시장 데이터를 불러오는 중
전체 종목
벡트 과거 주가
457600.KQ · KOSDAQ
주요 제품·사업: 프로젝터, 전자칠판, 전자교탁 및 관련 영상 소프트웨어, 콘텐츠 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
457600.KQ · KOSDAQ
주요 제품·사업: 프로젝터, 전자칠판, 전자교탁 및 관련 영상 소프트웨어, 콘텐츠 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,160 | ₩4,200 | ₩3,825 | ₩3,895 | -6.37% | 8.6만 |
| 2026.10.07 | ₩4,160 | ₩4,225 | ₩3,950 | ₩4,175 | +0.36% | 5.7만 |
| 2026.10.06 | ₩3,885 | ₩4,500 | ₩3,885 | ₩4,150 | +6.82% | 16.9만 |
| 2026.10.02 | ₩3,685 | ₩4,045 | ₩3,540 | ₩3,850 | +4.48% | 22.8만 |
| 2026.10.01 | ₩3,815 | ₩3,920 | ₩3,685 | ₩3,690 | -3.28% | 9.4만 |
| 2026.09.30 | ₩3,950 | ₩3,990 | ₩3,565 | ₩3,820 | -3.29% | 9.6만 |
| 2026.09.29 | ₩4,400 | ₩4,400 | ₩3,850 | ₩3,950 | -10.23% | 9.3만 |
| 2026.09.28 | ₩4,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,945 |
| ₩4,130 |
| -4.84% |
| 11.4만 |
| 2026.09.23 | ₩4,360 | ₩4,460 | ₩4,180 | ₩4,345 | -0.34% | 6.5만 |
|---|
| 2026.09.22 | ₩4,500 | ₩4,545 | ₩4,290 | ₩4,360 | -3.11% | 5.1만 |
|---|
| 2026.09.21 | ₩4,550 | ₩4,705 | ₩4,405 | ₩4,420 | -2.86% | 5.4만 |
|---|
| 2026.09.18 | ₩4,570 | ₩4,695 | ₩4,330 | ₩4,525 | -0.98% | 4만 |
|---|
| 2026.09.17 | ₩4,615 | ₩4,800 | ₩4,300 | ₩4,560 | -1.19% | 8.9만 |
|---|
| 2026.09.16 | ₩4,350 | ₩4,610 | ₩4,345 | ₩4,550 | +4.60% | 4.5만 |
|---|
| 2026.09.15 | ₩4,505 | ₩4,700 | ₩4,350 | ₩4,355 | -3.33% | 8.6만 |
|---|
| 2026.09.14 | ₩4,630 | ₩4,885 | ₩4,340 | ₩4,610 | -0.43% | 3.8만 |
|---|
| 2026.09.11 | ₩4,950 | ₩5,200 | ₩4,500 | ₩4,605 | -6.97% | 11.9만 |
|---|
| 2026.09.10 | ₩4,935 | ₩4,980 | ₩4,765 | ₩4,835 | -2.03% | 10.5만 |
|---|
| 2026.09.09 | ₩4,770 | ₩5,080 | ₩4,590 | ₩4,795 | +0.52% | 14.6만 |
|---|
| 2026.09.08 | ₩4,460 | ₩4,960 | ₩4,260 | ₩4,760 | +6.73% | 12.9만 |
|---|
| 2026.09.07 | ₩5,040 | ₩5,120 | ₩4,470 | ₩4,580 | -9.13% | 20.7만 |
|---|
| 2026.09.04 | ₩5,250 | ₩5,370 | ₩4,365 | ₩5,040 | -4.00% | 39.4만 |
|---|
| 2026.09.03 | ₩5,460 | ₩5,460 | ₩5,210 | ₩5,270 | -3.48% | 8.8만 |
|---|
| 2026.09.02 | ₩5,380 | ₩5,500 | ₩5,120 | ₩5,470 | +1.67% | 10.3만 |
|---|
| 2026.09.01 | ₩5,480 | ₩5,700 | ₩5,000 | ₩5,470 | -0.18% | 23.3만 |
|---|
| 2026.08.31 | ₩5,110 | ₩5,480 | ₩4,905 | ₩5,470 | +7.05% | 30.2만 |
|---|
| 2026.08.28 | ₩4,950 | ₩5,200 | ₩4,910 | ₩5,010 | +1.21% | 17.2만 |
|---|
| 2026.08.27 | ₩4,195 | ₩5,070 | ₩4,015 | ₩5,010 | +19.43% | 39.2만 |
|---|
| 2026.08.26 | ₩3,980 | ₩4,200 | ₩3,785 | ₩3,925 | -1.38% | 14.5만 |
|---|
| 2026.08.25 | ₩4,690 | ₩4,920 | ₩3,700 | ₩3,980 | -15.14% | 48.1만 |
|---|
| 2026.08.24 | ₩4,960 | ₩5,100 | ₩4,465 | ₩4,670 | -5.85% | 23.6만 |
|---|
| 2026.08.21 | ₩4,785 | ₩5,030 | ₩4,585 | ₩4,910 | +2.61% | 29.2만 |
|---|
| 2026.08.20 | ₩4,580 | ₩4,785 | ₩4,500 | ₩4,785 | +4.48% | 14.1만 |
|---|
| 2026.08.19 | ₩4,250 | ₩4,700 | ₩4,210 | ₩4,585 | +7.88% | 22.4만 |
|---|
| 2026.08.18 | ₩4,355 | ₩4,690 | ₩4,280 | ₩4,490 | +3.10% | 22.5만 |
|---|
| 2026.08.14 | ₩3,960 | ₩4,450 | ₩3,855 | ₩4,390 | +10.86% | 36.6만 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,170 | ₩3,855 | ₩3,960 | -3.41% | 23만 |
|---|
| 2026.08.12 | ₩3,930 | ₩4,150 | ₩3,760 | ₩4,090 | +4.07% | 30만 |
|---|
| 2026.08.11 | ₩3,310 | ₩3,935 | ₩3,175 | ₩3,935 | +18.88% | 34.6만 |
|---|
| 2026.08.10 | ₩3,330 | ₩3,535 | ₩3,265 | ₩3,320 | -0.30% | 15만 |
|---|
| 2026.08.07 | ₩3,795 | ₩3,905 | ₩3,085 | ₩3,330 | -12.25% | 42만 |
|---|
| 2026.08.06 | ₩3,690 | ₩3,950 | ₩3,585 | ₩3,795 | +2.85% | 28만 |
|---|
| 2026.08.05 | ₩3,685 | ₩3,965 | ₩3,685 | ₩3,690 | +0.14% | 17.7만 |
|---|
| 2026.08.04 | ₩3,680 | ₩3,760 | ₩3,505 | ₩3,680 | 0.00% | 17만 |
|---|
| 2026.08.03 | ₩3,530 | ₩3,800 | ₩3,135 | ₩3,680 | +4.25% | 61.9만 |
|---|
| 2026.07.31 | ₩3,420 | ₩3,420 | ₩3,260 | ₩3,405 | -0.44% | 12.7만 |
|---|
| 2026.07.30 | ₩3,300 | ₩3,445 | ₩3,155 | ₩3,305 | +0.15% | 26만 |
|---|
| 2026.07.29 | ₩3,365 | ₩3,455 | ₩2,840 | ₩3,295 | -2.08% | 27.3만 |
|---|
| 2026.07.28 | ₩3,300 | ₩3,540 | ₩3,165 | ₩3,385 | +2.58% | 20.3만 |
|---|
| 2026.07.27 | ₩3,275 | ₩3,470 | ₩3,235 | ₩3,325 | +1.53% | 13.7만 |
|---|
| 2026.07.24 | ₩3,350 | ₩3,385 | ₩3,190 | ₩3,295 | -1.64% | 12.8만 |
|---|
| 2026.07.23 | ₩3,400 | ₩3,470 | ₩3,175 | ₩3,310 | -2.65% | 18.9만 |
|---|
| 2026.07.22 | ₩3,310 | ₩3,490 | ₩3,215 | ₩3,375 | +1.96% | 26.2만 |
|---|
| 2026.07.21 | ₩3,180 | ₩3,550 | ₩3,115 | ₩3,310 | +4.09% | 64.3만 |
|---|
| 2026.07.20 | ₩2,800 | ₩3,480 | ₩2,800 | ₩3,230 | +15.36% | 188.2만 |
|---|
| 2026.07.16 | ₩2,820 | ₩2,875 | ₩2,700 | ₩2,775 | -1.60% | 26.9만 |
|---|
| 2026.07.15 | ₩2,330 | ₩2,920 | ₩2,305 | ₩2,855 | +22.53% | 70.9만 |
|---|
| 2026.07.14 | ₩2,455 | ₩2,455 | ₩2,095 | ₩2,310 | -5.91% | 18.8만 |
|---|
| 2026.07.13 | ₩2,865 | ₩3,050 | ₩2,315 | ₩2,455 | -14.31% | 71.9만 |
|---|
| 2026.07.10 | ₩2,405 | ₩2,895 | ₩2,325 | ₩2,865 | +19.13% | 65.3만 |
|---|
| 2026.07.09 | ₩2,600 | ₩2,600 | ₩2,175 | ₩2,410 | -7.31% | 52.3만 |
|---|
| 2026.07.08 | ₩2,165 | ₩2,635 | ₩2,165 | ₩2,600 | +20.09% | 91.6만 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,375 | ₩1,900 | ₩2,165 | +7.98% | 24.9만 |
|---|
| 2026.07.06 | ₩2,030 | ₩2,095 | ₩1,900 | ₩2,010 | -0.99% | 11.5만 |
|---|
| 2026.07.03 | ₩1,937 | ₩2,120 | ₩1,924 | ₩2,030 | +4.80% | 15.1만 |
|---|
| 2026.07.02 | ₩1,852 | ₩2,040 | ₩1,780 | ₩1,952 | +5.40% | 10.6만 |
|---|
| 2026.07.01 | ₩1,827 | ₩1,875 | ₩1,650 | ₩1,852 | +1.37% | 7.7만 |
|---|
| 2026.06.30 | ₩1,764 | ₩1,913 | ₩1,676 | ₩1,827 | +3.57% | 4.6만 |
|---|
| 2026.06.29 | ₩2,050 | ₩2,050 | ₩1,684 | ₩1,764 | -13.95% | 25.1만 |
|---|
| 2026.06.26 | ₩2,120 | ₩2,120 | ₩1,975 | ₩2,040 | -3.77% | 8.8만 |
|---|
| 2026.06.25 | ₩2,065 | ₩2,235 | ₩1,980 | ₩2,170 | +5.08% | 13.3만 |
|---|
| 2026.06.24 | ₩2,280 | ₩2,580 | ₩1,975 | ₩2,205 | -3.29% | 42.6만 |
|---|
| 2026.06.23 | ₩2,445 | ₩2,455 | ₩2,220 | ₩2,280 | -6.75% | 19.2만 |
|---|
| 2026.06.22 | ₩2,100 | ₩2,590 | ₩2,090 | ₩2,450 | +16.67% | 106.8만 |
|---|
| 2026.06.19 | ₩2,035 | ₩2,195 | ₩1,990 | ₩2,100 | +3.19% | 9만 |
|---|
| 2026.06.18 | ₩2,155 | ₩2,155 | ₩2,045 | ₩2,070 | -3.94% | 2.8만 |
|---|
| 2026.06.17 | ₩2,190 | ₩2,195 | ₩2,015 | ₩2,170 | -0.91% | 2.1만 |
|---|
| 2026.06.16 | ₩2,180 | ₩2,200 | ₩2,025 | ₩2,190 | +0.46% | 2.8만 |
|---|
| 2026.06.15 | ₩2,230 | ₩2,250 | ₩2,025 | ₩2,125 | -4.71% | 11.1만 |
|---|
| 2026.06.12 | ₩2,020 | ₩2,230 | ₩2,015 | ₩2,200 | +8.91% | 17.4만 |
|---|
| 2026.06.11 | ₩1,949 | ₩2,025 | ₩1,904 | ₩2,015 | +3.39% | 14.2만 |
|---|
| 2026.06.10 | ₩1,811 | ₩1,980 | ₩1,772 | ₩1,949 | +7.62% | 12 |
|---|
| 2026.06.09 | ₩1,570 | ₩1,820 | ₩1,570 | ₩1,771 | +12.80% | 8.6만 |
|---|
| 2026.06.08 | ₩1,500 | ₩1,736 | ₩1,500 | ₩1,569 | +4.60% | 5.2만 |
|---|
| 2026.06.05 | ₩1,611 | ₩1,843 | ₩1,611 | ₩1,774 | +10.12% | 16.5만 |
|---|
| 2026.06.04 | ₩1,457 | ₩1,711 | ₩1,457 | ₩1,611 | +10.57% | 9.9만 |
|---|
| 2026.06.02 | ₩1,527 | ₩1,598 | ₩1,420 | ₩1,570 | +2.82% | 5.3만 |
|---|
| 2026.06.01 | ₩1,598 | ₩1,598 | ₩1,401 | ₩1,527 | -4.44% | 5만 |
|---|
| 2026.05.29 | ₩1,557 | ₩1,600 | ₩1,530 | ₩1,598 | +2.63% | 3.4만 |
|---|
| 2026.05.28 | ₩1,646 | ₩1,686 | ₩1,514 | ₩1,572 | -4.50% | 3.4만 |
|---|
| 2026.05.27 | ₩1,762 | ₩1,762 | ₩1,591 | ₩1,648 | -6.47% | 9.3만 |
|---|
| 2026.05.26 | ₩1,826 | ₩1,826 | ₩1,700 | ₩1,762 | -3.50% | 3.6만 |
|---|
| 2026.05.22 | ₩1,755 | ₩1,850 | ₩1,750 | ₩1,826 | +4.05% | 2.9만 |
|---|
| 2026.05.21 | ₩1,703 | ₩1,745 | ₩1,690 | ₩1,711 | +0.47% | 1.8만 |
|---|
| 2026.05.20 | ₩1,752 | ₩1,892 | ₩1,629 | ₩1,703 | -2.80% | 3.7만 |
|---|
| 2026.05.19 | ₩1,808 | ₩1,808 | ₩1,736 | ₩1,752 | -3.10% | 2.7만 |
|---|
| 2026.05.18 | ₩1,858 | ₩1,873 | ₩1,799 | ₩1,808 | -2.69% | 5.4만 |
|---|
| 2026.05.15 | ₩1,950 | ₩1,950 | ₩1,836 | ₩1,858 | -4.72% | 4만 |
|---|
| 2026.05.14 | ₩1,892 | ₩2,125 | ₩1,887 | ₩1,950 | +3.07% | 8.6만 |
|---|
| 2026.05.13 | ₩1,927 | ₩1,965 | ₩1,901 | ₩1,936 | +0.47% | 2만 |
|---|
| 2026.05.12 | ₩1,986 | ₩2,065 | ₩1,933 | ₩1,949 | -1.86% | 7.3만 |
|---|
| 2026.05.11 | ₩2,190 | ₩2,190 | ₩2,030 | ₩2,035 | -7.08% | 4.6만 |
|---|
| 2026.05.08 | ₩2,170 | ₩2,205 | ₩1,954 | ₩2,190 | +0.92% | 2만 |
|---|
| 2026.05.07 | ₩2,275 | ₩2,280 | ₩2,110 | ₩2,205 | -3.08% | 5.3만 |
|---|
| 2026.05.06 | ₩2,180 | ₩2,275 | ₩2,115 | ₩2,275 | +4.36% | 3.3만 |
|---|
| 2026.05.04 | ₩2,340 | ₩2,340 | ₩2,155 | ₩2,180 | -6.84% | 9.2만 |
|---|
| 2026.04.30 | ₩2,270 | ₩2,330 | ₩2,225 | ₩2,260 | -0.44% | 10.1만 |
|---|
| 2026.04.29 | ₩2,185 | ₩2,355 | ₩2,120 | ₩2,270 | +3.89% | 26.9만 |
|---|
| 2026.04.28 | ₩2,245 | ₩2,245 | ₩2,140 | ₩2,140 | -4.68% | 2.6만 |
|---|
| 2026.04.27 | ₩2,215 | ₩2,250 | ₩2,115 | ₩2,170 | -2.03% | 5.8만 |
|---|
| 2026.04.24 | ₩2,060 | ₩2,185 | ₩2,060 | ₩2,150 | +4.37% | 1.7만 |
|---|
| 2026.04.23 | ₩2,075 | ₩2,140 | ₩2,050 | ₩2,075 | 0.00% | 3.8만 |
|---|
| 2026.04.22 | ₩2,100 | ₩2,110 | ₩2,035 | ₩2,075 | -1.19% | 2.6만 |
|---|
| 2026.04.21 | ₩2,110 | ₩2,135 | ₩2,075 | ₩2,100 | -0.47% | 2.4만 |
|---|
| 2026.04.20 | ₩2,155 | ₩2,170 | ₩2,085 | ₩2,135 | -0.93% | 2.1만 |
|---|
| 2026.04.17 | ₩2,280 | ₩2,280 | ₩2,025 | ₩2,130 | -6.58% | 11.7만 |
|---|
| 2026.04.16 | ₩2,275 | ₩2,285 | ₩2,210 | ₩2,275 | 0.00% | 2.1만 |
|---|
| 2026.04.15 | ₩2,220 | ₩2,275 | ₩2,175 | ₩2,275 | +2.48% | 2.6만 |
|---|
| 2026.04.14 | ₩2,135 | ₩2,245 | ₩2,135 | ₩2,220 | +3.98% | 3.8만 |
|---|
| 2026.04.13 | ₩2,190 | ₩2,190 | ₩2,095 | ₩2,135 | -2.51% | 6.4천 |
|---|
| 2026.04.10 | ₩2,100 | ₩2,250 | ₩2,100 | ₩2,160 | +2.86% | 4만 |
|---|
| 2026.04.09 | ₩2,050 | ₩2,180 | ₩2,015 | ₩2,080 | +1.46% | 3만 |
|---|
| 2026.04.08 | ₩2,020 | ₩2,090 | ₩2,015 | ₩2,050 | +1.49% | 2.2만 |
|---|
| 2026.04.07 | ₩2,045 | ₩2,080 | ₩1,972 | ₩2,015 | -1.47% | 6만 |
|---|
| 2026.04.06 | ₩2,085 | ₩2,090 | ₩2,015 | ₩2,060 | -1.20% | 9.2천 |
|---|
| 2026.04.03 | ₩2,155 | ₩2,160 | ₩2,055 | ₩2,085 | -3.25% | 7.9천 |
|---|
| 2026.04.02 | ₩2,115 | ₩2,220 | ₩1,997 | ₩2,050 | -3.07% | 6만 |
|---|
| 2026.04.01 | ₩2,195 | ₩2,220 | ₩2,100 | ₩2,110 | -3.87% | 2.2만 |
|---|
| 2026.03.31 | ₩2,165 | ₩2,235 | ₩2,110 | ₩2,175 | +0.46% | 1.6만 |
|---|
| 2026.03.30 | ₩2,250 | ₩2,250 | ₩2,080 | ₩2,190 | -2.67% | 2.6만 |
|---|
| 2026.03.27 | ₩2,225 | ₩2,260 | ₩2,155 | ₩2,250 | +1.12% | 1.2만 |
|---|
| 2026.03.26 | ₩2,270 | ₩2,305 | ₩2,210 | ₩2,220 | -2.20% | 2.8만 |
|---|
| 2026.03.25 | ₩2,205 | ₩2,290 | ₩2,165 | ₩2,270 | +2.95% | 3.5만 |
|---|
| 2026.03.24 | ₩2,130 | ₩2,280 | ₩2,115 | ₩2,205 | +3.52% | 3.1만 |
|---|
| 2026.03.23 | ₩2,315 | ₩2,315 | ₩2,130 | ₩2,130 | -7.99% | 6만 |
|---|
| 2026.03.20 | ₩2,270 | ₩2,400 | ₩2,250 | ₩2,340 | +3.08% | 9.1만 |
|---|
| 2026.03.19 | ₩2,310 | ₩2,310 | ₩2,220 | ₩2,270 | -1.73% | 1.9만 |
|---|
| 2026.03.18 | ₩2,235 | ₩2,300 | ₩2,170 | ₩2,300 | +2.91% | 2.7만 |
|---|
| 2026.03.17 | ₩2,300 | ₩2,465 | ₩2,190 | ₩2,250 | -2.17% | 7.7만 |
|---|
| 2026.03.16 | ₩2,015 | ₩2,335 | ₩2,015 | ₩2,285 | +13.40% | 24.2만 |
|---|
| 2026.03.13 | ₩2,055 | ₩2,070 | ₩1,982 | ₩2,040 | -0.73% | 1.3만 |
|---|
| 2026.03.12 | ₩2,035 | ₩2,090 | ₩1,955 | ₩2,070 | +1.72% | 1만 |
|---|
| 2026.03.11 | ₩1,912 | ₩2,150 | ₩1,887 | ₩2,025 | +5.91% | 7.1만 |
|---|
| 2026.03.10 | ₩1,877 | ₩1,936 | ₩1,816 | ₩1,928 | +2.72% | 1.4만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,090 | ₩1,855 | ₩1,889 | -9.62% | 3.2만 |
|---|
| 2026.03.06 | ₩1,859 | ₩1,935 | ₩1,859 | ₩1,912 | +2.85% | 8.8천 |
|---|
| 2026.03.05 | ₩1,775 | ₩1,915 | ₩1,770 | ₩1,898 | +6.93% | 3.5만 |
|---|
| 2026.03.04 | ₩1,990 | ₩1,990 | ₩1,592 | ₩1,747 | -12.21% | 8.1만 |
|---|
| 2026.03.03 | ₩2,050 | ₩2,060 | ₩1,981 | ₩1,990 | -2.93% | 3.7만 |
|---|
| 2026.02.27 | ₩2,080 | ₩2,095 | ₩2,040 | ₩2,060 | -0.96% | 2.7만 |
|---|
| 2026.02.26 | ₩2,200 | ₩2,200 | ₩2,070 | ₩2,090 | -5.00% | 5.4만 |
|---|
| 2026.02.25 | ₩2,165 | ₩2,235 | ₩2,140 | ₩2,200 | +1.62% | 5.1만 |
|---|
| 2026.02.24 | ₩2,175 | ₩2,200 | ₩2,040 | ₩2,165 | -0.46% | 3.1만 |
|---|
| 2026.02.23 | ₩2,115 | ₩2,180 | ₩2,085 | ₩2,165 | +2.36% | 6만 |
|---|
| 2026.02.20 | ₩2,190 | ₩2,190 | ₩2,080 | ₩2,105 | -3.88% | 10.5만 |
|---|
| 2026.02.19 | ₩2,230 | ₩2,230 | ₩2,150 | ₩2,190 | -1.79% | 3.9만 |
|---|
| 2026.02.13 | ₩2,305 | ₩2,305 | ₩2,200 | ₩2,230 | -3.25% | 3.4만 |
|---|
| 2026.02.12 | ₩2,320 | ₩2,325 | ₩2,285 | ₩2,305 | -0.65% | 1.5만 |
|---|
| 2026.02.11 | ₩2,365 | ₩2,365 | ₩2,280 | ₩2,320 | -1.90% | 2.7만 |
|---|
| 2026.02.10 | ₩2,280 | ₩2,350 | ₩2,260 | ₩2,320 | +1.75% | 3.8만 |
|---|
| 2026.02.09 | ₩2,225 | ₩2,350 | ₩2,160 | ₩2,260 | +1.57% | 6만 |
|---|
| 2026.02.06 | ₩2,280 | ₩2,300 | ₩2,180 | ₩2,210 | -3.07% | 3.2만 |
|---|
| 2026.02.05 | ₩2,275 | ₩2,330 | ₩2,260 | ₩2,275 | 0.00% | 4.5만 |
|---|
| 2026.02.04 | ₩2,240 | ₩2,320 | ₩2,185 | ₩2,300 | +2.68% | 3.8만 |
|---|
| 2026.02.03 | ₩2,205 | ₩2,255 | ₩2,190 | ₩2,240 | +1.59% | 2.4만 |
|---|
| 2026.02.02 | ₩2,275 | ₩2,320 | ₩2,200 | ₩2,205 | -3.08% | 5.7만 |
|---|
| 2026.01.30 | ₩2,400 | ₩2,405 | ₩2,225 | ₩2,275 | -5.21% | 7.6만 |
|---|
| 2026.01.29 | ₩2,285 | ₩2,335 | ₩2,260 | ₩2,330 | +1.97% | 3.9만 |
|---|
| 2026.01.28 | ₩2,330 | ₩2,335 | ₩2,295 | ₩2,300 | -1.29% | 3.1만 |
|---|
| 2026.01.27 | ₩2,270 | ₩2,315 | ₩2,260 | ₩2,315 | +1.98% | 1.7만 |
|---|
| 2026.01.26 | ₩2,370 | ₩2,370 | ₩2,275 | ₩2,300 | -2.95% | 3.5만 |
|---|
| 2026.01.23 | ₩2,255 | ₩2,355 | ₩2,250 | ₩2,270 | +0.67% | 2.6만 |
|---|
| 2026.01.22 | ₩2,310 | ₩2,370 | ₩2,250 | ₩2,270 | -1.73% | 6.6만 |
|---|
| 2026.01.21 | ₩2,385 | ₩2,385 | ₩2,285 | ₩2,320 | -2.73% | 3.9만 |
|---|
| 2026.01.20 | ₩2,375 | ₩2,400 | ₩2,300 | ₩2,380 | +0.21% | 2만 |
|---|
| 2026.01.19 | ₩2,330 | ₩2,390 | ₩2,290 | ₩2,375 | +1.93% | 2.6만 |
|---|
| 2026.01.16 | ₩2,325 | ₩2,400 | ₩2,320 | ₩2,330 | +0.22% | 1.6만 |
|---|
| 2026.01.15 | ₩2,335 | ₩2,360 | ₩2,320 | ₩2,345 | +0.43% | 3만 |
|---|
| 2026.01.14 | ₩2,440 | ₩2,440 | ₩2,320 | ₩2,350 | -3.69% | 3.7만 |
|---|
| 2026.01.13 | ₩2,460 | ₩2,460 | ₩2,355 | ₩2,440 | -0.81% | 4.2만 |
|---|
| 2026.01.12 | ₩2,375 | ₩2,425 | ₩2,340 | ₩2,405 | +1.26% | 1.9만 |
|---|
| 2026.01.09 | ₩2,360 | ₩2,430 | ₩2,320 | ₩2,375 | +0.64% | 3.9만 |
|---|
| 2026.01.08 | ₩2,495 | ₩2,495 | ₩2,330 | ₩2,360 | -5.41% | 9.4만 |
|---|
| 2026.01.07 | ₩2,605 | ₩2,605 | ₩2,420 | ₩2,460 | -5.57% | 8.5만 |
|---|
| 2026.01.06 | ₩2,540 | ₩2,785 | ₩2,505 | ₩2,605 | +2.56% | 21.9만 |
|---|
| 2026.01.05 | ₩2,495 | ₩2,615 | ₩2,445 | ₩2,540 | +1.80% | 4.2만 |
|---|
| 2026.01.02 | ₩2,405 | ₩2,545 | ₩2,405 | ₩2,495 | +3.74% | 3.4만 |
|---|
| 2025.12.30 | ₩2,560 | ₩2,565 | ₩2,435 | ₩2,505 | -2.15% | 3.8만 |
|---|
| 2025.12.29 | ₩2,440 | ₩2,555 | ₩2,370 | ₩2,540 | +4.10% | 7.2만 |
|---|
| 2025.12.26 | ₩2,560 | ₩2,615 | ₩2,465 | ₩2,485 | -2.93% | 6.3만 |
|---|
| 2025.12.24 | ₩2,570 | ₩2,595 | ₩2,535 | ₩2,560 | -0.39% | 7.1만 |
|---|
| 2025.12.23 | ₩2,660 | ₩2,660 | ₩2,550 | ₩2,570 | -3.38% | 7.1만 |
|---|
| 2025.12.22 | ₩2,710 | ₩2,710 | ₩2,610 | ₩2,665 | -1.66% | 7.8만 |
|---|
| 2025.12.19 | ₩2,670 | ₩2,695 | ₩2,590 | ₩2,675 | +0.19% | 7.5만 |
|---|
| 2025.12.18 | ₩2,875 | ₩2,930 | ₩2,580 | ₩2,680 | -6.78% | 43.4만 |
|---|
| 2025.12.17 | ₩2,975 | ₩3,025 | ₩2,820 | ₩2,950 | -0.84% | 19.4만 |
|---|
| 2025.12.16 | ₩3,200 | ₩3,280 | ₩2,950 | ₩2,970 | -7.19% | 82.8만 |
|---|
| 2025.12.15 | ₩2,780 | ₩3,150 | ₩2,765 | ₩3,025 | +8.81% | 83.2만 |
|---|
| 2025.12.12 | ₩2,925 | ₩2,975 | ₩2,715 | ₩2,780 | -4.96% | 41만 |
|---|
| 2025.12.11 | ₩3,200 | ₩3,390 | ₩2,805 | ₩2,890 | -9.69% | 404만 |
|---|
| 2025.12.10 | ₩2,535 | ₩3,090 | ₩2,520 | ₩3,090 | +21.89% | 87만 |
|---|
| 2025.12.09 | ₩2,400 | ₩2,410 | ₩2,355 | ₩2,380 | -0.83% | 2.8만 |
|---|
| 2025.12.08 | ₩2,430 | ₩2,430 | ₩2,370 | ₩2,390 | -1.65% | 1.1만 |
|---|
| 2025.12.05 | ₩2,405 | ₩2,420 | ₩2,375 | ₩2,400 | -0.21% | 1.8만 |
|---|
| 2025.12.04 | ₩2,370 | ₩2,420 | ₩2,315 | ₩2,405 | +1.48% | 2.4만 |
|---|
| 2025.12.03 | ₩2,425 | ₩2,465 | ₩2,385 | ₩2,385 | -1.65% | 2.8만 |
|---|
| 2025.12.02 | ₩2,455 | ₩2,455 | ₩2,400 | ₩2,435 | -0.81% | 2.7만 |
|---|
| 2025.12.01 | ₩2,385 | ₩2,465 | ₩2,355 | ₩2,430 | +1.89% | 6.8만 |
|---|
| 2025.11.28 | ₩2,270 | ₩2,425 | ₩2,270 | ₩2,385 | +5.07% | 6.4만 |
|---|
| 2025.11.27 | ₩2,255 | ₩2,330 | ₩2,220 | ₩2,300 | +2.00% | 5.8만 |
|---|
| 2025.11.26 | ₩2,280 | ₩2,330 | ₩2,205 | ₩2,260 | -0.88% | 4.1만 |
|---|
| 2025.11.25 | ₩2,245 | ₩2,300 | ₩2,185 | ₩2,280 | +1.56% | 6.7만 |
|---|
| 2025.11.24 | ₩2,340 | ₩2,385 | ₩2,195 | ₩2,215 | -5.34% | 16.6만 |
|---|
| 2025.11.21 | ₩2,475 | ₩2,520 | ₩2,315 | ₩2,315 | -6.46% | 36.4만 |
|---|
| 2025.11.20 | ₩2,180 | ₩2,850 | ₩2,165 | ₩2,535 | +16.28% | 281.9만 |
|---|
| 2025.11.19 | ₩2,205 | ₩2,295 | ₩2,125 | ₩2,195 | -0.45% | 3.6만 |
|---|
| 2025.11.18 | ₩2,300 | ₩2,320 | ₩2,220 | ₩2,225 | -3.26% | 4만 |
|---|
| 2025.11.17 | ₩2,310 | ₩2,360 | ₩2,260 | ₩2,300 | -0.43% | 3.6만 |
|---|
| 2025.11.14 | ₩2,385 | ₩2,405 | ₩2,305 | ₩2,325 | -2.52% | 1.6만 |
|---|
| 2025.11.13 | ₩2,410 | ₩2,445 | ₩2,385 | ₩2,385 | -1.04% | 1.7만 |
|---|
| 2025.11.12 | ₩2,425 | ₩2,440 | ₩2,395 | ₩2,430 | +0.21% | 2.9만 |
|---|
| 2025.11.11 | ₩2,460 | ₩2,510 | ₩2,385 | ₩2,425 | -1.42% | 1.8만 |
|---|
| 2025.11.10 | ₩2,390 | ₩2,465 | ₩2,350 | ₩2,460 | +2.93% | 3.5만 |
|---|
| 2025.11.07 | ₩2,490 | ₩2,510 | ₩2,330 | ₩2,390 | -4.02% | 2만 |
|---|
| 2025.11.06 | ₩2,410 | ₩2,475 | ₩2,410 | ₩2,440 | +1.24% | 1.8만 |
|---|
| 2025.11.05 | ₩2,530 | ₩2,530 | ₩2,395 | ₩2,450 | -3.16% | 6.1만 |
|---|
| 2025.11.04 | ₩2,450 | ₩2,530 | ₩2,415 | ₩2,530 | +3.27% | 2.9만 |
|---|
| 2025.11.03 | ₩2,510 | ₩2,520 | ₩2,425 | ₩2,450 | -2.39% | 8.7만 |
|---|
| 2025.10.31 | ₩2,550 | ₩2,560 | ₩2,510 | ₩2,530 | -0.78% | 3.6만 |
|---|
| 2025.10.30 | ₩2,670 | ₩2,700 | ₩2,540 | ₩2,550 | -4.49% | 7.9만 |
|---|
| 2025.10.29 | ₩2,715 | ₩2,720 | ₩2,660 | ₩2,670 | -1.66% | 2.6만 |
|---|
| 2025.10.28 | ₩2,780 | ₩2,780 | ₩2,670 | ₩2,715 | -2.34% | 2.9만 |
|---|
| 2025.10.27 | ₩2,745 | ₩2,855 | ₩2,710 | ₩2,715 | -1.09% | 2.2만 |
|---|
| 2025.10.24 | ₩2,775 | ₩2,815 | ₩2,705 | ₩2,745 | -1.08% | 2.1만 |
|---|
| 2025.10.23 | ₩2,870 | ₩2,870 | ₩2,750 | ₩2,775 | -3.31% | 3.7만 |
|---|
| 2025.10.22 | ₩2,775 | ₩2,890 | ₩2,660 | ₩2,870 | +3.42% | 4.6만 |
|---|
| 2025.10.21 | ₩2,730 | ₩2,785 | ₩2,690 | ₩2,725 | -0.18% | 3.3만 |
|---|
| 2025.10.20 | ₩2,800 | ₩2,820 | ₩2,680 | ₩2,710 | -3.21% | 11.2만 |
|---|
| 2025.10.17 | ₩2,915 | ₩2,945 | ₩2,780 | ₩2,800 | -3.95% | 7.2만 |
|---|
| 2025.10.16 | ₩2,970 | ₩2,990 | ₩2,900 | ₩2,910 | -2.02% | 1.6만 |
|---|
| 2025.10.15 | ₩2,900 | ₩3,000 | ₩2,880 | ₩2,965 | +2.24% | 2만 |
|---|
| 2025.10.14 | ₩2,950 | ₩2,950 | ₩2,860 | ₩2,880 | -2.37% | 2.4만 |
|---|
| 2025.10.13 | ₩2,945 | ₩2,945 | ₩2,865 | ₩2,935 | -0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩2,965 | ₩2,980 | ₩2,900 | ₩2,945 | -0.67% | 2.4만 |
|---|