| 2026.01.15 | ₩3,860 | ₩3,980 | ₩3,850 | ₩3,950 | +2.33% | 11.8만 |
|---|
| 2026.01.14 | ₩3,935 | ₩3,935 | ₩3,850 | ₩3,860 | -1.91% | 7.8만 |
|---|
| 2026.01.13 | ₩3,915 | ₩3,970 | ₩3,855 | ₩3,900 | -0.38% | 8.4만 |
|---|
| 2026.01.12 | ₩3,920 | ₩3,965 | ₩3,825 | ₩3,915 | -0.13% | 10.2만 |
|---|
| 2026.01.09 | ₩3,790 | ₩3,865 | ₩3,770 | ₩3,850 | +1.58% | 7.6만 |
|---|
| 2026.01.08 | ₩3,955 | ₩3,970 | ₩3,830 | ₩3,830 | -3.16% | 14.4만 |
|---|
| 2026.01.07 | ₩4,100 | ₩4,100 | ₩3,960 | ₩3,975 | -3.05% | 11.6만 |
|---|
| 2026.01.06 | ₩4,150 | ₩4,150 | ₩4,030 | ₩4,100 | -1.20% | 10.3만 |
|---|
| 2026.01.05 | ₩4,105 | ₩4,160 | ₩4,065 | ₩4,110 | +0.12% | 11.4만 |
|---|
| 2026.01.02 | ₩3,945 | ₩4,120 | ₩3,935 | ₩4,105 | +4.06% | 15.6만 |
|---|
| 2025.12.30 | ₩3,965 | ₩4,200 | ₩3,940 | ₩3,945 | -0.50% | 26.9만 |
|---|
| 2025.12.29 | ₩3,910 | ₩4,035 | ₩3,910 | ₩4,020 | +2.81% | 13.9만 |
|---|
| 2025.12.26 | ₩4,060 | ₩4,060 | ₩3,900 | ₩3,910 | -3.69% | 14.2만 |
|---|
| 2025.12.24 | ₩4,075 | ₩4,075 | ₩3,970 | ₩4,035 | -0.98% | 14.6만 |
|---|
| 2025.12.23 | ₩4,105 | ₩4,445 | ₩3,970 | ₩4,080 | -0.61% | 114.9만 |
|---|
| 2025.12.22 | ₩4,025 | ₩4,230 | ₩4,025 | ₩4,125 | +2.48% | 20.4만 |
|---|
| 2025.12.19 | ₩3,940 | ₩4,025 | ₩3,885 | ₩4,015 | +1.90% | 11만 |
|---|
| 2025.12.18 | ₩3,905 | ₩3,970 | ₩3,890 | ₩3,910 | +0.13% | 10.1만 |
|---|
| 2025.12.17 | ₩4,005 | ₩4,050 | ₩3,930 | ₩3,960 | -1.12% | 10.7만 |
|---|
| 2025.12.16 | ₩4,130 | ₩4,135 | ₩3,995 | ₩4,000 | -3.15% | 15만 |
|---|
| 2025.12.15 | ₩4,155 | ₩4,180 | ₩4,110 | ₩4,145 | -0.24% | 19.3만 |
|---|
| 2025.12.12 | ₩4,105 | ₩4,380 | ₩4,065 | ₩4,210 | +2.56% | 67.4만 |
|---|
| 2025.12.11 | ₩4,060 | ₩4,195 | ₩4,040 | ₩4,085 | +0.62% | 22.3만 |
|---|
| 2025.12.10 | ₩4,115 | ₩4,160 | ₩4,060 | ₩4,060 | -1.34% | 20.3만 |
|---|
| 2025.12.09 | ₩4,195 | ₩4,210 | ₩4,085 | ₩4,115 | -1.91% | 17.1만 |
|---|
| 2025.12.08 | ₩4,285 | ₩4,315 | ₩4,180 | ₩4,185 | -2.33% | 42.7만 |
|---|
| 2025.12.05 | ₩4,135 | ₩4,235 | ₩4,100 | ₩4,205 | +1.69% | 50.1만 |
|---|
| 2025.12.04 | ₩4,225 | ₩4,330 | ₩4,135 | ₩4,155 | -1.66% | 51.4만 |
|---|
| 2025.12.03 | ₩4,410 | ₩4,480 | ₩4,225 | ₩4,285 | -2.83% | 94.9만 |
|---|
| 2025.12.02 | ₩4,525 | ₩4,640 | ₩4,330 | ₩4,360 | -3.65% | 157만 |
|---|
| 2025.12.01 | ₩4,430 | ₩4,920 | ₩4,425 | ₩4,570 | +3.16% | 1248.3만 |
|---|
| 2025.11.28 | ₩4,000 | ₩4,120 | ₩3,975 | ₩4,030 | +0.75% | 78만 |
|---|
| 2025.11.27 | ₩3,900 | ₩4,245 | ₩3,825 | ₩3,955 | +1.41% | 234.9만 |
|---|
| 2025.11.26 | ₩3,890 | ₩4,000 | ₩3,815 | ₩3,880 | -0.26% | 31.6만 |
|---|
| 2025.11.25 | ₩3,860 | ₩3,980 | ₩3,810 | ₩3,845 | -0.39% | 21.6만 |
|---|
| 2025.11.24 | ₩3,755 | ₩4,020 | ₩3,720 | ₩3,860 | +2.80% | 50.9만 |
|---|
| 2025.11.21 | ₩3,815 | ₩4,040 | ₩3,755 | ₩3,755 | -1.57% | 34.4만 |
|---|
| 2025.11.20 | ₩3,850 | ₩3,950 | ₩3,835 | ₩3,850 | 0.00% | 19.9만 |
|---|
| 2025.11.19 | ₩3,795 | ₩4,070 | ₩3,720 | ₩3,865 | +1.84% | 57.2만 |
|---|
| 2025.11.18 | ₩3,850 | ₩4,230 | ₩3,785 | ₩3,795 | -1.43% | 198만 |
|---|
| 2025.11.17 | ₩3,960 | ₩4,040 | ₩3,890 | ₩3,910 | -1.26% | 18.3만 |
|---|
| 2025.11.14 | ₩4,000 | ₩4,105 | ₩3,950 | ₩3,960 | -1.00% | 29.8만 |
|---|
| 2025.11.13 | ₩4,225 | ₩4,320 | ₩4,095 | ₩4,115 | -2.60% | 49.3만 |
|---|
| 2025.11.12 | ₩4,380 | ₩4,385 | ₩4,225 | ₩4,225 | -3.54% | 58.7만 |
|---|
| 2025.11.11 | ₩4,240 | ₩4,835 | ₩4,165 | ₩4,345 | +2.48% | 735.8만 |
|---|
| 2025.11.10 | ₩3,900 | ₩4,430 | ₩3,900 | ₩4,205 | +7.82% | 254.9만 |
|---|
| 2025.11.07 | ₩3,990 | ₩4,020 | ₩3,830 | ₩3,895 | -2.38% | 19.9만 |
|---|
| 2025.11.06 | ₩4,030 | ₩4,180 | ₩3,900 | ₩4,020 | -0.25% | 29.1만 |
|---|
| 2025.11.05 | ₩4,110 | ₩4,120 | ₩3,850 | ₩3,985 | -3.04% | 32.3만 |
|---|
| 2025.11.04 | ₩4,155 | ₩4,175 | ₩4,060 | ₩4,135 | -0.48% | 21.5만 |
|---|
| 2025.11.03 | ₩4,180 | ₩4,225 | ₩4,085 | ₩4,165 | -0.36% | 33.1만 |
|---|
| 2025.10.31 | ₩4,150 | ₩4,250 | ₩4,115 | ₩4,180 | +0.72% | 31.7만 |
|---|
| 2025.10.30 | ₩4,260 | ₩4,350 | ₩4,160 | ₩4,170 | -2.11% | 37.6만 |
|---|
| 2025.10.29 | ₩4,355 | ₩4,605 | ₩4,270 | ₩4,305 | -1.15% | 132.8만 |
|---|
| 2025.10.28 | ₩4,365 | ₩4,770 | ₩4,300 | ₩4,385 | +0.46% | 231.7만 |
|---|
| 2025.10.27 | ₩4,450 | ₩4,612 | ₩4,390 | ₩4,425 | -0.56% | 115.1만 |
|---|
| 2025.10.24 | ₩4,850 | ₩4,875 | ₩4,370 | ₩4,445 | -8.35% | 175.7만 |
|---|
| 2025.10.23 | ₩5,150 | ₩5,290 | ₩4,780 | ₩4,800 | -6.80% | 644.6만 |
|---|
| 2025.10.22 | ₩4,155 | ₩5,420 | ₩3,920 | ₩5,170 | +24.43% | 3233.3만 |
|---|
| 2025.10.21 | ₩3,885 | ₩4,590 | ₩3,735 | ₩4,170 | +7.34% | 793.4만 |
|---|
| 2025.10.20 | ₩3,760 | ₩3,890 | ₩3,710 | ₩3,805 | +1.20% | 17.6만 |
|---|
| 2025.10.17 | ₩3,845 | ₩3,845 | ₩3,700 | ₩3,760 | -2.21% | 27.9만 |
|---|
| 2025.10.16 | ₩3,980 | ₩4,005 | ₩3,660 | ₩3,865 | -2.89% | 25.5만 |
|---|
| 2025.10.15 | ₩4,030 | ₩4,085 | ₩3,895 | ₩3,930 | -2.48% | 25.5만 |
|---|
| 2025.10.14 | ₩4,035 | ₩4,115 | ₩3,910 | ₩4,030 | -0.12% | 50.8만 |
|---|
| 2025.10.13 | ₩3,820 | ₩4,150 | ₩3,790 | ₩3,985 | +4.32% | 79.7만 |
|---|
| 2025.10.10 | ₩3,950 | ₩4,020 | ₩3,885 | ₩3,905 | -1.14% | 41.4만 |
|---|