시장 데이터를 불러오는 중
전체 종목
경방 과거 주가
000050.KS · KOSPI
주요 제품·사업: 섬유류(면사,면혼방사,면직물,면혼방직물,화섬사,화섬직물) 제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000050.KS · KOSPI
주요 제품·사업: 섬유류(면사,면혼방사,면직물,면혼방직물,화섬사,화섬직물) 제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,070 | ₩8,100 | ₩7,590 | ₩7,940 | -1.61% | 2.4만 |
| 2026.10.08 | ₩8,060 | ₩8,150 | ₩8,030 | ₩8,070 | +0.12% | 3.4만 |
| 2026.10.07 | ₩8,000 | ₩8,200 | ₩7,910 | ₩8,100 | +1.25% | 13.4만 |
| 2026.10.06 | ₩7,990 | ₩8,010 | ₩7,900 | ₩7,960 | -0.38% | 2.3만 |
| 2026.10.02 | ₩7,950 | ₩7,960 | ₩7,870 | ₩7,960 | +0.13% | 1.5만 |
| 2026.10.01 | ₩7,900 | ₩7,930 | ₩7,800 | ₩7,920 | +0.25% | 8.2천 |
| 2026.09.30 | ₩7,850 | ₩7,950 | ₩7,810 | ₩7,850 | 0.00% | 2.4만 |
| 2026.09.29 | ₩7,980 | ₩7,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,800 |
| ₩7,920 |
| -0.75% |
| 1.6만 |
| 2026.09.28 | ₩7,990 | ₩8,000 | ₩7,920 | ₩7,990 | 0.00% | 1.8만 |
|---|
| 2026.09.23 | ₩7,990 | ₩8,100 | ₩7,910 | ₩7,990 | 0.00% | 2.3만 |
|---|
| 2026.09.22 | ₩7,990 | ₩8,050 | ₩7,920 | ₩7,990 | 0.00% | 3만 |
|---|
| 2026.09.21 | ₩8,050 | ₩8,060 | ₩7,970 | ₩7,990 | -0.75% | 2.9만 |
|---|
| 2026.09.18 | ₩8,100 | ₩8,170 | ₩7,990 | ₩8,090 | -0.12% | 4.8만 |
|---|
| 2026.09.17 | ₩8,190 | ₩8,190 | ₩8,070 | ₩8,150 | -0.49% | 1.7만 |
|---|
| 2026.09.16 | ₩8,190 | ₩8,190 | ₩8,070 | ₩8,190 | 0.00% | 2.2만 |
|---|
| 2026.09.15 | ₩8,140 | ₩8,180 | ₩8,060 | ₩8,180 | +0.49% | 1.3만 |
|---|
| 2026.09.14 | ₩8,240 | ₩8,240 | ₩8,080 | ₩8,140 | -1.21% | 9.4천 |
|---|
| 2026.09.11 | ₩8,110 | ₩8,190 | ₩8,110 | ₩8,190 | +0.99% | 5.5천 |
|---|
| 2026.09.10 | ₩8,150 | ₩8,180 | ₩8,040 | ₩8,170 | +0.25% | 1.5만 |
|---|
| 2026.09.09 | ₩8,120 | ₩8,200 | ₩7,990 | ₩8,150 | +0.37% | 3.1만 |
|---|
| 2026.09.08 | ₩8,220 | ₩8,250 | ₩8,110 | ₩8,140 | -0.97% | 9.5천 |
|---|
| 2026.09.07 | ₩8,160 | ₩8,240 | ₩8,120 | ₩8,180 | +0.25% | 9.9천 |
|---|
| 2026.09.04 | ₩8,170 | ₩8,240 | ₩8,110 | ₩8,160 | -0.12% | 1.2만 |
|---|
| 2026.09.03 | ₩8,250 | ₩8,260 | ₩8,040 | ₩8,170 | -0.97% | 3만 |
|---|
| 2026.09.02 | ₩8,350 | ₩8,350 | ₩8,100 | ₩8,200 | -1.80% | 1.6만 |
|---|
| 2026.09.01 | ₩8,250 | ₩8,350 | ₩8,150 | ₩8,350 | +1.21% | 2.4만 |
|---|
| 2026.08.31 | ₩8,250 | ₩8,300 | ₩8,170 | ₩8,260 | +0.12% | 1.4만 |
|---|
| 2026.08.28 | ₩8,280 | ₩8,340 | ₩8,160 | ₩8,320 | +0.48% | 1.6만 |
|---|
| 2026.08.27 | ₩8,300 | ₩8,340 | ₩8,150 | ₩8,260 | -0.48% | 2.4만 |
|---|
| 2026.08.26 | ₩8,180 | ₩8,250 | ₩8,020 | ₩8,250 | +0.86% | 2.4만 |
|---|
| 2026.08.25 | ₩8,250 | ₩8,250 | ₩8,000 | ₩8,150 | -1.21% | 3만 |
|---|
| 2026.08.24 | ₩8,190 | ₩8,200 | ₩8,090 | ₩8,200 | +0.12% | 2.3만 |
|---|
| 2026.08.21 | ₩8,200 | ₩8,240 | ₩8,050 | ₩8,190 | -0.12% | 3.8만 |
|---|
| 2026.08.20 | ₩8,400 | ₩8,400 | ₩8,180 | ₩8,260 | -1.67% | 3.6만 |
|---|
| 2026.08.19 | ₩8,530 | ₩8,580 | ₩8,200 | ₩8,320 | -2.46% | 3.5만 |
|---|
| 2026.08.18 | ₩8,910 | ₩8,910 | ₩8,470 | ₩8,530 | -4.26% | 6.6만 |
|---|
| 2026.08.14 | ₩8,770 | ₩9,250 | ₩8,740 | ₩8,900 | +1.48% | 9.7만 |
|---|
| 2026.08.13 | ₩8,720 | ₩8,840 | ₩8,630 | ₩8,770 | +0.57% | 2.6만 |
|---|
| 2026.08.12 | ₩9,020 | ₩9,020 | ₩8,660 | ₩8,690 | -3.66% | 5.9만 |
|---|
| 2026.08.11 | ₩9,000 | ₩9,050 | ₩8,740 | ₩8,950 | -0.56% | 4.1만 |
|---|
| 2026.08.10 | ₩8,850 | ₩8,990 | ₩8,660 | ₩8,960 | +1.24% | 2.6만 |
|---|
| 2026.08.07 | ₩8,730 | ₩8,890 | ₩8,710 | ₩8,780 | +0.57% | 1.6만 |
|---|
| 2026.08.06 | ₩8,770 | ₩8,780 | ₩8,610 | ₩8,680 | -1.03% | 1.5만 |
|---|
| 2026.08.05 | ₩8,550 | ₩8,840 | ₩8,550 | ₩8,770 | +2.57% | 6.8만 |
|---|
| 2026.08.04 | ₩8,200 | ₩8,500 | ₩8,200 | ₩8,500 | +3.66% | 5.1만 |
|---|
| 2026.08.03 | ₩8,190 | ₩8,440 | ₩8,140 | ₩8,260 | +0.85% | 3.9만 |
|---|
| 2026.07.31 | ₩7,990 | ₩8,240 | ₩7,970 | ₩8,230 | +3.00% | 2.6만 |
|---|
| 2026.07.30 | ₩7,840 | ₩8,160 | ₩7,750 | ₩7,990 | +1.91% | 3만 |
|---|
| 2026.07.29 | ₩8,150 | ₩8,250 | ₩7,630 | ₩7,850 | -3.68% | 5.8만 |
|---|
| 2026.07.28 | ₩8,400 | ₩8,480 | ₩8,080 | ₩8,120 | -3.33% | 2.9만 |
|---|
| 2026.07.27 | ₩8,500 | ₩8,540 | ₩8,350 | ₩8,470 | -0.35% | 1만 |
|---|
| 2026.07.24 | ₩8,440 | ₩8,540 | ₩8,290 | ₩8,400 | -0.47% | 2만 |
|---|
| 2026.07.23 | ₩8,320 | ₩8,600 | ₩8,270 | ₩8,490 | +2.04% | 3.5만 |
|---|
| 2026.07.22 | ₩8,320 | ₩8,390 | ₩8,260 | ₩8,320 | 0.00% | 2.8만 |
|---|
| 2026.07.21 | ₩8,180 | ₩8,350 | ₩8,140 | ₩8,280 | +1.22% | 3.3만 |
|---|
| 2026.07.20 | ₩8,480 | ₩8,570 | ₩8,150 | ₩8,180 | -3.54% | 6.7만 |
|---|
| 2026.07.16 | ₩8,200 | ₩9,000 | ₩8,060 | ₩8,480 | +3.41% | 16.7만 |
|---|
| 2026.07.15 | ₩7,980 | ₩8,250 | ₩7,980 | ₩8,240 | +3.26% | 2.5만 |
|---|
| 2026.07.14 | ₩8,100 | ₩8,190 | ₩7,670 | ₩8,000 | -1.23% | 9만 |
|---|
| 2026.07.13 | ₩8,250 | ₩8,440 | ₩8,100 | ₩8,170 | -0.97% | 3.9만 |
|---|
| 2026.07.10 | ₩7,960 | ₩8,350 | ₩7,960 | ₩8,220 | +3.27% | 4.2만 |
|---|
| 2026.07.09 | ₩8,100 | ₩8,190 | ₩7,890 | ₩8,010 | -1.11% | 3.5만 |
|---|
| 2026.07.08 | ₩8,300 | ₩8,400 | ₩8,110 | ₩8,180 | -1.45% | 3.4만 |
|---|
| 2026.07.07 | ₩8,200 | ₩8,380 | ₩8,120 | ₩8,300 | +1.22% | 3.2만 |
|---|
| 2026.07.06 | ₩8,140 | ₩8,300 | ₩8,020 | ₩8,250 | +1.35% | 2.5만 |
|---|
| 2026.07.03 | ₩8,180 | ₩8,180 | ₩7,920 | ₩8,140 | -0.49% | 4.7만 |
|---|
| 2026.07.02 | ₩8,340 | ₩8,340 | ₩8,080 | ₩8,180 | -1.92% | 2.4만 |
|---|
| 2026.07.01 | ₩8,020 | ₩8,350 | ₩7,980 | ₩8,280 | +3.24% | 3.3만 |
|---|
| 2026.06.30 | ₩8,100 | ₩8,290 | ₩7,900 | ₩8,000 | -1.23% | 2.8만 |
|---|
| 2026.06.29 | ₩7,560 | ₩8,100 | ₩7,560 | ₩8,050 | +6.48% | 4.5만 |
|---|
| 2026.06.26 | ₩7,570 | ₩7,680 | ₩7,410 | ₩7,570 | 0.00% | 9만 |
|---|
| 2026.06.25 | ₩7,730 | ₩7,940 | ₩7,590 | ₩7,600 | -1.68% | 4.5만 |
|---|
| 2026.06.24 | ₩7,600 | ₩7,810 | ₩7,450 | ₩7,720 | +1.58% | 6.9만 |
|---|
| 2026.06.23 | ₩8,050 | ₩8,070 | ₩7,550 | ₩7,600 | -5.59% | 9.3만 |
|---|
| 2026.06.22 | ₩8,130 | ₩8,260 | ₩7,910 | ₩8,080 | -0.62% | 5.2만 |
|---|
| 2026.06.19 | ₩8,450 | ₩8,500 | ₩8,000 | ₩8,130 | -3.79% | 5만 |
|---|
| 2026.06.18 | ₩8,790 | ₩8,800 | ₩8,310 | ₩8,450 | -3.87% | 4.3만 |
|---|
| 2026.06.17 | ₩8,700 | ₩8,820 | ₩8,550 | ₩8,790 | +1.03% | 5.6만 |
|---|
| 2026.06.16 | ₩8,640 | ₩8,740 | ₩8,550 | ₩8,700 | +0.69% | 2.8만 |
|---|
| 2026.06.15 | ₩8,440 | ₩8,700 | ₩8,440 | ₩8,700 | +3.08% | 3.2만 |
|---|
| 2026.06.12 | ₩8,250 | ₩8,590 | ₩8,250 | ₩8,350 | +1.21% | 4만 |
|---|
| 2026.06.11 | ₩8,050 | ₩8,260 | ₩8,050 | ₩8,180 | +1.61% | 2.7만 |
|---|
| 2026.06.10 | ₩8,100 | ₩8,150 | ₩7,930 | ₩8,150 | +0.62% | 1 |
|---|
| 2026.06.09 | ₩7,660 | ₩8,200 | ₩7,660 | ₩8,110 | +5.87% | 5.3만 |
|---|
| 2026.06.08 | ₩7,720 | ₩7,890 | ₩7,600 | ₩7,650 | -0.91% | 6.4만 |
|---|
| 2026.06.05 | ₩8,200 | ₩8,310 | ₩8,010 | ₩8,150 | -0.61% | 4.9만 |
|---|
| 2026.06.04 | ₩8,320 | ₩8,520 | ₩8,110 | ₩8,300 | -0.24% | 5.6만 |
|---|
| 2026.06.02 | ₩7,940 | ₩8,460 | ₩7,800 | ₩8,310 | +4.66% | 8.5만 |
|---|
| 2026.06.01 | ₩8,490 | ₩8,600 | ₩8,100 | ₩8,100 | -4.59% | 10.8만 |
|---|
| 2026.05.29 | ₩8,900 | ₩8,960 | ₩8,470 | ₩8,500 | -4.49% | 5.7만 |
|---|
| 2026.05.28 | ₩8,930 | ₩8,970 | ₩8,550 | ₩8,900 | -0.34% | 10.4만 |
|---|
| 2026.05.27 | ₩9,550 | ₩9,550 | ₩8,780 | ₩8,890 | -6.91% | 18.8만 |
|---|
| 2026.05.26 | ₩10,090 | ₩10,150 | ₩9,420 | ₩9,530 | -5.55% | 12.2만 |
|---|
| 2026.05.22 | ₩9,940 | ₩10,200 | ₩9,940 | ₩10,030 | +0.91% | 4.8만 |
|---|
| 2026.05.21 | ₩9,740 | ₩10,040 | ₩9,690 | ₩9,910 | +1.75% | 8만 |
|---|
| 2026.05.20 | ₩10,270 | ₩10,270 | ₩9,560 | ₩9,730 | -5.26% | 9.7만 |
|---|
| 2026.05.19 | ₩10,510 | ₩10,720 | ₩10,160 | ₩10,200 | -2.95% | 12.7만 |
|---|
| 2026.05.18 | ₩10,020 | ₩10,720 | ₩9,850 | ₩10,620 | +5.99% | 35.1만 |
|---|
| 2026.05.15 | ₩9,800 | ₩10,450 | ₩9,520 | ₩10,060 | +2.65% | 22.5만 |
|---|
| 2026.05.14 | ₩9,390 | ₩9,840 | ₩9,360 | ₩9,720 | +3.51% | 11.1만 |
|---|
| 2026.05.13 | ₩9,110 | ₩9,650 | ₩9,110 | ₩9,390 | +3.07% | 11만 |
|---|
| 2026.05.12 | ₩9,450 | ₩9,570 | ₩9,090 | ₩9,270 | -1.90% | 10.4만 |
|---|
| 2026.05.11 | ₩10,140 | ₩10,140 | ₩9,520 | ₩9,520 | -6.11% | 11.4만 |
|---|
| 2026.05.08 | ₩9,930 | ₩10,140 | ₩9,820 | ₩10,110 | +1.81% | 5만 |
|---|
| 2026.05.07 | ₩10,090 | ₩10,240 | ₩9,860 | ₩9,910 | -1.78% | 8.2만 |
|---|
| 2026.05.06 | ₩10,320 | ₩10,370 | ₩10,060 | ₩10,130 | -1.84% | 8.3만 |
|---|
| 2026.05.04 | ₩10,150 | ₩10,430 | ₩10,150 | ₩10,320 | +1.67% | 8.6만 |
|---|
| 2026.04.30 | ₩10,230 | ₩10,290 | ₩10,080 | ₩10,100 | -1.27% | 8.3만 |
|---|
| 2026.04.29 | ₩10,110 | ₩10,250 | ₩9,940 | ₩10,220 | +1.09% | 12.1만 |
|---|
| 2026.04.28 | ₩10,050 | ₩10,060 | ₩9,930 | ₩10,040 | -0.10% | 5.9만 |
|---|
| 2026.04.27 | ₩9,970 | ₩10,150 | ₩9,930 | ₩10,070 | +1.00% | 7.5만 |
|---|
| 2026.04.24 | ₩9,890 | ₩9,930 | ₩9,720 | ₩9,930 | +0.40% | 5.7만 |
|---|
| 2026.04.23 | ₩10,010 | ₩10,040 | ₩9,760 | ₩9,890 | -1.20% | 6.9만 |
|---|
| 2026.04.22 | ₩9,950 | ₩10,050 | ₩9,840 | ₩9,950 | 0.00% | 6.3만 |
|---|
| 2026.04.21 | ₩9,830 | ₩10,100 | ₩9,830 | ₩9,950 | +1.22% | 5.4만 |
|---|
| 2026.04.20 | ₩10,020 | ₩10,020 | ₩9,830 | ₩9,830 | -1.90% | 5.1만 |
|---|
| 2026.04.17 | ₩9,770 | ₩10,020 | ₩9,630 | ₩10,020 | +2.56% | 10.9만 |
|---|
| 2026.04.16 | ₩9,670 | ₩9,810 | ₩9,630 | ₩9,770 | +1.03% | 5.8만 |
|---|
| 2026.04.15 | ₩9,770 | ₩9,950 | ₩9,600 | ₩9,670 | -1.02% | 7.7만 |
|---|
| 2026.04.14 | ₩9,410 | ₩9,800 | ₩9,370 | ₩9,670 | +2.76% | 9.2만 |
|---|
| 2026.04.13 | ₩9,300 | ₩9,440 | ₩9,240 | ₩9,340 | +0.43% | 3.2만 |
|---|
| 2026.04.10 | ₩9,150 | ₩9,450 | ₩9,110 | ₩9,450 | +3.28% | 6.7만 |
|---|
| 2026.04.09 | ₩9,150 | ₩9,170 | ₩8,970 | ₩9,110 | -0.44% | 4.3만 |
|---|
| 2026.04.08 | ₩9,070 | ₩9,260 | ₩8,950 | ₩9,220 | +1.65% | 11.7만 |
|---|
| 2026.04.07 | ₩8,970 | ₩9,130 | ₩8,810 | ₩8,900 | -0.78% | 4만 |
|---|
| 2026.04.06 | ₩8,970 | ₩9,090 | ₩8,850 | ₩8,970 | 0.00% | 4.7만 |
|---|
| 2026.04.03 | ₩9,010 | ₩9,160 | ₩8,850 | ₩8,980 | -0.33% | 6.6만 |
|---|
| 2026.04.02 | ₩9,550 | ₩9,690 | ₩8,870 | ₩8,910 | -6.70% | 13.6만 |
|---|
| 2026.04.01 | ₩9,230 | ₩9,470 | ₩9,180 | ₩9,450 | +2.38% | 6.2만 |
|---|
| 2026.03.31 | ₩9,320 | ₩9,400 | ₩8,930 | ₩9,020 | -3.22% | 8.6만 |
|---|
| 2026.03.30 | ₩9,200 | ₩9,490 | ₩9,100 | ₩9,430 | +2.50% | 5만 |
|---|
| 2026.03.27 | ₩9,300 | ₩9,520 | ₩9,100 | ₩9,490 | +2.04% | 5.3만 |
|---|
| 2026.03.26 | ₩9,690 | ₩9,690 | ₩9,380 | ₩9,500 | -1.96% | 8.3만 |
|---|
| 2026.03.25 | ₩9,640 | ₩9,800 | ₩9,620 | ₩9,720 | +0.83% | 8.2만 |
|---|
| 2026.03.24 | ₩9,420 | ₩9,740 | ₩9,270 | ₩9,580 | +1.70% | 10.2만 |
|---|
| 2026.03.23 | ₩9,870 | ₩9,870 | ₩9,230 | ₩9,230 | -6.48% | 11.3만 |
|---|
| 2026.03.20 | ₩9,200 | ₩10,000 | ₩9,180 | ₩9,880 | +7.39% | 17.8만 |
|---|
| 2026.03.19 | ₩9,200 | ₩9,300 | ₩9,100 | ₩9,190 | -0.11% | 4.1만 |
|---|
| 2026.03.18 | ₩9,470 | ₩9,490 | ₩9,300 | ₩9,360 | -1.16% | 6.9만 |
|---|
| 2026.03.17 | ₩9,170 | ₩9,480 | ₩9,100 | ₩9,360 | +2.07% | 7.4만 |
|---|
| 2026.03.16 | ₩9,370 | ₩9,370 | ₩9,100 | ₩9,110 | -2.77% | 4.5만 |
|---|
| 2026.03.13 | ₩9,380 | ₩9,500 | ₩9,100 | ₩9,370 | -0.11% | 4.4만 |
|---|
| 2026.03.12 | ₩9,500 | ₩9,630 | ₩9,360 | ₩9,380 | -1.26% | 8.3만 |
|---|
| 2026.03.11 | ₩9,010 | ₩9,700 | ₩9,010 | ₩9,620 | +6.77% | 21.3만 |
|---|
| 2026.03.10 | ₩8,980 | ₩9,170 | ₩8,910 | ₩8,930 | -0.56% | 8.3만 |
|---|
| 2026.03.09 | ₩9,050 | ₩9,090 | ₩8,480 | ₩8,780 | -2.98% | 8.9만 |
|---|
| 2026.03.06 | ₩9,050 | ₩9,350 | ₩8,950 | ₩9,290 | +2.65% | 6.4만 |
|---|
| 2026.03.05 | ₩8,850 | ₩9,350 | ₩8,840 | ₩9,230 | +4.29% | 17.4만 |
|---|
| 2026.03.04 | ₩9,730 | ₩9,790 | ₩8,400 | ₩8,450 | -13.16% | 34.3만 |
|---|
| 2026.03.03 | ₩10,070 | ₩10,300 | ₩9,830 | ₩9,900 | -1.69% | 20.3만 |
|---|
| 2026.02.27 | ₩10,300 | ₩10,590 | ₩10,170 | ₩10,200 | -0.97% | 21.1만 |
|---|
| 2026.02.26 | ₩10,700 | ₩10,740 | ₩10,280 | ₩10,350 | -3.27% | 18.9만 |
|---|
| 2026.02.25 | ₩10,400 | ₩10,760 | ₩10,350 | ₩10,640 | +2.31% | 17.4만 |
|---|
| 2026.02.24 | ₩10,910 | ₩10,910 | ₩10,320 | ₩10,400 | -4.67% | 26만 |
|---|
| 2026.02.23 | ₩10,620 | ₩11,080 | ₩10,620 | ₩10,810 | +1.79% | 30.8만 |
|---|
| 2026.02.20 | ₩10,370 | ₩10,610 | ₩10,340 | ₩10,490 | +1.16% | 20.5만 |
|---|
| 2026.02.19 | ₩10,500 | ₩10,500 | ₩10,200 | ₩10,330 | -1.62% | 28.8만 |
|---|
| 2026.02.13 | ₩10,520 | ₩10,540 | ₩10,220 | ₩10,370 | -1.43% | 19.8만 |
|---|
| 2026.02.12 | ₩10,590 | ₩10,680 | ₩10,400 | ₩10,520 | -0.66% | 29.4만 |
|---|
| 2026.02.11 | ₩10,730 | ₩11,000 | ₩10,400 | ₩10,690 | -0.37% | 34.7만 |
|---|
| 2026.02.10 | ₩10,250 | ₩11,380 | ₩10,220 | ₩10,730 | +4.68% | 94.4만 |
|---|
| 2026.02.09 | ₩10,500 | ₩10,685 | ₩10,240 | ₩10,360 | -1.33% | 75.6만 |
|---|
| 2026.02.06 | ₩12,400 | ₩12,610 | ₩10,100 | ₩10,390 | -16.21% | 179.3만 |
|---|
| 2026.02.05 | ₩12,260 | ₩15,210 | ₩11,620 | ₩12,060 | -1.63% | 827.6만 |
|---|
| 2026.02.04 | ₩10,910 | ₩12,980 | ₩10,400 | ₩11,700 | +7.24% | 396.8만 |
|---|
| 2026.02.03 | ₩9,620 | ₩11,610 | ₩9,620 | ₩10,820 | +12.47% | 450.9만 |
|---|
| 2026.02.02 | ₩9,540 | ₩10,400 | ₩9,350 | ₩9,380 | -1.68% | 142.6만 |
|---|
| 2026.01.30 | ₩8,940 | ₩9,520 | ₩8,740 | ₩9,350 | +4.59% | 78.1만 |
|---|
| 2026.01.29 | ₩8,860 | ₩9,000 | ₩8,730 | ₩8,930 | +0.79% | 14.6만 |
|---|
| 2026.01.28 | ₩8,790 | ₩9,030 | ₩8,750 | ₩8,840 | +0.57% | 18.6만 |
|---|
| 2026.01.27 | ₩8,600 | ₩8,880 | ₩8,500 | ₩8,780 | +2.09% | 15.4만 |
|---|
| 2026.01.26 | ₩8,660 | ₩8,700 | ₩8,510 | ₩8,600 | -0.69% | 10만 |
|---|
| 2026.01.23 | ₩8,260 | ₩8,720 | ₩8,250 | ₩8,570 | +3.75% | 18.7만 |
|---|
| 2026.01.22 | ₩8,260 | ₩8,550 | ₩8,210 | ₩8,260 | 0.00% | 20.3만 |
|---|
| 2026.01.21 | ₩8,410 | ₩8,410 | ₩8,170 | ₩8,260 | -1.78% | 12.1만 |
|---|
| 2026.01.20 | ₩8,300 | ₩8,530 | ₩8,230 | ₩8,450 | +1.81% | 14.2만 |
|---|
| 2026.01.19 | ₩8,220 | ₩8,380 | ₩8,180 | ₩8,280 | +0.73% | 15.3만 |
|---|
| 2026.01.16 | ₩8,450 | ₩8,570 | ₩8,100 | ₩8,200 | -2.96% | 21.7만 |
|---|
| 2026.01.15 | ₩8,600 | ₩8,600 | ₩8,350 | ₩8,450 | -1.74% | 9.8만 |
|---|
| 2026.01.14 | ₩8,270 | ₩8,900 | ₩8,220 | ₩8,600 | +3.99% | 49.7만 |
|---|
| 2026.01.13 | ₩8,420 | ₩8,830 | ₩8,140 | ₩8,340 | -0.95% | 25.2만 |
|---|
| 2026.01.12 | ₩8,580 | ₩8,690 | ₩8,330 | ₩8,420 | -1.86% | 14.4만 |
|---|
| 2026.01.09 | ₩8,490 | ₩8,670 | ₩8,450 | ₩8,580 | +1.06% | 21.6만 |
|---|
| 2026.01.08 | ₩8,550 | ₩8,650 | ₩8,400 | ₩8,410 | -1.64% | 14.9만 |
|---|
| 2026.01.07 | ₩8,700 | ₩8,780 | ₩8,450 | ₩8,550 | -1.72% | 31.3만 |
|---|
| 2026.01.06 | ₩8,900 | ₩9,140 | ₩8,620 | ₩8,660 | -2.70% | 34.4만 |
|---|
| 2026.01.05 | ₩9,370 | ₩9,380 | ₩8,890 | ₩8,960 | -4.38% | 37.3만 |
|---|
| 2026.01.02 | ₩9,250 | ₩9,600 | ₩9,250 | ₩9,370 | +1.30% | 34.6만 |
|---|
| 2025.12.30 | ₩9,420 | ₩9,510 | ₩9,180 | ₩9,360 | -0.64% | 30.3만 |
|---|
| 2025.12.29 | ₩9,620 | ₩9,720 | ₩9,140 | ₩9,220 | -4.16% | 30.3만 |
|---|
| 2025.12.26 | ₩9,770 | ₩9,900 | ₩9,300 | ₩9,480 | -2.97% | 66.9만 |
|---|
| 2025.12.24 | ₩9,300 | ₩9,320 | ₩8,970 | ₩9,080 | -2.37% | 34.1만 |
|---|
| 2025.12.23 | ₩9,490 | ₩9,560 | ₩9,200 | ₩9,410 | -0.84% | 39.1만 |
|---|
| 2025.12.22 | ₩9,170 | ₩9,900 | ₩9,030 | ₩9,580 | +4.47% | 112.6만 |
|---|
| 2025.12.19 | ₩10,120 | ₩10,250 | ₩9,220 | ₩9,260 | -8.50% | 74.8만 |
|---|
| 2025.12.18 | ₩10,000 | ₩10,440 | ₩9,650 | ₩10,070 | +0.70% | 130.9만 |
|---|
| 2025.12.17 | ₩10,680 | ₩10,710 | ₩9,830 | ₩10,540 | -1.31% | 151.2만 |
|---|
| 2025.12.16 | ₩12,410 | ₩12,470 | ₩10,270 | ₩10,850 | -12.57% | 207.8만 |
|---|
| 2025.12.15 | ₩12,840 | ₩14,310 | ₩11,900 | ₩11,990 | -6.62% | 637.4만 |
|---|
| 2025.12.12 | ₩9,830 | ₩11,010 | ₩9,800 | ₩11,010 | +12.00% | 180.7만 |
|---|
| 2025.12.11 | ₩7,320 | ₩9,000 | ₩7,320 | ₩8,470 | +15.71% | 130.6만 |
|---|
| 2025.12.10 | ₩7,310 | ₩7,450 | ₩7,300 | ₩7,370 | +0.82% | 2.6만 |
|---|
| 2025.12.09 | ₩7,200 | ₩7,420 | ₩7,190 | ₩7,360 | +2.22% | 3.6만 |
|---|
| 2025.12.08 | ₩7,580 | ₩7,580 | ₩7,140 | ₩7,310 | -3.56% | 5.9만 |
|---|
| 2025.12.05 | ₩7,570 | ₩7,670 | ₩7,400 | ₩7,400 | -2.25% | 6.1만 |
|---|
| 2025.12.04 | ₩8,080 | ₩8,080 | ₩7,430 | ₩7,710 | -4.58% | 19.2만 |
|---|
| 2025.12.03 | ₩7,250 | ₩7,500 | ₩7,140 | ₩7,500 | +3.45% | 7.6만 |
|---|
| 2025.12.02 | ₩7,130 | ₩7,200 | ₩7,040 | ₩7,150 | +0.28% | 5.2만 |
|---|
| 2025.12.01 | ₩7,060 | ₩7,180 | ₩7,020 | ₩7,070 | +0.14% | 1.9만 |
|---|
| 2025.11.28 | ₩7,220 | ₩7,290 | ₩7,050 | ₩7,080 | -1.94% | 5.7만 |
|---|
| 2025.11.27 | ₩7,040 | ₩7,100 | ₩6,920 | ₩7,020 | -0.28% | 3.5만 |
|---|
| 2025.11.26 | ₩7,000 | ₩7,130 | ₩6,950 | ₩7,040 | +0.57% | 4.5만 |
|---|
| 2025.11.25 | ₩6,980 | ₩7,040 | ₩6,890 | ₩6,950 | -0.43% | 2만 |
|---|
| 2025.11.24 | ₩7,040 | ₩7,040 | ₩6,900 | ₩6,960 | -1.14% | 9.4천 |
|---|
| 2025.11.21 | ₩6,910 | ₩7,030 | ₩6,890 | ₩6,910 | 0.00% | 1.6만 |
|---|
| 2025.11.20 | ₩6,930 | ₩7,040 | ₩6,930 | ₩7,000 | +1.01% | 8.9천 |
|---|
| 2025.11.19 | ₩6,840 | ₩7,000 | ₩6,840 | ₩6,940 | +1.46% | 1.8만 |
|---|
| 2025.11.18 | ₩7,000 | ₩7,070 | ₩6,830 | ₩6,830 | -2.43% | 2.3만 |
|---|
| 2025.11.17 | ₩7,200 | ₩7,220 | ₩7,020 | ₩7,080 | -1.67% | 1.5만 |
|---|
| 2025.11.14 | ₩6,900 | ₩7,330 | ₩6,900 | ₩7,210 | +4.49% | 4만 |
|---|
| 2025.11.13 | ₩6,910 | ₩7,190 | ₩6,900 | ₩7,000 | +1.30% | 3.5만 |
|---|
| 2025.11.12 | ₩6,900 | ₩7,030 | ₩6,870 | ₩7,000 | +1.45% | 2.2만 |
|---|
| 2025.11.11 | ₩6,800 | ₩6,910 | ₩6,800 | ₩6,820 | +0.29% | 1.2만 |
|---|
| 2025.11.10 | ₩6,750 | ₩6,850 | ₩6,740 | ₩6,840 | +1.33% | 2.2만 |
|---|
| 2025.11.07 | ₩6,690 | ₩6,740 | ₩6,550 | ₩6,720 | +0.45% | 1.7만 |
|---|
| 2025.11.06 | ₩6,610 | ₩6,790 | ₩6,580 | ₩6,710 | +1.51% | 1.2만 |
|---|
| 2025.11.05 | ₩6,690 | ₩6,700 | ₩6,480 | ₩6,650 | -0.60% | 3.1만 |
|---|
| 2025.11.04 | ₩6,630 | ₩6,720 | ₩6,600 | ₩6,700 | +1.06% | 5.7만 |
|---|
| 2025.11.03 | ₩6,700 | ₩6,740 | ₩6,570 | ₩6,700 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩6,640 | ₩6,680 | ₩6,570 | ₩6,670 | +0.45% | 1.3만 |
|---|
| 2025.10.30 | ₩6,820 | ₩6,820 | ₩6,200 | ₩6,640 | -2.64% | 10.5만 |
|---|
| 2025.10.29 | ₩6,750 | ₩6,820 | ₩6,700 | ₩6,750 | 0.00% | 2.8만 |
|---|
| 2025.10.28 | ₩6,770 | ₩6,770 | ₩6,650 | ₩6,750 | -0.30% | 4.2만 |
|---|
| 2025.10.27 | ₩6,840 | ₩6,850 | ₩6,750 | ₩6,790 | -0.73% | 2만 |
|---|
| 2025.10.24 | ₩6,900 | ₩6,900 | ₩6,780 | ₩6,830 | -1.01% | 4.7만 |
|---|
| 2025.10.23 | ₩6,860 | ₩6,890 | ₩6,780 | ₩6,880 | +0.29% | 1.7만 |
|---|
| 2025.10.22 | ₩6,830 | ₩6,890 | ₩6,680 | ₩6,870 | +0.59% | 5.5만 |
|---|
| 2025.10.21 | ₩6,830 | ₩6,860 | ₩6,750 | ₩6,790 | -0.59% | 1.3만 |
|---|
| 2025.10.20 | ₩6,670 | ₩6,870 | ₩6,540 | ₩6,830 | +2.40% | 3.5만 |
|---|
| 2025.10.17 | ₩6,780 | ₩6,800 | ₩6,530 | ₩6,690 | -1.33% | 2.7만 |
|---|
| 2025.10.16 | ₩6,770 | ₩6,840 | ₩6,730 | ₩6,760 | -0.15% | 9.9천 |
|---|
| 2025.10.15 | ₩6,720 | ₩6,770 | ₩6,670 | ₩6,730 | +0.15% | 1.3만 |
|---|
| 2025.10.14 | ₩6,800 | ₩6,880 | ₩6,640 | ₩6,700 | -1.47% | 9.7천 |
|---|
| 2025.10.13 | ₩6,710 | ₩6,860 | ₩6,700 | ₩6,750 | +0.60% | 2만 |
|---|