시장 데이터를 불러오는 중
전체 종목
더즌 과거 주가
462860.KQ · KOSDAQ
주요 제품·사업: 디지털뱅킹 솔루션(B2B 금융 서비스)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
462860.KQ · KOSDAQ
주요 제품·사업: 디지털뱅킹 솔루션(B2B 금융 서비스)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,800 | ₩2,980 | ₩2,740 | ₩2,870 | +2.50% | 168.1만 |
| 2026.10.07 | ₩2,940 | ₩2,940 | ₩2,800 | ₩2,815 | -4.25% | 48.6만 |
| 2026.10.06 | ₩2,925 | ₩3,015 | ₩2,900 | ₩2,945 | +0.68% | 56.6만 |
| 2026.10.02 | ₩2,895 | ₩2,985 | ₩2,885 | ₩2,925 | +1.04% | 99.4만 |
| 2026.10.01 | ₩2,820 | ₩2,910 | ₩2,765 | ₩2,900 | +2.84% | 52.5만 |
| 2026.09.30 | ₩2,845 | ₩2,935 | ₩2,815 | ₩2,840 | -0.18% | 48.7만 |
| 2026.09.29 | ₩2,945 | ₩2,980 | ₩2,810 | ₩2,835 | -3.74% | 78.9만 |
| 2026.09.28 | ₩3,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,960 |
| ₩3,000 |
| -1.32% |
| 108.1만 |
| 2026.09.23 | ₩3,000 | ₩3,180 | ₩2,960 | ₩3,075 | +2.50% | 294.2만 |
|---|
| 2026.09.22 | ₩3,240 | ₩3,265 | ₩2,965 | ₩2,970 | -8.33% | 325만 |
|---|
| 2026.09.21 | ₩2,710 | ₩3,405 | ₩2,705 | ₩3,100 | +14.39% | 1967.8만 |
|---|
| 2026.09.18 | ₩2,600 | ₩2,740 | ₩2,550 | ₩2,620 | +0.77% | 267.4만 |
|---|
| 2026.09.17 | ₩2,555 | ₩2,595 | ₩2,490 | ₩2,510 | -1.76% | 141.7만 |
|---|
| 2026.09.16 | ₩2,740 | ₩2,810 | ₩2,555 | ₩2,565 | -6.39% | 406.7만 |
|---|
| 2026.09.15 | ₩3,350 | ₩3,580 | ₩3,125 | ₩3,140 | -6.27% | 1445.4만 |
|---|
| 2026.09.14 | ₩2,960 | ₩3,445 | ₩2,885 | ₩3,180 | +7.43% | 899.6만 |
|---|
| 2026.09.11 | ₩3,010 | ₩3,095 | ₩2,965 | ₩3,000 | -0.33% | 87.3만 |
|---|
| 2026.09.10 | ₩3,185 | ₩3,240 | ₩3,100 | ₩3,125 | -1.88% | 124만 |
|---|
| 2026.09.09 | ₩3,025 | ₩3,435 | ₩2,970 | ₩3,320 | +9.75% | 452.3만 |
|---|
| 2026.09.08 | ₩3,280 | ₩3,280 | ₩3,120 | ₩3,130 | -4.57% | 177.2만 |
|---|
| 2026.09.07 | ₩3,315 | ₩3,445 | ₩3,175 | ₩3,360 | +1.36% | 209.1만 |
|---|
| 2026.09.04 | ₩3,700 | ₩3,745 | ₩3,275 | ₩3,375 | -8.78% | 441.9만 |
|---|
| 2026.09.03 | ₩3,335 | ₩3,665 | ₩3,210 | ₩3,365 | +0.90% | 508.2만 |
|---|
| 2026.09.02 | ₩3,160 | ₩3,355 | ₩3,130 | ₩3,265 | +3.32% | 263.9만 |
|---|
| 2026.09.01 | ₩3,120 | ₩3,315 | ₩3,035 | ₩3,260 | +4.49% | 679.7만 |
|---|
| 2026.08.31 | ₩2,820 | ₩3,010 | ₩2,780 | ₩2,945 | +4.43% | 194.8만 |
|---|
| 2026.08.28 | ₩2,960 | ₩3,235 | ₩2,880 | ₩2,950 | -0.34% | 1165.4만 |
|---|
| 2026.08.27 | ₩2,725 | ₩2,905 | ₩2,665 | ₩2,785 | +2.20% | 173.6만 |
|---|
| 2026.08.26 | ₩2,855 | ₩2,870 | ₩2,710 | ₩2,775 | -2.80% | 189.1만 |
|---|
| 2026.08.25 | ₩2,895 | ₩3,155 | ₩2,745 | ₩2,920 | +0.86% | 952.9만 |
|---|
| 2026.08.24 | ₩2,640 | ₩3,180 | ₩2,630 | ₩2,825 | +7.01% | 1673.5만 |
|---|
| 2026.08.21 | ₩2,475 | ₩2,815 | ₩2,375 | ₩2,535 | +2.42% | 1906.7만 |
|---|
| 2026.08.20 | ₩2,010 | ₩2,470 | ₩1,951 | ₩2,395 | +19.15% | 1125.2만 |
|---|
| 2026.08.19 | ₩1,900 | ₩1,949 | ₩1,878 | ₩1,900 | 0.00% | 8.1만 |
|---|
| 2026.08.18 | ₩2,045 | ₩2,045 | ₩1,935 | ₩1,956 | -4.35% | 13.4만 |
|---|
| 2026.08.14 | ₩2,025 | ₩2,095 | ₩2,015 | ₩2,040 | +0.74% | 8.7만 |
|---|
| 2026.08.13 | ₩2,050 | ₩2,090 | ₩2,010 | ₩2,025 | -1.22% | 7.2만 |
|---|
| 2026.08.12 | ₩2,085 | ₩2,100 | ₩2,035 | ₩2,050 | -1.68% | 12.7만 |
|---|
| 2026.08.11 | ₩2,090 | ₩2,130 | ₩2,055 | ₩2,115 | +1.20% | 12.2만 |
|---|
| 2026.08.10 | ₩2,000 | ₩2,110 | ₩1,999 | ₩2,100 | +5.00% | 28.5만 |
|---|
| 2026.08.07 | ₩1,992 | ₩2,040 | ₩1,970 | ₩2,000 | +0.40% | 8.7만 |
|---|
| 2026.08.06 | ₩2,020 | ₩2,035 | ₩1,940 | ₩1,983 | -1.83% | 9만 |
|---|
| 2026.08.05 | ₩1,993 | ₩2,035 | ₩1,944 | ₩2,000 | +0.35% | 10.9만 |
|---|
| 2026.08.04 | ₩1,881 | ₩1,993 | ₩1,881 | ₩1,957 | +4.04% | 8.7만 |
|---|
| 2026.08.03 | ₩1,845 | ₩1,965 | ₩1,787 | ₩1,897 | +2.82% | 15.7만 |
|---|
| 2026.07.31 | ₩1,671 | ₩1,850 | ₩1,671 | ₩1,845 | +10.41% | 15.2만 |
|---|
| 2026.07.30 | ₩1,588 | ₩1,780 | ₩1,588 | ₩1,652 | +4.03% | 22.2만 |
|---|
| 2026.07.29 | ₩1,801 | ₩1,872 | ₩1,601 | ₩1,662 | -7.72% | 36.5만 |
|---|
| 2026.07.28 | ₩1,888 | ₩1,979 | ₩1,823 | ₩1,832 | -2.97% | 11.7만 |
|---|
| 2026.07.27 | ₩1,946 | ₩2,020 | ₩1,908 | ₩1,952 | +0.31% | 17.7만 |
|---|
| 2026.07.24 | ₩2,010 | ₩2,010 | ₩1,880 | ₩1,887 | -6.12% | 15.9만 |
|---|
| 2026.07.23 | ₩1,831 | ₩2,210 | ₩1,831 | ₩2,015 | +10.05% | 97.3만 |
|---|
| 2026.07.22 | ₩1,830 | ₩1,946 | ₩1,825 | ₩1,825 | -0.27% | 6만 |
|---|
| 2026.07.21 | ₩1,718 | ₩1,834 | ₩1,718 | ₩1,810 | +5.36% | 11.3만 |
|---|
| 2026.07.20 | ₩1,885 | ₩1,885 | ₩1,780 | ₩1,787 | -5.20% | 10.8만 |
|---|
| 2026.07.16 | ₩1,944 | ₩2,010 | ₩1,870 | ₩1,890 | -2.78% | 4.9만 |
|---|
| 2026.07.15 | ₩1,844 | ₩1,960 | ₩1,844 | ₩1,949 | +5.69% | 8.3만 |
|---|
| 2026.07.14 | ₩1,872 | ₩1,927 | ₩1,800 | ₩1,844 | -1.50% | 19.8만 |
|---|
| 2026.07.13 | ₩2,055 | ₩2,100 | ₩1,905 | ₩1,905 | -7.30% | 11.3만 |
|---|
| 2026.07.10 | ₩1,858 | ₩2,075 | ₩1,858 | ₩2,055 | +10.60% | 16.3만 |
|---|
| 2026.07.09 | ₩1,862 | ₩1,930 | ₩1,850 | ₩1,858 | -0.21% | 12.2만 |
|---|
| 2026.07.08 | ₩1,923 | ₩2,000 | ₩1,858 | ₩1,870 | -2.76% | 17.7만 |
|---|
| 2026.07.07 | ₩2,045 | ₩2,065 | ₩1,951 | ₩1,957 | -4.30% | 23.5만 |
|---|
| 2026.07.06 | ₩2,035 | ₩2,110 | ₩2,015 | ₩2,060 | +1.23% | 8.3만 |
|---|
| 2026.07.03 | ₩2,030 | ₩2,100 | ₩1,950 | ₩2,100 | +3.45% | 16.6만 |
|---|
| 2026.07.02 | ₩2,180 | ₩2,195 | ₩2,015 | ₩2,015 | -7.57% | 19.7만 |
|---|
| 2026.07.01 | ₩2,080 | ₩2,190 | ₩2,035 | ₩2,180 | +4.81% | 16.6만 |
|---|
| 2026.06.30 | ₩2,190 | ₩2,190 | ₩2,070 | ₩2,080 | -5.02% | 12.7만 |
|---|
| 2026.06.29 | ₩1,900 | ₩2,185 | ₩1,900 | ₩2,185 | +15.00% | 15.3만 |
|---|
| 2026.06.26 | ₩2,025 | ₩2,025 | ₩1,920 | ₩1,977 | -2.37% | 39.2만 |
|---|
| 2026.06.25 | ₩2,070 | ₩2,160 | ₩2,015 | ₩2,050 | -0.97% | 17.6만 |
|---|
| 2026.06.24 | ₩2,040 | ₩2,120 | ₩2,015 | ₩2,115 | +3.68% | 22.7만 |
|---|
| 2026.06.23 | ₩2,300 | ₩2,325 | ₩2,075 | ₩2,080 | -9.57% | 33.3만 |
|---|
| 2026.06.22 | ₩2,275 | ₩2,375 | ₩2,250 | ₩2,305 | +1.32% | 15.5만 |
|---|
| 2026.06.19 | ₩2,465 | ₩2,465 | ₩2,255 | ₩2,335 | -5.27% | 24.9만 |
|---|
| 2026.06.18 | ₩2,560 | ₩2,560 | ₩2,440 | ₩2,465 | -3.71% | 17.9만 |
|---|
| 2026.06.17 | ₩2,585 | ₩2,630 | ₩2,545 | ₩2,555 | -1.16% | 16.1만 |
|---|
| 2026.06.16 | ₩2,600 | ₩2,660 | ₩2,505 | ₩2,585 | -0.58% | 16.2만 |
|---|
| 2026.06.15 | ₩2,610 | ₩2,685 | ₩2,585 | ₩2,600 | -0.38% | 10.7만 |
|---|
| 2026.06.12 | ₩2,490 | ₩2,645 | ₩2,490 | ₩2,595 | +4.22% | 14.5만 |
|---|
| 2026.06.11 | ₩2,490 | ₩2,490 | ₩2,375 | ₩2,440 | -2.01% | 11.7만 |
|---|
| 2026.06.10 | ₩2,460 | ₩2,555 | ₩2,425 | ₩2,490 | +1.22% | 151 |
|---|
| 2026.06.09 | ₩2,335 | ₩2,535 | ₩2,315 | ₩2,510 | +7.49% | 20만 |
|---|
| 2026.06.08 | ₩2,305 | ₩2,520 | ₩2,305 | ₩2,380 | +3.25% | 47.9만 |
|---|
| 2026.06.05 | ₩2,690 | ₩2,710 | ₩2,610 | ₩2,620 | -2.60% | 18.9만 |
|---|
| 2026.06.04 | ₩2,635 | ₩2,895 | ₩2,610 | ₩2,720 | +3.23% | 15.4만 |
|---|
| 2026.06.02 | ₩2,700 | ₩2,765 | ₩2,590 | ₩2,700 | 0.00% | 33.7만 |
|---|
| 2026.06.01 | ₩2,715 | ₩2,810 | ₩2,640 | ₩2,765 | +1.84% | 34.4만 |
|---|
| 2026.05.29 | ₩2,805 | ₩2,810 | ₩2,620 | ₩2,735 | -2.50% | 31.6만 |
|---|
| 2026.05.28 | ₩2,775 | ₩2,800 | ₩2,645 | ₩2,775 | 0.00% | 22.4만 |
|---|
| 2026.05.27 | ₩2,910 | ₩2,960 | ₩2,775 | ₩2,790 | -4.12% | 27.1만 |
|---|
| 2026.05.26 | ₩3,035 | ₩3,075 | ₩2,940 | ₩2,960 | -2.47% | 20만 |
|---|
| 2026.05.22 | ₩2,995 | ₩3,055 | ₩2,950 | ₩3,035 | +1.34% | 19.4만 |
|---|
| 2026.05.21 | ₩2,815 | ₩2,940 | ₩2,815 | ₩2,925 | +3.91% | 26.3만 |
|---|
| 2026.05.20 | ₩2,885 | ₩2,885 | ₩2,700 | ₩2,795 | -3.12% | 25.6만 |
|---|
| 2026.05.19 | ₩2,905 | ₩3,005 | ₩2,840 | ₩2,890 | -0.52% | 26.6만 |
|---|
| 2026.05.18 | ₩3,010 | ₩3,080 | ₩2,895 | ₩2,960 | -1.66% | 28.9만 |
|---|
| 2026.05.15 | ₩3,375 | ₩3,430 | ₩3,000 | ₩3,010 | -10.81% | 62.2만 |
|---|
| 2026.05.14 | ₩3,205 | ₩3,335 | ₩3,200 | ₩3,290 | +2.65% | 18.1만 |
|---|
| 2026.05.13 | ₩3,330 | ₩3,350 | ₩3,185 | ₩3,205 | -3.75% | 35.2만 |
|---|
| 2026.05.12 | ₩3,770 | ₩3,850 | ₩3,225 | ₩3,335 | -11.54% | 79.7만 |
|---|
| 2026.05.11 | ₩3,485 | ₩3,570 | ₩3,420 | ₩3,500 | +0.43% | 44.5만 |
|---|
| 2026.05.08 | ₩3,505 | ₩3,535 | ₩3,425 | ₩3,480 | -0.71% | 22.6만 |
|---|
| 2026.05.07 | ₩3,650 | ₩3,650 | ₩3,485 | ₩3,500 | -4.11% | 33.9만 |
|---|
| 2026.05.06 | ₩3,760 | ₩3,915 | ₩3,630 | ₩3,675 | -2.26% | 119.9만 |
|---|
| 2026.05.04 | ₩3,650 | ₩3,755 | ₩3,620 | ₩3,665 | +0.41% | 55.6만 |
|---|
| 2026.04.30 | ₩3,705 | ₩3,720 | ₩3,620 | ₩3,625 | -2.16% | 29.8만 |
|---|
| 2026.04.29 | ₩3,645 | ₩3,740 | ₩3,605 | ₩3,705 | +1.65% | 28.9만 |
|---|
| 2026.04.28 | ₩3,710 | ₩3,745 | ₩3,655 | ₩3,675 | -0.94% | 34.1만 |
|---|
| 2026.04.27 | ₩3,740 | ₩3,780 | ₩3,705 | ₩3,710 | -0.80% | 37.9만 |
|---|
| 2026.04.24 | ₩3,740 | ₩3,825 | ₩3,710 | ₩3,740 | 0.00% | 27.3만 |
|---|
| 2026.04.23 | ₩3,800 | ₩3,840 | ₩3,670 | ₩3,765 | -0.92% | 38.7만 |
|---|
| 2026.04.22 | ₩3,785 | ₩3,805 | ₩3,730 | ₩3,740 | -1.19% | 27.8만 |
|---|
| 2026.04.21 | ₩3,835 | ₩3,880 | ₩3,795 | ₩3,820 | -0.39% | 35.4만 |
|---|
| 2026.04.20 | ₩3,880 | ₩3,935 | ₩3,820 | ₩3,860 | -0.52% | 33.9만 |
|---|
| 2026.04.17 | ₩3,890 | ₩3,945 | ₩3,660 | ₩3,895 | +0.13% | 46.5만 |
|---|
| 2026.04.16 | ₩3,880 | ₩3,945 | ₩3,750 | ₩3,875 | -0.13% | 81.9만 |
|---|
| 2026.04.15 | ₩3,675 | ₩3,950 | ₩3,670 | ₩3,805 | +3.54% | 116만 |
|---|
| 2026.04.14 | ₩3,645 | ₩3,765 | ₩3,640 | ₩3,640 | -0.14% | 60.4만 |
|---|
| 2026.04.13 | ₩3,440 | ₩3,600 | ₩3,385 | ₩3,585 | +4.22% | 46.3만 |
|---|
| 2026.04.10 | ₩3,385 | ₩3,595 | ₩3,375 | ₩3,455 | +2.07% | 78.4만 |
|---|
| 2026.04.09 | ₩3,410 | ₩3,455 | ₩3,360 | ₩3,375 | -1.03% | 27.5만 |
|---|
| 2026.04.08 | ₩3,270 | ₩3,445 | ₩3,270 | ₩3,435 | +5.05% | 52.9만 |
|---|
| 2026.04.07 | ₩3,330 | ₩3,440 | ₩3,185 | ₩3,220 | -3.30% | 74.4만 |
|---|
| 2026.04.06 | ₩3,220 | ₩3,890 | ₩3,200 | ₩3,420 | +6.21% | 427만 |
|---|
| 2026.04.03 | ₩3,175 | ₩3,285 | ₩3,175 | ₩3,215 | +1.26% | 21.8만 |
|---|
| 2026.04.02 | ₩3,400 | ₩3,400 | ₩3,065 | ₩3,115 | -8.38% | 52.7만 |
|---|
| 2026.04.01 | ₩3,250 | ₩3,400 | ₩3,250 | ₩3,390 | +4.31% | 29.5만 |
|---|
| 2026.03.31 | ₩3,290 | ₩3,320 | ₩3,200 | ₩3,200 | -2.74% | 37.5만 |
|---|
| 2026.03.30 | ₩3,320 | ₩3,360 | ₩3,245 | ₩3,290 | -0.90% | 28.2만 |
|---|
| 2026.03.27 | ₩3,405 | ₩3,470 | ₩3,295 | ₩3,420 | +0.44% | 47.9만 |
|---|
| 2026.03.26 | ₩3,255 | ₩3,495 | ₩3,160 | ₩3,370 | +3.53% | 100.6만 |
|---|
| 2026.03.25 | ₩3,330 | ₩3,360 | ₩3,175 | ₩3,215 | -3.45% | 55.4만 |
|---|
| 2026.03.24 | ₩3,530 | ₩3,595 | ₩3,250 | ₩3,310 | -6.23% | 63.9만 |
|---|
| 2026.03.23 | ₩3,600 | ₩3,615 | ₩3,460 | ₩3,465 | -3.75% | 46.7만 |
|---|
| 2026.03.20 | ₩3,640 | ₩3,765 | ₩3,625 | ₩3,720 | +2.20% | 27.1만 |
|---|
| 2026.03.19 | ₩3,700 | ₩3,700 | ₩3,640 | ₩3,645 | -1.49% | 23.7만 |
|---|
| 2026.03.18 | ₩3,785 | ₩3,795 | ₩3,700 | ₩3,755 | -0.79% | 28.7만 |
|---|
| 2026.03.17 | ₩3,690 | ₩3,835 | ₩3,690 | ₩3,745 | +1.49% | 34.8만 |
|---|
| 2026.03.16 | ₩3,695 | ₩3,750 | ₩3,640 | ₩3,675 | -0.54% | 20.4만 |
|---|
| 2026.03.13 | ₩3,605 | ₩3,775 | ₩3,605 | ₩3,720 | +3.19% | 22.2만 |
|---|
| 2026.03.12 | ₩3,750 | ₩3,830 | ₩3,685 | ₩3,750 | 0.00% | 17.4만 |
|---|
| 2026.03.11 | ₩3,860 | ₩3,920 | ₩3,710 | ₩3,750 | -2.85% | 70.9만 |
|---|
| 2026.03.10 | ₩3,820 | ₩3,860 | ₩3,755 | ₩3,840 | +0.52% | 31.4만 |
|---|
| 2026.03.09 | ₩3,620 | ₩3,700 | ₩3,545 | ₩3,665 | +1.24% | 44.2만 |
|---|
| 2026.03.06 | ₩3,800 | ₩3,980 | ₩3,720 | ₩3,880 | +2.11% | 45.9만 |
|---|
| 2026.03.05 | ₩3,540 | ₩3,950 | ₩3,540 | ₩3,860 | +9.04% | 107.6만 |
|---|
| 2026.03.04 | ₩3,800 | ₩3,935 | ₩3,300 | ₩3,395 | -10.66% | 142.7만 |
|---|
| 2026.03.03 | ₩4,300 | ₩4,310 | ₩3,955 | ₩3,955 | -8.02% | 111.8만 |
|---|
| 2026.02.27 | ₩4,340 | ₩4,520 | ₩4,290 | ₩4,345 | +0.12% | 148.9만 |
|---|
| 2026.02.26 | ₩4,470 | ₩4,580 | ₩4,300 | ₩4,305 | -3.69% | 209.6만 |
|---|
| 2026.02.25 | ₩4,310 | ₩4,330 | ₩4,180 | ₩4,230 | -1.86% | 65.4만 |
|---|
| 2026.02.24 | ₩4,360 | ₩4,360 | ₩4,260 | ₩4,330 | -0.69% | 64만 |
|---|
| 2026.02.23 | ₩4,410 | ₩4,505 | ₩4,310 | ₩4,360 | -1.13% | 88.8만 |
|---|
| 2026.02.20 | ₩4,450 | ₩4,595 | ₩4,345 | ₩4,360 | -2.02% | 128.8만 |
|---|
| 2026.02.19 | ₩4,395 | ₩4,460 | ₩4,290 | ₩4,450 | +1.25% | 70.5만 |
|---|
| 2026.02.13 | ₩4,270 | ₩4,360 | ₩4,195 | ₩4,335 | +1.52% | 83만 |
|---|
| 2026.02.12 | ₩4,395 | ₩4,455 | ₩4,225 | ₩4,340 | -1.25% | 117.1만 |
|---|
| 2026.02.11 | ₩4,600 | ₩4,600 | ₩4,325 | ₩4,335 | -5.76% | 118.8만 |
|---|
| 2026.02.10 | ₩4,715 | ₩4,755 | ₩4,512 | ₩4,565 | -3.18% | 116.5만 |
|---|
| 2026.02.09 | ₩4,675 | ₩5,030 | ₩4,605 | ₩4,710 | +0.75% | 235.8만 |
|---|
| 2026.02.06 | ₩4,725 | ₩4,725 | ₩4,425 | ₩4,550 | -3.70% | 173.5만 |
|---|
| 2026.02.05 | ₩4,985 | ₩5,050 | ₩4,790 | ₩4,815 | -3.41% | 194.3만 |
|---|
| 2026.02.04 | ₩5,180 | ₩5,400 | ₩4,955 | ₩5,060 | -2.32% | 305.9만 |
|---|
| 2026.02.03 | ₩5,300 | ₩5,500 | ₩5,110 | ₩5,250 | -0.94% | 418.4만 |
|---|
| 2026.02.02 | ₩5,460 | ₩5,530 | ₩5,180 | ₩5,190 | -4.95% | 511.9만 |
|---|
| 2026.01.30 | ₩5,220 | ₩5,500 | ₩5,120 | ₩5,410 | +3.64% | 628.6만 |
|---|
| 2026.01.29 | ₩4,830 | ₩5,400 | ₩4,770 | ₩5,300 | +9.73% | 1124.9만 |
|---|
| 2026.01.28 | ₩5,100 | ₩5,120 | ₩4,650 | ₩4,805 | -5.78% | 488.4만 |
|---|
| 2026.01.27 | ₩4,800 | ₩5,150 | ₩4,760 | ₩5,010 | +4.38% | 656.7만 |
|---|
| 2026.01.26 | ₩4,955 | ₩5,260 | ₩4,710 | ₩4,900 | -1.11% | 1937.7만 |
|---|
| 2026.01.23 | ₩3,690 | ₩4,780 | ₩3,690 | ₩4,665 | +26.42% | 2672.1만 |
|---|
| 2026.01.22 | ₩3,695 | ₩3,750 | ₩3,600 | ₩3,685 | -0.27% | 44.5만 |
|---|
| 2026.01.21 | ₩3,810 | ₩3,810 | ₩3,620 | ₩3,640 | -4.46% | 77.3만 |
|---|
| 2026.01.20 | ₩3,660 | ₩4,025 | ₩3,630 | ₩3,855 | +5.33% | 133.6만 |
|---|
| 2026.01.19 | ₩3,720 | ₩3,760 | ₩3,640 | ₩3,685 | -0.94% | 40.9만 |
|---|
| 2026.01.16 | ₩3,810 | ₩3,970 | ₩3,720 | ₩3,720 | -2.36% | 69.1만 |
|---|
| 2026.01.15 | ₩3,820 | ₩3,855 | ₩3,785 | ₩3,815 | -0.13% | 28.2만 |
|---|
| 2026.01.14 | ₩3,905 | ₩3,905 | ₩3,815 | ₩3,855 | -1.28% | 20.8만 |
|---|
| 2026.01.13 | ₩3,895 | ₩3,980 | ₩3,785 | ₩3,905 | +0.26% | 43.7만 |
|---|
| 2026.01.12 | ₩3,905 | ₩4,015 | ₩3,850 | ₩3,890 | -0.38% | 52.6만 |
|---|
| 2026.01.09 | ₩3,760 | ₩3,940 | ₩3,760 | ₩3,885 | +3.32% | 43.4만 |
|---|
| 2026.01.08 | ₩3,890 | ₩3,890 | ₩3,695 | ₩3,760 | -3.34% | 50.2만 |
|---|
| 2026.01.07 | ₩4,065 | ₩4,085 | ₩3,785 | ₩3,895 | -4.18% | 64.4만 |
|---|
| 2026.01.06 | ₩4,110 | ₩4,225 | ₩3,990 | ₩4,050 | -1.46% | 69.8만 |
|---|
| 2026.01.05 | ₩3,985 | ₩4,080 | ₩3,955 | ₩4,050 | +1.63% | 38.6만 |
|---|
| 2026.01.02 | ₩3,735 | ₩4,030 | ₩3,710 | ₩4,000 | +7.10% | 60.4만 |
|---|
| 2025.12.30 | ₩3,725 | ₩3,790 | ₩3,725 | ₩3,780 | +1.48% | 25.8만 |
|---|
| 2025.12.29 | ₩3,715 | ₩3,840 | ₩3,680 | ₩3,800 | +2.29% | 29.3만 |
|---|
| 2025.12.26 | ₩3,865 | ₩3,965 | ₩3,705 | ₩3,715 | -3.88% | 55.4만 |
|---|
| 2025.12.24 | ₩4,010 | ₩4,035 | ₩3,865 | ₩3,885 | -3.12% | 37.9만 |
|---|
| 2025.12.23 | ₩4,140 | ₩4,165 | ₩3,975 | ₩4,000 | -3.38% | 58.8만 |
|---|
| 2025.12.22 | ₩4,100 | ₩4,340 | ₩4,075 | ₩4,140 | +0.98% | 138.3만 |
|---|
| 2025.12.19 | ₩3,775 | ₩4,050 | ₩3,730 | ₩3,995 | +5.83% | 83.1만 |
|---|
| 2025.12.18 | ₩3,800 | ₩3,890 | ₩3,750 | ₩3,775 | -0.66% | 40.9만 |
|---|
| 2025.12.17 | ₩3,875 | ₩3,915 | ₩3,785 | ₩3,875 | 0.00% | 40.1만 |
|---|
| 2025.12.16 | ₩3,945 | ₩3,990 | ₩3,805 | ₩3,815 | -3.30% | 53만 |
|---|
| 2025.12.15 | ₩4,080 | ₩4,085 | ₩3,970 | ₩3,995 | -2.08% | 33만 |
|---|
| 2025.12.12 | ₩4,055 | ₩4,145 | ₩4,025 | ₩4,115 | +1.48% | 52.5만 |
|---|
| 2025.12.11 | ₩4,015 | ₩4,225 | ₩3,990 | ₩4,055 | +1.00% | 158.7만 |
|---|
| 2025.12.10 | ₩3,940 | ₩4,015 | ₩3,900 | ₩3,940 | 0.00% | 56.7만 |
|---|
| 2025.12.09 | ₩3,860 | ₩4,005 | ₩3,860 | ₩3,935 | +1.94% | 41.5만 |
|---|
| 2025.12.08 | ₩3,900 | ₩3,925 | ₩3,815 | ₩3,900 | 0.00% | 29.9만 |
|---|
| 2025.12.05 | ₩3,880 | ₩3,965 | ₩3,825 | ₩3,860 | -0.52% | 40.6만 |
|---|
| 2025.12.04 | ₩3,865 | ₩3,885 | ₩3,815 | ₩3,860 | -0.13% | 25.6만 |
|---|
| 2025.12.03 | ₩3,900 | ₩3,915 | ₩3,835 | ₩3,865 | -0.90% | 26.4만 |
|---|
| 2025.12.02 | ₩3,875 | ₩3,895 | ₩3,770 | ₩3,855 | -0.52% | 57.9만 |
|---|
| 2025.12.01 | ₩3,810 | ₩4,080 | ₩3,810 | ₩3,915 | +2.76% | 148만 |
|---|
| 2025.11.28 | ₩3,725 | ₩3,845 | ₩3,700 | ₩3,815 | +2.42% | 55.7만 |
|---|
| 2025.11.27 | ₩3,775 | ₩3,860 | ₩3,705 | ₩3,725 | -1.32% | 67.1만 |
|---|
| 2025.11.26 | ₩3,635 | ₩4,240 | ₩3,605 | ₩3,800 | +4.54% | 700.1만 |
|---|
| 2025.11.25 | ₩3,630 | ₩3,745 | ₩3,590 | ₩3,630 | 0.00% | 31.4만 |
|---|
| 2025.11.24 | ₩3,745 | ₩3,750 | ₩3,605 | ₩3,625 | -3.20% | 21.9만 |
|---|
| 2025.11.21 | ₩3,650 | ₩3,740 | ₩3,640 | ₩3,660 | +0.27% | 24.7만 |
|---|
| 2025.11.20 | ₩3,665 | ₩3,810 | ₩3,630 | ₩3,770 | +2.86% | 44.6만 |
|---|
| 2025.11.19 | ₩3,505 | ₩3,690 | ₩3,445 | ₩3,640 | +3.85% | 45.4만 |
|---|
| 2025.11.18 | ₩3,585 | ₩3,710 | ₩3,520 | ₩3,520 | -1.81% | 37.1만 |
|---|
| 2025.11.17 | ₩3,760 | ₩3,765 | ₩3,610 | ₩3,650 | -2.93% | 35.2만 |
|---|
| 2025.11.14 | ₩3,845 | ₩3,900 | ₩3,705 | ₩3,725 | -3.12% | 46.7만 |
|---|
| 2025.11.13 | ₩3,960 | ₩4,010 | ₩3,850 | ₩3,895 | -1.64% | 42.9만 |
|---|
| 2025.11.12 | ₩3,745 | ₩4,075 | ₩3,730 | ₩4,010 | +7.08% | 136만 |
|---|
| 2025.11.11 | ₩3,935 | ₩4,040 | ₩3,675 | ₩3,735 | -5.08% | 68.7만 |
|---|
| 2025.11.10 | ₩3,850 | ₩4,045 | ₩3,805 | ₩3,935 | +2.21% | 83.3만 |
|---|
| 2025.11.07 | ₩3,710 | ₩3,895 | ₩3,660 | ₩3,755 | +1.21% | 56.2만 |
|---|
| 2025.11.06 | ₩3,855 | ₩3,950 | ₩3,740 | ₩3,815 | -1.04% | 41.3만 |
|---|
| 2025.11.05 | ₩3,885 | ₩3,885 | ₩3,680 | ₩3,820 | -1.67% | 60.3만 |
|---|
| 2025.11.04 | ₩3,870 | ₩3,985 | ₩3,840 | ₩3,890 | +0.52% | 43.8만 |
|---|
| 2025.11.03 | ₩3,965 | ₩4,055 | ₩3,865 | ₩3,905 | -1.51% | 71.1만 |
|---|
| 2025.10.31 | ₩3,965 | ₩4,015 | ₩3,930 | ₩3,990 | +0.63% | 33.6만 |
|---|
| 2025.10.30 | ₩4,065 | ₩4,110 | ₩3,900 | ₩3,930 | -3.32% | 77.4만 |
|---|
| 2025.10.29 | ₩4,150 | ₩4,195 | ₩4,080 | ₩4,100 | -1.20% | 57.5만 |
|---|
| 2025.10.28 | ₩4,165 | ₩4,250 | ₩4,090 | ₩4,155 | -0.24% | 56.7만 |
|---|
| 2025.10.27 | ₩4,210 | ₩4,290 | ₩4,185 | ₩4,185 | -0.59% | 69.1만 |
|---|
| 2025.10.24 | ₩4,260 | ₩4,330 | ₩4,160 | ₩4,200 | -1.41% | 72.4만 |
|---|
| 2025.10.23 | ₩4,130 | ₩4,215 | ₩4,020 | ₩4,205 | +1.82% | 56.3만 |
|---|
| 2025.10.22 | ₩4,180 | ₩4,190 | ₩4,060 | ₩4,150 | -0.72% | 45만 |
|---|
| 2025.10.21 | ₩4,160 | ₩4,290 | ₩4,095 | ₩4,135 | -0.60% | 81.2만 |
|---|
| 2025.10.20 | ₩4,095 | ₩4,160 | ₩4,050 | ₩4,150 | +1.34% | 56.1만 |
|---|
| 2025.10.17 | ₩4,195 | ₩4,245 | ₩4,095 | ₩4,095 | -2.38% | 105.3만 |
|---|
| 2025.10.16 | ₩4,440 | ₩4,445 | ₩4,240 | ₩4,250 | -4.28% | 113.5만 |
|---|
| 2025.10.15 | ₩4,570 | ₩4,625 | ₩4,425 | ₩4,440 | -2.84% | 76만 |
|---|
| 2025.10.14 | ₩4,510 | ₩4,685 | ₩4,405 | ₩4,430 | -1.77% | 114.4만 |
|---|
| 2025.10.13 | ₩4,495 | ₩4,585 | ₩4,410 | ₩4,500 | +0.11% | 75.1만 |
|---|
| 2025.10.10 | ₩4,690 | ₩4,740 | ₩4,610 | ₩4,635 | -1.17% | 69.2만 |
|---|