시장 데이터를 불러오는 중
전체 종목
모니터랩 과거 주가
434480.KQ · KOSDAQ
주요 제품·사업: 웹방화벽,유해사이트솔루션,가시성SSL 솔루션, SASE플랫폼기반 SECaaS
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
434480.KQ · KOSDAQ
주요 제품·사업: 웹방화벽,유해사이트솔루션,가시성SSL 솔루션, SASE플랫폼기반 SECaaS
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,025 | ₩3,065 | ₩2,900 | ₩2,930 | -3.14% | 14.4만 |
| 2026.10.07 | ₩3,220 | ₩3,235 | ₩2,985 | ₩3,025 | -6.06% | 47.3만 |
| 2026.10.06 | ₩3,370 | ₩3,700 | ₩3,145 | ₩3,220 | -4.45% | 231.2만 |
| 2026.10.02 | ₩2,805 | ₩2,920 | ₩2,800 | ₩2,895 | +3.21% | 10.3만 |
| 2026.10.01 | ₩2,750 | ₩2,830 | ₩2,715 | ₩2,800 | +1.82% | 2.4만 |
| 2026.09.30 | ₩2,760 | ₩2,785 | ₩2,710 | ₩2,750 | -0.36% | 4.1만 |
| 2026.09.29 | ₩2,830 | ₩2,940 | ₩2,700 | ₩2,765 | -2.30% | 9.1만 |
| 2026.09.28 | ₩2,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,715 |
| ₩2,820 |
| +0.71% |
| 5만 |
| 2026.09.23 | ₩2,865 | ₩2,980 | ₩2,750 | ₩2,800 | -2.27% | 12.1만 |
|---|
| 2026.09.22 | ₩2,940 | ₩2,940 | ₩2,765 | ₩2,770 | -5.78% | 5.5만 |
|---|
| 2026.09.21 | ₩2,935 | ₩2,995 | ₩2,780 | ₩2,840 | -3.24% | 9.8만 |
|---|
| 2026.09.18 | ₩2,945 | ₩3,135 | ₩2,885 | ₩2,930 | -0.51% | 21.9만 |
|---|
| 2026.09.17 | ₩2,940 | ₩2,940 | ₩2,755 | ₩2,900 | -1.36% | 10.9만 |
|---|
| 2026.09.16 | ₩2,965 | ₩3,260 | ₩2,920 | ₩2,940 | -0.84% | 64.8만 |
|---|
| 2026.09.15 | ₩3,190 | ₩3,230 | ₩2,875 | ₩2,970 | -6.90% | 70.2만 |
|---|
| 2026.09.14 | ₩3,100 | ₩3,745 | ₩2,965 | ₩3,040 | -1.94% | 308.1만 |
|---|
| 2026.09.11 | ₩2,800 | ₩3,150 | ₩2,620 | ₩2,895 | +3.39% | 98.4만 |
|---|
| 2026.09.10 | ₩2,640 | ₩2,640 | ₩2,540 | ₩2,545 | -3.60% | 1.1만 |
|---|
| 2026.09.09 | ₩2,695 | ₩2,695 | ₩2,575 | ₩2,630 | -2.41% | 2.3만 |
|---|
| 2026.09.08 | ₩2,700 | ₩2,700 | ₩2,530 | ₩2,615 | -3.15% | 8.4천 |
|---|
| 2026.09.07 | ₩2,665 | ₩2,670 | ₩2,605 | ₩2,610 | -2.06% | 3.9천 |
|---|
| 2026.09.04 | ₩2,515 | ₩2,665 | ₩2,515 | ₩2,665 | +5.96% | 1.3만 |
|---|
| 2026.09.03 | ₩2,610 | ₩2,610 | ₩2,485 | ₩2,485 | -4.79% | 3.5만 |
|---|
| 2026.09.02 | ₩2,675 | ₩2,675 | ₩2,540 | ₩2,610 | -2.43% | 2.4만 |
|---|
| 2026.09.01 | ₩2,700 | ₩2,700 | ₩2,610 | ₩2,675 | -0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩2,665 | ₩2,715 | ₩2,595 | ₩2,675 | +0.38% | 2.2만 |
|---|
| 2026.08.28 | ₩2,875 | ₩3,100 | ₩2,675 | ₩2,675 | -6.96% | 34.5만 |
|---|
| 2026.08.27 | ₩2,645 | ₩2,720 | ₩2,590 | ₩2,620 | -0.95% | 1.4만 |
|---|
| 2026.08.26 | ₩2,535 | ₩2,720 | ₩2,535 | ₩2,670 | +5.33% | 1.8만 |
|---|
| 2026.08.25 | ₩2,425 | ₩2,575 | ₩2,425 | ₩2,575 | +6.19% | 1만 |
|---|
| 2026.08.24 | ₩2,440 | ₩2,650 | ₩2,440 | ₩2,540 | +4.10% | 8.5천 |
|---|
| 2026.08.21 | ₩2,650 | ₩2,650 | ₩2,525 | ₩2,540 | -4.15% | 1.3만 |
|---|
| 2026.08.20 | ₩2,695 | ₩2,715 | ₩2,620 | ₩2,680 | -0.56% | 2.6만 |
|---|
| 2026.08.19 | ₩2,730 | ₩2,775 | ₩2,625 | ₩2,625 | -3.85% | 3.8만 |
|---|
| 2026.08.18 | ₩2,825 | ₩2,825 | ₩2,620 | ₩2,735 | -3.19% | 4만 |
|---|
| 2026.08.14 | ₩2,795 | ₩2,810 | ₩2,700 | ₩2,785 | -0.36% | 3.9만 |
|---|
| 2026.08.13 | ₩2,730 | ₩2,750 | ₩2,555 | ₩2,700 | -1.10% | 4.9만 |
|---|
| 2026.08.12 | ₩2,560 | ₩3,155 | ₩2,560 | ₩2,675 | +4.49% | 34.4만 |
|---|
| 2026.08.11 | ₩2,485 | ₩2,665 | ₩2,480 | ₩2,615 | +5.23% | 5.5만 |
|---|
| 2026.08.10 | ₩2,390 | ₩2,500 | ₩2,370 | ₩2,485 | +3.97% | 6.5만 |
|---|
| 2026.08.07 | ₩2,425 | ₩2,425 | ₩2,200 | ₩2,390 | -1.44% | 3.8만 |
|---|
| 2026.08.06 | ₩2,390 | ₩2,390 | ₩2,275 | ₩2,315 | -3.14% | 1.1만 |
|---|
| 2026.08.05 | ₩2,320 | ₩2,385 | ₩2,225 | ₩2,350 | +1.29% | 2.7만 |
|---|
| 2026.08.04 | ₩2,100 | ₩2,525 | ₩2,100 | ₩2,310 | +10.00% | 14.9만 |
|---|
| 2026.08.03 | ₩2,025 | ₩2,175 | ₩2,005 | ₩2,100 | +3.70% | 4.4만 |
|---|
| 2026.07.31 | ₩1,987 | ₩2,180 | ₩1,987 | ₩2,025 | +1.91% | 2.3만 |
|---|
| 2026.07.30 | ₩1,800 | ₩2,065 | ₩1,800 | ₩1,950 | +8.33% | 3.3만 |
|---|
| 2026.07.29 | ₩2,030 | ₩2,290 | ₩1,949 | ₩2,025 | -0.25% | 8.7만 |
|---|
| 2026.07.28 | ₩2,170 | ₩2,360 | ₩2,125 | ₩2,130 | -1.84% | 4만 |
|---|
| 2026.07.27 | ₩2,265 | ₩2,360 | ₩2,200 | ₩2,245 | -0.88% | 2.3만 |
|---|
| 2026.07.24 | ₩2,370 | ₩2,400 | ₩2,275 | ₩2,280 | -3.80% | 3.6만 |
|---|
| 2026.07.23 | ₩2,110 | ₩2,700 | ₩2,110 | ₩2,305 | +9.24% | 25만 |
|---|
| 2026.07.22 | ₩2,250 | ₩2,275 | ₩2,110 | ₩2,110 | -6.22% | 1.6만 |
|---|
| 2026.07.21 | ₩1,971 | ₩2,215 | ₩1,971 | ₩2,200 | +11.62% | 3.8만 |
|---|
| 2026.07.20 | ₩2,160 | ₩2,250 | ₩2,110 | ₩2,110 | -2.31% | 3만 |
|---|
| 2026.07.16 | ₩2,305 | ₩2,350 | ₩2,210 | ₩2,230 | -3.25% | 2만 |
|---|
| 2026.07.15 | ₩2,180 | ₩2,345 | ₩2,180 | ₩2,305 | +5.73% | 2만 |
|---|
| 2026.07.14 | ₩2,175 | ₩2,345 | ₩2,095 | ₩2,185 | +0.46% | 3.4만 |
|---|
| 2026.07.13 | ₩2,405 | ₩2,405 | ₩2,160 | ₩2,260 | -6.03% | 1.6만 |
|---|
| 2026.07.10 | ₩2,260 | ₩2,425 | ₩2,260 | ₩2,360 | +4.42% | 9천 |
|---|
| 2026.07.09 | ₩2,175 | ₩2,400 | ₩2,175 | ₩2,260 | +3.91% | 1.4만 |
|---|
| 2026.07.08 | ₩2,370 | ₩2,500 | ₩2,240 | ₩2,260 | -4.64% | 3.7만 |
|---|
| 2026.07.07 | ₩2,500 | ₩2,630 | ₩2,370 | ₩2,370 | -5.20% | 1.5만 |
|---|
| 2026.07.06 | ₩2,370 | ₩2,560 | ₩2,370 | ₩2,550 | +7.59% | 2.8만 |
|---|
| 2026.07.03 | ₩2,360 | ₩2,450 | ₩2,275 | ₩2,375 | +0.64% | 2.6만 |
|---|
| 2026.07.02 | ₩2,485 | ₩2,505 | ₩2,360 | ₩2,375 | -4.43% | 2.2만 |
|---|
| 2026.07.01 | ₩2,445 | ₩2,590 | ₩2,360 | ₩2,485 | +1.64% | 3.3만 |
|---|
| 2026.06.30 | ₩2,285 | ₩2,450 | ₩2,285 | ₩2,430 | +6.35% | 4.2만 |
|---|
| 2026.06.29 | ₩2,040 | ₩2,315 | ₩2,040 | ₩2,285 | +12.01% | 6.6만 |
|---|
| 2026.06.26 | ₩2,155 | ₩2,200 | ₩2,035 | ₩2,120 | -1.62% | 8.8만 |
|---|
| 2026.06.25 | ₩2,290 | ₩2,415 | ₩2,155 | ₩2,170 | -5.24% | 5.8만 |
|---|
| 2026.06.24 | ₩2,260 | ₩2,595 | ₩2,260 | ₩2,320 | +2.65% | 7.8만 |
|---|
| 2026.06.23 | ₩2,765 | ₩2,765 | ₩2,325 | ₩2,415 | -12.66% | 9.7만 |
|---|
| 2026.06.22 | ₩2,635 | ₩2,780 | ₩2,600 | ₩2,650 | +0.57% | 3.8만 |
|---|
| 2026.06.19 | ₩2,735 | ₩2,790 | ₩2,600 | ₩2,635 | -3.66% | 9.2만 |
|---|
| 2026.06.18 | ₩2,755 | ₩3,090 | ₩2,695 | ₩2,735 | -0.73% | 3.6만 |
|---|
| 2026.06.17 | ₩2,745 | ₩2,895 | ₩2,660 | ₩2,750 | +0.18% | 4.5만 |
|---|
| 2026.06.16 | ₩2,820 | ₩2,820 | ₩2,620 | ₩2,760 | -2.13% | 2.3만 |
|---|
| 2026.06.15 | ₩2,800 | ₩2,840 | ₩2,740 | ₩2,770 | -1.07% | 2만 |
|---|
| 2026.06.12 | ₩2,700 | ₩2,785 | ₩2,670 | ₩2,745 | +1.67% | 4.6만 |
|---|
| 2026.06.11 | ₩2,580 | ₩2,725 | ₩2,515 | ₩2,640 | +2.33% | 3만 |
|---|
| 2026.06.10 | ₩2,830 | ₩2,910 | ₩2,610 | ₩2,630 | -7.07% | 187 |
|---|
| 2026.06.09 | ₩2,595 | ₩2,850 | ₩2,595 | ₩2,820 | +8.67% | 5.3만 |
|---|
| 2026.06.08 | ₩2,950 | ₩2,950 | ₩2,605 | ₩2,615 | -11.36% | 11.8만 |
|---|
| 2026.06.05 | ₩3,005 | ₩3,075 | ₩2,900 | ₩2,975 | -1.00% | 3.7만 |
|---|
| 2026.06.04 | ₩3,150 | ₩3,215 | ₩2,910 | ₩3,005 | -4.60% | 6만 |
|---|
| 2026.06.02 | ₩3,110 | ₩3,215 | ₩2,975 | ₩3,020 | -2.89% | 8.6만 |
|---|
| 2026.06.01 | ₩3,260 | ₩3,260 | ₩3,005 | ₩3,115 | -4.45% | 12.5만 |
|---|
| 2026.05.29 | ₩3,390 | ₩3,500 | ₩3,250 | ₩3,260 | -3.83% | 7.7만 |
|---|
| 2026.05.28 | ₩3,460 | ₩3,580 | ₩3,310 | ₩3,385 | -2.17% | 12.6만 |
|---|
| 2026.05.27 | ₩3,710 | ₩3,710 | ₩3,395 | ₩3,470 | -6.47% | 23.1만 |
|---|
| 2026.05.26 | ₩3,625 | ₩3,825 | ₩3,625 | ₩3,765 | +3.86% | 15.5만 |
|---|
| 2026.05.22 | ₩3,595 | ₩3,880 | ₩3,585 | ₩3,620 | +0.70% | 12.9만 |
|---|
| 2026.05.21 | ₩3,490 | ₩3,640 | ₩3,460 | ₩3,465 | -0.72% | 5.5만 |
|---|
| 2026.05.20 | ₩3,625 | ₩3,725 | ₩3,445 | ₩3,490 | -3.72% | 7.8만 |
|---|
| 2026.05.19 | ₩3,555 | ₩3,810 | ₩3,555 | ₩3,645 | +2.53% | 7.9만 |
|---|
| 2026.05.18 | ₩3,520 | ₩3,835 | ₩3,450 | ₩3,630 | +3.13% | 18만 |
|---|
| 2026.05.15 | ₩3,935 | ₩3,960 | ₩3,545 | ₩3,665 | -6.86% | 33.2만 |
|---|
| 2026.05.14 | ₩4,145 | ₩4,290 | ₩3,850 | ₩3,935 | -5.07% | 22.6만 |
|---|
| 2026.05.13 | ₩4,400 | ₩4,400 | ₩4,000 | ₩4,145 | -5.80% | 17.3만 |
|---|
| 2026.05.12 | ₩4,570 | ₩4,600 | ₩3,880 | ₩4,400 | -3.72% | 43.4만 |
|---|
| 2026.05.11 | ₩4,550 | ₩4,605 | ₩4,445 | ₩4,580 | +0.66% | 25.2만 |
|---|
| 2026.05.08 | ₩4,680 | ₩4,680 | ₩4,460 | ₩4,550 | -2.78% | 44.1만 |
|---|
| 2026.05.07 | ₩4,410 | ₩4,680 | ₩4,405 | ₩4,555 | +3.29% | 136.5만 |
|---|
| 2026.05.06 | ₩4,235 | ₩4,440 | ₩4,140 | ₩4,265 | +0.71% | 46.9만 |
|---|
| 2026.05.04 | ₩4,230 | ₩4,280 | ₩4,185 | ₩4,235 | +0.12% | 12만 |
|---|
| 2026.04.30 | ₩4,190 | ₩4,265 | ₩4,125 | ₩4,180 | -0.24% | 16.9만 |
|---|
| 2026.04.29 | ₩4,350 | ₩4,350 | ₩4,110 | ₩4,185 | -3.79% | 15.3만 |
|---|
| 2026.04.28 | ₩4,300 | ₩4,440 | ₩4,185 | ₩4,195 | -2.44% | 20.2만 |
|---|
| 2026.04.27 | ₩4,200 | ₩4,440 | ₩4,200 | ₩4,305 | +2.50% | 33.7만 |
|---|
| 2026.04.24 | ₩4,350 | ₩4,500 | ₩4,200 | ₩4,200 | -3.45% | 44.7만 |
|---|
| 2026.04.23 | ₩4,240 | ₩4,660 | ₩4,000 | ₩4,295 | +1.30% | 171.6만 |
|---|
| 2026.04.22 | ₩4,145 | ₩4,555 | ₩4,120 | ₩4,330 | +4.46% | 89.6만 |
|---|
| 2026.04.21 | ₩4,365 | ₩4,445 | ₩4,100 | ₩4,180 | -4.24% | 47.9만 |
|---|
| 2026.04.20 | ₩4,420 | ₩4,890 | ₩4,285 | ₩4,405 | -0.34% | 182.4만 |
|---|
| 2026.04.17 | ₩4,575 | ₩4,840 | ₩4,205 | ₩4,335 | -5.25% | 280.9만 |
|---|
| 2026.04.16 | ₩4,645 | ₩5,450 | ₩4,540 | ₩4,570 | -1.61% | 931.6만 |
|---|
| 2026.04.15 | ₩4,530 | ₩4,935 | ₩4,280 | ₩4,395 | -2.98% | 500.5만 |
|---|
| 2026.04.14 | ₩3,595 | ₩4,300 | ₩3,545 | ₩3,970 | +10.43% | 473.1만 |
|---|
| 2026.04.13 | ₩3,430 | ₩3,445 | ₩3,295 | ₩3,390 | -1.17% | 2.7만 |
|---|
| 2026.04.10 | ₩3,325 | ₩3,420 | ₩3,305 | ₩3,410 | +2.56% | 3.6만 |
|---|
| 2026.04.09 | ₩3,360 | ₩3,360 | ₩3,280 | ₩3,305 | -1.64% | 2만 |
|---|
| 2026.04.08 | ₩3,375 | ₩3,375 | ₩3,315 | ₩3,360 | -0.44% | 1.7만 |
|---|
| 2026.04.07 | ₩3,345 | ₩3,380 | ₩3,200 | ₩3,305 | -1.20% | 1.2만 |
|---|
| 2026.04.06 | ₩3,290 | ₩3,375 | ₩3,290 | ₩3,295 | +0.15% | 1.1만 |
|---|
| 2026.04.03 | ₩3,335 | ₩3,395 | ₩3,315 | ₩3,315 | -0.60% | 1.8만 |
|---|
| 2026.04.02 | ₩3,410 | ₩3,560 | ₩3,300 | ₩3,310 | -2.93% | 4.1만 |
|---|
| 2026.04.01 | ₩3,330 | ₩3,555 | ₩3,320 | ₩3,410 | +2.40% | 4.6만 |
|---|
| 2026.03.31 | ₩3,360 | ₩3,385 | ₩3,240 | ₩3,275 | -2.53% | 1.6만 |
|---|
| 2026.03.30 | ₩3,320 | ₩3,395 | ₩3,290 | ₩3,360 | +1.20% | 2.7만 |
|---|
| 2026.03.27 | ₩3,375 | ₩3,425 | ₩3,155 | ₩3,420 | +1.33% | 4.4만 |
|---|
| 2026.03.26 | ₩3,505 | ₩3,505 | ₩3,395 | ₩3,400 | -3.00% | 2.5만 |
|---|
| 2026.03.25 | ₩3,490 | ₩3,560 | ₩3,475 | ₩3,500 | +0.29% | 3.8만 |
|---|
| 2026.03.24 | ₩3,450 | ₩3,560 | ₩3,445 | ₩3,475 | +0.72% | 3.7만 |
|---|
| 2026.03.23 | ₩3,630 | ₩3,630 | ₩3,445 | ₩3,445 | -5.10% | 6.2만 |
|---|
| 2026.03.20 | ₩3,560 | ₩3,800 | ₩3,560 | ₩3,635 | +2.11% | 5.4만 |
|---|
| 2026.03.19 | ₩3,595 | ₩3,685 | ₩3,575 | ₩3,685 | +2.50% | 2.7만 |
|---|
| 2026.03.18 | ₩3,685 | ₩3,685 | ₩3,620 | ₩3,630 | -1.49% | 1.6만 |
|---|
| 2026.03.17 | ₩3,685 | ₩3,685 | ₩3,550 | ₩3,655 | -0.81% | 2.2만 |
|---|
| 2026.03.16 | ₩3,590 | ₩3,780 | ₩3,590 | ₩3,630 | +1.11% | 3.5만 |
|---|
| 2026.03.13 | ₩3,680 | ₩3,690 | ₩3,510 | ₩3,610 | -1.90% | 3.4만 |
|---|
| 2026.03.12 | ₩3,425 | ₩3,715 | ₩3,420 | ₩3,690 | +7.74% | 8.8만 |
|---|
| 2026.03.11 | ₩3,465 | ₩3,515 | ₩3,415 | ₩3,430 | -1.01% | 2.7만 |
|---|
| 2026.03.10 | ₩3,350 | ₩3,485 | ₩3,350 | ₩3,465 | +3.43% | 2.9만 |
|---|
| 2026.03.09 | ₩3,240 | ₩3,460 | ₩3,240 | ₩3,335 | +2.93% | 6.3만 |
|---|
| 2026.03.06 | ₩3,475 | ₩3,600 | ₩3,370 | ₩3,470 | -0.14% | 4.4만 |
|---|
| 2026.03.05 | ₩3,175 | ₩3,510 | ₩3,175 | ₩3,485 | +9.76% | 9.1만 |
|---|
| 2026.03.04 | ₩3,320 | ₩3,450 | ₩2,995 | ₩3,135 | -5.57% | 21만 |
|---|
| 2026.03.03 | ₩3,650 | ₩3,650 | ₩3,485 | ₩3,505 | -3.97% | 16.4만 |
|---|
| 2026.02.27 | ₩3,785 | ₩3,785 | ₩3,635 | ₩3,690 | -2.51% | 9만 |
|---|
| 2026.02.26 | ₩3,800 | ₩3,880 | ₩3,750 | ₩3,760 | -1.05% | 28.4만 |
|---|
| 2026.02.25 | ₩3,955 | ₩3,960 | ₩3,875 | ₩3,885 | -1.77% | 7만 |
|---|
| 2026.02.24 | ₩3,965 | ₩3,970 | ₩3,870 | ₩3,955 | -0.25% | 16.2만 |
|---|
| 2026.02.23 | ₩3,795 | ₩4,515 | ₩3,700 | ₩3,960 | +4.35% | 302.8만 |
|---|
| 2026.02.20 | ₩3,775 | ₩3,810 | ₩3,710 | ₩3,775 | 0.00% | 5.1만 |
|---|
| 2026.02.19 | ₩3,750 | ₩3,845 | ₩3,680 | ₩3,770 | +0.53% | 7.9만 |
|---|
| 2026.02.13 | ₩3,795 | ₩3,800 | ₩3,720 | ₩3,760 | -0.92% | 4.5만 |
|---|
| 2026.02.12 | ₩3,795 | ₩3,845 | ₩3,780 | ₩3,820 | +0.66% | 2만 |
|---|
| 2026.02.11 | ₩3,800 | ₩3,840 | ₩3,725 | ₩3,820 | +0.53% | 1.9만 |
|---|
| 2026.02.10 | ₩3,785 | ₩3,855 | ₩3,765 | ₩3,800 | +0.40% | 3만 |
|---|
| 2026.02.09 | ₩3,715 | ₩3,805 | ₩3,715 | ₩3,785 | +1.88% | 4.7만 |
|---|
| 2026.02.06 | ₩3,730 | ₩3,750 | ₩3,560 | ₩3,675 | -1.47% | 7.8만 |
|---|
| 2026.02.05 | ₩3,845 | ₩3,845 | ₩3,755 | ₩3,790 | -1.43% | 3.9만 |
|---|
| 2026.02.04 | ₩3,905 | ₩3,905 | ₩3,795 | ₩3,845 | -1.54% | 6.3만 |
|---|
| 2026.02.03 | ₩3,835 | ₩3,940 | ₩3,805 | ₩3,930 | +2.48% | 5.8만 |
|---|
| 2026.02.02 | ₩3,965 | ₩4,025 | ₩3,800 | ₩3,835 | -3.28% | 4.6만 |
|---|
| 2026.01.30 | ₩4,065 | ₩4,090 | ₩3,900 | ₩3,965 | -2.46% | 7.1만 |
|---|
| 2026.01.29 | ₩3,935 | ₩4,085 | ₩3,935 | ₩4,065 | +3.30% | 14.5만 |
|---|
| 2026.01.28 | ₩4,015 | ₩4,015 | ₩3,940 | ₩3,965 | -1.25% | 5.3만 |
|---|
| 2026.01.27 | ₩3,900 | ₩4,050 | ₩3,890 | ₩3,980 | +2.05% | 9.1만 |
|---|
| 2026.01.26 | ₩3,835 | ₩4,015 | ₩3,790 | ₩3,955 | +3.13% | 19.7만 |
|---|
| 2026.01.23 | ₩3,750 | ₩3,850 | ₩3,680 | ₩3,790 | +1.07% | 8만 |
|---|
| 2026.01.22 | ₩3,640 | ₩3,740 | ₩3,500 | ₩3,735 | +2.61% | 8.5만 |
|---|
| 2026.01.21 | ₩3,685 | ₩3,690 | ₩3,580 | ₩3,640 | -1.22% | 7.4만 |
|---|
| 2026.01.20 | ₩3,665 | ₩3,800 | ₩3,610 | ₩3,740 | +2.05% | 3.7만 |
|---|
| 2026.01.19 | ₩3,665 | ₩3,725 | ₩3,590 | ₩3,665 | 0.00% | 5.3만 |
|---|
| 2026.01.16 | ₩3,795 | ₩3,800 | ₩3,655 | ₩3,665 | -3.43% | 5.9만 |
|---|
| 2026.01.15 | ₩3,760 | ₩3,810 | ₩3,660 | ₩3,795 | +0.93% | 4.7만 |
|---|
| 2026.01.14 | ₩3,805 | ₩3,850 | ₩3,735 | ₩3,775 | -0.79% | 3.5만 |
|---|
| 2026.01.13 | ₩3,850 | ₩3,870 | ₩3,760 | ₩3,835 | -0.39% | 3.5만 |
|---|
| 2026.01.12 | ₩3,725 | ₩3,850 | ₩3,720 | ₩3,805 | +2.15% | 6.1만 |
|---|
| 2026.01.09 | ₩3,745 | ₩3,810 | ₩3,665 | ₩3,725 | -0.53% | 5.5만 |
|---|
| 2026.01.08 | ₩3,980 | ₩3,990 | ₩3,705 | ₩3,765 | -5.40% | 12.4만 |
|---|
| 2026.01.07 | ₩3,985 | ₩4,075 | ₩3,900 | ₩3,960 | -0.63% | 4.6만 |
|---|
| 2026.01.06 | ₩4,035 | ₩4,045 | ₩3,965 | ₩4,005 | -0.74% | 3.9만 |
|---|
| 2026.01.05 | ₩4,065 | ₩4,125 | ₩4,000 | ₩4,005 | -1.48% | 3.2만 |
|---|
| 2026.01.02 | ₩3,955 | ₩4,105 | ₩3,955 | ₩4,065 | +2.78% | 5.1만 |
|---|
| 2025.12.30 | ₩4,020 | ₩4,040 | ₩3,930 | ₩3,945 | -1.87% | 3.7만 |
|---|
| 2025.12.29 | ₩3,935 | ₩4,040 | ₩3,935 | ₩4,010 | +1.91% | 4.4만 |
|---|
| 2025.12.26 | ₩3,980 | ₩4,035 | ₩3,945 | ₩3,980 | 0.00% | 3.7만 |
|---|
| 2025.12.24 | ₩4,045 | ₩4,090 | ₩3,985 | ₩3,990 | -1.36% | 3.9만 |
|---|
| 2025.12.23 | ₩4,010 | ₩4,180 | ₩3,985 | ₩4,040 | +0.75% | 10.1만 |
|---|
| 2025.12.22 | ₩4,085 | ₩4,105 | ₩4,015 | ₩4,050 | -0.86% | 3.5만 |
|---|
| 2025.12.19 | ₩3,945 | ₩4,095 | ₩3,945 | ₩4,085 | +3.55% | 5.5만 |
|---|
| 2025.12.18 | ₩4,005 | ₩4,010 | ₩3,950 | ₩3,965 | -1.00% | 2.4만 |
|---|
| 2025.12.17 | ₩4,035 | ₩4,035 | ₩3,975 | ₩4,010 | -0.62% | 3.5만 |
|---|
| 2025.12.16 | ₩4,015 | ₩4,025 | ₩3,955 | ₩4,010 | -0.12% | 5.8만 |
|---|
| 2025.12.15 | ₩4,085 | ₩4,085 | ₩4,000 | ₩4,020 | -1.59% | 3.6만 |
|---|
| 2025.12.12 | ₩4,060 | ₩4,185 | ₩4,045 | ₩4,065 | +0.12% | 3.8만 |
|---|
| 2025.12.11 | ₩4,125 | ₩4,125 | ₩4,050 | ₩4,090 | -0.85% | 2.6만 |
|---|
| 2025.12.10 | ₩4,145 | ₩4,175 | ₩4,045 | ₩4,090 | -1.33% | 4.7만 |
|---|
| 2025.12.09 | ₩4,150 | ₩4,200 | ₩3,895 | ₩4,145 | -0.12% | 4.2만 |
|---|
| 2025.12.08 | ₩4,200 | ₩4,225 | ₩4,085 | ₩4,150 | -1.19% | 5.2만 |
|---|
| 2025.12.05 | ₩4,150 | ₩4,160 | ₩3,970 | ₩4,120 | -0.72% | 3.7만 |
|---|
| 2025.12.04 | ₩4,220 | ₩4,235 | ₩4,085 | ₩4,105 | -2.73% | 6.1만 |
|---|
| 2025.12.03 | ₩4,195 | ₩4,245 | ₩4,170 | ₩4,220 | +0.60% | 5만 |
|---|
| 2025.12.02 | ₩4,260 | ₩4,305 | ₩4,185 | ₩4,210 | -1.17% | 9만 |
|---|
| 2025.12.01 | ₩4,540 | ₩4,650 | ₩4,230 | ₩4,300 | -5.29% | 92.4만 |
|---|
| 2025.11.28 | ₩4,055 | ₩4,170 | ₩4,000 | ₩4,150 | +2.34% | 4.5만 |
|---|
| 2025.11.27 | ₩3,950 | ₩4,130 | ₩3,950 | ₩4,035 | +2.15% | 5.3만 |
|---|
| 2025.11.26 | ₩3,905 | ₩3,995 | ₩3,890 | ₩3,990 | +2.18% | 4.2만 |
|---|
| 2025.11.25 | ₩3,955 | ₩4,055 | ₩3,900 | ₩3,900 | -1.39% | 6.8만 |
|---|
| 2025.11.24 | ₩4,050 | ₩4,090 | ₩3,970 | ₩3,970 | -1.98% | 4.4만 |
|---|
| 2025.11.21 | ₩4,090 | ₩4,110 | ₩3,910 | ₩4,050 | -0.98% | 4.8만 |
|---|
| 2025.11.20 | ₩3,960 | ₩4,100 | ₩3,960 | ₩4,090 | +3.28% | 3.5만 |
|---|
| 2025.11.19 | ₩4,005 | ₩4,065 | ₩3,940 | ₩3,955 | -1.25% | 7.2만 |
|---|
| 2025.11.18 | ₩4,000 | ₩4,240 | ₩3,990 | ₩4,000 | 0.00% | 9.7만 |
|---|
| 2025.11.17 | ₩4,055 | ₩4,145 | ₩4,030 | ₩4,030 | -0.62% | 4.2만 |
|---|
| 2025.11.14 | ₩4,095 | ₩4,175 | ₩4,030 | ₩4,050 | -1.10% | 4.7만 |
|---|
| 2025.11.13 | ₩4,210 | ₩4,230 | ₩4,127 | ₩4,135 | -1.78% | 6.2만 |
|---|
| 2025.11.12 | ₩4,120 | ₩4,235 | ₩4,110 | ₩4,200 | +1.94% | 5.5만 |
|---|
| 2025.11.11 | ₩4,090 | ₩4,260 | ₩4,070 | ₩4,110 | +0.49% | 15.2만 |
|---|
| 2025.11.10 | ₩4,000 | ₩4,180 | ₩3,990 | ₩4,130 | +3.25% | 13.1만 |
|---|
| 2025.11.07 | ₩4,060 | ₩4,150 | ₩3,945 | ₩4,000 | -1.48% | 15.7만 |
|---|
| 2025.11.06 | ₩4,155 | ₩4,245 | ₩4,090 | ₩4,165 | +0.24% | 5.7만 |
|---|
| 2025.11.05 | ₩4,290 | ₩4,290 | ₩4,010 | ₩4,140 | -3.50% | 23.6만 |
|---|
| 2025.11.04 | ₩4,255 | ₩4,350 | ₩4,220 | ₩4,300 | +1.06% | 9.4만 |
|---|
| 2025.11.03 | ₩4,240 | ₩4,325 | ₩4,220 | ₩4,270 | +0.71% | 13.1만 |
|---|
| 2025.10.31 | ₩4,285 | ₩4,335 | ₩4,235 | ₩4,235 | -1.17% | 13.5만 |
|---|
| 2025.10.30 | ₩4,480 | ₩4,485 | ₩4,235 | ₩4,285 | -4.35% | 26.2만 |
|---|
| 2025.10.29 | ₩4,425 | ₩4,775 | ₩4,370 | ₩4,500 | +1.69% | 80.4만 |
|---|
| 2025.10.28 | ₩4,400 | ₩4,680 | ₩4,365 | ₩4,415 | +0.34% | 40.7만 |
|---|
| 2025.10.27 | ₩4,570 | ₩4,650 | ₩4,400 | ₩4,435 | -2.95% | 48.2만 |
|---|
| 2025.10.24 | ₩4,795 | ₩4,940 | ₩4,510 | ₩4,570 | -4.69% | 85.2만 |
|---|
| 2025.10.23 | ₩4,430 | ₩5,300 | ₩4,430 | ₩4,830 | +9.03% | 765.2만 |
|---|
| 2025.10.22 | ₩4,160 | ₩5,020 | ₩4,090 | ₩4,460 | +7.21% | 598.2만 |
|---|
| 2025.10.21 | ₩4,135 | ₩4,320 | ₩4,075 | ₩4,160 | +0.60% | 30.1만 |
|---|
| 2025.10.20 | ₩4,125 | ₩4,195 | ₩4,095 | ₩4,105 | -0.48% | 8.9만 |
|---|
| 2025.10.17 | ₩4,250 | ₩4,290 | ₩4,105 | ₩4,130 | -2.82% | 21.9만 |
|---|
| 2025.10.16 | ₩4,425 | ₩4,425 | ₩4,275 | ₩4,300 | -2.82% | 16.1만 |
|---|
| 2025.10.15 | ₩4,320 | ₩4,390 | ₩4,275 | ₩4,380 | +1.39% | 10.5만 |
|---|
| 2025.10.14 | ₩4,430 | ₩4,470 | ₩4,275 | ₩4,320 | -2.48% | 24.2만 |
|---|
| 2025.10.13 | ₩4,405 | ₩4,480 | ₩4,305 | ₩4,430 | +0.57% | 15.4만 |
|---|
| 2025.10.10 | ₩4,450 | ₩4,580 | ₩4,375 | ₩4,475 | +0.56% | 23.4만 |
|---|