시장 데이터를 불러오는 중
전체 종목
노루홀딩스 과거 주가
000320.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000320.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,700 | ₩15,700 | ₩15,150 | ₩15,150 | -3.50% | 1만 |
| 2026.10.07 | ₩15,880 | ₩15,900 | ₩15,580 | ₩15,610 | -1.70% | 6.2천 |
| 2026.10.06 | ₩15,730 | ₩15,730 | ₩15,440 | ₩15,600 | -0.83% | 4.3천 |
| 2026.10.02 | ₩15,530 | ₩15,990 | ₩15,410 | ₩15,410 | -0.77% | 4.9천 |
| 2026.10.01 | ₩15,770 | ₩15,810 | ₩15,370 | ₩15,420 | -2.22% | 4.9천 |
| 2026.09.30 | ₩15,750 | ₩15,770 | ₩15,520 | ₩15,520 | -1.46% | 3.1천 |
| 2026.09.29 | ₩15,860 | ₩15,860 | ₩15,420 | ₩15,700 | -1.01% | 4.7천 |
| 2026.09.28 | ₩15,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,610 |
| ₩15,690 |
| -0.13% |
| 3.8천 |
| 2026.09.23 | ₩16,000 | ₩16,380 | ₩15,640 | ₩15,830 | -1.06% | 5.9천 |
|---|
| 2026.09.22 | ₩16,290 | ₩16,290 | ₩15,730 | ₩15,800 | -3.01% | 7.1천 |
|---|
| 2026.09.21 | ₩15,950 | ₩16,210 | ₩15,850 | ₩15,940 | -0.06% | 4.4천 |
|---|
| 2026.09.18 | ₩16,200 | ₩16,200 | ₩15,940 | ₩15,940 | -1.60% | 6.9천 |
|---|
| 2026.09.17 | ₩16,250 | ₩16,250 | ₩15,950 | ₩16,050 | -1.23% | 7.2천 |
|---|
| 2026.09.16 | ₩16,340 | ₩16,450 | ₩16,150 | ₩16,200 | -0.86% | 1.6천 |
|---|
| 2026.09.15 | ₩16,440 | ₩16,530 | ₩16,230 | ₩16,230 | -1.28% | 6.2천 |
|---|
| 2026.09.14 | ₩16,680 | ₩16,680 | ₩16,420 | ₩16,450 | -1.38% | 4.9천 |
|---|
| 2026.09.11 | ₩16,820 | ₩16,820 | ₩16,510 | ₩16,670 | -0.89% | 3.6천 |
|---|
| 2026.09.10 | ₩16,930 | ₩16,930 | ₩16,680 | ₩16,880 | -0.30% | 2.9천 |
|---|
| 2026.09.09 | ₩17,170 | ₩17,170 | ₩16,720 | ₩16,810 | -2.10% | 3.8천 |
|---|
| 2026.09.08 | ₩17,250 | ₩17,280 | ₩16,900 | ₩17,120 | -0.75% | 4.5천 |
|---|
| 2026.09.07 | ₩17,200 | ₩17,290 | ₩16,820 | ₩17,270 | +0.41% | 2.4천 |
|---|
| 2026.09.04 | ₩17,220 | ₩17,340 | ₩16,750 | ₩17,090 | -0.75% | 4.8천 |
|---|
| 2026.09.03 | ₩16,840 | ₩17,150 | ₩16,700 | ₩16,950 | +0.65% | 5.5천 |
|---|
| 2026.09.02 | ₩17,000 | ₩17,110 | ₩16,710 | ₩16,830 | -1.00% | 3.6천 |
|---|
| 2026.09.01 | ₩17,730 | ₩17,730 | ₩17,190 | ₩17,190 | -3.05% | 3천 |
|---|
| 2026.08.31 | ₩17,610 | ₩17,650 | ₩17,030 | ₩17,550 | -0.34% | 4.6천 |
|---|
| 2026.08.28 | ₩17,390 | ₩17,670 | ₩17,250 | ₩17,610 | +1.27% | 9.1천 |
|---|
| 2026.08.27 | ₩17,130 | ₩17,390 | ₩17,130 | ₩17,260 | +0.76% | 4천 |
|---|
| 2026.08.26 | ₩17,090 | ₩17,270 | ₩16,830 | ₩17,270 | +1.05% | 4.4천 |
|---|
| 2026.08.25 | ₩16,900 | ₩16,990 | ₩16,370 | ₩16,990 | +0.53% | 4.7천 |
|---|
| 2026.08.24 | ₩17,000 | ₩17,000 | ₩16,250 | ₩16,670 | -1.94% | 8.7천 |
|---|
| 2026.08.21 | ₩16,500 | ₩16,890 | ₩16,100 | ₩16,780 | +1.70% | 1.3만 |
|---|
| 2026.08.20 | ₩17,210 | ₩17,490 | ₩16,100 | ₩16,950 | -1.51% | 8.1천 |
|---|
| 2026.08.19 | ₩16,600 | ₩17,160 | ₩16,600 | ₩17,120 | +3.13% | 5.2천 |
|---|
| 2026.08.18 | ₩17,270 | ₩17,350 | ₩16,870 | ₩17,160 | -0.64% | 7.7천 |
|---|
| 2026.08.14 | ₩17,150 | ₩17,150 | ₩16,760 | ₩17,020 | -0.76% | 1.1만 |
|---|
| 2026.08.13 | ₩17,300 | ₩17,300 | ₩16,630 | ₩17,120 | -1.04% | 7.7천 |
|---|
| 2026.08.12 | ₩17,000 | ₩17,170 | ₩16,510 | ₩17,100 | +0.59% | 1만 |
|---|
| 2026.08.11 | ₩16,260 | ₩16,900 | ₩16,260 | ₩16,700 | +2.71% | 6.4천 |
|---|
| 2026.08.10 | ₩16,290 | ₩16,810 | ₩16,280 | ₩16,410 | +0.74% | 4.8천 |
|---|
| 2026.08.07 | ₩16,000 | ₩16,300 | ₩15,790 | ₩16,100 | +0.63% | 6.4천 |
|---|
| 2026.08.06 | ₩16,050 | ₩16,050 | ₩15,750 | ₩15,870 | -1.12% | 2.8천 |
|---|
| 2026.08.05 | ₩15,770 | ₩16,150 | ₩15,520 | ₩16,000 | +1.46% | 9.2천 |
|---|
| 2026.08.04 | ₩15,440 | ₩15,740 | ₩15,200 | ₩15,500 | +0.39% | 8.8천 |
|---|
| 2026.08.03 | ₩15,790 | ₩15,790 | ₩15,050 | ₩15,340 | -2.85% | 3.4천 |
|---|
| 2026.07.31 | ₩15,050 | ₩15,700 | ₩14,930 | ₩15,680 | +4.19% | 6.3천 |
|---|
| 2026.07.30 | ₩13,950 | ₩15,190 | ₩13,950 | ₩14,770 | +5.88% | 1만 |
|---|
| 2026.07.29 | ₩15,850 | ₩15,850 | ₩14,200 | ₩14,350 | -9.46% | 1.9만 |
|---|
| 2026.07.28 | ₩16,110 | ₩16,420 | ₩15,450 | ₩15,490 | -3.85% | 1.2만 |
|---|
| 2026.07.27 | ₩16,700 | ₩16,800 | ₩15,960 | ₩16,320 | -2.28% | 3.6천 |
|---|
| 2026.07.24 | ₩16,490 | ₩16,990 | ₩16,310 | ₩16,560 | +0.42% | 6.2천 |
|---|
| 2026.07.23 | ₩16,150 | ₩16,500 | ₩15,910 | ₩16,370 | +1.36% | 3천 |
|---|
| 2026.07.22 | ₩16,050 | ₩16,200 | ₩15,600 | ₩15,860 | -1.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,140 | ₩16,140 | ₩15,590 | ₩15,890 | -1.55% | 3천 |
|---|
| 2026.07.20 | ₩16,130 | ₩16,130 | ₩15,650 | ₩15,890 | -1.49% | 3.2천 |
|---|
| 2026.07.16 | ₩16,240 | ₩16,480 | ₩15,980 | ₩16,130 | -0.68% | 3.1천 |
|---|
| 2026.07.15 | ₩16,570 | ₩16,570 | ₩15,620 | ₩16,120 | -2.72% | 6.7천 |
|---|
| 2026.07.14 | ₩16,600 | ₩17,210 | ₩15,930 | ₩16,100 | -3.01% | 1만 |
|---|
| 2026.07.13 | ₩16,810 | ₩17,300 | ₩16,370 | ₩16,730 | -0.48% | 3.6천 |
|---|
| 2026.07.10 | ₩16,210 | ₩16,990 | ₩16,170 | ₩16,940 | +4.50% | 6.1천 |
|---|
| 2026.07.09 | ₩16,060 | ₩16,480 | ₩15,800 | ₩15,900 | -1.00% | 5천 |
|---|
| 2026.07.08 | ₩15,700 | ₩16,890 | ₩15,700 | ₩16,370 | +4.27% | 1.2만 |
|---|
| 2026.07.07 | ₩16,740 | ₩16,870 | ₩16,100 | ₩16,340 | -2.39% | 4천 |
|---|
| 2026.07.06 | ₩16,250 | ₩16,600 | ₩16,100 | ₩16,330 | +0.49% | 3.4천 |
|---|
| 2026.07.03 | ₩16,000 | ₩16,390 | ₩15,520 | ₩16,300 | +1.88% | 2.3천 |
|---|
| 2026.07.02 | ₩16,080 | ₩16,290 | ₩15,490 | ₩16,000 | -0.50% | 9.1천 |
|---|
| 2026.07.01 | ₩16,460 | ₩16,680 | ₩16,070 | ₩16,210 | -1.52% | 12.5만 |
|---|
| 2026.06.30 | ₩16,040 | ₩16,450 | ₩16,040 | ₩16,070 | +0.19% | 2.9천 |
|---|
| 2026.06.29 | ₩15,500 | ₩16,450 | ₩15,500 | ₩16,450 | +6.13% | 5.1천 |
|---|
| 2026.06.26 | ₩16,400 | ₩16,410 | ₩15,150 | ₩15,670 | -4.45% | 9.9천 |
|---|
| 2026.06.25 | ₩16,310 | ₩16,450 | ₩16,020 | ₩16,020 | -1.78% | 5.4천 |
|---|
| 2026.06.24 | ₩16,000 | ₩16,270 | ₩15,640 | ₩16,040 | +0.25% | 5.7천 |
|---|
| 2026.06.23 | ₩16,200 | ₩16,850 | ₩15,750 | ₩15,750 | -2.78% | 8.2천 |
|---|
| 2026.06.22 | ₩17,010 | ₩17,420 | ₩16,500 | ₩16,850 | -0.94% | 8.9천 |
|---|
| 2026.06.19 | ₩17,750 | ₩17,800 | ₩17,060 | ₩17,770 | +0.11% | 1.1만 |
|---|
| 2026.06.18 | ₩18,080 | ₩18,140 | ₩17,560 | ₩17,950 | -0.72% | 5.5천 |
|---|
| 2026.06.17 | ₩18,130 | ₩18,240 | ₩17,960 | ₩18,080 | -0.28% | 4천 |
|---|
| 2026.06.16 | ₩18,060 | ₩18,330 | ₩17,870 | ₩17,900 | -0.89% | 7.7천 |
|---|
| 2026.06.15 | ₩17,820 | ₩17,960 | ₩17,630 | ₩17,850 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩17,330 | ₩17,840 | ₩17,330 | ₩17,630 | +1.73% | 5.9천 |
|---|
| 2026.06.11 | ₩17,050 | ₩17,260 | ₩16,510 | ₩17,250 | +1.17% | 1.2만 |
|---|
| 2026.06.10 | ₩17,000 | ₩17,180 | ₩15,810 | ₩17,050 | +0.29% | 9천 |
|---|
| 2026.06.09 | ₩16,000 | ₩17,180 | ₩16,000 | ₩16,900 | +5.63% | 1만 |
|---|
| 2026.06.08 | ₩16,430 | ₩16,470 | ₩15,910 | ₩16,080 | -2.13% | 1.1만 |
|---|
| 2026.06.05 | ₩17,300 | ₩17,300 | ₩16,640 | ₩17,060 | -1.39% | 6.2천 |
|---|
| 2026.06.04 | ₩17,100 | ₩17,710 | ₩16,890 | ₩17,290 | +1.11% | 5.9천 |
|---|
| 2026.06.02 | ₩17,450 | ₩17,500 | ₩16,770 | ₩17,200 | -1.43% | 1.9만 |
|---|
| 2026.06.01 | ₩18,450 | ₩18,880 | ₩17,100 | ₩17,520 | -5.04% | 1.5만 |
|---|
| 2026.05.29 | ₩18,470 | ₩18,960 | ₩17,950 | ₩18,450 | -0.11% | 8.9천 |
|---|
| 2026.05.28 | ₩19,120 | ₩19,130 | ₩18,010 | ₩18,300 | -4.29% | 1.7만 |
|---|
| 2026.05.27 | ₩19,350 | ₩19,500 | ₩18,800 | ₩18,870 | -2.48% | 1.5만 |
|---|
| 2026.05.26 | ₩19,660 | ₩19,840 | ₩19,100 | ₩19,420 | -1.22% | 1.7만 |
|---|
| 2026.05.22 | ₩19,440 | ₩19,560 | ₩19,060 | ₩19,560 | +0.62% | 8.7천 |
|---|
| 2026.05.21 | ₩18,930 | ₩19,300 | ₩18,720 | ₩18,950 | +0.11% | 9.3천 |
|---|
| 2026.05.20 | ₩19,600 | ₩19,600 | ₩18,200 | ₩18,410 | -6.07% | 2.7만 |
|---|
| 2026.05.19 | ₩19,510 | ₩19,990 | ₩19,210 | ₩19,400 | -0.56% | 1만 |
|---|
| 2026.05.18 | ₩19,900 | ₩20,000 | ₩19,240 | ₩19,710 | -0.95% | 1.4만 |
|---|
| 2026.05.15 | ₩20,600 | ₩21,300 | ₩19,700 | ₩19,880 | -3.50% | 2.6만 |
|---|
| 2026.05.14 | ₩20,450 | ₩20,550 | ₩20,100 | ₩20,400 | -0.24% | 6.8천 |
|---|
| 2026.05.13 | ₩20,950 | ₩20,950 | ₩19,920 | ₩20,400 | -2.63% | 3.8만 |
|---|
| 2026.05.12 | ₩21,200 | ₩21,350 | ₩20,150 | ₩20,550 | -3.07% | 5.3만 |
|---|
| 2026.05.11 | ₩21,900 | ₩21,900 | ₩21,200 | ₩21,300 | -2.74% | 2.2만 |
|---|
| 2026.05.08 | ₩22,100 | ₩22,300 | ₩21,600 | ₩21,900 | -0.90% | 3.8만 |
|---|
| 2026.05.07 | ₩22,500 | ₩22,550 | ₩21,600 | ₩22,200 | -1.33% | 1.7만 |
|---|
| 2026.05.06 | ₩22,200 | ₩22,500 | ₩21,650 | ₩22,000 | -0.90% | 3.4만 |
|---|
| 2026.05.04 | ₩22,250 | ₩22,300 | ₩21,850 | ₩22,000 | -1.12% | 2.4만 |
|---|
| 2026.04.30 | ₩22,600 | ₩22,700 | ₩22,050 | ₩22,100 | -2.21% | 1만 |
|---|
| 2026.04.29 | ₩22,400 | ₩22,750 | ₩22,200 | ₩22,550 | +0.67% | 7.3천 |
|---|
| 2026.04.28 | ₩22,600 | ₩22,600 | ₩22,350 | ₩22,450 | -0.66% | 8.4천 |
|---|
| 2026.04.27 | ₩22,900 | ₩22,900 | ₩22,450 | ₩22,650 | -1.09% | 2.1만 |
|---|
| 2026.04.24 | ₩22,400 | ₩22,900 | ₩22,250 | ₩22,700 | +1.34% | 2.1만 |
|---|
| 2026.04.23 | ₩22,500 | ₩22,600 | ₩21,850 | ₩22,300 | -0.89% | 1.3만 |
|---|
| 2026.04.22 | ₩22,250 | ₩22,400 | ₩22,100 | ₩22,250 | 0.00% | 9.5천 |
|---|
| 2026.04.21 | ₩22,150 | ₩22,300 | ₩21,950 | ₩22,150 | 0.00% | 1.1만 |
|---|
| 2026.04.20 | ₩22,200 | ₩22,200 | ₩21,950 | ₩21,950 | -1.13% | 2.1만 |
|---|
| 2026.04.17 | ₩22,750 | ₩22,750 | ₩22,100 | ₩22,400 | -1.54% | 2.6만 |
|---|
| 2026.04.16 | ₩22,600 | ₩22,600 | ₩22,100 | ₩22,300 | -1.33% | 1.8만 |
|---|
| 2026.04.15 | ₩22,750 | ₩23,350 | ₩22,050 | ₩22,400 | -1.54% | 3.4만 |
|---|
| 2026.04.14 | ₩21,600 | ₩22,850 | ₩21,450 | ₩22,450 | +3.94% | 4.8만 |
|---|
| 2026.04.13 | ₩21,500 | ₩21,500 | ₩21,100 | ₩21,100 | -1.86% | 9.5천 |
|---|
| 2026.04.10 | ₩21,500 | ₩21,750 | ₩21,200 | ₩21,700 | +0.93% | 4.7천 |
|---|
| 2026.04.09 | ₩21,500 | ₩21,500 | ₩20,800 | ₩21,050 | -2.09% | 1.8만 |
|---|
| 2026.04.08 | ₩20,950 | ₩21,650 | ₩20,950 | ₩21,550 | +2.86% | 1.3만 |
|---|
| 2026.04.07 | ₩20,800 | ₩20,850 | ₩20,050 | ₩20,200 | -2.88% | 6.9천 |
|---|
| 2026.04.06 | ₩20,850 | ₩20,850 | ₩20,150 | ₩20,300 | -2.64% | 5.2천 |
|---|
| 2026.04.03 | ₩20,950 | ₩20,950 | ₩20,400 | ₩20,400 | -2.63% | 5.2천 |
|---|
| 2026.04.02 | ₩21,500 | ₩21,650 | ₩20,000 | ₩20,050 | -6.74% | 2.2만 |
|---|
| 2026.04.01 | ₩21,150 | ₩21,450 | ₩20,850 | ₩21,350 | +0.95% | 9.1천 |
|---|
| 2026.03.31 | ₩20,900 | ₩21,450 | ₩20,350 | ₩20,350 | -2.63% | 1.5만 |
|---|
| 2026.03.30 | ₩21,300 | ₩21,500 | ₩20,850 | ₩21,100 | -0.94% | 1.7만 |
|---|
| 2026.03.27 | ₩21,900 | ₩22,150 | ₩21,400 | ₩21,900 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩22,600 | ₩23,050 | ₩22,100 | ₩22,300 | -1.33% | 2.1만 |
|---|
| 2026.03.25 | ₩22,700 | ₩22,950 | ₩22,050 | ₩22,700 | 0.00% | 1.8만 |
|---|
| 2026.03.24 | ₩22,950 | ₩23,050 | ₩21,800 | ₩22,600 | -1.53% | 1.8만 |
|---|
| 2026.03.23 | ₩23,150 | ₩23,200 | ₩22,200 | ₩22,500 | -2.81% | 3.9만 |
|---|
| 2026.03.20 | ₩23,350 | ₩24,750 | ₩23,350 | ₩24,150 | +3.43% | 3.8만 |
|---|
| 2026.03.19 | ₩22,850 | ₩23,450 | ₩22,800 | ₩23,250 | +1.75% | 1.6만 |
|---|
| 2026.03.18 | ₩23,300 | ₩23,450 | ₩22,900 | ₩23,200 | -0.43% | 2.2만 |
|---|
| 2026.03.17 | ₩23,000 | ₩23,200 | ₩22,650 | ₩23,100 | +0.43% | 1.4만 |
|---|
| 2026.03.16 | ₩23,100 | ₩23,200 | ₩22,500 | ₩22,600 | -2.16% | 1.1만 |
|---|
| 2026.03.13 | ₩23,700 | ₩23,700 | ₩23,050 | ₩23,100 | -2.53% | 1.9만 |
|---|
| 2026.03.12 | ₩23,200 | ₩24,000 | ₩23,200 | ₩23,800 | +2.59% | 2만 |
|---|
| 2026.03.11 | ₩23,600 | ₩24,100 | ₩23,150 | ₩23,150 | -1.91% | 5.1만 |
|---|
| 2026.03.10 | ₩22,400 | ₩22,800 | ₩21,750 | ₩22,550 | +0.67% | 1.4만 |
|---|
| 2026.03.09 | ₩21,100 | ₩21,650 | ₩20,600 | ₩21,350 | +1.18% | 2.8만 |
|---|
| 2026.03.06 | ₩22,300 | ₩22,900 | ₩21,550 | ₩22,600 | +1.35% | 1.9만 |
|---|
| 2026.03.05 | ₩22,250 | ₩23,000 | ₩22,200 | ₩22,600 | +1.57% | 3.2만 |
|---|
| 2026.03.04 | ₩23,000 | ₩23,400 | ₩20,050 | ₩21,200 | -7.83% | 7.9만 |
|---|
| 2026.03.03 | ₩25,500 | ₩25,950 | ₩24,450 | ₩24,550 | -3.73% | 6.4만 |
|---|
| 2026.02.27 | ₩28,000 | ₩28,000 | ₩26,800 | ₩26,900 | -3.93% | 3.9만 |
|---|
| 2026.02.26 | ₩27,600 | ₩28,200 | ₩26,050 | ₩28,200 | +2.17% | 10.6만 |
|---|
| 2026.02.25 | ₩27,800 | ₩28,200 | ₩27,200 | ₩27,600 | -0.72% | 7만 |
|---|
| 2026.02.24 | ₩27,550 | ₩28,750 | ₩26,650 | ₩28,400 | +3.09% | 8.4만 |
|---|
| 2026.02.23 | ₩28,850 | ₩28,900 | ₩27,000 | ₩28,600 | -0.87% | 15.9만 |
|---|
| 2026.02.20 | ₩25,500 | ₩26,250 | ₩24,800 | ₩26,250 | +2.94% | 6.4만 |
|---|
| 2026.02.19 | ₩25,550 | ₩25,550 | ₩24,900 | ₩25,300 | -0.98% | 5.1만 |
|---|
| 2026.02.13 | ₩25,750 | ₩26,300 | ₩24,600 | ₩25,050 | -2.72% | 12.7만 |
|---|
| 2026.02.12 | ₩24,500 | ₩24,500 | ₩23,650 | ₩24,300 | -0.82% | 6.3만 |
|---|
| 2026.02.11 | ₩24,000 | ₩24,300 | ₩23,550 | ₩24,050 | +0.21% | 3.6만 |
|---|
| 2026.02.10 | ₩24,000 | ₩24,650 | ₩23,600 | ₩24,100 | +0.42% | 5.4만 |
|---|
| 2026.02.09 | ₩23,700 | ₩25,300 | ₩23,050 | ₩24,000 | +1.27% | 13.1만 |
|---|
| 2026.02.06 | ₩23,250 | ₩23,600 | ₩22,550 | ₩22,900 | -1.51% | 6.6만 |
|---|
| 2026.02.05 | ₩26,000 | ₩26,050 | ₩23,850 | ₩24,200 | -6.92% | 18.3만 |
|---|
| 2026.02.04 | ₩22,000 | ₩23,950 | ₩21,350 | ₩23,550 | +7.05% | 9.8만 |
|---|
| 2026.02.03 | ₩21,400 | ₩22,050 | ₩21,200 | ₩21,950 | +2.57% | 8.9만 |
|---|
| 2026.02.02 | ₩21,350 | ₩21,350 | ₩20,150 | ₩20,200 | -5.39% | 3.7만 |
|---|
| 2026.01.30 | ₩21,200 | ₩21,600 | ₩20,700 | ₩21,200 | 0.00% | 2.8만 |
|---|
| 2026.01.29 | ₩21,000 | ₩21,500 | ₩20,500 | ₩21,400 | +1.90% | 3.1만 |
|---|
| 2026.01.28 | ₩21,400 | ₩21,650 | ₩20,850 | ₩21,250 | -0.70% | 3만 |
|---|
| 2026.01.27 | ₩21,450 | ₩21,700 | ₩21,300 | ₩21,500 | +0.23% | 1.9만 |
|---|
| 2026.01.26 | ₩22,000 | ₩22,000 | ₩21,200 | ₩21,400 | -2.73% | 3.7만 |
|---|
| 2026.01.23 | ₩21,000 | ₩21,950 | ₩20,950 | ₩21,500 | +2.38% | 8.3만 |
|---|
| 2026.01.22 | ₩20,050 | ₩20,400 | ₩19,940 | ₩20,300 | +1.25% | 2.6만 |
|---|
| 2026.01.21 | ₩20,450 | ₩20,450 | ₩19,730 | ₩20,050 | -1.96% | 2.4만 |
|---|
| 2026.01.20 | ₩19,800 | ₩20,750 | ₩19,360 | ₩20,500 | +3.54% | 3.7만 |
|---|
| 2026.01.19 | ₩20,250 | ₩20,400 | ₩19,680 | ₩19,910 | -1.68% | 3만 |
|---|
| 2026.01.16 | ₩20,850 | ₩21,150 | ₩20,000 | ₩20,400 | -2.16% | 3.6만 |
|---|
| 2026.01.15 | ₩19,890 | ₩21,600 | ₩19,890 | ₩20,800 | +4.58% | 10.4만 |
|---|
| 2026.01.14 | ₩19,800 | ₩19,800 | ₩19,230 | ₩19,520 | -1.41% | 3만 |
|---|
| 2026.01.13 | ₩20,100 | ₩20,300 | ₩19,500 | ₩19,700 | -1.99% | 3.1만 |
|---|
| 2026.01.12 | ₩20,200 | ₩20,400 | ₩19,970 | ₩20,150 | -0.25% | 1.9만 |
|---|
| 2026.01.09 | ₩19,570 | ₩20,550 | ₩19,570 | ₩20,500 | +4.75% | 9.6천 |
|---|
| 2026.01.08 | ₩20,200 | ₩20,200 | ₩19,710 | ₩19,710 | -2.43% | 1.6만 |
|---|
| 2026.01.07 | ₩20,800 | ₩20,950 | ₩20,050 | ₩20,200 | -2.88% | 1.8만 |
|---|
| 2026.01.06 | ₩21,000 | ₩21,050 | ₩20,550 | ₩20,900 | -0.48% | 9.4천 |
|---|
| 2026.01.05 | ₩20,750 | ₩21,000 | ₩20,500 | ₩21,000 | +1.20% | 1.4만 |
|---|
| 2026.01.02 | ₩21,500 | ₩21,500 | ₩20,550 | ₩20,600 | -4.19% | 1.3만 |
|---|
| 2025.12.30 | ₩21,200 | ₩21,250 | ₩20,800 | ₩21,050 | -0.71% | 1.3만 |
|---|
| 2025.12.29 | ₩21,650 | ₩21,750 | ₩21,000 | ₩21,150 | -2.31% | 1.9만 |
|---|
| 2025.12.26 | ₩22,250 | ₩22,650 | ₩21,750 | ₩21,900 | -1.57% | 2.3만 |
|---|
| 2025.12.24 | ₩22,750 | ₩22,750 | ₩22,250 | ₩22,250 | -2.20% | 1.1만 |
|---|
| 2025.12.23 | ₩22,750 | ₩23,050 | ₩22,450 | ₩22,750 | 0.00% | 1.7만 |
|---|
| 2025.12.22 | ₩22,900 | ₩23,000 | ₩22,700 | ₩22,950 | +0.22% | 7.3천 |
|---|
| 2025.12.19 | ₩22,450 | ₩22,900 | ₩22,300 | ₩22,850 | +1.78% | 1.3만 |
|---|
| 2025.12.18 | ₩22,650 | ₩23,000 | ₩22,150 | ₩22,400 | -1.10% | 2.9만 |
|---|
| 2025.12.17 | ₩22,450 | ₩22,900 | ₩22,400 | ₩22,450 | 0.00% | 7.8천 |
|---|
| 2025.12.16 | ₩23,150 | ₩23,150 | ₩22,300 | ₩22,550 | -2.59% | 1.1만 |
|---|
| 2025.12.15 | ₩22,800 | ₩23,100 | ₩22,650 | ₩22,700 | -0.44% | 7.8천 |
|---|
| 2025.12.12 | ₩23,000 | ₩23,350 | ₩22,500 | ₩22,800 | -0.87% | 1.5만 |
|---|
| 2025.12.11 | ₩21,950 | ₩23,450 | ₩21,800 | ₩23,050 | +5.01% | 3만 |
|---|
| 2025.12.10 | ₩22,200 | ₩22,200 | ₩21,700 | ₩21,700 | -2.25% | 9.1천 |
|---|
| 2025.12.09 | ₩22,050 | ₩22,150 | ₩21,850 | ₩22,100 | +0.23% | 8.4천 |
|---|
| 2025.12.08 | ₩22,950 | ₩22,950 | ₩21,850 | ₩22,100 | -3.70% | 1.3만 |
|---|
| 2025.12.05 | ₩22,000 | ₩22,550 | ₩21,750 | ₩22,350 | +1.59% | 1.1만 |
|---|
| 2025.12.04 | ₩22,850 | ₩22,850 | ₩21,850 | ₩22,000 | -3.72% | 7.8천 |
|---|
| 2025.12.03 | ₩22,000 | ₩22,500 | ₩21,650 | ₩22,300 | +1.36% | 1.6만 |
|---|
| 2025.12.02 | ₩21,600 | ₩21,800 | ₩21,350 | ₩21,650 | +0.23% | 1.2만 |
|---|
| 2025.12.01 | ₩22,100 | ₩22,100 | ₩21,350 | ₩21,550 | -2.49% | 1.9만 |
|---|
| 2025.11.28 | ₩21,400 | ₩21,800 | ₩21,200 | ₩21,800 | +1.87% | 1.3만 |
|---|
| 2025.11.27 | ₩22,000 | ₩22,000 | ₩21,050 | ₩21,300 | -3.18% | 1.4만 |
|---|
| 2025.11.26 | ₩21,500 | ₩22,050 | ₩21,350 | ₩21,700 | +0.93% | 1.6만 |
|---|
| 2025.11.25 | ₩21,600 | ₩21,700 | ₩21,150 | ₩21,300 | -1.39% | 1.2만 |
|---|
| 2025.11.24 | ₩22,050 | ₩22,700 | ₩21,050 | ₩21,050 | -4.54% | 3.8만 |
|---|
| 2025.11.21 | ₩22,000 | ₩22,300 | ₩21,550 | ₩21,850 | -0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩22,500 | ₩22,850 | ₩22,350 | ₩22,600 | +0.44% | 1만 |
|---|
| 2025.11.19 | ₩22,000 | ₩22,450 | ₩21,750 | ₩22,000 | 0.00% | 1.4만 |
|---|
| 2025.11.18 | ₩23,300 | ₩23,800 | ₩22,300 | ₩22,300 | -4.29% | 1.7만 |
|---|
| 2025.11.17 | ₩23,900 | ₩24,200 | ₩23,400 | ₩23,400 | -2.09% | 1.5만 |
|---|
| 2025.11.14 | ₩24,400 | ₩24,500 | ₩23,650 | ₩23,800 | -2.46% | 2.6만 |
|---|
| 2025.11.13 | ₩25,250 | ₩25,400 | ₩24,650 | ₩24,950 | -1.19% | 4.5만 |
|---|
| 2025.11.12 | ₩24,100 | ₩25,900 | ₩23,750 | ₩25,550 | +6.02% | 5.8만 |
|---|
| 2025.11.11 | ₩24,700 | ₩25,000 | ₩23,650 | ₩23,950 | -3.04% | 5.4만 |
|---|
| 2025.11.10 | ₩23,700 | ₩25,300 | ₩23,700 | ₩24,500 | +3.38% | 10.2만 |
|---|
| 2025.11.07 | ₩24,900 | ₩24,900 | ₩22,450 | ₩23,050 | -7.43% | 7.2만 |
|---|
| 2025.11.06 | ₩22,300 | ₩24,000 | ₩21,700 | ₩24,000 | +7.62% | 4.4만 |
|---|
| 2025.11.05 | ₩21,950 | ₩22,150 | ₩21,200 | ₩21,900 | -0.23% | 4.3만 |
|---|
| 2025.11.04 | ₩22,500 | ₩22,600 | ₩22,050 | ₩22,250 | -1.11% | 1.6만 |
|---|
| 2025.11.03 | ₩23,200 | ₩23,200 | ₩22,350 | ₩22,350 | -3.66% | 2만 |
|---|
| 2025.10.31 | ₩23,300 | ₩23,300 | ₩22,550 | ₩23,050 | -1.07% | 2.1만 |
|---|
| 2025.10.30 | ₩23,700 | ₩23,700 | ₩22,750 | ₩22,850 | -3.59% | 3.6만 |
|---|
| 2025.10.29 | ₩24,000 | ₩24,150 | ₩23,450 | ₩23,700 | -1.25% | 1.2만 |
|---|
| 2025.10.28 | ₩24,150 | ₩24,150 | ₩23,300 | ₩23,700 | -1.86% | 1.1만 |
|---|
| 2025.10.27 | ₩23,900 | ₩24,200 | ₩23,600 | ₩23,850 | -0.21% | 1.6만 |
|---|
| 2025.10.24 | ₩24,100 | ₩24,100 | ₩23,400 | ₩23,750 | -1.45% | 1.8만 |
|---|
| 2025.10.23 | ₩24,700 | ₩24,800 | ₩23,750 | ₩23,750 | -3.85% | 2만 |
|---|
| 2025.10.22 | ₩25,000 | ₩25,000 | ₩24,250 | ₩24,750 | -1.00% | 2.5만 |
|---|
| 2025.10.21 | ₩24,450 | ₩25,200 | ₩24,450 | ₩24,600 | +0.61% | 2.3만 |
|---|
| 2025.10.20 | ₩24,000 | ₩24,500 | ₩23,700 | ₩24,350 | +1.46% | 1.7만 |
|---|
| 2025.10.17 | ₩24,850 | ₩24,900 | ₩23,800 | ₩23,850 | -4.02% | 2.4만 |
|---|
| 2025.10.16 | ₩25,050 | ₩25,600 | ₩24,600 | ₩24,650 | -1.60% | 2.7만 |
|---|
| 2025.10.15 | ₩24,300 | ₩24,850 | ₩24,050 | ₩24,750 | +1.85% | 3.2만 |
|---|
| 2025.10.14 | ₩24,550 | ₩24,850 | ₩23,950 | ₩24,200 | -1.43% | 3.3만 |
|---|
| 2025.10.13 | ₩24,600 | ₩24,900 | ₩24,200 | ₩24,400 | -0.81% | 3.3만 |
|---|
| 2025.10.10 | ₩25,550 | ₩25,600 | ₩24,200 | ₩24,850 | -2.74% | 3.3만 |
|---|