시장 데이터를 불러오는 중
전체 종목
샌즈랩 과거 주가
411080.KQ · KOSDAQ
주요 제품·사업: 사이버 위협 인텔리전스(CTI)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
411080.KQ · KOSDAQ
주요 제품·사업: 사이버 위협 인텔리전스(CTI)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,280 | ₩8,350 | ₩7,300 | ₩7,530 | -9.06% | 147.3만 |
| 2026.10.07 | ₩9,050 | ₩9,660 | ₩8,240 | ₩8,500 | -6.08% | 796.8만 |
| 2026.10.06 | ₩8,500 | ₩8,970 | ₩8,040 | ₩8,970 | +5.53% | 675만 |
| 2026.10.02 | ₩6,690 | ₩6,930 | ₩6,550 | ₩6,900 | +3.14% | 45.5만 |
| 2026.10.01 | ₩6,450 | ₩6,660 | ₩6,400 | ₩6,640 | +2.95% | 15만 |
| 2026.09.30 | ₩6,640 | ₩6,650 | ₩6,400 | ₩6,500 | -2.11% | 20만 |
| 2026.09.29 | ₩6,720 | ₩6,820 | ₩6,280 | ₩6,610 | -1.64% | 69.7만 |
| 2026.09.28 | ₩6,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,150 |
| ₩6,500 |
| +2.52% |
| 39.7만 |
| 2026.09.23 | ₩6,490 | ₩6,620 | ₩6,140 | ₩6,350 | -2.16% | 63.3만 |
|---|
| 2026.09.22 | ₩6,200 | ₩6,440 | ₩6,050 | ₩6,350 | +2.42% | 33.3만 |
|---|
| 2026.09.21 | ₩6,320 | ₩6,470 | ₩6,040 | ₩6,190 | -2.06% | 40.2만 |
|---|
| 2026.09.18 | ₩6,690 | ₩6,770 | ₩6,270 | ₩6,310 | -5.68% | 56.7만 |
|---|
| 2026.09.17 | ₩6,910 | ₩6,980 | ₩6,500 | ₩6,530 | -5.50% | 76.8만 |
|---|
| 2026.09.16 | ₩6,770 | ₩8,590 | ₩6,660 | ₩7,160 | +5.76% | 1101.6만 |
|---|
| 2026.09.15 | ₩7,500 | ₩8,190 | ₩6,730 | ₩6,900 | -8.00% | 670.5만 |
|---|
| 2026.09.14 | ₩5,910 | ₩7,160 | ₩5,890 | ₩6,900 | +16.75% | 1287.1만 |
|---|
| 2026.09.11 | ₩4,635 | ₩5,510 | ₩4,510 | ₩5,510 | +18.88% | 174.3만 |
|---|
| 2026.09.10 | ₩4,350 | ₩4,350 | ₩4,150 | ₩4,245 | -2.41% | 3.9만 |
|---|
| 2026.09.09 | ₩4,105 | ₩4,330 | ₩4,105 | ₩4,280 | +4.26% | 5.4만 |
|---|
| 2026.09.08 | ₩4,205 | ₩4,300 | ₩4,070 | ₩4,195 | -0.24% | 5만 |
|---|
| 2026.09.07 | ₩4,305 | ₩4,305 | ₩4,170 | ₩4,200 | -2.44% | 4.8만 |
|---|
| 2026.09.04 | ₩4,200 | ₩4,460 | ₩4,105 | ₩4,205 | +0.12% | 11.8만 |
|---|
| 2026.09.03 | ₩4,200 | ₩4,315 | ₩3,970 | ₩4,105 | -2.26% | 10.5만 |
|---|
| 2026.09.02 | ₩4,290 | ₩4,290 | ₩4,060 | ₩4,105 | -4.31% | 5.9만 |
|---|
| 2026.09.01 | ₩4,170 | ₩4,335 | ₩4,075 | ₩4,290 | +2.88% | 8만 |
|---|
| 2026.08.31 | ₩4,235 | ₩4,400 | ₩3,975 | ₩4,170 | -1.53% | 17.6만 |
|---|
| 2026.08.28 | ₩4,385 | ₩5,170 | ₩4,240 | ₩4,240 | -3.31% | 173.3만 |
|---|
| 2026.08.27 | ₩4,195 | ₩4,220 | ₩4,050 | ₩4,080 | -2.74% | 2.5만 |
|---|
| 2026.08.26 | ₩3,985 | ₩4,090 | ₩3,985 | ₩4,070 | +2.13% | 1.3만 |
|---|
| 2026.08.25 | ₩3,960 | ₩4,075 | ₩3,835 | ₩4,010 | +1.26% | 2.9만 |
|---|
| 2026.08.24 | ₩4,005 | ₩4,090 | ₩3,940 | ₩4,015 | +0.25% | 1.3만 |
|---|
| 2026.08.21 | ₩4,175 | ₩4,175 | ₩3,860 | ₩3,970 | -4.91% | 5.5만 |
|---|
| 2026.08.20 | ₩4,095 | ₩4,295 | ₩4,055 | ₩4,220 | +3.05% | 5.3만 |
|---|
| 2026.08.19 | ₩4,070 | ₩4,175 | ₩4,010 | ₩4,055 | -0.37% | 3.7만 |
|---|
| 2026.08.18 | ₩4,295 | ₩4,315 | ₩4,110 | ₩4,135 | -3.73% | 5.8만 |
|---|
| 2026.08.14 | ₩4,640 | ₩4,645 | ₩4,295 | ₩4,390 | -5.39% | 10만 |
|---|
| 2026.08.13 | ₩4,520 | ₩4,770 | ₩4,290 | ₩4,535 | +0.33% | 28.6만 |
|---|
| 2026.08.12 | ₩4,210 | ₩5,370 | ₩4,210 | ₩4,470 | +6.18% | 65.3만 |
|---|
| 2026.08.11 | ₩4,180 | ₩4,340 | ₩4,160 | ₩4,230 | +1.20% | 2.5만 |
|---|
| 2026.08.10 | ₩4,005 | ₩4,275 | ₩4,005 | ₩4,270 | +6.62% | 5.3만 |
|---|
| 2026.08.07 | ₩4,105 | ₩4,195 | ₩3,965 | ₩3,980 | -3.05% | 3.2만 |
|---|
| 2026.08.06 | ₩4,175 | ₩4,290 | ₩3,920 | ₩4,090 | -2.04% | 5만 |
|---|
| 2026.08.05 | ₩3,930 | ₩4,150 | ₩3,930 | ₩4,005 | +1.91% | 6.8만 |
|---|
| 2026.08.04 | ₩3,500 | ₩4,380 | ₩3,500 | ₩3,920 | +12.00% | 20.3만 |
|---|
| 2026.08.03 | ₩3,405 | ₩3,700 | ₩3,325 | ₩3,500 | +2.79% | 3.4만 |
|---|
| 2026.07.31 | ₩3,280 | ₩3,530 | ₩3,280 | ₩3,520 | +7.32% | 3만 |
|---|
| 2026.07.30 | ₩2,965 | ₩3,360 | ₩2,965 | ₩3,150 | +6.24% | 5.1만 |
|---|
| 2026.07.29 | ₩3,480 | ₩3,680 | ₩3,020 | ₩3,200 | -8.05% | 7.3만 |
|---|
| 2026.07.28 | ₩3,630 | ₩3,770 | ₩3,485 | ₩3,590 | -1.10% | 3.6만 |
|---|
| 2026.07.27 | ₩3,845 | ₩3,950 | ₩3,720 | ₩3,780 | -1.69% | 2.9만 |
|---|
| 2026.07.24 | ₩3,805 | ₩3,900 | ₩3,720 | ₩3,730 | -1.97% | 1.7만 |
|---|
| 2026.07.23 | ₩3,665 | ₩4,090 | ₩3,620 | ₩3,925 | +7.09% | 15.5만 |
|---|
| 2026.07.22 | ₩3,560 | ₩3,820 | ₩3,510 | ₩3,555 | -0.14% | 2.6만 |
|---|
| 2026.07.21 | ₩3,470 | ₩3,650 | ₩3,470 | ₩3,545 | +2.16% | 11만 |
|---|
| 2026.07.20 | ₩3,840 | ₩3,930 | ₩3,600 | ₩3,650 | -4.95% | 3.1만 |
|---|
| 2026.07.16 | ₩3,950 | ₩4,005 | ₩3,755 | ₩3,870 | -2.03% | 2만 |
|---|
| 2026.07.15 | ₩3,700 | ₩3,970 | ₩3,700 | ₩3,950 | +6.76% | 5.4만 |
|---|
| 2026.07.14 | ₩3,790 | ₩3,840 | ₩3,660 | ₩3,815 | +0.66% | 4.8만 |
|---|
| 2026.07.13 | ₩4,110 | ₩4,200 | ₩3,865 | ₩3,885 | -5.47% | 2.7만 |
|---|
| 2026.07.10 | ₩3,820 | ₩4,135 | ₩3,820 | ₩4,115 | +7.72% | 3.1만 |
|---|
| 2026.07.09 | ₩3,715 | ₩3,995 | ₩3,715 | ₩3,850 | +3.63% | 4.3만 |
|---|
| 2026.07.08 | ₩3,935 | ₩4,075 | ₩3,815 | ₩3,895 | -1.02% | 4.3만 |
|---|
| 2026.07.07 | ₩4,010 | ₩4,250 | ₩3,930 | ₩3,975 | -0.87% | 2.1만 |
|---|
| 2026.07.06 | ₩4,195 | ₩4,550 | ₩4,095 | ₩4,130 | -1.55% | 2만 |
|---|
| 2026.07.03 | ₩4,100 | ₩4,290 | ₩3,960 | ₩4,290 | +4.63% | 11만 |
|---|
| 2026.07.02 | ₩4,435 | ₩4,435 | ₩4,120 | ₩4,130 | -6.88% | 2.9만 |
|---|
| 2026.07.01 | ₩4,460 | ₩4,460 | ₩4,275 | ₩4,435 | -0.56% | 1.4만 |
|---|
| 2026.06.30 | ₩4,360 | ₩4,530 | ₩4,305 | ₩4,340 | -0.46% | 1.5만 |
|---|
| 2026.06.29 | ₩3,780 | ₩4,440 | ₩3,780 | ₩4,360 | +15.34% | 6.6만 |
|---|
| 2026.06.26 | ₩4,180 | ₩4,205 | ₩3,800 | ₩3,900 | -6.70% | 7.5만 |
|---|
| 2026.06.25 | ₩4,210 | ₩4,500 | ₩4,175 | ₩4,210 | 0.00% | 3.3만 |
|---|
| 2026.06.24 | ₩4,200 | ₩4,540 | ₩4,200 | ₩4,360 | +3.81% | 4.9만 |
|---|
| 2026.06.23 | ₩4,780 | ₩4,855 | ₩4,400 | ₩4,400 | -7.95% | 5.7만 |
|---|
| 2026.06.22 | ₩4,915 | ₩5,090 | ₩4,700 | ₩4,815 | -2.03% | 3.8만 |
|---|
| 2026.06.19 | ₩5,010 | ₩5,090 | ₩4,750 | ₩4,915 | -1.90% | 5.6만 |
|---|
| 2026.06.18 | ₩5,290 | ₩5,400 | ₩5,030 | ₩5,050 | -4.54% | 3.7만 |
|---|
| 2026.06.17 | ₩5,230 | ₩5,320 | ₩5,110 | ₩5,270 | +0.76% | 2.1만 |
|---|
| 2026.06.16 | ₩5,350 | ₩5,360 | ₩5,170 | ₩5,190 | -2.99% | 2.7만 |
|---|
| 2026.06.15 | ₩5,350 | ₩5,460 | ₩5,190 | ₩5,240 | -2.06% | 4.7만 |
|---|
| 2026.06.12 | ₩5,150 | ₩5,410 | ₩5,150 | ₩5,300 | +2.91% | 2.7만 |
|---|
| 2026.06.11 | ₩5,040 | ₩5,210 | ₩4,905 | ₩5,060 | +0.40% | 2.8만 |
|---|
| 2026.06.10 | ₩5,110 | ₩5,310 | ₩4,955 | ₩5,050 | -1.17% | 216 |
|---|
| 2026.06.09 | ₩5,090 | ₩5,350 | ₩5,090 | ₩5,200 | +2.16% | 7.3만 |
|---|
| 2026.06.08 | ₩5,140 | ₩5,400 | ₩4,855 | ₩5,050 | -1.75% | 10.6만 |
|---|
| 2026.06.05 | ₩5,790 | ₩5,960 | ₩5,450 | ₩5,480 | -5.35% | 6.1만 |
|---|
| 2026.06.04 | ₩5,810 | ₩6,100 | ₩5,810 | ₩5,840 | +0.52% | 4.5만 |
|---|
| 2026.06.02 | ₩6,170 | ₩6,290 | ₩5,780 | ₩5,990 | -2.92% | 12.3만 |
|---|
| 2026.06.01 | ₩6,330 | ₩6,390 | ₩6,060 | ₩6,170 | -2.53% | 11.7만 |
|---|
| 2026.05.29 | ₩6,820 | ₩6,820 | ₩6,310 | ₩6,400 | -6.16% | 9.8만 |
|---|
| 2026.05.28 | ₩6,480 | ₩6,780 | ₩6,220 | ₩6,640 | +2.47% | 10.2만 |
|---|
| 2026.05.27 | ₩7,020 | ₩7,210 | ₩6,550 | ₩6,550 | -6.70% | 11.1만 |
|---|
| 2026.05.26 | ₩7,000 | ₩7,360 | ₩7,000 | ₩7,250 | +3.57% | 19.3만 |
|---|
| 2026.05.22 | ₩6,750 | ₩7,140 | ₩6,550 | ₩6,930 | +2.67% | 25.7만 |
|---|
| 2026.05.21 | ₩6,360 | ₩6,620 | ₩6,350 | ₩6,350 | -0.16% | 6만 |
|---|
| 2026.05.20 | ₩6,390 | ₩6,490 | ₩6,150 | ₩6,340 | -0.78% | 17.4만 |
|---|
| 2026.05.19 | ₩6,550 | ₩6,800 | ₩6,310 | ₩6,430 | -1.83% | 9.5만 |
|---|
| 2026.05.18 | ₩6,600 | ₩6,660 | ₩6,200 | ₩6,540 | -0.91% | 9.2만 |
|---|
| 2026.05.15 | ₩7,210 | ₩7,310 | ₩6,540 | ₩6,670 | -7.49% | 23만 |
|---|
| 2026.05.14 | ₩7,300 | ₩7,550 | ₩7,200 | ₩7,210 | -1.23% | 15.8만 |
|---|
| 2026.05.13 | ₩7,510 | ₩7,720 | ₩7,300 | ₩7,330 | -2.40% | 11.9만 |
|---|
| 2026.05.12 | ₩8,120 | ₩8,340 | ₩7,300 | ₩7,400 | -8.87% | 25.5만 |
|---|
| 2026.05.11 | ₩8,000 | ₩8,390 | ₩7,960 | ₩8,050 | +0.63% | 33.1만 |
|---|
| 2026.05.08 | ₩8,270 | ₩8,350 | ₩7,700 | ₩7,820 | -5.44% | 25.8만 |
|---|
| 2026.05.07 | ₩8,250 | ₩8,540 | ₩8,070 | ₩8,080 | -2.06% | 45.9만 |
|---|
| 2026.05.06 | ₩8,270 | ₩8,550 | ₩7,900 | ₩8,250 | -0.24% | 58.3만 |
|---|
| 2026.05.04 | ₩8,480 | ₩8,570 | ₩8,230 | ₩8,240 | -2.83% | 18.6만 |
|---|
| 2026.04.30 | ₩8,330 | ₩8,690 | ₩8,150 | ₩8,230 | -1.20% | 40.1만 |
|---|
| 2026.04.29 | ₩8,620 | ₩8,720 | ₩8,290 | ₩8,310 | -3.60% | 28.8만 |
|---|
| 2026.04.28 | ₩8,720 | ₩8,740 | ₩8,370 | ₩8,460 | -2.98% | 42.6만 |
|---|
| 2026.04.27 | ₩8,330 | ₩9,040 | ₩8,240 | ₩8,700 | +4.44% | 213.7만 |
|---|
| 2026.04.24 | ₩8,220 | ₩8,480 | ₩8,110 | ₩8,140 | -0.97% | 64.8만 |
|---|
| 2026.04.23 | ₩8,040 | ₩9,230 | ₩7,610 | ₩8,190 | +1.87% | 710.8만 |
|---|
| 2026.04.22 | ₩7,990 | ₩9,100 | ₩7,830 | ₩8,020 | +0.38% | 303만 |
|---|
| 2026.04.21 | ₩8,210 | ₩8,360 | ₩7,730 | ₩7,830 | -4.63% | 40.3만 |
|---|
| 2026.04.20 | ₩7,970 | ₩8,630 | ₩7,830 | ₩8,200 | +2.89% | 135.9만 |
|---|
| 2026.04.17 | ₩8,100 | ₩8,780 | ₩7,550 | ₩7,850 | -3.09% | 197.2만 |
|---|
| 2026.04.16 | ₩8,930 | ₩9,820 | ₩8,180 | ₩8,180 | -8.40% | 931.5만 |
|---|
| 2026.04.15 | ₩7,640 | ₩8,150 | ₩7,380 | ₩8,150 | +6.68% | 267만 |
|---|
| 2026.04.14 | ₩7,020 | ₩7,550 | ₩6,590 | ₩6,930 | -1.28% | 165.5만 |
|---|
| 2026.04.13 | ₩6,300 | ₩6,410 | ₩6,170 | ₩6,390 | +1.43% | 7.1만 |
|---|
| 2026.04.10 | ₩6,030 | ₩6,310 | ₩6,000 | ₩6,300 | +4.48% | 6.1만 |
|---|
| 2026.04.09 | ₩6,120 | ₩6,190 | ₩5,970 | ₩6,010 | -1.80% | 1.4만 |
|---|
| 2026.04.08 | ₩5,950 | ₩6,120 | ₩5,950 | ₩6,120 | +2.86% | 3.4만 |
|---|
| 2026.04.07 | ₩5,840 | ₩6,060 | ₩5,840 | ₩5,950 | +1.88% | 1.8만 |
|---|
| 2026.04.06 | ₩6,010 | ₩6,100 | ₩5,930 | ₩5,930 | -1.33% | 2.6만 |
|---|
| 2026.04.03 | ₩6,050 | ₩6,110 | ₩5,950 | ₩6,030 | -0.33% | 1.8만 |
|---|
| 2026.04.02 | ₩6,160 | ₩6,370 | ₩5,820 | ₩5,960 | -3.25% | 6.5만 |
|---|
| 2026.04.01 | ₩5,960 | ₩6,180 | ₩5,920 | ₩6,150 | +3.19% | 2.3만 |
|---|
| 2026.03.31 | ₩5,760 | ₩6,150 | ₩5,760 | ₩5,820 | +1.04% | 3.9만 |
|---|
| 2026.03.30 | ₩6,080 | ₩6,150 | ₩6,010 | ₩6,010 | -1.15% | 2만 |
|---|
| 2026.03.27 | ₩6,070 | ₩6,290 | ₩5,930 | ₩6,230 | +2.64% | 2.2만 |
|---|
| 2026.03.26 | ₩6,490 | ₩6,490 | ₩6,070 | ₩6,070 | -6.47% | 2.8만 |
|---|
| 2026.03.25 | ₩6,140 | ₩6,310 | ₩6,140 | ₩6,300 | +2.61% | 3.5만 |
|---|
| 2026.03.24 | ₩6,050 | ₩6,200 | ₩5,990 | ₩6,200 | +2.48% | 2.6만 |
|---|
| 2026.03.23 | ₩6,210 | ₩6,240 | ₩5,910 | ₩6,010 | -3.22% | 5.5만 |
|---|
| 2026.03.20 | ₩6,150 | ₩6,360 | ₩6,150 | ₩6,320 | +2.76% | 7만 |
|---|
| 2026.03.19 | ₩6,170 | ₩6,220 | ₩6,110 | ₩6,150 | -0.32% | 2.7만 |
|---|
| 2026.03.18 | ₩6,220 | ₩6,320 | ₩6,150 | ₩6,220 | 0.00% | 3.1만 |
|---|
| 2026.03.17 | ₩6,140 | ₩6,320 | ₩6,130 | ₩6,220 | +1.30% | 4.9만 |
|---|
| 2026.03.16 | ₩6,340 | ₩6,340 | ₩6,140 | ₩6,140 | -3.15% | 4.1만 |
|---|
| 2026.03.13 | ₩6,190 | ₩6,320 | ₩5,940 | ₩6,260 | +1.13% | 6.2만 |
|---|
| 2026.03.12 | ₩6,140 | ₩6,470 | ₩5,860 | ₩6,260 | +1.95% | 20.5만 |
|---|
| 2026.03.11 | ₩6,020 | ₩6,150 | ₩5,960 | ₩6,020 | 0.00% | 4만 |
|---|
| 2026.03.10 | ₩5,910 | ₩6,090 | ₩5,900 | ₩6,020 | +1.86% | 3.7만 |
|---|
| 2026.03.09 | ₩6,000 | ₩6,000 | ₩5,690 | ₩5,860 | -2.33% | 5.2만 |
|---|
| 2026.03.06 | ₩5,980 | ₩6,110 | ₩5,880 | ₩6,090 | +1.84% | 4.8만 |
|---|
| 2026.03.05 | ₩5,400 | ₩6,100 | ₩5,400 | ₩6,000 | +11.11% | 10.7만 |
|---|
| 2026.03.04 | ₩5,710 | ₩6,030 | ₩5,310 | ₩5,310 | -7.01% | 16.7만 |
|---|
| 2026.03.03 | ₩6,300 | ₩6,530 | ₩6,100 | ₩6,100 | -3.17% | 9.8만 |
|---|
| 2026.02.27 | ₩6,580 | ₩6,620 | ₩6,420 | ₩6,460 | -1.82% | 8만 |
|---|
| 2026.02.26 | ₩6,660 | ₩6,720 | ₩6,530 | ₩6,540 | -1.80% | 8.3만 |
|---|
| 2026.02.25 | ₩6,830 | ₩6,900 | ₩6,620 | ₩6,640 | -2.78% | 10.7만 |
|---|
| 2026.02.24 | ₩6,850 | ₩6,920 | ₩6,770 | ₩6,830 | -0.29% | 4.2만 |
|---|
| 2026.02.23 | ₩6,910 | ₩7,120 | ₩6,830 | ₩6,850 | -0.87% | 8.3만 |
|---|
| 2026.02.20 | ₩6,970 | ₩7,060 | ₩6,900 | ₩6,910 | -0.86% | 3.9만 |
|---|
| 2026.02.19 | ₩6,860 | ₩7,070 | ₩6,750 | ₩6,990 | +1.90% | 6.7만 |
|---|
| 2026.02.13 | ₩7,050 | ₩7,060 | ₩6,820 | ₩6,860 | -2.70% | 5.7만 |
|---|
| 2026.02.12 | ₩7,320 | ₩7,320 | ₩7,040 | ₩7,060 | -3.55% | 4.1만 |
|---|
| 2026.02.11 | ₩7,150 | ₩7,280 | ₩7,030 | ₩7,150 | 0.00% | 3.1만 |
|---|
| 2026.02.10 | ₩7,170 | ₩7,240 | ₩7,100 | ₩7,150 | -0.28% | 3.7만 |
|---|
| 2026.02.09 | ₩7,060 | ₩7,250 | ₩7,060 | ₩7,170 | +1.56% | 5.6만 |
|---|
| 2026.02.06 | ₩7,130 | ₩7,130 | ₩6,710 | ₩7,040 | -1.26% | 6.7만 |
|---|
| 2026.02.05 | ₩7,400 | ₩7,420 | ₩7,110 | ₩7,130 | -3.65% | 6.8만 |
|---|
| 2026.02.04 | ₩7,470 | ₩7,480 | ₩7,230 | ₩7,420 | -0.67% | 5.1만 |
|---|
| 2026.02.03 | ₩7,150 | ₩7,480 | ₩7,150 | ₩7,410 | +3.64% | 8.5만 |
|---|
| 2026.02.02 | ₩7,490 | ₩7,490 | ₩7,100 | ₩7,110 | -5.07% | 10.6만 |
|---|
| 2026.01.30 | ₩7,740 | ₩7,740 | ₩7,360 | ₩7,360 | -4.91% | 9.8만 |
|---|
| 2026.01.29 | ₩7,640 | ₩7,770 | ₩7,440 | ₩7,740 | +1.31% | 19만 |
|---|
| 2026.01.28 | ₩7,510 | ₩7,630 | ₩7,440 | ₩7,580 | +0.93% | 15.7만 |
|---|
| 2026.01.27 | ₩7,470 | ₩7,620 | ₩7,400 | ₩7,580 | +1.47% | 13.5만 |
|---|
| 2026.01.26 | ₩6,990 | ₩8,040 | ₩6,990 | ₩7,470 | +6.87% | 98.5만 |
|---|
| 2026.01.23 | ₩6,800 | ₩7,040 | ₩6,730 | ₩6,970 | +2.50% | 9.2만 |
|---|
| 2026.01.22 | ₩6,580 | ₩6,730 | ₩6,560 | ₩6,660 | +1.22% | 4.4만 |
|---|
| 2026.01.21 | ₩6,850 | ₩6,850 | ₩6,450 | ₩6,580 | -3.94% | 9.7만 |
|---|
| 2026.01.20 | ₩6,600 | ₩6,930 | ₩6,570 | ₩6,850 | +3.79% | 6.8만 |
|---|
| 2026.01.19 | ₩6,660 | ₩6,800 | ₩6,600 | ₩6,660 | 0.00% | 6.5만 |
|---|
| 2026.01.16 | ₩6,810 | ₩6,920 | ₩6,710 | ₩6,720 | -1.32% | 5.6만 |
|---|
| 2026.01.15 | ₩6,890 | ₩6,900 | ₩6,670 | ₩6,870 | -0.29% | 6만 |
|---|
| 2026.01.14 | ₩6,840 | ₩6,900 | ₩6,700 | ₩6,890 | +0.73% | 3.6만 |
|---|
| 2026.01.13 | ₩6,840 | ₩7,260 | ₩6,780 | ₩6,800 | -0.58% | 10.3만 |
|---|
| 2026.01.12 | ₩6,740 | ₩6,800 | ₩6,650 | ₩6,770 | +0.45% | 3.8만 |
|---|
| 2026.01.09 | ₩6,630 | ₩6,760 | ₩6,610 | ₩6,730 | +1.51% | 3.8만 |
|---|
| 2026.01.08 | ₩6,860 | ₩6,870 | ₩6,510 | ₩6,630 | -3.35% | 7.1만 |
|---|
| 2026.01.07 | ₩7,040 | ₩7,060 | ₩6,760 | ₩6,860 | -2.56% | 6.3만 |
|---|
| 2026.01.06 | ₩7,120 | ₩7,190 | ₩7,000 | ₩7,030 | -1.26% | 3.9만 |
|---|
| 2026.01.05 | ₩7,190 | ₩7,240 | ₩7,080 | ₩7,120 | -0.97% | 5.2만 |
|---|
| 2026.01.02 | ₩6,910 | ₩7,140 | ₩6,910 | ₩7,100 | +2.75% | 4만 |
|---|
| 2025.12.30 | ₩6,860 | ₩6,980 | ₩6,860 | ₩6,900 | +0.58% | 3.2만 |
|---|
| 2025.12.29 | ₩6,770 | ₩6,980 | ₩6,760 | ₩6,930 | +2.36% | 6.1만 |
|---|
| 2025.12.26 | ₩6,810 | ₩6,880 | ₩6,750 | ₩6,760 | -0.73% | 6.9만 |
|---|
| 2025.12.24 | ₩7,020 | ₩7,080 | ₩6,840 | ₩6,850 | -2.42% | 6.7만 |
|---|
| 2025.12.23 | ₩7,020 | ₩7,300 | ₩6,890 | ₩6,990 | -0.43% | 14.8만 |
|---|
| 2025.12.22 | ₩6,960 | ₩7,100 | ₩6,960 | ₩7,010 | +0.72% | 7.9만 |
|---|
| 2025.12.19 | ₩6,920 | ₩7,090 | ₩6,920 | ₩6,950 | +0.43% | 4.9만 |
|---|
| 2025.12.18 | ₩7,000 | ₩7,050 | ₩6,880 | ₩6,920 | -1.14% | 4만 |
|---|
| 2025.12.17 | ₩7,120 | ₩7,140 | ₩7,000 | ₩7,000 | -1.69% | 5.2만 |
|---|
| 2025.12.16 | ₩7,210 | ₩7,220 | ₩7,020 | ₩7,040 | -2.36% | 9.3만 |
|---|
| 2025.12.15 | ₩7,560 | ₩7,560 | ₩7,250 | ₩7,250 | -4.10% | 10.2만 |
|---|
| 2025.12.12 | ₩7,580 | ₩7,650 | ₩7,500 | ₩7,560 | -0.26% | 5.8만 |
|---|
| 2025.12.11 | ₩7,590 | ₩7,680 | ₩7,530 | ₩7,580 | -0.13% | 3.7만 |
|---|
| 2025.12.10 | ₩7,620 | ₩7,820 | ₩7,580 | ₩7,590 | -0.39% | 4.2만 |
|---|
| 2025.12.09 | ₩7,710 | ₩7,790 | ₩7,650 | ₩7,700 | -0.13% | 4.4만 |
|---|
| 2025.12.08 | ₩7,720 | ₩7,930 | ₩7,680 | ₩7,790 | +0.91% | 6.6만 |
|---|
| 2025.12.05 | ₩7,760 | ₩7,770 | ₩7,640 | ₩7,700 | -0.77% | 2.9만 |
|---|
| 2025.12.04 | ₩7,840 | ₩7,860 | ₩7,640 | ₩7,760 | -1.02% | 5.8만 |
|---|
| 2025.12.03 | ₩7,880 | ₩7,900 | ₩7,780 | ₩7,800 | -1.02% | 4.3만 |
|---|
| 2025.12.02 | ₩7,950 | ₩7,970 | ₩7,730 | ₩7,800 | -1.89% | 6.8만 |
|---|
| 2025.12.01 | ₩8,490 | ₩8,490 | ₩7,840 | ₩7,920 | -6.71% | 38.4만 |
|---|
| 2025.11.28 | ₩7,500 | ₩7,630 | ₩7,450 | ₩7,620 | +1.60% | 5.3만 |
|---|
| 2025.11.27 | ₩7,340 | ₩7,460 | ₩7,310 | ₩7,370 | +0.41% | 4.8만 |
|---|
| 2025.11.26 | ₩7,350 | ₩7,400 | ₩7,220 | ₩7,380 | +0.41% | 2.8만 |
|---|
| 2025.11.25 | ₩7,220 | ₩7,450 | ₩7,110 | ₩7,260 | +0.55% | 4.5만 |
|---|
| 2025.11.24 | ₩7,350 | ₩7,410 | ₩7,210 | ₩7,220 | -1.77% | 3.6만 |
|---|
| 2025.11.21 | ₩7,340 | ₩7,770 | ₩7,230 | ₩7,230 | -1.50% | 6.1만 |
|---|
| 2025.11.20 | ₩7,390 | ₩7,660 | ₩7,390 | ₩7,490 | +1.35% | 3.7만 |
|---|
| 2025.11.19 | ₩7,520 | ₩7,630 | ₩7,310 | ₩7,380 | -1.86% | 7.2만 |
|---|
| 2025.11.18 | ₩7,700 | ₩8,050 | ₩7,400 | ₩7,510 | -2.47% | 10만 |
|---|
| 2025.11.17 | ₩7,770 | ₩7,830 | ₩7,620 | ₩7,700 | -0.90% | 3.7만 |
|---|
| 2025.11.14 | ₩7,930 | ₩8,090 | ₩7,770 | ₩7,770 | -2.02% | 8.5만 |
|---|
| 2025.11.13 | ₩7,990 | ₩8,000 | ₩7,860 | ₩7,920 | -0.88% | 3.4만 |
|---|
| 2025.11.12 | ₩7,760 | ₩8,000 | ₩7,760 | ₩7,990 | +2.96% | 4.5만 |
|---|
| 2025.11.11 | ₩7,850 | ₩7,970 | ₩7,650 | ₩7,760 | -1.15% | 6.1만 |
|---|
| 2025.11.10 | ₩7,560 | ₩7,850 | ₩7,560 | ₩7,850 | +3.84% | 7.7만 |
|---|
| 2025.11.07 | ₩7,500 | ₩7,790 | ₩7,420 | ₩7,560 | +0.80% | 11.8만 |
|---|
| 2025.11.06 | ₩8,080 | ₩8,080 | ₩7,730 | ₩7,810 | -3.34% | 6.3만 |
|---|
| 2025.11.05 | ₩8,030 | ₩8,050 | ₩7,700 | ₩7,890 | -1.74% | 13.5만 |
|---|
| 2025.11.04 | ₩8,260 | ₩8,310 | ₩8,060 | ₩8,090 | -2.06% | 11.6만 |
|---|
| 2025.11.03 | ₩8,050 | ₩8,250 | ₩8,050 | ₩8,200 | +1.86% | 6.8만 |
|---|
| 2025.10.31 | ₩8,040 | ₩8,190 | ₩8,040 | ₩8,100 | +0.75% | 6만 |
|---|
| 2025.10.30 | ₩8,290 | ₩8,320 | ₩8,050 | ₩8,060 | -2.77% | 15.9만 |
|---|
| 2025.10.29 | ₩8,420 | ₩8,690 | ₩8,290 | ₩8,290 | -1.54% | 20.6만 |
|---|
| 2025.10.28 | ₩8,450 | ₩8,680 | ₩8,390 | ₩8,400 | -0.59% | 15.4만 |
|---|
| 2025.10.27 | ₩8,650 | ₩8,780 | ₩8,500 | ₩8,530 | -1.39% | 19.6만 |
|---|
| 2025.10.24 | ₩8,970 | ₩9,100 | ₩8,700 | ₩8,710 | -2.90% | 18.4만 |
|---|
| 2025.10.23 | ₩8,720 | ₩9,190 | ₩8,720 | ₩8,970 | +2.87% | 52.5만 |
|---|
| 2025.10.22 | ₩8,620 | ₩9,300 | ₩8,390 | ₩8,870 | +2.90% | 110.8만 |
|---|
| 2025.10.21 | ₩8,570 | ₩8,830 | ₩8,570 | ₩8,670 | +1.17% | 20.6만 |
|---|
| 2025.10.20 | ₩8,410 | ₩8,610 | ₩8,410 | ₩8,570 | +1.90% | 8.3만 |
|---|
| 2025.10.17 | ₩8,720 | ₩8,820 | ₩8,410 | ₩8,470 | -2.87% | 15.1만 |
|---|
| 2025.10.16 | ₩8,950 | ₩9,000 | ₩8,680 | ₩8,680 | -3.02% | 16.4만 |
|---|
| 2025.10.15 | ₩8,900 | ₩8,930 | ₩8,720 | ₩8,930 | +0.34% | 10.6만 |
|---|
| 2025.10.14 | ₩8,850 | ₩9,060 | ₩8,730 | ₩8,860 | +0.11% | 21.8만 |
|---|
| 2025.10.13 | ₩8,620 | ₩8,900 | ₩8,480 | ₩8,850 | +2.67% | 11.5만 |
|---|
| 2025.10.10 | ₩8,920 | ₩9,000 | ₩8,730 | ₩8,850 | -0.78% | 13.1만 |
|---|