시장 데이터를 불러오는 중
전체 종목
에스피소프트 과거 주가
443670.KQ · KOSDAQ
주요 제품·사업: SPLA 라이센스 총판 사업,CLOUD, gDaaS 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
443670.KQ · KOSDAQ
주요 제품·사업: SPLA 라이센스 총판 사업,CLOUD, gDaaS 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,200 | ₩5,240 | ₩4,880 | ₩4,905 | -5.67% | 58.8만 |
| 2026.10.07 | ₩5,420 | ₩5,510 | ₩5,210 | ₩5,210 | -3.87% | 124.9만 |
| 2026.10.06 | ₩5,090 | ₩5,570 | ₩4,870 | ₩5,500 | +8.06% | 728.8만 |
| 2026.10.02 | ₩4,800 | ₩4,870 | ₩4,600 | ₩4,680 | -2.50% | 37.2만 |
| 2026.10.01 | ₩4,800 | ₩4,850 | ₩4,710 | ₩4,770 | -0.63% | 22.5만 |
| 2026.09.30 | ₩4,830 | ₩4,880 | ₩4,730 | ₩4,760 | -1.45% | 23.3만 |
| 2026.09.29 | ₩4,910 | ₩4,955 | ₩4,740 | ₩4,780 | -2.65% | 35.4만 |
| 2026.09.28 | ₩4,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,850 |
| ₩4,955 |
| +0.71% |
| 34만 |
| 2026.09.23 | ₩5,090 | ₩5,230 | ₩4,920 | ₩5,000 | -1.77% | 75.4만 |
|---|
| 2026.09.22 | ₩5,200 | ₩5,210 | ₩4,980 | ₩5,000 | -3.85% | 52만 |
|---|
| 2026.09.21 | ₩5,480 | ₩5,550 | ₩5,050 | ₩5,140 | -6.20% | 119.5만 |
|---|
| 2026.09.18 | ₩5,890 | ₩6,390 | ₩5,470 | ₩5,470 | -7.13% | 387.5만 |
|---|
| 2026.09.17 | ₩5,230 | ₩5,730 | ₩5,160 | ₩5,670 | +8.41% | 530.2만 |
|---|
| 2026.09.16 | ₩5,050 | ₩5,640 | ₩4,855 | ₩5,290 | +4.75% | 584.8만 |
|---|
| 2026.09.15 | ₩5,130 | ₩5,430 | ₩4,795 | ₩5,080 | -0.97% | 494.1만 |
|---|
| 2026.09.14 | ₩5,090 | ₩5,300 | ₩4,740 | ₩5,080 | -0.20% | 906.5만 |
|---|
| 2026.09.11 | ₩3,575 | ₩4,725 | ₩3,575 | ₩4,725 | +32.17% | 983.3만 |
|---|
| 2026.09.10 | ₩3,845 | ₩3,935 | ₩3,595 | ₩3,635 | -5.46% | 70.6만 |
|---|
| 2026.09.09 | ₩3,900 | ₩3,975 | ₩3,865 | ₩3,875 | -0.64% | 44만 |
|---|
| 2026.09.08 | ₩3,920 | ₩4,140 | ₩3,810 | ₩3,910 | -0.26% | 120.7만 |
|---|
| 2026.09.07 | ₩4,110 | ₩4,115 | ₩3,860 | ₩3,970 | -3.41% | 70.7만 |
|---|
| 2026.09.04 | ₩4,165 | ₩4,370 | ₩4,030 | ₩4,070 | -2.28% | 199.6만 |
|---|
| 2026.09.03 | ₩4,555 | ₩4,685 | ₩4,120 | ₩4,120 | -9.55% | 449.2만 |
|---|
| 2026.09.02 | ₩3,775 | ₩4,755 | ₩3,600 | ₩4,350 | +15.23% | 1570.3만 |
|---|
| 2026.09.01 | ₩3,715 | ₩4,160 | ₩3,685 | ₩3,820 | +2.83% | 429.7만 |
|---|
| 2026.08.31 | ₩4,025 | ₩4,290 | ₩3,670 | ₩3,740 | -7.08% | 720.2만 |
|---|
| 2026.08.28 | ₩2,970 | ₩3,780 | ₩2,940 | ₩3,780 | +27.27% | 252.4만 |
|---|
| 2026.08.27 | ₩2,945 | ₩2,990 | ₩2,895 | ₩2,910 | -1.19% | 3만 |
|---|
| 2026.08.26 | ₩2,920 | ₩2,960 | ₩2,890 | ₩2,900 | -0.68% | 2.5만 |
|---|
| 2026.08.25 | ₩2,885 | ₩2,950 | ₩2,745 | ₩2,945 | +2.08% | 5.4만 |
|---|
| 2026.08.24 | ₩2,855 | ₩2,910 | ₩2,810 | ₩2,890 | +1.23% | 2.5만 |
|---|
| 2026.08.21 | ₩2,975 | ₩2,990 | ₩2,815 | ₩2,850 | -4.20% | 4.2만 |
|---|
| 2026.08.20 | ₩3,030 | ₩3,145 | ₩2,890 | ₩3,030 | 0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩3,055 | ₩3,055 | ₩2,905 | ₩3,030 | -0.82% | 2.4만 |
|---|
| 2026.08.18 | ₩3,210 | ₩3,220 | ₩3,000 | ₩3,000 | -6.54% | 6.1만 |
|---|
| 2026.08.14 | ₩3,205 | ₩3,275 | ₩3,125 | ₩3,205 | 0.00% | 4.9만 |
|---|
| 2026.08.13 | ₩3,265 | ₩3,295 | ₩3,155 | ₩3,185 | -2.45% | 3.3만 |
|---|
| 2026.08.12 | ₩3,220 | ₩3,270 | ₩3,210 | ₩3,265 | +1.40% | 3만 |
|---|
| 2026.08.11 | ₩3,235 | ₩3,260 | ₩3,150 | ₩3,240 | +0.15% | 5.7만 |
|---|
| 2026.08.10 | ₩3,125 | ₩3,285 | ₩3,125 | ₩3,255 | +4.16% | 6.5만 |
|---|
| 2026.08.07 | ₩3,170 | ₩3,245 | ₩3,065 | ₩3,130 | -1.26% | 3.9만 |
|---|
| 2026.08.06 | ₩3,175 | ₩3,245 | ₩3,145 | ₩3,165 | -0.31% | 4.2만 |
|---|
| 2026.08.05 | ₩3,210 | ₩3,270 | ₩3,155 | ₩3,230 | +0.62% | 9.2만 |
|---|
| 2026.08.04 | ₩3,215 | ₩3,270 | ₩3,070 | ₩3,160 | -1.71% | 10.7만 |
|---|
| 2026.08.03 | ₩2,870 | ₩3,060 | ₩2,810 | ₩2,950 | +2.79% | 7만 |
|---|
| 2026.07.31 | ₩2,695 | ₩3,070 | ₩2,695 | ₩2,900 | +7.61% | 10.9만 |
|---|
| 2026.07.30 | ₩2,520 | ₩2,750 | ₩2,520 | ₩2,640 | +4.76% | 15.1만 |
|---|
| 2026.07.29 | ₩2,855 | ₩3,050 | ₩2,550 | ₩2,620 | -8.23% | 19.3만 |
|---|
| 2026.07.28 | ₩2,960 | ₩3,150 | ₩2,815 | ₩2,840 | -4.05% | 15.7만 |
|---|
| 2026.07.27 | ₩3,000 | ₩3,180 | ₩2,970 | ₩3,030 | +1.00% | 19.4만 |
|---|
| 2026.07.24 | ₩3,020 | ₩3,025 | ₩2,870 | ₩2,910 | -3.64% | 8.8만 |
|---|
| 2026.07.23 | ₩2,755 | ₩3,370 | ₩2,755 | ₩3,050 | +10.71% | 61.1만 |
|---|
| 2026.07.22 | ₩2,705 | ₩2,870 | ₩2,705 | ₩2,780 | +2.77% | 4.4만 |
|---|
| 2026.07.21 | ₩2,615 | ₩2,775 | ₩2,590 | ₩2,695 | +3.06% | 6.6만 |
|---|
| 2026.07.20 | ₩2,780 | ₩2,955 | ₩2,615 | ₩2,615 | -5.94% | 9만 |
|---|
| 2026.07.16 | ₩2,755 | ₩2,810 | ₩2,690 | ₩2,735 | -0.73% | 3만 |
|---|
| 2026.07.15 | ₩2,700 | ₩2,870 | ₩2,700 | ₩2,845 | +5.37% | 3.1만 |
|---|
| 2026.07.14 | ₩2,675 | ₩2,730 | ₩2,570 | ₩2,690 | +0.56% | 10.8만 |
|---|
| 2026.07.13 | ₩2,825 | ₩2,960 | ₩2,665 | ₩2,695 | -4.60% | 4.8만 |
|---|
| 2026.07.10 | ₩2,670 | ₩2,950 | ₩2,670 | ₩2,855 | +6.93% | 8만 |
|---|
| 2026.07.09 | ₩2,650 | ₩2,850 | ₩2,645 | ₩2,670 | +0.75% | 4.8만 |
|---|
| 2026.07.08 | ₩2,760 | ₩2,900 | ₩2,670 | ₩2,690 | -2.54% | 7.8만 |
|---|
| 2026.07.07 | ₩2,935 | ₩3,030 | ₩2,760 | ₩2,835 | -3.41% | 9만 |
|---|
| 2026.07.06 | ₩3,000 | ₩3,005 | ₩2,820 | ₩2,935 | -2.17% | 6.4만 |
|---|
| 2026.07.03 | ₩2,790 | ₩2,990 | ₩2,660 | ₩2,940 | +5.38% | 7.9만 |
|---|
| 2026.07.02 | ₩2,910 | ₩2,930 | ₩2,765 | ₩2,795 | -3.95% | 7.4만 |
|---|
| 2026.07.01 | ₩2,965 | ₩3,145 | ₩2,940 | ₩2,965 | 0.00% | 8.5만 |
|---|
| 2026.06.30 | ₩3,030 | ₩3,070 | ₩2,890 | ₩2,970 | -1.98% | 6.6만 |
|---|
| 2026.06.29 | ₩2,595 | ₩3,015 | ₩2,595 | ₩3,015 | +16.18% | 12.3만 |
|---|
| 2026.06.26 | ₩2,790 | ₩2,970 | ₩2,590 | ₩2,695 | -3.41% | 13.4만 |
|---|
| 2026.06.25 | ₩2,930 | ₩3,120 | ₩2,800 | ₩2,820 | -3.75% | 12.4만 |
|---|
| 2026.06.24 | ₩2,950 | ₩3,035 | ₩2,925 | ₩2,945 | -0.17% | 8.7만 |
|---|
| 2026.06.23 | ₩3,165 | ₩3,200 | ₩2,905 | ₩2,950 | -6.79% | 13.4만 |
|---|
| 2026.06.22 | ₩3,230 | ₩3,335 | ₩3,130 | ₩3,180 | -1.55% | 7.3만 |
|---|
| 2026.06.19 | ₩3,440 | ₩3,440 | ₩3,230 | ₩3,305 | -3.92% | 13.7만 |
|---|
| 2026.06.18 | ₩3,605 | ₩3,650 | ₩3,445 | ₩3,465 | -3.88% | 8.3만 |
|---|
| 2026.06.17 | ₩3,640 | ₩3,780 | ₩3,590 | ₩3,640 | 0.00% | 6.2만 |
|---|
| 2026.06.16 | ₩3,675 | ₩3,750 | ₩3,550 | ₩3,640 | -0.95% | 5.1만 |
|---|
| 2026.06.15 | ₩3,735 | ₩3,850 | ₩3,665 | ₩3,675 | -1.61% | 6.6만 |
|---|
| 2026.06.12 | ₩3,540 | ₩3,790 | ₩3,530 | ₩3,630 | +2.54% | 10.5만 |
|---|
| 2026.06.11 | ₩3,350 | ₩3,560 | ₩3,250 | ₩3,500 | +4.48% | 11.3만 |
|---|
| 2026.06.10 | ₩3,430 | ₩3,600 | ₩3,315 | ₩3,380 | -1.46% | 275 |
|---|
| 2026.06.09 | ₩3,270 | ₩3,555 | ₩3,270 | ₩3,440 | +5.20% | 13.9만 |
|---|
| 2026.06.08 | ₩3,595 | ₩3,725 | ₩3,235 | ₩3,255 | -9.46% | 28.4만 |
|---|
| 2026.06.05 | ₩3,810 | ₩3,860 | ₩3,705 | ₩3,770 | -1.05% | 10.1만 |
|---|
| 2026.06.04 | ₩3,870 | ₩4,090 | ₩3,760 | ₩3,880 | +0.26% | 16.1만 |
|---|
| 2026.06.02 | ₩4,015 | ₩4,045 | ₩3,830 | ₩3,900 | -2.86% | 19.9만 |
|---|
| 2026.06.01 | ₩4,090 | ₩4,335 | ₩4,050 | ₩4,075 | -0.37% | 26.6만 |
|---|
| 2026.05.29 | ₩4,380 | ₩4,500 | ₩4,060 | ₩4,090 | -6.62% | 20.9만 |
|---|
| 2026.05.28 | ₩4,405 | ₩4,450 | ₩4,100 | ₩4,260 | -3.29% | 21.7만 |
|---|
| 2026.05.27 | ₩4,775 | ₩4,775 | ₩4,360 | ₩4,400 | -7.85% | 24.2만 |
|---|
| 2026.05.26 | ₩4,970 | ₩4,970 | ₩4,665 | ₩4,705 | -5.33% | 19만 |
|---|
| 2026.05.22 | ₩4,550 | ₩4,850 | ₩4,550 | ₩4,770 | +4.84% | 23.1만 |
|---|
| 2026.05.21 | ₩4,455 | ₩4,660 | ₩4,435 | ₩4,470 | +0.34% | 19만 |
|---|
| 2026.05.20 | ₩4,640 | ₩4,690 | ₩4,310 | ₩4,440 | -4.31% | 21.9만 |
|---|
| 2026.05.19 | ₩4,725 | ₩4,930 | ₩4,500 | ₩4,690 | -0.74% | 18.2만 |
|---|
| 2026.05.18 | ₩5,040 | ₩5,040 | ₩4,600 | ₩4,815 | -4.46% | 29.7만 |
|---|
| 2026.05.15 | ₩5,390 | ₩5,560 | ₩5,010 | ₩5,040 | -6.49% | 36.3만 |
|---|
| 2026.05.14 | ₩5,250 | ₩5,500 | ₩5,250 | ₩5,310 | +1.14% | 26.4만 |
|---|
| 2026.05.13 | ₩5,300 | ₩5,340 | ₩5,200 | ₩5,250 | -0.94% | 12.5만 |
|---|
| 2026.05.12 | ₩5,540 | ₩5,670 | ₩5,200 | ₩5,330 | -3.79% | 30.1만 |
|---|
| 2026.05.11 | ₩5,530 | ₩5,620 | ₩5,410 | ₩5,540 | +0.18% | 26.9만 |
|---|
| 2026.05.08 | ₩5,810 | ₩5,990 | ₩5,610 | ₩5,620 | -3.27% | 30.9만 |
|---|
| 2026.05.07 | ₩5,760 | ₩5,880 | ₩5,610 | ₩5,770 | +0.17% | 25.2만 |
|---|
| 2026.05.06 | ₩5,780 | ₩6,010 | ₩5,680 | ₩5,760 | -0.35% | 47.3만 |
|---|
| 2026.05.04 | ₩5,850 | ₩5,940 | ₩5,730 | ₩5,780 | -1.20% | 19.8만 |
|---|
| 2026.04.30 | ₩5,940 | ₩6,000 | ₩5,760 | ₩5,810 | -2.19% | 23.2만 |
|---|
| 2026.04.29 | ₩5,910 | ₩5,980 | ₩5,750 | ₩5,930 | +0.34% | 33.3만 |
|---|
| 2026.04.28 | ₩6,000 | ₩6,150 | ₩5,950 | ₩5,950 | -0.83% | 36만 |
|---|
| 2026.04.27 | ₩6,160 | ₩6,290 | ₩6,070 | ₩6,070 | -1.46% | 40.4만 |
|---|
| 2026.04.24 | ₩6,250 | ₩6,450 | ₩6,100 | ₩6,150 | -1.60% | 48.9만 |
|---|
| 2026.04.23 | ₩6,290 | ₩6,670 | ₩6,080 | ₩6,390 | +1.59% | 156.6만 |
|---|
| 2026.04.22 | ₩6,450 | ₩6,500 | ₩6,190 | ₩6,260 | -2.95% | 102.9만 |
|---|
| 2026.04.21 | ₩6,620 | ₩7,290 | ₩6,240 | ₩6,300 | -4.83% | 710.9만 |
|---|
| 2026.04.20 | ₩5,680 | ₩6,880 | ₩5,650 | ₩6,630 | +16.73% | 634.4만 |
|---|
| 2026.04.17 | ₩6,070 | ₩6,180 | ₩5,600 | ₩5,680 | -6.43% | 110.3만 |
|---|
| 2026.04.16 | ₩5,040 | ₩6,370 | ₩4,980 | ₩6,070 | +20.44% | 623.5만 |
|---|
| 2026.04.15 | ₩4,890 | ₩4,990 | ₩4,855 | ₩4,900 | +0.20% | 14.6만 |
|---|
| 2026.04.14 | ₩4,785 | ₩4,885 | ₩4,785 | ₩4,845 | +1.25% | 7.6만 |
|---|
| 2026.04.13 | ₩4,725 | ₩4,775 | ₩4,650 | ₩4,680 | -0.95% | 5만 |
|---|
| 2026.04.10 | ₩4,760 | ₩4,805 | ₩4,675 | ₩4,740 | -0.42% | 7.7만 |
|---|
| 2026.04.09 | ₩4,705 | ₩4,875 | ₩4,600 | ₩4,760 | +1.17% | 20.7만 |
|---|
| 2026.04.08 | ₩4,535 | ₩4,735 | ₩4,535 | ₩4,700 | +3.64% | 11.9만 |
|---|
| 2026.04.07 | ₩4,505 | ₩4,605 | ₩4,400 | ₩4,480 | -0.55% | 21.3만 |
|---|
| 2026.04.06 | ₩4,295 | ₩4,540 | ₩4,290 | ₩4,480 | +4.31% | 20.7만 |
|---|
| 2026.04.03 | ₩4,130 | ₩4,335 | ₩4,120 | ₩4,285 | +3.75% | 14.2만 |
|---|
| 2026.04.02 | ₩4,370 | ₩4,375 | ₩3,950 | ₩4,045 | -7.44% | 19.5만 |
|---|
| 2026.04.01 | ₩4,190 | ₩4,380 | ₩4,185 | ₩4,330 | +3.34% | 26.5만 |
|---|
| 2026.03.31 | ₩4,260 | ₩4,295 | ₩4,115 | ₩4,130 | -3.05% | 14.2만 |
|---|
| 2026.03.30 | ₩4,380 | ₩4,430 | ₩4,290 | ₩4,345 | -0.80% | 8.2만 |
|---|
| 2026.03.27 | ₩4,465 | ₩4,550 | ₩4,355 | ₩4,505 | +0.90% | 5.5만 |
|---|
| 2026.03.26 | ₩4,700 | ₩4,700 | ₩4,460 | ₩4,490 | -4.47% | 5.2만 |
|---|
| 2026.03.25 | ₩4,580 | ₩4,710 | ₩4,500 | ₩4,680 | +2.18% | 5.3만 |
|---|
| 2026.03.24 | ₩4,470 | ₩4,550 | ₩4,390 | ₩4,540 | +1.57% | 6.7만 |
|---|
| 2026.03.23 | ₩4,630 | ₩4,630 | ₩4,410 | ₩4,410 | -4.75% | 11.7만 |
|---|
| 2026.03.20 | ₩4,630 | ₩4,720 | ₩4,515 | ₩4,710 | +1.73% | 6.4만 |
|---|
| 2026.03.19 | ₩4,715 | ₩4,715 | ₩4,550 | ₩4,570 | -3.08% | 6.1만 |
|---|
| 2026.03.18 | ₩4,770 | ₩4,775 | ₩4,680 | ₩4,715 | -1.15% | 4.3만 |
|---|
| 2026.03.17 | ₩4,800 | ₩4,800 | ₩4,700 | ₩4,710 | -1.88% | 5.7만 |
|---|
| 2026.03.16 | ₩4,815 | ₩4,860 | ₩4,650 | ₩4,725 | -1.87% | 7만 |
|---|
| 2026.03.13 | ₩4,620 | ₩4,890 | ₩4,520 | ₩4,730 | +2.38% | 17.4만 |
|---|
| 2026.03.12 | ₩4,620 | ₩4,660 | ₩4,520 | ₩4,630 | +0.22% | 5.4만 |
|---|
| 2026.03.11 | ₩4,725 | ₩4,870 | ₩4,585 | ₩4,635 | -1.90% | 13.3만 |
|---|
| 2026.03.10 | ₩4,500 | ₩4,715 | ₩4,415 | ₩4,715 | +4.78% | 8.1만 |
|---|
| 2026.03.09 | ₩4,600 | ₩4,600 | ₩4,290 | ₩4,320 | -6.09% | 12.6만 |
|---|
| 2026.03.06 | ₩4,645 | ₩4,830 | ₩4,530 | ₩4,725 | +1.72% | 9.5만 |
|---|
| 2026.03.05 | ₩4,440 | ₩4,795 | ₩4,440 | ₩4,715 | +6.19% | 17.8만 |
|---|
| 2026.03.04 | ₩4,900 | ₩4,900 | ₩4,240 | ₩4,365 | -10.92% | 31.4만 |
|---|
| 2026.03.03 | ₩5,100 | ₩5,300 | ₩4,950 | ₩4,950 | -2.94% | 22.3만 |
|---|
| 2026.02.27 | ₩5,420 | ₩5,420 | ₩5,200 | ₩5,200 | -4.06% | 19.7만 |
|---|
| 2026.02.26 | ₩5,500 | ₩5,590 | ₩5,390 | ₩5,420 | -1.45% | 17.5만 |
|---|
| 2026.02.25 | ₩5,570 | ₩5,700 | ₩5,400 | ₩5,480 | -1.62% | 12.3만 |
|---|
| 2026.02.24 | ₩5,610 | ₩5,630 | ₩5,400 | ₩5,540 | -1.25% | 11.3만 |
|---|
| 2026.02.23 | ₩5,680 | ₩5,780 | ₩5,600 | ₩5,610 | -1.23% | 15.2만 |
|---|
| 2026.02.20 | ₩5,680 | ₩5,750 | ₩5,580 | ₩5,660 | -0.35% | 13.3만 |
|---|
| 2026.02.19 | ₩5,720 | ₩5,750 | ₩5,600 | ₩5,680 | -0.70% | 14.7만 |
|---|
| 2026.02.13 | ₩5,730 | ₩5,870 | ₩5,570 | ₩5,700 | -0.52% | 32.3만 |
|---|
| 2026.02.12 | ₩5,570 | ₩6,270 | ₩5,490 | ₩5,700 | +2.33% | 165.2만 |
|---|
| 2026.02.11 | ₩5,430 | ₩5,430 | ₩5,270 | ₩5,300 | -2.39% | 6.8만 |
|---|
| 2026.02.10 | ₩5,330 | ₩5,470 | ₩5,330 | ₩5,390 | +1.13% | 7.5만 |
|---|
| 2026.02.09 | ₩5,280 | ₩5,430 | ₩5,270 | ₩5,330 | +0.95% | 8.2만 |
|---|
| 2026.02.06 | ₩5,260 | ₩5,330 | ₩5,030 | ₩5,180 | -1.52% | 12.8만 |
|---|
| 2026.02.05 | ₩5,490 | ₩5,580 | ₩5,380 | ₩5,390 | -1.82% | 8.9만 |
|---|
| 2026.02.04 | ₩5,500 | ₩5,620 | ₩5,430 | ₩5,580 | +1.45% | 10.3만 |
|---|
| 2026.02.03 | ₩5,410 | ₩5,580 | ₩5,410 | ₩5,510 | +1.85% | 11.3만 |
|---|
| 2026.02.02 | ₩5,600 | ₩5,990 | ₩5,210 | ₩5,350 | -4.46% | 24.4만 |
|---|
| 2026.01.30 | ₩5,850 | ₩5,860 | ₩5,610 | ₩5,630 | -3.76% | 15.3만 |
|---|
| 2026.01.29 | ₩5,880 | ₩5,950 | ₩5,640 | ₩5,850 | -0.51% | 19만 |
|---|
| 2026.01.28 | ₩5,560 | ₩6,400 | ₩5,550 | ₩5,880 | +5.76% | 152.3만 |
|---|
| 2026.01.27 | ₩5,510 | ₩5,550 | ₩5,430 | ₩5,520 | +0.18% | 10.8만 |
|---|
| 2026.01.26 | ₩5,400 | ₩5,550 | ₩5,350 | ₩5,520 | +2.22% | 15.5만 |
|---|
| 2026.01.23 | ₩5,240 | ₩5,470 | ₩5,240 | ₩5,400 | +3.05% | 18.3만 |
|---|
| 2026.01.22 | ₩5,260 | ₩5,300 | ₩5,150 | ₩5,190 | -1.33% | 9.5만 |
|---|
| 2026.01.21 | ₩5,290 | ₩5,360 | ₩5,150 | ₩5,210 | -1.51% | 15.3만 |
|---|
| 2026.01.20 | ₩5,170 | ₩6,000 | ₩5,130 | ₩5,390 | +4.26% | 79만 |
|---|
| 2026.01.19 | ₩5,230 | ₩5,230 | ₩5,070 | ₩5,180 | -0.96% | 7.2만 |
|---|
| 2026.01.16 | ₩5,170 | ₩5,370 | ₩5,090 | ₩5,230 | +1.16% | 11.2만 |
|---|
| 2026.01.15 | ₩5,170 | ₩5,240 | ₩5,040 | ₩5,170 | 0.00% | 8.1만 |
|---|
| 2026.01.14 | ₩5,200 | ₩5,200 | ₩5,100 | ₩5,160 | -0.77% | 5.7만 |
|---|
| 2026.01.13 | ₩5,250 | ₩5,320 | ₩5,080 | ₩5,200 | -0.95% | 9만 |
|---|
| 2026.01.12 | ₩5,310 | ₩5,340 | ₩5,240 | ₩5,270 | -0.75% | 6.3만 |
|---|
| 2026.01.09 | ₩5,220 | ₩5,420 | ₩5,100 | ₩5,310 | +1.72% | 7.8만 |
|---|
| 2026.01.08 | ₩5,380 | ₩5,400 | ₩5,210 | ₩5,210 | -3.16% | 9.5만 |
|---|
| 2026.01.07 | ₩5,550 | ₩5,550 | ₩5,320 | ₩5,410 | -2.52% | 7.3만 |
|---|
| 2026.01.06 | ₩5,600 | ₩5,670 | ₩5,490 | ₩5,530 | -1.25% | 5.7만 |
|---|
| 2026.01.05 | ₩5,690 | ₩5,730 | ₩5,560 | ₩5,600 | -1.58% | 5.3만 |
|---|
| 2026.01.02 | ₩5,460 | ₩5,740 | ₩5,460 | ₩5,690 | +4.21% | 11.4만 |
|---|
| 2025.12.30 | ₩5,500 | ₩5,500 | ₩5,360 | ₩5,450 | -0.91% | 3.5만 |
|---|
| 2025.12.29 | ₩5,520 | ₩5,520 | ₩5,400 | ₩5,500 | -0.36% | 3.2만 |
|---|
| 2025.12.26 | ₩5,480 | ₩5,550 | ₩5,330 | ₩5,480 | 0.00% | 3.2만 |
|---|
| 2025.12.24 | ₩5,730 | ₩5,730 | ₩5,450 | ₩5,490 | -4.19% | 7.5만 |
|---|
| 2025.12.23 | ₩5,820 | ₩5,850 | ₩5,650 | ₩5,720 | -1.72% | 3.5만 |
|---|
| 2025.12.22 | ₩5,890 | ₩5,890 | ₩5,660 | ₩5,860 | -0.51% | 4.1만 |
|---|
| 2025.12.19 | ₩5,630 | ₩5,740 | ₩5,520 | ₩5,650 | +0.36% | 3.8만 |
|---|
| 2025.12.18 | ₩5,600 | ₩5,700 | ₩5,250 | ₩5,610 | +0.18% | 6.5만 |
|---|
| 2025.12.17 | ₩5,890 | ₩6,090 | ₩5,680 | ₩5,740 | -2.55% | 11.6만 |
|---|
| 2025.12.16 | ₩6,020 | ₩6,060 | ₩5,900 | ₩5,900 | -1.99% | 14.9만 |
|---|
| 2025.12.15 | ₩6,100 | ₩6,100 | ₩5,910 | ₩5,960 | -2.30% | 6.6만 |
|---|
| 2025.12.12 | ₩6,220 | ₩6,280 | ₩6,080 | ₩6,160 | -0.96% | 8.8만 |
|---|
| 2025.12.11 | ₩5,920 | ₩6,260 | ₩5,920 | ₩6,180 | +4.39% | 25.1만 |
|---|
| 2025.12.10 | ₩5,910 | ₩6,250 | ₩5,800 | ₩5,840 | -1.18% | 13.5만 |
|---|
| 2025.12.09 | ₩6,050 | ₩6,090 | ₩5,930 | ₩5,970 | -1.32% | 10.9만 |
|---|
| 2025.12.08 | ₩6,120 | ₩6,330 | ₩6,070 | ₩6,190 | +1.14% | 25.3만 |
|---|
| 2025.12.05 | ₩6,010 | ₩6,170 | ₩5,980 | ₩6,110 | +1.66% | 18만 |
|---|
| 2025.12.04 | ₩5,970 | ₩6,060 | ₩5,920 | ₩6,040 | +1.17% | 15.3만 |
|---|
| 2025.12.03 | ₩6,070 | ₩6,110 | ₩5,860 | ₩6,040 | -0.49% | 28.5만 |
|---|
| 2025.12.02 | ₩5,460 | ₩6,530 | ₩5,460 | ₩6,220 | +13.92% | 160만 |
|---|
| 2025.12.01 | ₩5,430 | ₩5,600 | ₩5,250 | ₩5,490 | +1.10% | 13만 |
|---|
| 2025.11.28 | ₩5,130 | ₩5,350 | ₩5,120 | ₩5,340 | +4.09% | 6.3만 |
|---|
| 2025.11.27 | ₩5,140 | ₩5,150 | ₩5,010 | ₩5,080 | -1.17% | 2.6만 |
|---|
| 2025.11.26 | ₩4,920 | ₩5,070 | ₩4,920 | ₩5,040 | +2.44% | 2.2만 |
|---|
| 2025.11.25 | ₩5,020 | ₩5,070 | ₩4,895 | ₩4,910 | -2.19% | 3.3만 |
|---|
| 2025.11.24 | ₩4,990 | ₩5,070 | ₩4,920 | ₩5,000 | +0.20% | 2.4만 |
|---|
| 2025.11.21 | ₩4,965 | ₩5,070 | ₩4,940 | ₩4,990 | +0.50% | 2.4만 |
|---|
| 2025.11.20 | ₩4,905 | ₩5,140 | ₩4,905 | ₩5,140 | +4.79% | 4.6만 |
|---|
| 2025.11.19 | ₩4,940 | ₩5,030 | ₩4,810 | ₩4,855 | -1.72% | 6.7만 |
|---|
| 2025.11.18 | ₩5,150 | ₩5,150 | ₩4,970 | ₩5,000 | -2.91% | 6.1만 |
|---|
| 2025.11.17 | ₩5,400 | ₩5,400 | ₩5,150 | ₩5,170 | -4.26% | 3.7만 |
|---|
| 2025.11.14 | ₩5,460 | ₩5,460 | ₩5,300 | ₩5,340 | -2.20% | 2.4만 |
|---|
| 2025.11.13 | ₩5,450 | ₩5,520 | ₩5,370 | ₩5,520 | +1.28% | 2.1만 |
|---|
| 2025.11.12 | ₩5,370 | ₩5,500 | ₩5,230 | ₩5,450 | +1.49% | 2.9만 |
|---|
| 2025.11.11 | ₩5,400 | ₩5,530 | ₩5,280 | ₩5,370 | -0.56% | 3.5만 |
|---|
| 2025.11.10 | ₩5,190 | ₩5,560 | ₩5,160 | ₩5,420 | +4.43% | 6.8만 |
|---|
| 2025.11.07 | ₩5,270 | ₩5,350 | ₩5,060 | ₩5,100 | -3.23% | 10.6만 |
|---|
| 2025.11.06 | ₩5,540 | ₩5,650 | ₩5,380 | ₩5,430 | -1.99% | 6.8만 |
|---|
| 2025.11.05 | ₩5,750 | ₩5,770 | ₩5,340 | ₩5,610 | -2.43% | 11.4만 |
|---|
| 2025.11.04 | ₩5,920 | ₩5,950 | ₩5,780 | ₩5,800 | -2.03% | 5.8만 |
|---|
| 2025.11.03 | ₩5,800 | ₩5,980 | ₩5,770 | ₩5,920 | +2.07% | 8.2만 |
|---|
| 2025.10.31 | ₩5,760 | ₩5,840 | ₩5,700 | ₩5,710 | -0.87% | 6.2만 |
|---|
| 2025.10.30 | ₩5,960 | ₩5,970 | ₩5,770 | ₩5,770 | -3.19% | 8.1만 |
|---|
| 2025.10.29 | ₩6,020 | ₩6,020 | ₩5,930 | ₩5,950 | -1.16% | 5.1만 |
|---|
| 2025.10.28 | ₩5,970 | ₩6,050 | ₩5,950 | ₩5,980 | +0.17% | 8.1만 |
|---|
| 2025.10.27 | ₩6,030 | ₩6,060 | ₩5,970 | ₩5,970 | -1.00% | 8.1만 |
|---|
| 2025.10.24 | ₩6,090 | ₩6,100 | ₩5,970 | ₩6,010 | -1.31% | 6.6만 |
|---|
| 2025.10.23 | ₩6,140 | ₩6,140 | ₩6,020 | ₩6,020 | -1.95% | 6.1만 |
|---|
| 2025.10.22 | ₩6,170 | ₩6,190 | ₩6,050 | ₩6,180 | +0.16% | 3.5만 |
|---|
| 2025.10.21 | ₩6,290 | ₩6,340 | ₩6,120 | ₩6,120 | -2.70% | 7.2만 |
|---|
| 2025.10.20 | ₩6,260 | ₩6,500 | ₩6,240 | ₩6,290 | +0.48% | 21.5만 |
|---|
| 2025.10.17 | ₩6,230 | ₩6,230 | ₩6,010 | ₩6,120 | -1.77% | 9.6만 |
|---|
| 2025.10.16 | ₩6,160 | ₩6,170 | ₩6,000 | ₩6,000 | -2.60% | 8.2만 |
|---|
| 2025.10.15 | ₩6,040 | ₩6,130 | ₩6,040 | ₩6,120 | +1.32% | 3.4만 |
|---|
| 2025.10.14 | ₩6,280 | ₩6,310 | ₩6,010 | ₩6,040 | -3.82% | 9.5만 |
|---|
| 2025.10.13 | ₩6,130 | ₩6,300 | ₩6,100 | ₩6,250 | +1.96% | 5.3만 |
|---|
| 2025.10.10 | ₩6,510 | ₩6,510 | ₩6,350 | ₩6,380 | -2.00% | 3.2만 |
|---|