시장 데이터를 불러오는 중
전체 종목
가온전선 과거 주가
GAON CABLE · 000500.KS · KOSPI
주요 제품·사업: 전력선,통신케이블 제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GAON CABLE · 000500.KS · KOSPI
주요 제품·사업: 전력선,통신케이블 제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩289,500 | ₩290,500 | ₩267,500 | ₩271,000 | -6.39% | 7.3만 |
| 2026.10.08 | ₩310,000 | ₩310,000 | ₩293,000 | ₩295,500 | -4.68% | 13.1만 |
| 2026.10.07 | ₩351,000 | ₩359,500 | ₩305,000 | ₩306,500 | -12.68% | 49.8만 |
| 2026.10.06 | ₩329,000 | ₩334,000 | ₩321,000 | ₩327,000 | -0.61% | 14.7만 |
| 2026.10.02 | ₩326,500 | ₩334,000 | ₩317,000 | ₩329,000 | +0.77% | 19.5만 |
| 2026.10.01 | ₩311,500 | ₩318,500 | ₩306,000 | ₩318,000 | +2.09% | 7.9만 |
| 2026.09.30 | ₩323,000 | ₩327,000 | ₩310,000 | ₩315,000 | -2.48% | 10.3만 |
| 2026.09.29 | ₩296,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,000 |
| ₩314,500 |
| +6.07% |
| 14.5만 |
| 2026.09.28 | ₩314,500 | ₩317,500 | ₩299,000 | ₩300,500 | -4.45% | 13.9만 |
|---|
| 2026.09.23 | ₩326,000 | ₩326,000 | ₩313,500 | ₩318,500 | -2.30% | 15.4만 |
|---|
| 2026.09.22 | ₩333,000 | ₩349,500 | ₩319,000 | ₩321,500 | -3.45% | 42.3만 |
|---|
| 2026.09.21 | ₩324,000 | ₩340,500 | ₩308,500 | ₩318,500 | -1.70% | 34.6만 |
|---|
| 2026.09.18 | ₩264,500 | ₩333,500 | ₩262,000 | ₩327,000 | +23.63% | 144.7만 |
|---|
| 2026.09.17 | ₩251,000 | ₩266,000 | ₩249,000 | ₩260,500 | +3.78% | 30.7만 |
|---|
| 2026.09.16 | ₩258,500 | ₩258,500 | ₩242,500 | ₩249,500 | -3.48% | 24만 |
|---|
| 2026.09.15 | ₩238,500 | ₩249,500 | ₩237,000 | ₩240,000 | +0.63% | 11.7만 |
|---|
| 2026.09.14 | ₩245,000 | ₩253,000 | ₩240,500 | ₩245,500 | +0.20% | 15.7만 |
|---|
| 2026.09.11 | ₩240,000 | ₩258,500 | ₩236,500 | ₩254,000 | +5.83% | 20.2만 |
|---|
| 2026.09.10 | ₩260,500 | ₩264,000 | ₩238,500 | ₩250,000 | -4.03% | 36.9만 |
|---|
| 2026.09.09 | ₩238,000 | ₩275,000 | ₩234,500 | ₩265,500 | +11.55% | 68.5만 |
|---|
| 2026.09.08 | ₩236,500 | ₩239,500 | ₩225,500 | ₩227,500 | -3.81% | 19.8만 |
|---|
| 2026.09.07 | ₩217,000 | ₩248,000 | ₩215,000 | ₩234,500 | +8.06% | 51.2만 |
|---|
| 2026.09.04 | ₩218,500 | ₩228,000 | ₩208,500 | ₩212,000 | -2.97% | 30.9만 |
|---|
| 2026.09.03 | ₩207,000 | ₩211,500 | ₩199,500 | ₩208,500 | +0.72% | 22만 |
|---|
| 2026.09.02 | ₩202,000 | ₩213,500 | ₩199,200 | ₩201,000 | -0.50% | 16.6만 |
|---|
| 2026.09.01 | ₩210,000 | ₩212,000 | ₩203,500 | ₩208,500 | -0.71% | 11.2만 |
|---|
| 2026.08.31 | ₩202,000 | ₩218,500 | ₩198,200 | ₩210,000 | +3.96% | 44.8만 |
|---|
| 2026.08.28 | ₩206,000 | ₩210,500 | ₩198,000 | ₩204,000 | -0.97% | 25.3만 |
|---|
| 2026.08.27 | ₩175,700 | ₩217,000 | ₩171,000 | ₩211,500 | +20.38% | 79.3만 |
|---|
| 2026.08.26 | ₩161,900 | ₩171,400 | ₩160,800 | ₩169,200 | +4.51% | 13.4만 |
|---|
| 2026.08.25 | ₩155,000 | ₩161,700 | ₩149,500 | ₩161,500 | +4.19% | 9.9만 |
|---|
| 2026.08.24 | ₩159,000 | ₩162,000 | ₩156,100 | ₩157,500 | -0.94% | 6.9만 |
|---|
| 2026.08.21 | ₩161,000 | ₩162,200 | ₩155,700 | ₩158,200 | -1.74% | 8.8만 |
|---|
| 2026.08.20 | ₩159,700 | ₩165,700 | ₩156,000 | ₩164,900 | +3.26% | 10.6만 |
|---|
| 2026.08.19 | ₩153,400 | ₩163,600 | ₩150,100 | ₩157,800 | +2.87% | 7.8만 |
|---|
| 2026.08.18 | ₩169,000 | ₩173,800 | ₩160,200 | ₩162,500 | -3.85% | 12.8만 |
|---|
| 2026.08.14 | ₩171,000 | ₩171,200 | ₩159,300 | ₩167,100 | -2.28% | 11.6만 |
|---|
| 2026.08.13 | ₩172,600 | ₩178,000 | ₩165,000 | ₩167,000 | -3.24% | 20.8만 |
|---|
| 2026.08.12 | ₩161,200 | ₩163,300 | ₩158,900 | ₩162,000 | +0.50% | 14.7만 |
|---|
| 2026.08.11 | ₩160,100 | ₩162,200 | ₩153,100 | ₩157,200 | -1.81% | 15.5만 |
|---|
| 2026.08.10 | ₩152,100 | ₩156,700 | ₩150,100 | ₩156,500 | +2.89% | 13.9만 |
|---|
| 2026.08.07 | ₩159,400 | ₩159,500 | ₩143,500 | ₩147,700 | -7.34% | 12.9만 |
|---|
| 2026.08.06 | ₩162,500 | ₩164,300 | ₩151,100 | ₩155,100 | -4.55% | 14.7만 |
|---|
| 2026.08.05 | ₩154,500 | ₩161,900 | ₩150,700 | ₩158,900 | +2.85% | 21만 |
|---|
| 2026.08.04 | ₩153,800 | ₩154,000 | ₩140,200 | ₩146,500 | -4.75% | 24만 |
|---|
| 2026.08.03 | ₩131,700 | ₩142,000 | ₩126,900 | ₩135,600 | +2.96% | 16.4만 |
|---|
| 2026.07.31 | ₩122,100 | ₩137,300 | ₩119,000 | ₩134,200 | +9.91% | 43.7만 |
|---|
| 2026.07.30 | ₩114,100 | ₩123,300 | ₩106,400 | ₩107,600 | -5.70% | 26.9만 |
|---|
| 2026.07.29 | ₩151,400 | ₩152,800 | ₩112,200 | ₩122,400 | -19.15% | 42만 |
|---|
| 2026.07.28 | ₩174,000 | ₩174,000 | ₩149,000 | ₩151,800 | -12.76% | 26.8만 |
|---|
| 2026.07.27 | ₩190,600 | ₩190,900 | ₩175,600 | ₩182,600 | -4.20% | 15.5만 |
|---|
| 2026.07.24 | ₩212,000 | ₩214,000 | ₩180,500 | ₩188,900 | -10.90% | 30.1만 |
|---|
| 2026.07.23 | ₩201,000 | ₩221,500 | ₩196,000 | ₩217,000 | +7.96% | 46.3만 |
|---|
| 2026.07.22 | ₩187,000 | ₩233,000 | ₩184,000 | ₩209,500 | +12.03% | 50.4만 |
|---|
| 2026.07.21 | ₩181,600 | ₩188,400 | ₩177,000 | ₩181,100 | -0.28% | 13.1만 |
|---|
| 2026.07.20 | ₩180,000 | ₩191,500 | ₩170,600 | ₩174,100 | -3.28% | 12.4만 |
|---|
| 2026.07.16 | ₩209,500 | ₩209,500 | ₩193,100 | ₩196,700 | -6.11% | 10.1만 |
|---|
| 2026.07.15 | ₩227,000 | ₩227,000 | ₩215,500 | ₩220,500 | -2.86% | 14.5만 |
|---|
| 2026.07.14 | ₩242,500 | ₩253,500 | ₩199,900 | ₩215,000 | -11.34% | 39.1만 |
|---|
| 2026.07.13 | ₩255,000 | ₩260,500 | ₩232,000 | ₩247,500 | -2.94% | 9.9만 |
|---|
| 2026.07.10 | ₩265,500 | ₩283,500 | ₩250,000 | ₩254,500 | -4.14% | 20.6만 |
|---|
| 2026.07.09 | ₩231,000 | ₩238,500 | ₩210,500 | ₩232,500 | +0.65% | 16만 |
|---|
| 2026.07.08 | ₩242,000 | ₩242,500 | ₩224,000 | ₩232,500 | -3.93% | 13.6만 |
|---|
| 2026.07.07 | ₩273,000 | ₩275,500 | ₩243,000 | ₩258,000 | -5.49% | 12.4만 |
|---|
| 2026.07.06 | ₩291,000 | ₩292,000 | ₩262,000 | ₩283,000 | -2.75% | 14.6만 |
|---|
| 2026.07.03 | ₩311,500 | ₩313,500 | ₩261,500 | ₩277,500 | -10.91% | 29.3만 |
|---|
| 2026.07.02 | ₩273,000 | ₩326,000 | ₩270,000 | ₩280,000 | +2.56% | 38.8만 |
|---|
| 2026.07.01 | ₩262,000 | ₩303,500 | ₩257,000 | ₩300,500 | +14.69% | 57.6만 |
|---|
| 2026.06.30 | ₩240,000 | ₩244,000 | ₩210,500 | ₩233,500 | -2.71% | 37.4만 |
|---|
| 2026.06.29 | ₩183,056 | ₩196,389 | ₩178,056 | ₩190,556 | +4.10% | 23.5만 |
|---|
| 2026.06.26 | ₩171,111 | ₩190,833 | ₩157,222 | ₩182,778 | +6.82% | 40만 |
|---|
| 2026.06.25 | ₩177,500 | ₩177,778 | ₩162,500 | ₩165,833 | -6.57% | 12.1만 |
|---|
| 2026.06.24 | ₩182,500 | ₩184,444 | ₩166,111 | ₩173,056 | -5.18% | 18.4만 |
|---|
| 2026.06.23 | ₩194,167 | ₩213,333 | ₩182,222 | ₩184,167 | -5.15% | 53.4만 |
|---|
| 2026.06.22 | ₩196,389 | ₩200,000 | ₩178,333 | ₩188,056 | -4.24% | 19.5만 |
|---|
| 2026.06.19 | ₩205,556 | ₩206,111 | ₩178,333 | ₩187,500 | -8.78% | 38.7만 |
|---|
| 2026.06.18 | ₩236,944 | ₩238,611 | ₩207,222 | ₩214,167 | -9.61% | 89만 |
|---|
| 2026.06.17 | ₩166,667 | ₩189,444 | ₩150,278 | ₩189,444 | +13.67% | 72.7만 |
|---|
| 2026.06.16 | ₩146,944 | ₩148,889 | ₩141,667 | ₩145,833 | -0.76% | 19.5만 |
|---|
| 2026.06.15 | ₩148,333 | ₩150,556 | ₩136,944 | ₩140,000 | -5.62% | 55.5만 |
|---|
| 2026.06.12 | ₩192,778 | ₩192,778 | ₩136,944 | ₩140,000 | -27.38% | 138.7만 |
|---|
| 2026.06.11 | ₩168,889 | ₩180,833 | ₩163,889 | ₩180,000 | +6.58% | 5.5만 |
|---|
| 2026.06.10 | ₩172,222 | ₩186,111 | ₩166,944 | ₩173,889 | +0.97% | 81 |
|---|
| 2026.06.09 | ₩185,278 | ₩186,111 | ₩163,611 | ₩178,889 | -3.45% | 8.4만 |
|---|
| 2026.06.08 | ₩145,833 | ₩171,667 | ₩145,833 | ₩158,889 | +8.95% | 8.4만 |
|---|
| 2026.06.05 | ₩180,278 | ₩180,278 | ₩163,889 | ₩170,278 | -5.55% | 11.5만 |
|---|
| 2026.06.04 | ₩203,333 | ₩203,611 | ₩186,111 | ₩188,056 | -7.51% | 9만 |
|---|
| 2026.06.02 | ₩243,889 | ₩244,444 | ₩207,222 | ₩214,444 | -12.07% | 30.8만 |
|---|
| 2026.06.01 | ₩190,556 | ₩211,111 | ₩180,833 | ₩204,444 | +7.29% | 28.7만 |
|---|
| 2026.05.29 | ₩193,333 | ₩196,111 | ₩177,778 | ₩178,889 | -7.47% | 14.6만 |
|---|
| 2026.05.28 | ₩208,333 | ₩210,556 | ₩178,056 | ₩189,444 | -9.07% | 20.1만 |
|---|
| 2026.05.27 | ₩239,444 | ₩239,444 | ₩211,389 | ₩214,167 | -10.56% | 15.2만 |
|---|
| 2026.05.26 | ₩238,333 | ₩238,889 | ₩217,778 | ₩235,278 | -1.28% | 19.7만 |
|---|
| 2026.05.22 | ₩230,833 | ₩246,389 | ₩221,667 | ₩230,000 | -0.36% | 16.6만 |
|---|
| 2026.05.21 | ₩214,167 | ₩242,500 | ₩205,833 | ₩227,222 | +6.10% | 39.2만 |
|---|
| 2026.05.20 | ₩215,556 | ₩225,833 | ₩185,556 | ₩194,167 | -9.92% | 29.3만 |
|---|
| 2026.05.19 | ₩225,556 | ₩248,056 | ₩200,556 | ₩215,556 | -4.43% | 64.4만 |
|---|
| 2026.05.18 | ₩180,556 | ₩230,556 | ₩164,167 | ₩211,111 | +16.92% | 151.9만 |
|---|
| 2026.05.15 | ₩221,667 | ₩223,333 | ₩171,111 | ₩188,056 | -15.16% | 69.4만 |
|---|
| 2026.05.14 | ₩282,222 | ₩306,111 | ₩208,333 | ₩221,667 | -21.46% | 60.9만 |
|---|
| 2026.05.13 | ₩313,333 | ₩352,778 | ₩266,111 | ₩280,556 | -10.46% | 51.1만 |
|---|
| 2026.05.12 | ₩292,778 | ₩340,000 | ₩228,056 | ₩313,333 | +7.02% | 81만 |
|---|
| 2026.05.11 | ₩265,000 | ₩265,000 | ₩265,000 | ₩265,000 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩203,889 | ₩265,000 | ₩203,889 | ₩265,000 | +29.97% | 55.8만 |
|---|
| 2026.05.07 | ₩203,889 | ₩203,889 | ₩203,889 | ₩203,889 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩165,278 | ₩208,333 | ₩162,778 | ₩203,889 | +23.36% | 49만 |
|---|
| 2026.05.04 | ₩134,167 | ₩172,222 | ₩134,167 | ₩160,278 | +19.46% | 40.6만 |
|---|
| 2026.04.30 | ₩120,556 | ₩134,167 | ₩118,611 | ₩134,167 | +11.29% | 26.7만 |
|---|
| 2026.04.29 | ₩120,556 | ₩132,500 | ₩115,000 | ₩120,556 | 0.00% | 24.1만 |
|---|
| 2026.04.28 | ₩122,500 | ₩124,167 | ₩115,833 | ₩120,556 | -1.59% | 21.4만 |
|---|
| 2026.04.27 | ₩113,056 | ₩123,889 | ₩113,056 | ₩122,500 | +8.35% | 20.5만 |
|---|
| 2026.04.24 | ₩110,556 | ₩112,778 | ₩107,611 | ₩111,944 | +1.26% | 20.7만 |
|---|
| 2026.04.23 | ₩120,833 | ₩126,111 | ₩109,333 | ₩115,833 | -4.14% | 51.1만 |
|---|
| 2026.04.22 | ₩85,500 | ₩105,667 | ₩84,889 | ₩100,000 | +16.96% | 36.2만 |
|---|
| 2026.04.21 | ₩85,389 | ₩87,000 | ₩84,111 | ₩86,333 | +1.11% | 11.6만 |
|---|
| 2026.04.20 | ₩80,500 | ₩85,000 | ₩80,222 | ₩83,778 | +4.07% | 14만 |
|---|
| 2026.04.17 | ₩77,000 | ₩82,889 | ₩75,500 | ₩81,556 | +5.92% | 23.4만 |
|---|
| 2026.04.16 | ₩79,722 | ₩83,833 | ₩72,833 | ₩79,167 | -0.70% | 46만 |
|---|
| 2026.04.15 | ₩60,222 | ₩74,667 | ₩59,889 | ₩71,111 | +18.08% | 78.2만 |
|---|
| 2026.04.14 | ₩58,333 | ₩59,667 | ₩57,167 | ₩58,889 | +0.95% | 7.4만 |
|---|
| 2026.04.13 | ₩57,556 | ₩58,056 | ₩56,333 | ₩56,833 | -1.25% | 8.2만 |
|---|
| 2026.04.10 | ₩58,833 | ₩59,944 | ₩57,444 | ₩58,944 | +0.19% | 4.2만 |
|---|
| 2026.04.09 | ₩58,389 | ₩59,167 | ₩56,944 | ₩57,556 | -1.43% | 2.4만 |
|---|
| 2026.04.08 | ₩58,167 | ₩59,778 | ₩58,000 | ₩59,222 | +1.81% | 5.6만 |
|---|
| 2026.04.07 | ₩57,722 | ₩57,722 | ₩55,000 | ₩56,111 | -2.79% | 2.7만 |
|---|
| 2026.04.06 | ₩57,944 | ₩59,778 | ₩55,889 | ₩56,056 | -3.26% | 2.7만 |
|---|
| 2026.04.03 | ₩57,778 | ₩58,778 | ₩56,056 | ₩57,889 | +0.19% | 2.8만 |
|---|
| 2026.04.02 | ₩57,889 | ₩59,222 | ₩54,444 | ₩55,778 | -3.65% | 4.2만 |
|---|
| 2026.04.01 | ₩56,667 | ₩58,278 | ₩55,833 | ₩57,889 | +2.16% | 2.3만 |
|---|
| 2026.03.31 | ₩56,556 | ₩57,667 | ₩54,167 | ₩54,167 | -4.22% | 3.9만 |
|---|
| 2026.03.30 | ₩56,167 | ₩59,333 | ₩56,111 | ₩57,889 | +3.07% | 2.5만 |
|---|
| 2026.03.27 | ₩56,611 | ₩61,667 | ₩53,556 | ₩60,722 | +7.26% | 8만 |
|---|
| 2026.03.26 | ₩62,333 | ₩62,333 | ₩57,389 | ₩58,667 | -5.88% | 6.5만 |
|---|
| 2026.03.25 | ₩63,611 | ₩63,778 | ₩62,222 | ₩62,333 | -2.01% | 5.4만 |
|---|
| 2026.03.24 | ₩65,333 | ₩65,333 | ₩58,833 | ₩63,556 | -2.72% | 11.9만 |
|---|
| 2026.03.23 | ₩64,722 | ₩65,000 | ₩59,111 | ₩63,222 | -2.32% | 11.7만 |
|---|
| 2026.03.20 | ₩63,722 | ₩64,444 | ₩60,833 | ₩63,611 | -0.17% | 10만 |
|---|
| 2026.03.19 | ₩58,333 | ₩64,611 | ₩57,833 | ₩61,778 | +5.90% | 11.7만 |
|---|
| 2026.03.18 | ₩61,222 | ₩62,222 | ₩58,778 | ₩60,944 | -0.45% | 21.8만 |
|---|
| 2026.03.17 | ₩55,333 | ₩58,056 | ₩54,389 | ₩56,667 | +2.41% | 8.6만 |
|---|
| 2026.03.16 | ₩54,222 | ₩54,333 | ₩51,944 | ₩53,889 | -0.61% | 6.5만 |
|---|
| 2026.03.13 | ₩52,222 | ₩54,833 | ₩52,000 | ₩54,778 | +4.89% | 5.3만 |
|---|
| 2026.03.12 | ₩52,556 | ₩55,222 | ₩52,444 | ₩53,889 | +2.54% | 5.4만 |
|---|
| 2026.03.11 | ₩55,667 | ₩55,944 | ₩51,889 | ₩53,000 | -4.79% | 7.3만 |
|---|
| 2026.03.10 | ₩54,778 | ₩54,944 | ₩52,389 | ₩53,333 | -2.64% | 5.9만 |
|---|
| 2026.03.09 | ₩50,722 | ₩52,778 | ₩50,111 | ₩51,500 | +1.53% | 6.7만 |
|---|
| 2026.03.06 | ₩52,833 | ₩56,444 | ₩51,944 | ₩55,722 | +5.47% | 10.5만 |
|---|
| 2026.03.05 | ₩53,278 | ₩54,944 | ₩52,222 | ₩52,833 | -0.83% | 10만 |
|---|
| 2026.03.04 | ₩56,222 | ₩58,333 | ₩48,167 | ₩48,667 | -13.44% | 21.2만 |
|---|
| 2026.03.03 | ₩64,333 | ₩67,333 | ₩60,889 | ₩60,889 | -5.35% | 16.2만 |
|---|
| 2026.02.27 | ₩64,444 | ₩66,611 | ₩64,389 | ₩65,833 | +2.16% | 17.7만 |
|---|
| 2026.02.26 | ₩66,056 | ₩66,778 | ₩64,333 | ₩65,111 | -1.43% | 22.3만 |
|---|
| 2026.02.25 | ₩66,611 | ₩70,667 | ₩63,278 | ₩67,778 | +1.75% | 108.9만 |
|---|
| 2026.02.24 | ₩54,000 | ₩55,306 | ₩52,000 | ₩54,389 | +0.72% | 17만 |
|---|
| 2026.02.23 | ₩50,444 | ₩55,500 | ₩50,333 | ₩54,111 | +7.27% | 46.4만 |
|---|
| 2026.02.20 | ₩49,556 | ₩50,056 | ₩48,500 | ₩49,944 | +0.78% | 9.2만 |
|---|
| 2026.02.19 | ₩50,833 | ₩50,833 | ₩48,778 | ₩49,778 | -2.08% | 7.5만 |
|---|
| 2026.02.13 | ₩48,389 | ₩50,167 | ₩48,167 | ₩49,667 | +2.64% | 6.4만 |
|---|
| 2026.02.12 | ₩49,611 | ₩50,000 | ₩48,667 | ₩49,444 | -0.34% | 8.1만 |
|---|
| 2026.02.11 | ₩48,722 | ₩49,389 | ₩47,444 | ₩48,889 | +0.34% | 5.1만 |
|---|
| 2026.02.10 | ₩49,000 | ₩49,278 | ₩47,889 | ₩48,500 | -1.02% | 5.1만 |
|---|
| 2026.02.09 | ₩47,611 | ₩49,278 | ₩47,167 | ₩48,778 | +2.45% | 9.7만 |
|---|
| 2026.02.06 | ₩46,111 | ₩46,444 | ₩43,611 | ₩46,000 | -0.24% | 9.3만 |
|---|
| 2026.02.05 | ₩49,778 | ₩50,000 | ₩47,167 | ₩47,444 | -4.69% | 9.2만 |
|---|
| 2026.02.04 | ₩47,722 | ₩50,222 | ₩47,278 | ₩50,000 | +4.77% | 16.5만 |
|---|
| 2026.02.03 | ₩45,833 | ₩48,722 | ₩45,000 | ₩47,889 | +4.48% | 10.4만 |
|---|
| 2026.02.02 | ₩47,833 | ₩47,833 | ₩44,278 | ₩44,833 | -6.27% | 12.8만 |
|---|
| 2026.01.30 | ₩49,556 | ₩50,389 | ₩47,833 | ₩48,667 | -1.79% | 12만 |
|---|
| 2026.01.29 | ₩47,889 | ₩49,778 | ₩46,556 | ₩48,778 | +1.86% | 15.7만 |
|---|
| 2026.01.28 | ₩49,500 | ₩50,111 | ₩48,111 | ₩48,667 | -1.68% | 11만 |
|---|
| 2026.01.27 | ₩50,111 | ₩50,111 | ₩45,111 | ₩48,833 | -2.55% | 9.3만 |
|---|
| 2026.01.26 | ₩50,444 | ₩50,889 | ₩48,778 | ₩48,944 | -2.97% | 9.1만 |
|---|
| 2026.01.23 | ₩49,500 | ₩51,389 | ₩48,722 | ₩50,056 | +1.12% | 9.8만 |
|---|
| 2026.01.22 | ₩50,222 | ₩51,222 | ₩48,833 | ₩49,222 | -1.99% | 11.9만 |
|---|
| 2026.01.21 | ₩50,611 | ₩51,611 | ₩48,556 | ₩49,333 | -2.52% | 15만 |
|---|
| 2026.01.20 | ₩51,167 | ₩57,222 | ₩49,167 | ₩51,389 | +0.43% | 55.9만 |
|---|
| 2026.01.19 | ₩50,556 | ₩51,889 | ₩50,556 | ₩50,944 | +0.77% | 7만 |
|---|
| 2026.01.16 | ₩51,333 | ₩51,444 | ₩49,833 | ₩50,111 | -2.38% | 6.6만 |
|---|
| 2026.01.15 | ₩51,611 | ₩51,889 | ₩50,333 | ₩50,889 | -1.40% | 10.1만 |
|---|
| 2026.01.14 | ₩51,944 | ₩53,056 | ₩50,833 | ₩51,556 | -0.75% | 9.2만 |
|---|
| 2026.01.13 | ₩52,333 | ₩52,778 | ₩50,667 | ₩51,778 | -1.06% | 12.9만 |
|---|
| 2026.01.12 | ₩51,944 | ₩52,611 | ₩49,444 | ₩50,333 | -3.10% | 10.3만 |
|---|
| 2026.01.09 | ₩50,889 | ₩50,944 | ₩48,444 | ₩50,556 | -0.66% | 9.8만 |
|---|
| 2026.01.08 | ₩50,056 | ₩51,222 | ₩49,111 | ₩49,222 | -1.66% | 11.1만 |
|---|
| 2026.01.07 | ₩52,222 | ₩53,111 | ₩48,944 | ₩49,278 | -5.64% | 20.8만 |
|---|
| 2026.01.06 | ₩55,278 | ₩55,278 | ₩50,222 | ₩53,000 | -4.12% | 43.7만 |
|---|
| 2026.01.05 | ₩47,056 | ₩48,667 | ₩46,167 | ₩48,667 | +3.42% | 15.5만 |
|---|
| 2026.01.02 | ₩46,278 | ₩47,500 | ₩45,111 | ₩46,500 | +0.48% | 11.9만 |
|---|
| 2025.12.30 | ₩46,444 | ₩47,389 | ₩45,667 | ₩45,778 | -1.44% | 5.7만 |
|---|
| 2025.12.29 | ₩44,111 | ₩48,222 | ₩43,333 | ₩47,222 | +7.05% | 12.4만 |
|---|
| 2025.12.26 | ₩46,111 | ₩47,167 | ₩43,111 | ₩43,278 | -6.14% | 10.6만 |
|---|
| 2025.12.24 | ₩47,611 | ₩47,667 | ₩46,056 | ₩46,222 | -2.92% | 4.4만 |
|---|
| 2025.12.23 | ₩48,222 | ₩48,222 | ₩46,333 | ₩47,056 | -2.42% | 7.2만 |
|---|
| 2025.12.22 | ₩47,278 | ₩48,889 | ₩46,667 | ₩47,722 | +0.94% | 12.1만 |
|---|
| 2025.12.19 | ₩47,778 | ₩48,667 | ₩45,611 | ₩47,222 | -1.16% | 11.1만 |
|---|
| 2025.12.18 | ₩44,667 | ₩46,000 | ₩44,056 | ₩45,556 | +1.99% | 8.9만 |
|---|
| 2025.12.17 | ₩50,833 | ₩51,500 | ₩45,056 | ₩45,556 | -10.38% | 25.5만 |
|---|
| 2025.12.16 | ₩48,111 | ₩51,056 | ₩46,889 | ₩50,389 | +4.73% | 47.3만 |
|---|
| 2025.12.15 | ₩45,000 | ₩48,556 | ₩44,389 | ₩48,111 | +6.91% | 15.4만 |
|---|
| 2025.12.12 | ₩42,222 | ₩46,111 | ₩42,000 | ₩46,111 | +9.21% | 29.3만 |
|---|
| 2025.12.11 | ₩41,500 | ₩43,389 | ₩41,500 | ₩42,000 | +1.20% | 11.1만 |
|---|
| 2025.12.10 | ₩41,389 | ₩42,000 | ₩41,111 | ₩41,333 | -0.13% | 3.9만 |
|---|
| 2025.12.09 | ₩41,500 | ₩41,833 | ₩40,944 | ₩41,389 | -0.27% | 5.4만 |
|---|
| 2025.12.08 | ₩42,611 | ₩42,667 | ₩40,500 | ₩41,222 | -3.26% | 10.1만 |
|---|
| 2025.12.05 | ₩42,611 | ₩42,944 | ₩42,000 | ₩42,611 | 0.00% | 7만 |
|---|
| 2025.12.04 | ₩43,111 | ₩43,278 | ₩41,389 | ₩41,944 | -2.71% | 7.6만 |
|---|
| 2025.12.03 | ₩43,000 | ₩43,056 | ₩41,278 | ₩42,444 | -1.29% | 8.2만 |
|---|
| 2025.12.02 | ₩40,278 | ₩42,444 | ₩40,111 | ₩42,389 | +5.24% | 7.9만 |
|---|
| 2025.12.01 | ₩41,944 | ₩42,056 | ₩38,889 | ₩40,278 | -3.97% | 8.7만 |
|---|
| 2025.11.28 | ₩41,000 | ₩42,444 | ₩40,833 | ₩41,500 | +1.22% | 7.1만 |
|---|
| 2025.11.27 | ₩41,556 | ₩43,278 | ₩41,111 | ₩41,667 | +0.27% | 10.6만 |
|---|
| 2025.11.26 | ₩39,556 | ₩41,056 | ₩38,333 | ₩41,000 | +3.65% | 13.2만 |
|---|
| 2025.11.25 | ₩37,944 | ₩40,000 | ₩37,556 | ₩38,722 | +2.05% | 12.4만 |
|---|
| 2025.11.24 | ₩37,722 | ₩37,833 | ₩36,611 | ₩36,722 | -2.65% | 7.2만 |
|---|
| 2025.11.21 | ₩36,611 | ₩38,056 | ₩36,389 | ₩37,333 | +1.97% | 7.4만 |
|---|
| 2025.11.20 | ₩38,444 | ₩40,167 | ₩38,389 | ₩39,222 | +2.02% | 14.7만 |
|---|
| 2025.11.19 | ₩37,889 | ₩38,056 | ₩35,944 | ₩37,000 | -2.35% | 10.8만 |
|---|
| 2025.11.18 | ₩40,667 | ₩40,944 | ₩37,389 | ₩37,500 | -7.79% | 13.2만 |
|---|
| 2025.11.17 | ₩42,000 | ₩42,556 | ₩40,167 | ₩40,778 | -2.91% | 8만 |
|---|
| 2025.11.14 | ₩42,222 | ₩42,333 | ₩40,333 | ₩40,889 | -3.16% | 21.2만 |
|---|
| 2025.11.13 | ₩44,111 | ₩44,611 | ₩43,167 | ₩44,167 | +0.13% | 8.1만 |
|---|
| 2025.11.12 | ₩44,667 | ₩44,722 | ₩42,778 | ₩44,056 | -1.37% | 7만 |
|---|
| 2025.11.11 | ₩45,000 | ₩45,278 | ₩42,833 | ₩43,833 | -2.59% | 10.9만 |
|---|
| 2025.11.10 | ₩44,278 | ₩44,278 | ₩40,111 | ₩43,500 | -1.76% | 11.3만 |
|---|
| 2025.11.07 | ₩43,278 | ₩46,833 | ₩42,500 | ₩43,444 | +0.39% | 20.9만 |
|---|
| 2025.11.06 | ₩48,944 | ₩49,111 | ₩44,444 | ₩45,444 | -7.15% | 24.3만 |
|---|
| 2025.11.05 | ₩48,389 | ₩49,111 | ₩45,611 | ₩46,722 | -3.44% | 29.5만 |
|---|
| 2025.11.04 | ₩52,556 | ₩54,778 | ₩49,056 | ₩51,778 | -1.48% | 45.9만 |
|---|
| 2025.11.03 | ₩51,111 | ₩51,389 | ₩48,056 | ₩50,556 | -1.09% | 43.3만 |
|---|
| 2025.10.31 | ₩40,778 | ₩48,222 | ₩40,722 | ₩46,667 | +14.44% | 98.4만 |
|---|
| 2025.10.30 | ₩39,778 | ₩41,944 | ₩37,667 | ₩41,111 | +3.35% | 69.6만 |
|---|
| 2025.10.29 | ₩35,167 | ₩39,944 | ₩34,667 | ₩38,222 | +8.69% | 76.7만 |
|---|
| 2025.10.28 | ₩34,500 | ₩35,111 | ₩34,000 | ₩34,611 | +0.32% | 11.2만 |
|---|
| 2025.10.27 | ₩34,667 | ₩34,778 | ₩33,333 | ₩34,000 | -1.92% | 9만 |
|---|
| 2025.10.24 | ₩33,889 | ₩34,722 | ₩33,167 | ₩33,889 | 0.00% | 17.2만 |
|---|
| 2025.10.23 | ₩32,056 | ₩33,722 | ₩31,778 | ₩33,167 | +3.47% | 16.3만 |
|---|
| 2025.10.22 | ₩31,778 | ₩32,778 | ₩31,611 | ₩32,167 | +1.22% | 8만 |
|---|
| 2025.10.21 | ₩32,167 | ₩32,167 | ₩31,278 | ₩31,889 | -0.86% | 8.7만 |
|---|
| 2025.10.20 | ₩31,833 | ₩32,500 | ₩31,500 | ₩31,667 | -0.52% | 6.6만 |
|---|
| 2025.10.17 | ₩31,944 | ₩32,500 | ₩31,278 | ₩31,500 | -1.39% | 6만 |
|---|
| 2025.10.16 | ₩32,556 | ₩32,556 | ₩31,500 | ₩32,333 | -0.68% | 6.6만 |
|---|
| 2025.10.15 | ₩30,778 | ₩31,722 | ₩30,333 | ₩31,500 | +2.35% | 7.3만 |
|---|
| 2025.10.14 | ₩31,111 | ₩31,667 | ₩29,833 | ₩30,111 | -3.21% | 9.6만 |
|---|
| 2025.10.13 | ₩29,444 | ₩31,000 | ₩29,222 | ₩30,611 | +3.96% | 9.6만 |
|---|