시장 데이터를 불러오는 중
전체 종목
에스엠씨지 과거 주가
460870.KQ · KOSDAQ
주요 제품·사업: 화장품 유리용기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
460870.KQ · KOSDAQ
주요 제품·사업: 화장품 유리용기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,090 | ₩3,140 | ₩3,030 | ₩3,120 | +0.97% | 6.9만 |
| 2026.10.07 | ₩3,020 | ₩3,135 | ₩2,990 | ₩3,110 | +2.98% | 4.9만 |
| 2026.10.06 | ₩3,030 | ₩3,105 | ₩2,985 | ₩3,060 | +0.99% | 3.7만 |
| 2026.10.02 | ₩3,020 | ₩3,095 | ₩2,950 | ₩3,040 | +0.66% | 4.7만 |
| 2026.10.01 | ₩2,905 | ₩3,060 | ₩2,830 | ₩3,020 | +3.96% | 8.3만 |
| 2026.09.30 | ₩2,875 | ₩2,925 | ₩2,860 | ₩2,920 | +1.57% | 2.5만 |
| 2026.09.29 | ₩2,960 | ₩2,965 | ₩2,875 | ₩2,930 | -1.01% | 3.4만 |
| 2026.09.28 | ₩3,080 | ₩3,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,970 |
| ₩3,010 |
| -2.27% |
| 5.9만 |
| 2026.09.23 | ₩3,090 | ₩3,125 | ₩2,995 | ₩3,080 | -0.32% | 8.7만 |
|---|
| 2026.09.22 | ₩3,070 | ₩3,090 | ₩2,920 | ₩3,070 | 0.00% | 11.6만 |
|---|
| 2026.09.21 | ₩2,790 | ₩3,050 | ₩2,705 | ₩3,020 | +8.24% | 25.7만 |
|---|
| 2026.09.18 | ₩2,710 | ₩2,765 | ₩2,680 | ₩2,765 | +2.03% | 2.8만 |
|---|
| 2026.09.17 | ₩2,850 | ₩2,850 | ₩2,650 | ₩2,710 | -4.91% | 3.6만 |
|---|
| 2026.09.16 | ₩2,720 | ₩2,790 | ₩2,655 | ₩2,735 | +0.55% | 3.4만 |
|---|
| 2026.09.15 | ₩2,850 | ₩2,850 | ₩2,655 | ₩2,720 | -4.56% | 3.9만 |
|---|
| 2026.09.14 | ₩2,685 | ₩2,765 | ₩2,660 | ₩2,745 | +2.23% | 2.7만 |
|---|
| 2026.09.11 | ₩2,770 | ₩2,830 | ₩2,705 | ₩2,735 | -1.26% | 2.1만 |
|---|
| 2026.09.10 | ₩2,725 | ₩2,825 | ₩2,710 | ₩2,770 | +1.65% | 2.2만 |
|---|
| 2026.09.09 | ₩2,760 | ₩2,795 | ₩2,730 | ₩2,770 | +0.36% | 2.6만 |
|---|
| 2026.09.08 | ₩2,840 | ₩2,880 | ₩2,730 | ₩2,780 | -2.11% | 5.2만 |
|---|
| 2026.09.07 | ₩2,915 | ₩2,915 | ₩2,820 | ₩2,835 | -2.74% | 2.9만 |
|---|
| 2026.09.04 | ₩2,940 | ₩2,940 | ₩2,835 | ₩2,915 | -0.85% | 2.5만 |
|---|
| 2026.09.03 | ₩2,940 | ₩2,970 | ₩2,830 | ₩2,920 | -0.68% | 3.7만 |
|---|
| 2026.09.02 | ₩2,940 | ₩2,940 | ₩2,810 | ₩2,920 | -0.68% | 2.4만 |
|---|
| 2026.09.01 | ₩2,880 | ₩2,980 | ₩2,880 | ₩2,930 | +1.74% | 3.7만 |
|---|
| 2026.08.31 | ₩2,810 | ₩2,975 | ₩2,785 | ₩2,945 | +4.80% | 5.8만 |
|---|
| 2026.08.28 | ₩2,830 | ₩2,940 | ₩2,785 | ₩2,905 | +2.65% | 5.1만 |
|---|
| 2026.08.27 | ₩2,880 | ₩2,880 | ₩2,725 | ₩2,860 | -0.69% | 2.1만 |
|---|
| 2026.08.26 | ₩2,825 | ₩2,840 | ₩2,735 | ₩2,835 | +0.35% | 2만 |
|---|
| 2026.08.25 | ₩2,675 | ₩2,820 | ₩2,675 | ₩2,810 | +5.05% | 1.8만 |
|---|
| 2026.08.24 | ₩2,700 | ₩2,770 | ₩2,665 | ₩2,750 | +1.85% | 3.1만 |
|---|
| 2026.08.21 | ₩2,725 | ₩2,805 | ₩2,705 | ₩2,760 | +1.28% | 3.9만 |
|---|
| 2026.08.20 | ₩2,835 | ₩2,835 | ₩2,725 | ₩2,835 | 0.00% | 6.1만 |
|---|
| 2026.08.19 | ₩2,715 | ₩2,835 | ₩2,620 | ₩2,810 | +3.50% | 4.1만 |
|---|
| 2026.08.18 | ₩2,905 | ₩2,905 | ₩2,700 | ₩2,760 | -4.99% | 11.9만 |
|---|
| 2026.08.14 | ₩2,905 | ₩2,955 | ₩2,765 | ₩2,940 | +1.20% | 10만 |
|---|
| 2026.08.13 | ₩3,125 | ₩3,155 | ₩2,880 | ₩2,925 | -6.40% | 23.5만 |
|---|
| 2026.08.12 | ₩3,040 | ₩3,295 | ₩2,985 | ₩3,135 | +3.13% | 28.1만 |
|---|
| 2026.08.11 | ₩3,050 | ₩3,090 | ₩2,900 | ₩3,040 | -0.33% | 16.2만 |
|---|
| 2026.08.10 | ₩3,005 | ₩3,110 | ₩2,900 | ₩3,040 | +1.16% | 16.8만 |
|---|
| 2026.08.07 | ₩2,885 | ₩3,030 | ₩2,860 | ₩2,985 | +3.47% | 8.9만 |
|---|
| 2026.08.06 | ₩2,980 | ₩3,070 | ₩2,870 | ₩2,870 | -3.69% | 14.2만 |
|---|
| 2026.08.05 | ₩2,800 | ₩2,950 | ₩2,680 | ₩2,950 | +5.36% | 13.1만 |
|---|
| 2026.08.04 | ₩2,670 | ₩2,780 | ₩2,625 | ₩2,780 | +4.12% | 11.7만 |
|---|
| 2026.08.03 | ₩2,600 | ₩2,690 | ₩2,545 | ₩2,670 | +2.69% | 6.9만 |
|---|
| 2026.07.31 | ₩2,605 | ₩2,660 | ₩2,570 | ₩2,600 | -0.19% | 7.6만 |
|---|
| 2026.07.30 | ₩2,690 | ₩2,800 | ₩2,550 | ₩2,595 | -3.53% | 9.3만 |
|---|
| 2026.07.29 | ₩2,660 | ₩3,045 | ₩2,520 | ₩2,600 | -2.26% | 37.2만 |
|---|
| 2026.07.28 | ₩2,610 | ₩3,220 | ₩2,555 | ₩2,690 | +3.07% | 67.6만 |
|---|
| 2026.07.27 | ₩2,660 | ₩2,690 | ₩2,555 | ₩2,680 | +0.75% | 6.3만 |
|---|
| 2026.07.24 | ₩2,520 | ₩2,590 | ₩2,425 | ₩2,555 | +1.39% | 14.4만 |
|---|
| 2026.07.23 | ₩2,435 | ₩2,520 | ₩2,370 | ₩2,520 | +3.49% | 14.4만 |
|---|
| 2026.07.22 | ₩2,360 | ₩2,500 | ₩2,360 | ₩2,460 | +4.24% | 4.4만 |
|---|
| 2026.07.21 | ₩2,320 | ₩2,400 | ₩2,245 | ₩2,375 | +2.37% | 6.2만 |
|---|
| 2026.07.20 | ₩2,315 | ₩2,380 | ₩2,235 | ₩2,375 | +2.59% | 7.2만 |
|---|
| 2026.07.16 | ₩2,380 | ₩2,420 | ₩2,290 | ₩2,395 | +0.63% | 3.7만 |
|---|
| 2026.07.15 | ₩2,330 | ₩2,390 | ₩2,300 | ₩2,380 | +2.15% | 2.5만 |
|---|
| 2026.07.14 | ₩2,205 | ₩2,380 | ₩2,160 | ₩2,330 | +5.67% | 10.3만 |
|---|
| 2026.07.13 | ₩2,335 | ₩2,415 | ₩2,235 | ₩2,285 | -2.14% | 2.5만 |
|---|
| 2026.07.10 | ₩2,220 | ₩2,380 | ₩2,220 | ₩2,350 | +5.86% | 3.3만 |
|---|
| 2026.07.09 | ₩2,380 | ₩2,410 | ₩2,255 | ₩2,255 | -5.25% | 4.5만 |
|---|
| 2026.07.08 | ₩2,405 | ₩2,405 | ₩2,240 | ₩2,380 | -1.04% | 6.5만 |
|---|
| 2026.07.07 | ₩2,175 | ₩2,425 | ₩2,175 | ₩2,385 | +9.66% | 4.5만 |
|---|
| 2026.07.06 | ₩2,330 | ₩2,390 | ₩2,240 | ₩2,285 | -1.93% | 3.1만 |
|---|
| 2026.07.03 | ₩2,225 | ₩2,350 | ₩2,025 | ₩2,330 | +4.72% | 25.1만 |
|---|
| 2026.07.02 | ₩2,275 | ₩2,275 | ₩2,150 | ₩2,240 | -1.54% | 2.8만 |
|---|
| 2026.07.01 | ₩2,300 | ₩2,360 | ₩2,215 | ₩2,290 | -0.43% | 6.4만 |
|---|
| 2026.06.30 | ₩2,100 | ₩2,355 | ₩2,100 | ₩2,315 | +10.24% | 9.2만 |
|---|
| 2026.06.29 | ₩1,880 | ₩2,180 | ₩1,880 | ₩2,170 | +15.43% | 6.3만 |
|---|
| 2026.06.26 | ₩1,902 | ₩2,055 | ₩1,861 | ₩1,940 | +2.00% | 7.5만 |
|---|
| 2026.06.25 | ₩1,923 | ₩2,000 | ₩1,875 | ₩2,000 | +4.00% | 11만 |
|---|
| 2026.06.24 | ₩1,901 | ₩1,974 | ₩1,790 | ₩1,910 | +0.47% | 14.1만 |
|---|
| 2026.06.23 | ₩2,090 | ₩2,125 | ₩1,867 | ₩1,901 | -9.04% | 21.5만 |
|---|
| 2026.06.22 | ₩2,230 | ₩2,230 | ₩2,080 | ₩2,140 | -4.04% | 5.9만 |
|---|
| 2026.06.19 | ₩2,455 | ₩2,455 | ₩2,060 | ₩2,130 | -13.24% | 21.5만 |
|---|
| 2026.06.18 | ₩2,460 | ₩2,500 | ₩2,305 | ₩2,335 | -5.08% | 8.5만 |
|---|
| 2026.06.17 | ₩2,480 | ₩2,540 | ₩2,400 | ₩2,455 | -1.01% | 11.5만 |
|---|
| 2026.06.16 | ₩2,540 | ₩2,540 | ₩2,365 | ₩2,450 | -3.54% | 4만 |
|---|
| 2026.06.15 | ₩2,490 | ₩2,560 | ₩2,405 | ₩2,410 | -3.21% | 6.5만 |
|---|
| 2026.06.12 | ₩2,490 | ₩2,535 | ₩2,430 | ₩2,480 | -0.40% | 6.1만 |
|---|
| 2026.06.11 | ₩2,365 | ₩2,480 | ₩2,280 | ₩2,480 | +4.86% | 6.1만 |
|---|
| 2026.06.10 | ₩2,495 | ₩2,495 | ₩2,290 | ₩2,385 | -4.41% | 4.3만 |
|---|
| 2026.06.09 | ₩2,375 | ₩2,580 | ₩2,370 | ₩2,400 | +1.05% | 12.2만 |
|---|
| 2026.06.08 | ₩2,600 | ₩2,600 | ₩2,375 | ₩2,375 | -8.65% | 13.4만 |
|---|
| 2026.06.05 | ₩2,800 | ₩2,850 | ₩2,650 | ₩2,680 | -4.29% | 16.7만 |
|---|
| 2026.06.04 | ₩2,980 | ₩3,060 | ₩2,805 | ₩2,825 | -5.20% | 17.6만 |
|---|
| 2026.06.02 | ₩3,000 | ₩3,130 | ₩2,895 | ₩3,000 | 0.00% | 25만 |
|---|
| 2026.06.01 | ₩2,890 | ₩3,140 | ₩2,785 | ₩3,120 | +7.96% | 29.9만 |
|---|
| 2026.05.29 | ₩3,160 | ₩3,160 | ₩2,850 | ₩2,895 | -8.39% | 21.2만 |
|---|
| 2026.05.28 | ₩3,030 | ₩3,165 | ₩2,960 | ₩3,140 | +3.63% | 14만 |
|---|
| 2026.05.27 | ₩3,035 | ₩3,095 | ₩2,870 | ₩3,025 | -0.33% | 16.7만 |
|---|
| 2026.05.26 | ₩3,230 | ₩3,260 | ₩3,050 | ₩3,060 | -5.26% | 15.2만 |
|---|
| 2026.05.22 | ₩3,040 | ₩3,275 | ₩3,040 | ₩3,230 | +6.25% | 8.9만 |
|---|
| 2026.05.21 | ₩3,065 | ₩3,265 | ₩3,030 | ₩3,065 | 0.00% | 13.2만 |
|---|
| 2026.05.20 | ₩3,065 | ₩3,140 | ₩2,920 | ₩3,060 | -0.16% | 13.6만 |
|---|
| 2026.05.19 | ₩3,065 | ₩3,145 | ₩2,950 | ₩3,065 | 0.00% | 12.8만 |
|---|
| 2026.05.18 | ₩3,075 | ₩3,140 | ₩2,965 | ₩3,065 | -0.33% | 9.4만 |
|---|
| 2026.05.15 | ₩3,205 | ₩3,295 | ₩3,050 | ₩3,075 | -4.06% | 20.9만 |
|---|
| 2026.05.14 | ₩3,285 | ₩3,380 | ₩3,150 | ₩3,205 | -2.44% | 10.2만 |
|---|
| 2026.05.13 | ₩3,410 | ₩3,445 | ₩3,110 | ₩3,280 | -3.81% | 12.9만 |
|---|
| 2026.05.12 | ₩3,350 | ₩3,415 | ₩3,225 | ₩3,410 | +1.79% | 24.6만 |
|---|
| 2026.05.11 | ₩3,480 | ₩3,480 | ₩3,265 | ₩3,350 | -3.74% | 22.1만 |
|---|
| 2026.05.08 | ₩3,485 | ₩3,635 | ₩3,415 | ₩3,450 | -1.00% | 30.1만 |
|---|
| 2026.05.07 | ₩3,545 | ₩3,545 | ₩3,420 | ₩3,480 | -1.83% | 22.5만 |
|---|
| 2026.05.06 | ₩3,500 | ₩3,550 | ₩3,385 | ₩3,545 | +1.29% | 23.5만 |
|---|
| 2026.05.04 | ₩3,555 | ₩3,645 | ₩3,470 | ₩3,510 | -1.27% | 23.1만 |
|---|
| 2026.04.30 | ₩3,710 | ₩3,710 | ₩3,590 | ₩3,590 | -3.23% | 15.3만 |
|---|
| 2026.04.29 | ₩3,730 | ₩3,825 | ₩3,685 | ₩3,710 | -0.54% | 11.5만 |
|---|
| 2026.04.28 | ₩3,730 | ₩3,800 | ₩3,660 | ₩3,710 | -0.54% | 8.5만 |
|---|
| 2026.04.27 | ₩3,800 | ₩3,830 | ₩3,725 | ₩3,750 | -1.32% | 14.4만 |
|---|
| 2026.04.24 | ₩3,750 | ₩3,930 | ₩3,705 | ₩3,795 | +1.20% | 23.5만 |
|---|
| 2026.04.23 | ₩3,615 | ₩3,830 | ₩3,615 | ₩3,675 | +1.66% | 15.2만 |
|---|
| 2026.04.22 | ₩3,720 | ₩3,750 | ₩3,550 | ₩3,610 | -2.96% | 17.2만 |
|---|
| 2026.04.21 | ₩3,500 | ₩4,070 | ₩3,465 | ₩3,720 | +6.29% | 106.2만 |
|---|
| 2026.04.20 | ₩3,550 | ₩3,615 | ₩3,475 | ₩3,495 | -1.55% | 13.8만 |
|---|
| 2026.04.17 | ₩3,520 | ₩3,560 | ₩3,475 | ₩3,520 | 0.00% | 12만 |
|---|
| 2026.04.16 | ₩3,525 | ₩3,545 | ₩3,420 | ₩3,490 | -0.99% | 16.4만 |
|---|
| 2026.04.15 | ₩3,480 | ₩3,590 | ₩3,440 | ₩3,520 | +1.15% | 28.8만 |
|---|
| 2026.04.14 | ₩3,440 | ₩3,515 | ₩3,365 | ₩3,480 | +1.16% | 15.3만 |
|---|
| 2026.04.13 | ₩3,310 | ₩3,510 | ₩3,215 | ₩3,440 | +3.93% | 38.3만 |
|---|
| 2026.04.10 | ₩3,145 | ₩3,335 | ₩3,115 | ₩3,310 | +5.25% | 25.7만 |
|---|
| 2026.04.09 | ₩3,270 | ₩3,310 | ₩3,090 | ₩3,120 | -4.59% | 51만 |
|---|
| 2026.04.08 | ₩3,650 | ₩3,670 | ₩3,090 | ₩3,220 | -11.78% | 126.7만 |
|---|
| 2026.04.07 | ₩3,610 | ₩3,690 | ₩3,495 | ₩3,560 | -1.39% | 25.6만 |
|---|
| 2026.04.06 | ₩3,615 | ₩3,770 | ₩3,570 | ₩3,605 | -0.28% | 37.1만 |
|---|
| 2026.04.03 | ₩3,765 | ₩3,920 | ₩3,565 | ₩3,610 | -4.12% | 59.6만 |
|---|
| 2026.04.02 | ₩4,005 | ₩4,050 | ₩3,740 | ₩3,740 | -6.62% | 89.8만 |
|---|
| 2026.04.01 | ₩4,100 | ₩4,140 | ₩3,850 | ₩3,995 | -2.56% | 82.3만 |
|---|
| 2026.03.31 | ₩4,585 | ₩4,605 | ₩4,160 | ₩4,160 | -9.27% | 157.4만 |
|---|
| 2026.03.30 | ₩3,770 | ₩4,750 | ₩3,770 | ₩4,470 | +18.57% | 759.4만 |
|---|
| 2026.03.27 | ₩4,035 | ₩4,035 | ₩3,750 | ₩3,840 | -4.83% | 42.6만 |
|---|
| 2026.03.26 | ₩3,685 | ₩4,140 | ₩3,670 | ₩4,065 | +10.31% | 114.9만 |
|---|
| 2026.03.25 | ₩3,585 | ₩3,700 | ₩3,570 | ₩3,680 | +2.65% | 8.2만 |
|---|
| 2026.03.24 | ₩3,570 | ₩3,730 | ₩3,550 | ₩3,585 | +0.42% | 12.8만 |
|---|
| 2026.03.23 | ₩3,680 | ₩3,685 | ₩3,525 | ₩3,530 | -4.08% | 22.4만 |
|---|
| 2026.03.20 | ₩3,400 | ₩3,765 | ₩3,395 | ₩3,740 | +10.00% | 34.3만 |
|---|
| 2026.03.19 | ₩3,390 | ₩3,455 | ₩3,295 | ₩3,405 | +0.44% | 6만 |
|---|
| 2026.03.18 | ₩3,365 | ₩3,550 | ₩3,365 | ₩3,400 | +1.04% | 13.9만 |
|---|
| 2026.03.17 | ₩3,350 | ₩3,400 | ₩3,185 | ₩3,365 | +0.45% | 6.9만 |
|---|
| 2026.03.16 | ₩3,265 | ₩3,420 | ₩3,205 | ₩3,240 | -0.77% | 11.7만 |
|---|
| 2026.03.13 | ₩3,100 | ₩3,260 | ₩3,000 | ₩3,240 | +4.52% | 24.9만 |
|---|
| 2026.03.12 | ₩3,215 | ₩3,215 | ₩3,065 | ₩3,120 | -2.95% | 9.3만 |
|---|
| 2026.03.11 | ₩3,120 | ₩3,260 | ₩3,100 | ₩3,140 | +0.64% | 9.7만 |
|---|
| 2026.03.10 | ₩3,070 | ₩3,300 | ₩3,025 | ₩3,130 | +1.95% | 15.9만 |
|---|
| 2026.03.09 | ₩3,090 | ₩3,090 | ₩2,880 | ₩3,035 | -1.78% | 9.5만 |
|---|
| 2026.03.06 | ₩3,025 | ₩3,175 | ₩2,950 | ₩3,135 | +3.64% | 7.6만 |
|---|
| 2026.03.05 | ₩2,760 | ₩3,045 | ₩2,760 | ₩3,025 | +9.60% | 12.2만 |
|---|
| 2026.03.04 | ₩3,080 | ₩3,080 | ₩2,650 | ₩2,715 | -11.85% | 36.3만 |
|---|
| 2026.03.03 | ₩3,350 | ₩3,350 | ₩3,110 | ₩3,120 | -6.87% | 25.3만 |
|---|
| 2026.02.27 | ₩3,415 | ₩3,415 | ₩3,310 | ₩3,350 | -1.90% | 11만 |
|---|
| 2026.02.26 | ₩3,580 | ₩3,590 | ₩3,400 | ₩3,415 | -4.61% | 21.2만 |
|---|
| 2026.02.25 | ₩3,650 | ₩3,705 | ₩3,560 | ₩3,575 | -2.05% | 20.4만 |
|---|
| 2026.02.24 | ₩3,580 | ₩3,700 | ₩3,520 | ₩3,605 | +0.70% | 17.6만 |
|---|
| 2026.02.23 | ₩3,610 | ₩3,775 | ₩3,580 | ₩3,580 | -0.83% | 38.2만 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,645 | ₩3,350 | ₩3,575 | +6.72% | 46.9만 |
|---|
| 2026.02.19 | ₩3,300 | ₩3,350 | ₩3,180 | ₩3,310 | +0.30% | 14만 |
|---|
| 2026.02.13 | ₩3,345 | ₩3,345 | ₩3,240 | ₩3,275 | -2.09% | 13.4만 |
|---|
| 2026.02.12 | ₩3,435 | ₩3,550 | ₩3,315 | ₩3,350 | -2.47% | 21.3만 |
|---|
| 2026.02.11 | ₩3,495 | ₩3,535 | ₩3,435 | ₩3,435 | -1.72% | 9.9만 |
|---|
| 2026.02.10 | ₩3,410 | ₩3,535 | ₩3,410 | ₩3,490 | +2.35% | 9.4만 |
|---|
| 2026.02.09 | ₩3,320 | ₩3,480 | ₩3,320 | ₩3,405 | +2.56% | 14.9만 |
|---|
| 2026.02.06 | ₩3,410 | ₩3,445 | ₩3,215 | ₩3,320 | -2.64% | 11.8만 |
|---|
| 2026.02.05 | ₩3,500 | ₩3,590 | ₩3,420 | ₩3,420 | -2.29% | 16만 |
|---|
| 2026.02.04 | ₩3,485 | ₩3,570 | ₩3,450 | ₩3,505 | +0.57% | 13.9만 |
|---|
| 2026.02.03 | ₩3,565 | ₩3,575 | ₩3,410 | ₩3,500 | -1.82% | 10.8만 |
|---|
| 2026.02.02 | ₩3,570 | ₩3,630 | ₩3,460 | ₩3,470 | -2.80% | 12.8만 |
|---|
| 2026.01.30 | ₩3,695 | ₩3,700 | ₩3,575 | ₩3,655 | -1.08% | 21.9만 |
|---|
| 2026.01.29 | ₩3,750 | ₩3,770 | ₩3,630 | ₩3,700 | -1.33% | 15만 |
|---|
| 2026.01.28 | ₩3,695 | ₩3,845 | ₩3,695 | ₩3,750 | +1.49% | 14.8만 |
|---|
| 2026.01.27 | ₩3,720 | ₩3,750 | ₩3,660 | ₩3,700 | -0.54% | 9.7만 |
|---|
| 2026.01.26 | ₩3,565 | ₩3,730 | ₩3,520 | ₩3,700 | +3.79% | 17.2만 |
|---|
| 2026.01.23 | ₩3,550 | ₩3,620 | ₩3,395 | ₩3,565 | +0.42% | 21.3만 |
|---|
| 2026.01.22 | ₩3,430 | ₩3,935 | ₩3,245 | ₩3,550 | +3.50% | 118.9만 |
|---|
| 2026.01.21 | ₩3,480 | ₩3,480 | ₩3,260 | ₩3,330 | -4.31% | 20.6만 |
|---|
| 2026.01.20 | ₩3,435 | ₩3,560 | ₩3,365 | ₩3,520 | +2.47% | 8.6만 |
|---|
| 2026.01.19 | ₩3,440 | ₩3,565 | ₩3,360 | ₩3,435 | -0.15% | 16.2만 |
|---|
| 2026.01.16 | ₩3,535 | ₩3,540 | ₩3,360 | ₩3,450 | -2.40% | 15만 |
|---|
| 2026.01.15 | ₩3,555 | ₩3,590 | ₩3,485 | ₩3,500 | -1.55% | 13.8만 |
|---|
| 2026.01.14 | ₩3,650 | ₩3,800 | ₩3,525 | ₩3,560 | -2.47% | 27.2만 |
|---|
| 2026.01.13 | ₩3,375 | ₩3,730 | ₩3,375 | ₩3,650 | +8.15% | 40.8만 |
|---|
| 2026.01.12 | ₩3,385 | ₩3,435 | ₩3,330 | ₩3,355 | -0.89% | 19.8만 |
|---|
| 2026.01.09 | ₩3,550 | ₩3,555 | ₩3,325 | ₩3,380 | -4.79% | 28.2만 |
|---|
| 2026.01.08 | ₩3,795 | ₩3,800 | ₩3,445 | ₩3,490 | -8.04% | 40.1만 |
|---|
| 2026.01.07 | ₩3,815 | ₩3,955 | ₩3,730 | ₩3,795 | -0.52% | 20.5만 |
|---|
| 2026.01.06 | ₩3,960 | ₩4,045 | ₩3,770 | ₩3,810 | -3.79% | 14.6만 |
|---|
| 2026.01.05 | ₩4,020 | ₩4,120 | ₩3,945 | ₩3,960 | -1.49% | 8.7만 |
|---|
| 2026.01.02 | ₩3,910 | ₩4,030 | ₩3,860 | ₩4,020 | +2.81% | 10.5만 |
|---|
| 2025.12.30 | ₩3,810 | ₩3,895 | ₩3,710 | ₩3,775 | -0.92% | 3.7만 |
|---|
| 2025.12.29 | ₩3,865 | ₩3,880 | ₩3,735 | ₩3,815 | -1.29% | 3만 |
|---|
| 2025.12.26 | ₩3,915 | ₩3,915 | ₩3,745 | ₩3,750 | -4.21% | 8.5만 |
|---|
| 2025.12.24 | ₩3,920 | ₩3,920 | ₩3,830 | ₩3,845 | -1.91% | 2.8만 |
|---|
| 2025.12.23 | ₩3,975 | ₩3,975 | ₩3,875 | ₩3,875 | -2.52% | 6.3만 |
|---|
| 2025.12.22 | ₩3,985 | ₩3,990 | ₩3,920 | ₩3,940 | -1.13% | 4.4만 |
|---|
| 2025.12.19 | ₩3,940 | ₩3,980 | ₩3,860 | ₩3,905 | -0.89% | 3.9만 |
|---|
| 2025.12.18 | ₩3,930 | ₩3,935 | ₩3,840 | ₩3,935 | +0.13% | 4.5만 |
|---|
| 2025.12.17 | ₩3,945 | ₩4,060 | ₩3,885 | ₩3,930 | -0.38% | 5.4만 |
|---|
| 2025.12.16 | ₩3,985 | ₩4,005 | ₩3,875 | ₩3,920 | -1.63% | 17.3만 |
|---|
| 2025.12.15 | ₩4,095 | ₩4,095 | ₩3,950 | ₩3,985 | -2.69% | 6만 |
|---|
| 2025.12.12 | ₩4,110 | ₩4,160 | ₩4,025 | ₩4,055 | -1.34% | 9.3만 |
|---|
| 2025.12.11 | ₩3,975 | ₩4,185 | ₩3,970 | ₩4,100 | +3.14% | 10.9만 |
|---|
| 2025.12.10 | ₩3,890 | ₩3,980 | ₩3,810 | ₩3,960 | +1.80% | 7.5만 |
|---|
| 2025.12.09 | ₩3,940 | ₩3,950 | ₩3,805 | ₩3,855 | -2.16% | 29만 |
|---|
| 2025.12.08 | ₩4,050 | ₩4,150 | ₩3,900 | ₩3,950 | -2.47% | 24.1만 |
|---|
| 2025.12.05 | ₩4,120 | ₩4,160 | ₩4,035 | ₩4,050 | -1.70% | 6.5만 |
|---|
| 2025.12.04 | ₩4,235 | ₩4,235 | ₩4,120 | ₩4,120 | -2.72% | 6.8만 |
|---|
| 2025.12.03 | ₩4,105 | ₩4,275 | ₩4,060 | ₩4,245 | +3.41% | 9.1만 |
|---|
| 2025.12.02 | ₩4,100 | ₩4,175 | ₩4,065 | ₩4,105 | +0.12% | 2.5만 |
|---|
| 2025.12.01 | ₩4,195 | ₩4,345 | ₩4,085 | ₩4,090 | -2.50% | 7.2만 |
|---|
| 2025.11.28 | ₩4,045 | ₩4,225 | ₩4,045 | ₩4,195 | +3.71% | 5.4만 |
|---|
| 2025.11.27 | ₩4,100 | ₩4,180 | ₩4,060 | ₩4,085 | -0.37% | 4.3만 |
|---|
| 2025.11.26 | ₩4,025 | ₩4,100 | ₩3,990 | ₩4,100 | +1.86% | 4.5만 |
|---|
| 2025.11.25 | ₩4,050 | ₩4,175 | ₩3,965 | ₩3,995 | -1.36% | 10.8만 |
|---|
| 2025.11.24 | ₩4,045 | ₩4,140 | ₩3,975 | ₩4,030 | -0.37% | 6.5만 |
|---|
| 2025.11.21 | ₩4,235 | ₩4,235 | ₩3,965 | ₩4,035 | -4.72% | 13.1만 |
|---|
| 2025.11.20 | ₩4,065 | ₩4,250 | ₩4,065 | ₩4,235 | +4.18% | 9.5만 |
|---|
| 2025.11.19 | ₩4,150 | ₩4,275 | ₩4,050 | ₩4,070 | -1.93% | 8.1만 |
|---|
| 2025.11.18 | ₩4,180 | ₩4,200 | ₩4,080 | ₩4,180 | 0.00% | 10.5만 |
|---|
| 2025.11.17 | ₩4,255 | ₩4,310 | ₩4,005 | ₩4,210 | -1.06% | 17만 |
|---|
| 2025.11.14 | ₩4,300 | ₩4,345 | ₩4,180 | ₩4,215 | -1.98% | 15.9만 |
|---|
| 2025.11.13 | ₩4,480 | ₩4,480 | ₩4,240 | ₩4,390 | -2.01% | 10.1만 |
|---|
| 2025.11.12 | ₩4,365 | ₩4,460 | ₩4,250 | ₩4,405 | +0.92% | 13.2만 |
|---|
| 2025.11.11 | ₩4,310 | ₩4,415 | ₩4,160 | ₩4,375 | +1.51% | 14.2만 |
|---|
| 2025.11.10 | ₩4,340 | ₩4,355 | ₩4,130 | ₩4,355 | +0.35% | 11.1만 |
|---|
| 2025.11.07 | ₩4,125 | ₩4,360 | ₩4,095 | ₩4,210 | +2.06% | 20.4만 |
|---|
| 2025.11.06 | ₩4,395 | ₩4,470 | ₩4,100 | ₩4,145 | -5.69% | 19.6만 |
|---|
| 2025.11.05 | ₩4,480 | ₩4,565 | ₩4,185 | ₩4,310 | -3.79% | 15.4만 |
|---|
| 2025.11.04 | ₩4,465 | ₩4,540 | ₩4,405 | ₩4,480 | +0.34% | 8.6만 |
|---|
| 2025.11.03 | ₩4,580 | ₩4,790 | ₩4,445 | ₩4,480 | -2.18% | 27.8만 |
|---|
| 2025.10.31 | ₩4,540 | ₩4,635 | ₩4,500 | ₩4,575 | +0.77% | 13.7만 |
|---|
| 2025.10.30 | ₩4,585 | ₩4,680 | ₩4,480 | ₩4,540 | -0.98% | 28.3만 |
|---|
| 2025.10.29 | ₩4,740 | ₩4,745 | ₩4,565 | ₩4,585 | -3.27% | 39.1만 |
|---|
| 2025.10.28 | ₩4,815 | ₩4,955 | ₩4,695 | ₩4,740 | -1.56% | 20.3만 |
|---|
| 2025.10.27 | ₩4,895 | ₩4,895 | ₩4,755 | ₩4,815 | -1.63% | 16만 |
|---|
| 2025.10.24 | ₩4,920 | ₩4,940 | ₩4,760 | ₩4,810 | -2.24% | 20.9만 |
|---|
| 2025.10.23 | ₩5,020 | ₩5,080 | ₩4,870 | ₩4,870 | -2.99% | 17.3만 |
|---|
| 2025.10.22 | ₩4,890 | ₩4,985 | ₩4,825 | ₩4,985 | +1.94% | 16.6만 |
|---|
| 2025.10.21 | ₩5,090 | ₩5,140 | ₩4,785 | ₩4,885 | -4.03% | 29.1만 |
|---|
| 2025.10.20 | ₩5,000 | ₩5,180 | ₩4,945 | ₩5,030 | +0.60% | 16.7만 |
|---|
| 2025.10.17 | ₩4,960 | ₩5,060 | ₩4,860 | ₩5,000 | +0.81% | 19만 |
|---|
| 2025.10.16 | ₩5,090 | ₩5,090 | ₩4,910 | ₩4,975 | -2.26% | 23.7만 |
|---|
| 2025.10.15 | ₩4,960 | ₩5,200 | ₩4,950 | ₩5,020 | +1.21% | 25.9만 |
|---|
| 2025.10.14 | ₩5,140 | ₩5,190 | ₩4,930 | ₩4,960 | -3.50% | 37만 |
|---|
| 2025.10.13 | ₩5,140 | ₩5,750 | ₩5,090 | ₩5,140 | 0.00% | 239만 |
|---|
| 2025.10.10 | ₩5,380 | ₩5,420 | ₩5,100 | ₩5,140 | -4.46% | 20.7만 |
|---|