시장 데이터를 불러오는 중
전체 종목
산돌 과거 주가
419120.KQ · KOSDAQ
주요 제품·사업: 리테일 폰트 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
419120.KQ · KOSDAQ
주요 제품·사업: 리테일 폰트 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,285 | ₩2,295 | ₩2,235 | ₩2,280 | -0.22% | 2.5만 |
| 2026.10.07 | ₩2,350 | ₩2,355 | ₩2,265 | ₩2,290 | -2.55% | 2만 |
| 2026.10.06 | ₩2,290 | ₩2,330 | ₩2,275 | ₩2,295 | +0.22% | 9.1천 |
| 2026.10.02 | ₩2,245 | ₩2,340 | ₩2,235 | ₩2,295 | +2.23% | 2.4만 |
| 2026.10.01 | ₩2,225 | ₩2,265 | ₩2,177 | ₩2,230 | +0.22% | 2.6만 |
| 2026.09.30 | ₩2,235 | ₩2,245 | ₩2,210 | ₩2,240 | +0.22% | 6.6천 |
| 2026.09.29 | ₩2,160 | ₩2,270 | ₩2,160 | ₩2,225 | +3.01% | 1.1만 |
| 2026.09.28 | ₩2,190 | ₩2,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,155 |
| ₩2,175 |
| -0.68% |
| 1.4만 |
| 2026.09.23 | ₩2,210 | ₩2,230 | ₩2,130 | ₩2,170 | -1.81% | 2.8만 |
|---|
| 2026.09.22 | ₩2,300 | ₩2,360 | ₩2,140 | ₩2,215 | -3.70% | 3.6만 |
|---|
| 2026.09.21 | ₩2,275 | ₩2,380 | ₩2,245 | ₩2,255 | -0.88% | 9.7천 |
|---|
| 2026.09.18 | ₩2,260 | ₩2,350 | ₩2,260 | ₩2,295 | +1.55% | 1.3만 |
|---|
| 2026.09.17 | ₩2,350 | ₩2,415 | ₩2,230 | ₩2,260 | -3.83% | 2만 |
|---|
| 2026.09.16 | ₩2,400 | ₩2,405 | ₩2,300 | ₩2,300 | -4.17% | 1.3만 |
|---|
| 2026.09.15 | ₩2,350 | ₩2,420 | ₩2,350 | ₩2,355 | +0.21% | 1.3만 |
|---|
| 2026.09.14 | ₩2,400 | ₩2,400 | ₩2,350 | ₩2,385 | -0.63% | 7.9천 |
|---|
| 2026.09.11 | ₩2,370 | ₩2,395 | ₩2,350 | ₩2,395 | +1.05% | 9.9천 |
|---|
| 2026.09.10 | ₩2,425 | ₩2,425 | ₩2,340 | ₩2,380 | -1.86% | 8.2천 |
|---|
| 2026.09.09 | ₩2,455 | ₩2,455 | ₩2,375 | ₩2,425 | -1.22% | 2.1만 |
|---|
| 2026.09.08 | ₩2,360 | ₩2,430 | ₩2,360 | ₩2,410 | +2.12% | 8.8천 |
|---|
| 2026.09.07 | ₩2,355 | ₩2,415 | ₩2,355 | ₩2,360 | +0.21% | 2.1만 |
|---|
| 2026.09.04 | ₩2,360 | ₩2,390 | ₩2,350 | ₩2,370 | +0.42% | 1.7만 |
|---|
| 2026.09.03 | ₩2,345 | ₩2,435 | ₩2,305 | ₩2,360 | +0.64% | 1.1만 |
|---|
| 2026.09.02 | ₩2,300 | ₩2,390 | ₩2,300 | ₩2,350 | +2.17% | 1.3만 |
|---|
| 2026.09.01 | ₩2,310 | ₩2,395 | ₩2,310 | ₩2,365 | +2.38% | 4.8천 |
|---|
| 2026.08.31 | ₩2,340 | ₩2,390 | ₩2,270 | ₩2,365 | +1.07% | 4.9만 |
|---|
| 2026.08.28 | ₩2,350 | ₩2,385 | ₩2,335 | ₩2,340 | -0.43% | 1.7만 |
|---|
| 2026.08.27 | ₩2,380 | ₩2,440 | ₩2,335 | ₩2,360 | -0.84% | 6.7천 |
|---|
| 2026.08.26 | ₩2,350 | ₩2,405 | ₩2,350 | ₩2,380 | +1.28% | 1.8만 |
|---|
| 2026.08.25 | ₩2,310 | ₩2,365 | ₩2,290 | ₩2,365 | +2.38% | 1.1만 |
|---|
| 2026.08.24 | ₩2,340 | ₩2,360 | ₩2,295 | ₩2,340 | 0.00% | 1.9만 |
|---|
| 2026.08.21 | ₩2,380 | ₩2,380 | ₩2,285 | ₩2,340 | -1.68% | 1.2만 |
|---|
| 2026.08.20 | ₩2,400 | ₩2,425 | ₩2,360 | ₩2,380 | -0.83% | 1.3만 |
|---|
| 2026.08.19 | ₩2,330 | ₩2,465 | ₩2,330 | ₩2,415 | +3.65% | 2.5만 |
|---|
| 2026.08.18 | ₩2,460 | ₩2,530 | ₩2,380 | ₩2,385 | -3.05% | 2.4만 |
|---|
| 2026.08.14 | ₩2,565 | ₩2,565 | ₩2,450 | ₩2,460 | -4.09% | 2.2만 |
|---|
| 2026.08.13 | ₩2,550 | ₩2,560 | ₩2,465 | ₩2,550 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩2,460 | ₩2,555 | ₩2,450 | ₩2,520 | +2.44% | 3.8만 |
|---|
| 2026.08.11 | ₩2,370 | ₩2,485 | ₩2,365 | ₩2,460 | +3.80% | 2.3만 |
|---|
| 2026.08.10 | ₩2,365 | ₩2,475 | ₩2,340 | ₩2,385 | +0.85% | 1.7만 |
|---|
| 2026.08.07 | ₩2,390 | ₩2,435 | ₩2,320 | ₩2,385 | -0.21% | 1.2만 |
|---|
| 2026.08.06 | ₩2,315 | ₩2,480 | ₩2,315 | ₩2,385 | +3.02% | 1.3만 |
|---|
| 2026.08.05 | ₩2,325 | ₩2,400 | ₩2,280 | ₩2,355 | +1.29% | 4.4만 |
|---|
| 2026.08.04 | ₩2,120 | ₩2,335 | ₩2,120 | ₩2,315 | +9.20% | 2.7만 |
|---|
| 2026.08.03 | ₩2,150 | ₩2,290 | ₩2,105 | ₩2,145 | -0.23% | 3.6만 |
|---|
| 2026.07.31 | ₩2,015 | ₩2,180 | ₩2,015 | ₩2,150 | +6.70% | 2.4만 |
|---|
| 2026.07.30 | ₩1,969 | ₩2,160 | ₩1,969 | ₩2,040 | +3.61% | 2만 |
|---|
| 2026.07.29 | ₩2,145 | ₩2,230 | ₩1,980 | ₩2,025 | -5.59% | 4.2만 |
|---|
| 2026.07.28 | ₩2,280 | ₩2,300 | ₩2,130 | ₩2,170 | -4.82% | 4만 |
|---|
| 2026.07.27 | ₩2,285 | ₩2,340 | ₩2,255 | ₩2,315 | +1.31% | 1.2만 |
|---|
| 2026.07.24 | ₩2,330 | ₩2,350 | ₩2,245 | ₩2,255 | -3.22% | 3만 |
|---|
| 2026.07.23 | ₩2,270 | ₩2,380 | ₩2,270 | ₩2,345 | +3.30% | 2.1만 |
|---|
| 2026.07.22 | ₩2,400 | ₩2,415 | ₩2,270 | ₩2,270 | -5.42% | 5.4만 |
|---|
| 2026.07.21 | ₩2,335 | ₩2,540 | ₩2,335 | ₩2,370 | +1.50% | 2.7만 |
|---|
| 2026.07.20 | ₩2,505 | ₩2,550 | ₩2,410 | ₩2,485 | -0.80% | 3.7천 |
|---|
| 2026.07.16 | ₩2,500 | ₩2,650 | ₩2,500 | ₩2,555 | +2.20% | 9천 |
|---|
| 2026.07.15 | ₩2,440 | ₩2,535 | ₩2,440 | ₩2,530 | +3.69% | 9.3천 |
|---|
| 2026.07.14 | ₩2,680 | ₩2,680 | ₩2,410 | ₩2,435 | -9.14% | 3.7만 |
|---|
| 2026.07.13 | ₩2,690 | ₩2,695 | ₩2,510 | ₩2,520 | -6.32% | 1.3만 |
|---|
| 2026.07.10 | ₩2,540 | ₩2,690 | ₩2,480 | ₩2,690 | +5.91% | 7.8만 |
|---|
| 2026.07.09 | ₩2,540 | ₩2,660 | ₩2,475 | ₩2,525 | -0.59% | 8.3만 |
|---|
| 2026.07.08 | ₩2,600 | ₩2,645 | ₩2,560 | ₩2,590 | -0.38% | 1.4만 |
|---|
| 2026.07.07 | ₩2,635 | ₩2,785 | ₩2,605 | ₩2,625 | -0.38% | 8천 |
|---|
| 2026.07.06 | ₩2,650 | ₩2,780 | ₩2,650 | ₩2,690 | +1.51% | 9.8천 |
|---|
| 2026.07.03 | ₩2,710 | ₩2,720 | ₩2,580 | ₩2,680 | -1.11% | 2.2만 |
|---|
| 2026.07.02 | ₩2,645 | ₩2,760 | ₩2,590 | ₩2,695 | +1.89% | 9.5천 |
|---|
| 2026.07.01 | ₩2,555 | ₩2,700 | ₩2,555 | ₩2,670 | +4.50% | 1.8만 |
|---|
| 2026.06.30 | ₩2,710 | ₩2,810 | ₩2,600 | ₩2,600 | -4.06% | 9.4천 |
|---|
| 2026.06.29 | ₩2,425 | ₩2,710 | ₩2,425 | ₩2,710 | +11.75% | 4.3만 |
|---|
| 2026.06.26 | ₩2,610 | ₩2,615 | ₩2,430 | ₩2,490 | -4.60% | 2.2만 |
|---|
| 2026.06.25 | ₩2,640 | ₩2,685 | ₩2,580 | ₩2,610 | -1.14% | 2.4만 |
|---|
| 2026.06.24 | ₩2,575 | ₩2,720 | ₩2,450 | ₩2,630 | +2.14% | 3.4만 |
|---|
| 2026.06.23 | ₩2,800 | ₩2,805 | ₩2,570 | ₩2,575 | -8.04% | 3.4만 |
|---|
| 2026.06.22 | ₩2,830 | ₩2,920 | ₩2,710 | ₩2,765 | -2.30% | 3.5만 |
|---|
| 2026.06.19 | ₩2,970 | ₩2,975 | ₩2,825 | ₩2,855 | -3.87% | 2.7만 |
|---|
| 2026.06.18 | ₩3,075 | ₩3,135 | ₩2,970 | ₩2,975 | -3.25% | 3.8만 |
|---|
| 2026.06.17 | ₩2,975 | ₩3,655 | ₩2,965 | ₩3,070 | +3.19% | 81만 |
|---|
| 2026.06.16 | ₩3,190 | ₩3,190 | ₩2,900 | ₩2,970 | -6.90% | 3.7만 |
|---|
| 2026.06.15 | ₩2,950 | ₩3,190 | ₩2,935 | ₩3,065 | +3.90% | 2.4만 |
|---|
| 2026.06.12 | ₩2,855 | ₩3,005 | ₩2,855 | ₩2,905 | +1.75% | 2.8만 |
|---|
| 2026.06.11 | ₩2,850 | ₩2,885 | ₩2,795 | ₩2,850 | 0.00% | 1.1만 |
|---|
| 2026.06.10 | ₩2,850 | ₩2,970 | ₩2,785 | ₩2,810 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩2,810 | ₩2,950 | ₩2,735 | ₩2,820 | +0.36% | 3.4만 |
|---|
| 2026.06.08 | ₩2,995 | ₩2,995 | ₩2,805 | ₩2,805 | -6.34% | 3만 |
|---|
| 2026.06.05 | ₩3,025 | ₩3,075 | ₩2,955 | ₩3,020 | -0.17% | 2.2만 |
|---|
| 2026.06.04 | ₩3,000 | ₩3,120 | ₩2,965 | ₩3,025 | +0.83% | 1.5만 |
|---|
| 2026.06.02 | ₩3,060 | ₩3,200 | ₩2,900 | ₩3,025 | -1.14% | 4.7만 |
|---|
| 2026.06.01 | ₩3,170 | ₩3,215 | ₩3,005 | ₩3,085 | -2.68% | 4만 |
|---|
| 2026.05.29 | ₩3,345 | ₩3,400 | ₩3,155 | ₩3,240 | -3.14% | 6.1만 |
|---|
| 2026.05.28 | ₩3,500 | ₩3,500 | ₩3,230 | ₩3,290 | -6.00% | 4만 |
|---|
| 2026.05.27 | ₩3,640 | ₩3,640 | ₩3,400 | ₩3,430 | -5.77% | 7.3만 |
|---|
| 2026.05.26 | ₩3,665 | ₩3,665 | ₩3,510 | ₩3,575 | -2.46% | 3.2만 |
|---|
| 2026.05.22 | ₩3,425 | ₩3,705 | ₩3,425 | ₩3,575 | +4.38% | 5.4만 |
|---|
| 2026.05.21 | ₩3,405 | ₩3,470 | ₩3,395 | ₩3,405 | 0.00% | 2.8만 |
|---|
| 2026.05.20 | ₩3,485 | ₩3,610 | ₩3,330 | ₩3,395 | -2.58% | 5.5만 |
|---|
| 2026.05.19 | ₩3,540 | ₩3,645 | ₩3,500 | ₩3,575 | +0.99% | 2만 |
|---|
| 2026.05.18 | ₩3,710 | ₩3,710 | ₩3,470 | ₩3,565 | -3.91% | 6.6만 |
|---|
| 2026.05.15 | ₩3,740 | ₩3,790 | ₩3,640 | ₩3,715 | -0.67% | 9.1만 |
|---|
| 2026.05.14 | ₩3,720 | ₩3,830 | ₩3,700 | ₩3,740 | +0.54% | 2만 |
|---|
| 2026.05.13 | ₩3,910 | ₩3,910 | ₩3,645 | ₩3,765 | -3.71% | 3.2만 |
|---|
| 2026.05.12 | ₩3,800 | ₩3,835 | ₩3,730 | ₩3,780 | -0.53% | 6.1만 |
|---|
| 2026.05.11 | ₩3,930 | ₩3,965 | ₩3,805 | ₩3,825 | -2.67% | 6.2만 |
|---|
| 2026.05.08 | ₩3,950 | ₩3,965 | ₩3,895 | ₩3,925 | -0.63% | 4.3만 |
|---|
| 2026.05.07 | ₩3,990 | ₩4,000 | ₩3,940 | ₩3,950 | -1.00% | 4만 |
|---|
| 2026.05.06 | ₩3,985 | ₩4,040 | ₩3,965 | ₩3,990 | +0.13% | 6.6만 |
|---|
| 2026.05.04 | ₩4,065 | ₩4,120 | ₩4,005 | ₩4,005 | -1.48% | 5.1만 |
|---|
| 2026.04.30 | ₩4,140 | ₩4,145 | ₩4,030 | ₩4,040 | -2.42% | 4.3만 |
|---|
| 2026.04.29 | ₩4,100 | ₩4,125 | ₩4,025 | ₩4,075 | -0.61% | 4.5만 |
|---|
| 2026.04.28 | ₩4,185 | ₩4,185 | ₩4,075 | ₩4,095 | -2.15% | 3.3만 |
|---|
| 2026.04.27 | ₩4,185 | ₩4,185 | ₩4,120 | ₩4,135 | -1.19% | 5.5만 |
|---|
| 2026.04.24 | ₩4,020 | ₩4,205 | ₩4,015 | ₩4,155 | +3.36% | 6.8만 |
|---|
| 2026.04.23 | ₩4,080 | ₩4,140 | ₩3,995 | ₩4,000 | -1.96% | 4.1만 |
|---|
| 2026.04.22 | ₩4,150 | ₩4,150 | ₩4,015 | ₩4,080 | -1.69% | 4.5만 |
|---|
| 2026.04.21 | ₩4,140 | ₩4,220 | ₩4,105 | ₩4,110 | -0.72% | 3.9만 |
|---|
| 2026.04.20 | ₩4,200 | ₩4,390 | ₩3,965 | ₩4,140 | -1.43% | 12.1만 |
|---|
| 2026.04.17 | ₩4,225 | ₩4,245 | ₩4,145 | ₩4,200 | -0.59% | 6만 |
|---|
| 2026.04.16 | ₩4,235 | ₩4,270 | ₩4,155 | ₩4,190 | -1.06% | 16.2만 |
|---|
| 2026.04.15 | ₩4,175 | ₩4,250 | ₩4,155 | ₩4,200 | +0.60% | 14.8만 |
|---|
| 2026.04.14 | ₩4,070 | ₩4,160 | ₩4,025 | ₩4,160 | +2.21% | 7.4만 |
|---|
| 2026.04.13 | ₩4,005 | ₩4,075 | ₩3,965 | ₩4,045 | +1.00% | 3.9만 |
|---|
| 2026.04.10 | ₩3,980 | ₩4,045 | ₩3,905 | ₩4,005 | +0.63% | 4.9만 |
|---|
| 2026.04.09 | ₩4,050 | ₩4,050 | ₩3,945 | ₩3,975 | -1.85% | 2.6만 |
|---|
| 2026.04.08 | ₩4,055 | ₩4,060 | ₩3,945 | ₩4,020 | -0.86% | 4.7만 |
|---|
| 2026.04.07 | ₩4,015 | ₩4,075 | ₩3,970 | ₩4,010 | -0.12% | 4.8만 |
|---|
| 2026.04.06 | ₩4,000 | ₩4,065 | ₩3,930 | ₩4,015 | +0.38% | 5.4만 |
|---|
| 2026.04.03 | ₩3,970 | ₩4,070 | ₩3,970 | ₩4,035 | +1.64% | 8.6만 |
|---|
| 2026.04.02 | ₩4,120 | ₩4,180 | ₩3,960 | ₩3,960 | -3.88% | 9.1만 |
|---|
| 2026.04.01 | ₩4,050 | ₩4,150 | ₩4,000 | ₩4,150 | +2.47% | 12.5만 |
|---|
| 2026.03.31 | ₩4,085 | ₩4,085 | ₩3,980 | ₩4,040 | -1.10% | 13.1만 |
|---|
| 2026.03.30 | ₩4,085 | ₩4,095 | ₩3,945 | ₩4,095 | +0.24% | 4.4만 |
|---|
| 2026.03.27 | ₩4,015 | ₩4,145 | ₩3,925 | ₩4,110 | +2.37% | 7.8만 |
|---|
| 2026.03.26 | ₩4,080 | ₩4,100 | ₩3,940 | ₩4,015 | -1.59% | 6.3만 |
|---|
| 2026.03.25 | ₩4,020 | ₩4,095 | ₩4,020 | ₩4,085 | +1.62% | 3.7만 |
|---|
| 2026.03.24 | ₩4,005 | ₩4,045 | ₩3,905 | ₩4,045 | +1.00% | 3.8만 |
|---|
| 2026.03.23 | ₩4,070 | ₩4,075 | ₩3,935 | ₩3,995 | -1.84% | 8.1만 |
|---|
| 2026.03.20 | ₩4,080 | ₩4,160 | ₩4,050 | ₩4,100 | +0.49% | 7.8만 |
|---|
| 2026.03.19 | ₩4,055 | ₩4,085 | ₩3,985 | ₩4,070 | +0.37% | 4.1만 |
|---|
| 2026.03.18 | ₩4,125 | ₩4,140 | ₩4,040 | ₩4,095 | -0.73% | 6.1만 |
|---|
| 2026.03.17 | ₩4,105 | ₩4,140 | ₩4,075 | ₩4,120 | +0.37% | 5.4만 |
|---|
| 2026.03.16 | ₩4,090 | ₩4,150 | ₩4,005 | ₩4,130 | +0.98% | 9.1만 |
|---|
| 2026.03.13 | ₩4,010 | ₩4,125 | ₩3,985 | ₩4,110 | +2.49% | 6.8만 |
|---|
| 2026.03.12 | ₩4,020 | ₩4,090 | ₩3,975 | ₩4,080 | +1.49% | 4.1만 |
|---|
| 2026.03.11 | ₩4,000 | ₩4,080 | ₩3,925 | ₩4,025 | +0.63% | 7.9만 |
|---|
| 2026.03.10 | ₩3,940 | ₩4,000 | ₩3,845 | ₩3,965 | +0.63% | 7.8만 |
|---|
| 2026.03.09 | ₩3,870 | ₩3,870 | ₩3,715 | ₩3,805 | -1.68% | 7.7만 |
|---|
| 2026.03.06 | ₩3,810 | ₩3,950 | ₩3,760 | ₩3,950 | +3.67% | 10.9만 |
|---|
| 2026.03.05 | ₩3,610 | ₩3,845 | ₩3,610 | ₩3,845 | +6.51% | 10.5만 |
|---|
| 2026.03.04 | ₩3,805 | ₩3,925 | ₩3,500 | ₩3,500 | -8.02% | 25.4만 |
|---|
| 2026.03.03 | ₩3,895 | ₩4,020 | ₩3,895 | ₩3,930 | +0.90% | 10.7만 |
|---|
| 2026.02.27 | ₩4,130 | ₩4,130 | ₩3,995 | ₩4,000 | -3.15% | 13.4만 |
|---|
| 2026.02.26 | ₩4,220 | ₩4,225 | ₩4,070 | ₩4,140 | -1.90% | 18.7만 |
|---|
| 2026.02.25 | ₩4,295 | ₩4,300 | ₩4,190 | ₩4,250 | -1.05% | 15.2만 |
|---|
| 2026.02.24 | ₩4,345 | ₩4,345 | ₩4,230 | ₩4,270 | -1.73% | 9.7만 |
|---|
| 2026.02.23 | ₩4,310 | ₩4,410 | ₩4,305 | ₩4,325 | +0.35% | 15.6만 |
|---|
| 2026.02.20 | ₩4,320 | ₩4,340 | ₩4,235 | ₩4,275 | -1.04% | 7.5만 |
|---|
| 2026.02.19 | ₩4,330 | ₩4,385 | ₩4,225 | ₩4,320 | -0.23% | 11.6만 |
|---|
| 2026.02.13 | ₩4,430 | ₩4,430 | ₩4,315 | ₩4,330 | -2.26% | 15.5만 |
|---|
| 2026.02.12 | ₩4,435 | ₩4,550 | ₩4,360 | ₩4,430 | -0.11% | 30.9만 |
|---|
| 2026.02.11 | ₩4,405 | ₩4,795 | ₩4,285 | ₩4,450 | +1.02% | 258.3만 |
|---|
| 2026.02.10 | ₩4,090 | ₩4,170 | ₩4,085 | ₩4,140 | +1.22% | 10.1만 |
|---|
| 2026.02.09 | ₩4,010 | ₩4,115 | ₩4,010 | ₩4,090 | +2.00% | 4.8만 |
|---|
| 2026.02.06 | ₩4,040 | ₩4,040 | ₩3,865 | ₩4,000 | -0.99% | 7.4만 |
|---|
| 2026.02.05 | ₩4,150 | ₩4,165 | ₩4,010 | ₩4,055 | -2.29% | 5.2만 |
|---|
| 2026.02.04 | ₩4,130 | ₩4,170 | ₩4,060 | ₩4,150 | +0.48% | 5.7만 |
|---|
| 2026.02.03 | ₩4,230 | ₩4,230 | ₩4,085 | ₩4,135 | -2.25% | 5.6만 |
|---|
| 2026.02.02 | ₩4,280 | ₩4,400 | ₩4,025 | ₩4,105 | -4.09% | 19.1만 |
|---|
| 2026.01.30 | ₩4,225 | ₩4,310 | ₩4,175 | ₩4,230 | +0.12% | 15.7만 |
|---|
| 2026.01.29 | ₩4,180 | ₩4,245 | ₩4,050 | ₩4,230 | +1.20% | 11.9만 |
|---|
| 2026.01.28 | ₩4,075 | ₩4,180 | ₩4,050 | ₩4,160 | +2.09% | 11만 |
|---|
| 2026.01.27 | ₩4,070 | ₩4,120 | ₩4,050 | ₩4,085 | +0.37% | 6.3만 |
|---|
| 2026.01.26 | ₩3,990 | ₩4,115 | ₩3,990 | ₩4,100 | +2.76% | 9.1만 |
|---|
| 2026.01.23 | ₩3,945 | ₩4,050 | ₩3,880 | ₩4,030 | +2.15% | 7.9만 |
|---|
| 2026.01.22 | ₩3,880 | ₩3,965 | ₩3,880 | ₩3,940 | +1.55% | 4.7만 |
|---|
| 2026.01.21 | ₩3,955 | ₩4,010 | ₩3,870 | ₩3,880 | -1.90% | 8.8만 |
|---|
| 2026.01.20 | ₩3,890 | ₩4,050 | ₩3,835 | ₩4,035 | +3.73% | 12.2만 |
|---|
| 2026.01.19 | ₩3,875 | ₩3,905 | ₩3,835 | ₩3,890 | +0.39% | 6.4만 |
|---|
| 2026.01.16 | ₩3,970 | ₩3,995 | ₩3,845 | ₩3,920 | -1.26% | 8.5만 |
|---|
| 2026.01.15 | ₩3,995 | ₩4,020 | ₩3,900 | ₩3,970 | -0.63% | 7.2만 |
|---|
| 2026.01.14 | ₩3,990 | ₩4,040 | ₩3,950 | ₩3,995 | +0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩4,005 | ₩4,095 | ₩3,980 | ₩4,000 | -0.12% | 6.7만 |
|---|
| 2026.01.12 | ₩4,100 | ₩4,105 | ₩4,000 | ₩4,065 | -0.85% | 7만 |
|---|
| 2026.01.09 | ₩3,910 | ₩4,100 | ₩3,720 | ₩4,100 | +4.86% | 8.2만 |
|---|
| 2026.01.08 | ₩3,960 | ₩3,995 | ₩3,885 | ₩3,920 | -1.01% | 7.1만 |
|---|
| 2026.01.07 | ₩4,060 | ₩4,100 | ₩3,950 | ₩3,995 | -1.60% | 10.1만 |
|---|
| 2026.01.06 | ₩4,125 | ₩4,185 | ₩4,055 | ₩4,060 | -1.58% | 13.1만 |
|---|
| 2026.01.05 | ₩4,250 | ₩4,250 | ₩4,150 | ₩4,190 | -1.41% | 5.7만 |
|---|
| 2026.01.02 | ₩4,115 | ₩4,190 | ₩4,100 | ₩4,190 | +1.82% | 3.5만 |
|---|
| 2025.12.30 | ₩4,225 | ₩4,225 | ₩4,115 | ₩4,115 | -2.60% | 5.8만 |
|---|
| 2025.12.29 | ₩4,200 | ₩4,230 | ₩4,135 | ₩4,190 | -0.24% | 5.1만 |
|---|
| 2025.12.26 | ₩4,230 | ₩4,265 | ₩4,180 | ₩4,210 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩4,335 | ₩4,335 | ₩4,235 | ₩4,245 | -2.08% | 5.9만 |
|---|
| 2025.12.23 | ₩4,575 | ₩4,575 | ₩4,270 | ₩4,310 | -5.79% | 12.5만 |
|---|
| 2025.12.22 | ₩4,590 | ₩4,590 | ₩4,450 | ₩4,520 | -1.53% | 8.2만 |
|---|
| 2025.12.19 | ₩4,290 | ₩4,545 | ₩4,265 | ₩4,515 | +5.24% | 22만 |
|---|
| 2025.12.18 | ₩4,230 | ₩4,305 | ₩4,205 | ₩4,255 | +0.59% | 10.5만 |
|---|
| 2025.12.17 | ₩4,230 | ₩4,495 | ₩4,190 | ₩4,285 | +1.30% | 52.1만 |
|---|
| 2025.12.16 | ₩4,400 | ₩4,400 | ₩4,225 | ₩4,245 | -3.52% | 14만 |
|---|
| 2025.12.15 | ₩4,490 | ₩4,510 | ₩4,265 | ₩4,410 | -1.78% | 21만 |
|---|
| 2025.12.12 | ₩4,295 | ₩4,350 | ₩4,260 | ₩4,330 | +0.81% | 10.9만 |
|---|
| 2025.12.11 | ₩4,205 | ₩4,625 | ₩4,200 | ₩4,315 | +2.62% | 90만 |
|---|
| 2025.12.10 | ₩4,265 | ₩4,265 | ₩4,200 | ₩4,230 | -0.82% | 7.7만 |
|---|
| 2025.12.09 | ₩4,345 | ₩4,345 | ₩4,200 | ₩4,270 | -1.73% | 15.3만 |
|---|
| 2025.12.08 | ₩4,360 | ₩4,380 | ₩4,315 | ₩4,350 | -0.23% | 4만 |
|---|
| 2025.12.05 | ₩4,355 | ₩4,360 | ₩4,275 | ₩4,360 | +0.11% | 7.1만 |
|---|
| 2025.12.04 | ₩4,330 | ₩4,380 | ₩4,300 | ₩4,350 | +0.46% | 5.6만 |
|---|
| 2025.12.03 | ₩4,330 | ₩4,375 | ₩4,250 | ₩4,345 | +0.35% | 8.7만 |
|---|
| 2025.12.02 | ₩4,325 | ₩4,395 | ₩4,290 | ₩4,340 | +0.35% | 6.7만 |
|---|
| 2025.12.01 | ₩4,380 | ₩4,485 | ₩4,320 | ₩4,360 | -0.46% | 8.6만 |
|---|
| 2025.11.28 | ₩4,245 | ₩4,425 | ₩4,245 | ₩4,380 | +3.18% | 14.8만 |
|---|
| 2025.11.27 | ₩4,255 | ₩4,325 | ₩4,255 | ₩4,275 | +0.47% | 5.3만 |
|---|
| 2025.11.26 | ₩4,230 | ₩4,330 | ₩4,195 | ₩4,300 | +1.65% | 8.8만 |
|---|
| 2025.11.25 | ₩4,270 | ₩4,325 | ₩4,125 | ₩4,230 | -0.94% | 15.7만 |
|---|
| 2025.11.24 | ₩4,220 | ₩4,315 | ₩4,130 | ₩4,280 | +1.42% | 17.2만 |
|---|
| 2025.11.21 | ₩4,295 | ₩4,350 | ₩4,220 | ₩4,220 | -1.75% | 10.4만 |
|---|
| 2025.11.20 | ₩4,415 | ₩4,500 | ₩4,345 | ₩4,405 | -0.23% | 11.6만 |
|---|
| 2025.11.19 | ₩4,270 | ₩4,445 | ₩4,175 | ₩4,410 | +3.28% | 15.2만 |
|---|
| 2025.11.18 | ₩4,415 | ₩4,520 | ₩4,250 | ₩4,290 | -2.83% | 22.8만 |
|---|
| 2025.11.17 | ₩4,560 | ₩4,675 | ₩4,205 | ₩4,450 | -2.41% | 36.5만 |
|---|
| 2025.11.14 | ₩4,705 | ₩4,825 | ₩4,460 | ₩4,640 | -1.38% | 46.6만 |
|---|
| 2025.11.13 | ₩4,750 | ₩4,825 | ₩4,700 | ₩4,810 | +1.26% | 10.7만 |
|---|
| 2025.11.12 | ₩4,630 | ₩4,800 | ₩4,605 | ₩4,750 | +2.59% | 7.9만 |
|---|
| 2025.11.11 | ₩4,765 | ₩4,855 | ₩4,655 | ₩4,655 | -2.31% | 9.1만 |
|---|
| 2025.11.10 | ₩4,570 | ₩4,800 | ₩4,560 | ₩4,800 | +5.03% | 9.9만 |
|---|
| 2025.11.07 | ₩4,560 | ₩4,680 | ₩4,495 | ₩4,610 | +1.10% | 7.4만 |
|---|
| 2025.11.06 | ₩4,730 | ₩4,780 | ₩4,630 | ₩4,680 | -1.06% | 6만 |
|---|
| 2025.11.05 | ₩4,760 | ₩4,760 | ₩4,485 | ₩4,725 | -0.74% | 14.2만 |
|---|
| 2025.11.04 | ₩4,790 | ₩4,850 | ₩4,710 | ₩4,765 | -0.52% | 9.5만 |
|---|
| 2025.11.03 | ₩4,720 | ₩4,835 | ₩4,715 | ₩4,800 | +1.69% | 14.9만 |
|---|
| 2025.10.31 | ₩4,550 | ₩4,740 | ₩4,550 | ₩4,720 | +3.74% | 11.7만 |
|---|
| 2025.10.30 | ₩4,710 | ₩4,730 | ₩4,580 | ₩4,590 | -2.55% | 17.5만 |
|---|
| 2025.10.29 | ₩4,770 | ₩4,810 | ₩4,710 | ₩4,715 | -1.15% | 14.5만 |
|---|
| 2025.10.28 | ₩4,770 | ₩4,820 | ₩4,695 | ₩4,795 | +0.52% | 16.2만 |
|---|
| 2025.10.27 | ₩4,830 | ₩4,885 | ₩4,700 | ₩4,740 | -1.86% | 47.9만 |
|---|
| 2025.10.24 | ₩5,310 | ₩5,350 | ₩4,820 | ₩4,830 | -9.04% | 142.3만 |
|---|
| 2025.10.23 | ₩5,020 | ₩6,090 | ₩5,000 | ₩5,320 | +5.98% | 1005.5만 |
|---|
| 2025.10.22 | ₩5,020 | ₩5,100 | ₩4,895 | ₩5,070 | +1.00% | 13.4만 |
|---|
| 2025.10.21 | ₩5,150 | ₩5,200 | ₩5,040 | ₩5,040 | -2.14% | 7.7만 |
|---|
| 2025.10.20 | ₩5,040 | ₩5,160 | ₩4,965 | ₩5,150 | +2.18% | 10.7만 |
|---|
| 2025.10.17 | ₩5,120 | ₩5,160 | ₩4,995 | ₩4,995 | -2.44% | 12.8만 |
|---|
| 2025.10.16 | ₩5,120 | ₩5,270 | ₩5,070 | ₩5,110 | -0.20% | 14.7만 |
|---|
| 2025.10.15 | ₩5,020 | ₩5,120 | ₩4,980 | ₩5,120 | +1.99% | 12.4만 |
|---|
| 2025.10.14 | ₩5,100 | ₩5,200 | ₩4,995 | ₩5,010 | -1.76% | 20.4만 |
|---|
| 2025.10.13 | ₩5,230 | ₩5,750 | ₩4,965 | ₩5,070 | -3.06% | 216만 |
|---|
| 2025.10.10 | ₩5,230 | ₩5,270 | ₩5,040 | ₩5,230 | 0.00% | 11.1만 |
|---|