시장 데이터를 불러오는 중
전체 종목
영풍 과거 주가
Young Poong · 000670.KS · KOSPI
주요 제품·사업: 제1차 금속산업(아연괴,황산,카드뮴괴),건전지 제조,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Young Poong · 000670.KS · KOSPI
주요 제품·사업: 제1차 금속산업(아연괴,황산,카드뮴괴),건전지 제조,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,900 | ₩40,950 | ₩39,300 | ₩40,950 | +2.63% | 4.7만 |
| 2026.10.07 | ₩41,350 | ₩41,400 | ₩40,100 | ₩40,150 | -2.90% | 2.5만 |
| 2026.10.06 | ₩40,800 | ₩41,600 | ₩40,350 | ₩41,300 | +1.23% | 2.7만 |
| 2026.10.02 | ₩40,300 | ₩40,550 | ₩39,900 | ₩40,550 | +0.62% | 2만 |
| 2026.10.01 | ₩41,000 | ₩41,400 | ₩40,000 | ₩40,600 | -0.98% | 4.3만 |
| 2026.09.30 | ₩42,050 | ₩42,500 | ₩41,200 | ₩41,250 | -1.90% | 3.1만 |
| 2026.09.29 | ₩42,600 | ₩42,600 | ₩40,750 | ₩42,100 | -1.17% | 7.7만 |
| 2026.09.28 | ₩43,200 | ₩43,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,500 |
| ₩42,950 |
| -0.58% |
| 6.2만 |
| 2026.09.23 | ₩43,900 | ₩43,900 | ₩42,600 | ₩43,300 | -1.37% | 6.3만 |
|---|
| 2026.09.22 | ₩45,050 | ₩47,300 | ₩43,500 | ₩43,800 | -2.77% | 19만 |
|---|
| 2026.09.21 | ₩47,600 | ₩47,850 | ₩43,000 | ₩43,850 | -7.88% | 10.8만 |
|---|
| 2026.09.18 | ₩46,250 | ₩49,500 | ₩45,100 | ₩47,450 | +2.59% | 17.7만 |
|---|
| 2026.09.17 | ₩46,800 | ₩47,800 | ₩45,500 | ₩46,300 | -1.07% | 6.1만 |
|---|
| 2026.09.16 | ₩49,050 | ₩49,300 | ₩46,450 | ₩47,050 | -4.08% | 15.6만 |
|---|
| 2026.09.15 | ₩52,700 | ₩53,500 | ₩45,600 | ₩50,500 | -4.17% | 53.5만 |
|---|
| 2026.09.14 | ₩47,850 | ₩49,950 | ₩46,100 | ₩49,950 | +4.39% | 61.3만 |
|---|
| 2026.09.11 | ₩38,450 | ₩39,500 | ₩38,050 | ₩38,450 | 0.00% | 1.9만 |
|---|
| 2026.09.10 | ₩39,150 | ₩39,750 | ₩38,650 | ₩39,400 | +0.64% | 3.8만 |
|---|
| 2026.09.09 | ₩39,750 | ₩40,000 | ₩38,500 | ₩39,900 | +0.38% | 1.4만 |
|---|
| 2026.09.08 | ₩39,650 | ₩40,450 | ₩38,750 | ₩39,250 | -1.01% | 1.4만 |
|---|
| 2026.09.07 | ₩39,750 | ₩40,150 | ₩38,800 | ₩39,450 | -0.75% | 1.7만 |
|---|
| 2026.09.04 | ₩40,550 | ₩40,550 | ₩39,300 | ₩39,300 | -3.08% | 2.1만 |
|---|
| 2026.09.03 | ₩39,700 | ₩40,700 | ₩39,000 | ₩40,000 | +0.76% | 2.9만 |
|---|
| 2026.09.02 | ₩39,850 | ₩40,250 | ₩38,900 | ₩39,900 | +0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩39,700 | ₩40,750 | ₩39,200 | ₩40,350 | +1.64% | 2.5만 |
|---|
| 2026.08.31 | ₩41,150 | ₩41,150 | ₩39,200 | ₩40,000 | -2.79% | 3.1만 |
|---|
| 2026.08.28 | ₩40,150 | ₩41,200 | ₩39,650 | ₩41,200 | +2.62% | 3.3만 |
|---|
| 2026.08.27 | ₩39,950 | ₩40,450 | ₩39,300 | ₩40,250 | +0.75% | 3.6만 |
|---|
| 2026.08.26 | ₩39,900 | ₩40,250 | ₩38,550 | ₩39,850 | -0.13% | 2.8만 |
|---|
| 2026.08.25 | ₩39,450 | ₩40,800 | ₩38,600 | ₩40,350 | +2.28% | 4.4만 |
|---|
| 2026.08.24 | ₩37,300 | ₩39,600 | ₩37,300 | ₩39,450 | +5.76% | 4.2만 |
|---|
| 2026.08.21 | ₩37,300 | ₩37,750 | ₩36,300 | ₩37,300 | 0.00% | 2.1만 |
|---|
| 2026.08.20 | ₩37,400 | ₩39,950 | ₩37,400 | ₩38,100 | +1.87% | 4.4만 |
|---|
| 2026.08.19 | ₩37,450 | ₩38,100 | ₩36,600 | ₩37,400 | -0.13% | 1.5만 |
|---|
| 2026.08.18 | ₩38,800 | ₩39,550 | ₩37,600 | ₩38,200 | -1.55% | 3.2만 |
|---|
| 2026.08.14 | ₩38,600 | ₩39,350 | ₩37,550 | ₩38,100 | -1.30% | 2.1만 |
|---|
| 2026.08.13 | ₩39,350 | ₩39,900 | ₩38,200 | ₩38,800 | -1.40% | 2.4만 |
|---|
| 2026.08.12 | ₩39,450 | ₩40,000 | ₩38,850 | ₩39,300 | -0.38% | 1.6만 |
|---|
| 2026.08.11 | ₩40,300 | ₩40,550 | ₩39,000 | ₩39,450 | -2.11% | 2.5만 |
|---|
| 2026.08.10 | ₩38,100 | ₩40,800 | ₩37,000 | ₩40,150 | +5.38% | 3.1만 |
|---|
| 2026.08.07 | ₩37,850 | ₩38,600 | ₩36,850 | ₩37,750 | -0.26% | 3.9만 |
|---|
| 2026.08.06 | ₩38,500 | ₩38,950 | ₩37,100 | ₩38,150 | -0.91% | 4.9만 |
|---|
| 2026.08.05 | ₩35,150 | ₩37,400 | ₩35,150 | ₩37,250 | +5.97% | 4.4만 |
|---|
| 2026.08.04 | ₩33,550 | ₩35,300 | ₩33,550 | ₩35,000 | +4.32% | 3.6만 |
|---|
| 2026.08.03 | ₩32,450 | ₩35,000 | ₩32,400 | ₩34,200 | +5.39% | 3.1만 |
|---|
| 2026.07.31 | ₩33,000 | ₩34,150 | ₩32,250 | ₩33,650 | +1.97% | 2.7만 |
|---|
| 2026.07.30 | ₩31,750 | ₩33,750 | ₩31,750 | ₩32,200 | +1.42% | 5.5만 |
|---|
| 2026.07.29 | ₩34,350 | ₩34,450 | ₩31,000 | ₩32,100 | -6.55% | 4.7만 |
|---|
| 2026.07.28 | ₩34,250 | ₩34,300 | ₩32,850 | ₩33,300 | -2.77% | 2만 |
|---|
| 2026.07.27 | ₩35,550 | ₩36,350 | ₩34,600 | ₩34,950 | -1.69% | 3.4만 |
|---|
| 2026.07.24 | ₩34,950 | ₩36,300 | ₩34,700 | ₩35,250 | +0.86% | 2만 |
|---|
| 2026.07.23 | ₩33,550 | ₩35,700 | ₩33,550 | ₩35,650 | +6.26% | 3.2만 |
|---|
| 2026.07.22 | ₩33,950 | ₩35,200 | ₩33,950 | ₩34,100 | +0.44% | 2.1만 |
|---|
| 2026.07.21 | ₩33,600 | ₩35,600 | ₩32,700 | ₩33,650 | +0.15% | 4만 |
|---|
| 2026.07.20 | ₩36,150 | ₩36,400 | ₩34,000 | ₩34,000 | -5.95% | 4.1만 |
|---|
| 2026.07.16 | ₩36,650 | ₩37,150 | ₩35,600 | ₩36,400 | -0.68% | 1.5만 |
|---|
| 2026.07.15 | ₩36,150 | ₩37,350 | ₩35,550 | ₩36,650 | +1.38% | 3.1만 |
|---|
| 2026.07.14 | ₩36,800 | ₩37,200 | ₩34,800 | ₩35,250 | -4.21% | 4.1만 |
|---|
| 2026.07.13 | ₩37,150 | ₩37,850 | ₩35,500 | ₩35,600 | -4.17% | 3만 |
|---|
| 2026.07.10 | ₩36,600 | ₩37,850 | ₩36,500 | ₩36,750 | +0.41% | 3.1만 |
|---|
| 2026.07.09 | ₩35,750 | ₩37,650 | ₩35,450 | ₩35,850 | +0.28% | 5.1만 |
|---|
| 2026.07.08 | ₩39,550 | ₩39,550 | ₩36,350 | ₩36,650 | -7.33% | 3만 |
|---|
| 2026.07.07 | ₩37,550 | ₩39,950 | ₩37,550 | ₩38,800 | +3.33% | 2.1만 |
|---|
| 2026.07.06 | ₩39,850 | ₩40,250 | ₩38,300 | ₩39,000 | -2.13% | 1.8만 |
|---|
| 2026.07.03 | ₩40,650 | ₩40,700 | ₩37,800 | ₩39,900 | -1.85% | 3.3만 |
|---|
| 2026.07.02 | ₩40,800 | ₩41,350 | ₩38,700 | ₩39,450 | -3.31% | 1.4만 |
|---|
| 2026.07.01 | ₩40,750 | ₩41,450 | ₩39,750 | ₩40,400 | -0.86% | 2.5만 |
|---|
| 2026.06.30 | ₩40,750 | ₩41,150 | ₩39,450 | ₩39,500 | -3.07% | 3.2만 |
|---|
| 2026.06.29 | ₩41,350 | ₩41,600 | ₩38,500 | ₩41,600 | +0.60% | 3.4만 |
|---|
| 2026.06.26 | ₩40,750 | ₩40,750 | ₩37,550 | ₩38,450 | -5.64% | 3.2만 |
|---|
| 2026.06.25 | ₩41,000 | ₩41,500 | ₩39,950 | ₩40,600 | -0.98% | 3.2만 |
|---|
| 2026.06.24 | ₩40,650 | ₩41,350 | ₩39,500 | ₩40,700 | +0.12% | 3.4만 |
|---|
| 2026.06.23 | ₩42,400 | ₩42,700 | ₩40,400 | ₩40,650 | -4.13% | 3.6만 |
|---|
| 2026.06.22 | ₩44,550 | ₩45,450 | ₩42,300 | ₩42,300 | -5.05% | 2.6만 |
|---|
| 2026.06.19 | ₩45,600 | ₩47,150 | ₩44,200 | ₩45,800 | +0.44% | 3.8만 |
|---|
| 2026.06.18 | ₩47,500 | ₩47,900 | ₩46,000 | ₩46,000 | -3.16% | 3.2만 |
|---|
| 2026.06.17 | ₩48,850 | ₩49,600 | ₩47,250 | ₩48,150 | -1.43% | 3.2만 |
|---|
| 2026.06.16 | ₩49,000 | ₩49,500 | ₩48,000 | ₩48,800 | -0.41% | 2.7만 |
|---|
| 2026.06.15 | ₩49,200 | ₩49,800 | ₩48,050 | ₩48,850 | -0.71% | 2.5만 |
|---|
| 2026.06.12 | ₩48,600 | ₩49,200 | ₩46,650 | ₩47,200 | -2.88% | 2.6만 |
|---|
| 2026.06.11 | ₩44,700 | ₩47,200 | ₩44,050 | ₩46,600 | +4.25% | 4.5만 |
|---|
| 2026.06.10 | ₩45,700 | ₩46,150 | ₩44,100 | ₩45,550 | -0.33% | 4.6만 |
|---|
| 2026.06.09 | ₩45,000 | ₩46,950 | ₩44,500 | ₩46,250 | +2.78% | 5.4만 |
|---|
| 2026.06.08 | ₩45,100 | ₩48,300 | ₩44,850 | ₩45,050 | -0.11% | 2.7만 |
|---|
| 2026.06.05 | ₩51,400 | ₩51,400 | ₩48,450 | ₩49,050 | -4.57% | 2.4만 |
|---|
| 2026.06.04 | ₩50,000 | ₩51,300 | ₩49,550 | ₩50,900 | +1.80% | 2.3만 |
|---|
| 2026.06.02 | ₩52,000 | ₩52,000 | ₩49,650 | ₩50,300 | -3.27% | 2.9만 |
|---|
| 2026.06.01 | ₩51,800 | ₩52,900 | ₩49,900 | ₩52,000 | +0.39% | 2.4만 |
|---|
| 2026.05.29 | ₩51,600 | ₩52,300 | ₩50,400 | ₩51,700 | +0.19% | 2.7만 |
|---|
| 2026.05.28 | ₩52,600 | ₩53,200 | ₩49,400 | ₩51,600 | -1.90% | 3.3만 |
|---|
| 2026.05.27 | ₩54,600 | ₩55,000 | ₩51,900 | ₩52,100 | -4.58% | 2.6만 |
|---|
| 2026.05.26 | ₩56,700 | ₩57,000 | ₩54,000 | ₩54,400 | -4.06% | 2.2만 |
|---|
| 2026.05.22 | ₩55,200 | ₩55,600 | ₩54,150 | ₩55,400 | +0.36% | 1.6만 |
|---|
| 2026.05.21 | ₩53,200 | ₩54,300 | ₩52,600 | ₩54,000 | +1.50% | 2.1만 |
|---|
| 2026.05.20 | ₩57,300 | ₩57,300 | ₩52,000 | ₩52,700 | -8.03% | 3.9만 |
|---|
| 2026.05.19 | ₩59,800 | ₩59,900 | ₩54,000 | ₩56,100 | -6.19% | 5.1만 |
|---|
| 2026.05.18 | ₩60,100 | ₩60,100 | ₩56,000 | ₩58,800 | -2.16% | 3.3만 |
|---|
| 2026.05.15 | ₩65,900 | ₩65,900 | ₩59,400 | ₩60,400 | -8.35% | 3.3만 |
|---|
| 2026.05.14 | ₩64,000 | ₩64,100 | ₩61,400 | ₩64,100 | +0.16% | 3.9만 |
|---|
| 2026.05.13 | ₩65,900 | ₩65,900 | ₩61,900 | ₩63,100 | -4.25% | 2만 |
|---|
| 2026.05.12 | ₩65,200 | ₩67,000 | ₩60,600 | ₩64,200 | -1.53% | 4만 |
|---|
| 2026.05.11 | ₩66,600 | ₩67,500 | ₩64,700 | ₩65,000 | -2.40% | 3.2만 |
|---|
| 2026.05.08 | ₩69,900 | ₩69,900 | ₩66,400 | ₩66,700 | -4.58% | 3.2만 |
|---|
| 2026.05.07 | ₩71,000 | ₩71,000 | ₩66,800 | ₩69,000 | -2.82% | 3.1만 |
|---|
| 2026.05.06 | ₩67,700 | ₩71,000 | ₩66,700 | ₩70,000 | +3.40% | 5.2만 |
|---|
| 2026.05.04 | ₩68,400 | ₩69,500 | ₩64,800 | ₩67,500 | -1.32% | 3.9만 |
|---|
| 2026.04.30 | ₩66,500 | ₩67,300 | ₩65,000 | ₩65,900 | -0.90% | 3만 |
|---|
| 2026.04.29 | ₩67,400 | ₩67,500 | ₩65,800 | ₩67,100 | -0.45% | 2.1만 |
|---|
| 2026.04.28 | ₩65,800 | ₩67,900 | ₩65,700 | ₩66,700 | +1.37% | 2.8만 |
|---|
| 2026.04.27 | ₩67,500 | ₩67,800 | ₩64,000 | ₩65,700 | -2.67% | 3.1만 |
|---|
| 2026.04.24 | ₩68,000 | ₩68,400 | ₩66,400 | ₩68,200 | +0.29% | 2.3만 |
|---|
| 2026.04.23 | ₩68,000 | ₩68,100 | ₩65,300 | ₩67,700 | -0.44% | 4.4만 |
|---|
| 2026.04.22 | ₩64,900 | ₩66,800 | ₩64,000 | ₩66,600 | +2.62% | 3.8만 |
|---|
| 2026.04.21 | ₩64,500 | ₩66,300 | ₩64,400 | ₩65,400 | +1.40% | 2.5만 |
|---|
| 2026.04.20 | ₩66,600 | ₩67,300 | ₩64,400 | ₩64,400 | -3.30% | 2.8만 |
|---|
| 2026.04.17 | ₩61,700 | ₩67,400 | ₩61,400 | ₩65,200 | +5.67% | 4.7만 |
|---|
| 2026.04.16 | ₩62,500 | ₩63,400 | ₩61,000 | ₩62,400 | -0.16% | 1.7만 |
|---|
| 2026.04.15 | ₩63,100 | ₩65,000 | ₩61,000 | ₩61,800 | -2.06% | 2.6만 |
|---|
| 2026.04.14 | ₩60,300 | ₩64,300 | ₩59,700 | ₩62,700 | +3.98% | 4.5만 |
|---|
| 2026.04.13 | ₩60,000 | ₩60,600 | ₩58,400 | ₩59,300 | -1.17% | 1.7만 |
|---|
| 2026.04.10 | ₩59,300 | ₩61,400 | ₩59,100 | ₩60,200 | +1.52% | 2만 |
|---|
| 2026.04.09 | ₩60,000 | ₩60,300 | ₩58,300 | ₩59,200 | -1.33% | 2.9만 |
|---|
| 2026.04.08 | ₩62,100 | ₩62,100 | ₩59,700 | ₩60,800 | -2.09% | 2.6만 |
|---|
| 2026.04.07 | ₩59,100 | ₩59,800 | ₩57,200 | ₩57,700 | -2.37% | 2만 |
|---|
| 2026.04.06 | ₩60,600 | ₩61,800 | ₩58,500 | ₩59,000 | -2.64% | 2.5만 |
|---|
| 2026.04.03 | ₩57,300 | ₩61,400 | ₩57,300 | ₩59,700 | +4.19% | 4만 |
|---|
| 2026.04.02 | ₩59,100 | ₩60,300 | ₩56,400 | ₩56,900 | -3.72% | 3.6만 |
|---|
| 2026.04.01 | ₩58,400 | ₩58,800 | ₩56,100 | ₩58,500 | +0.17% | 3.3만 |
|---|
| 2026.03.31 | ₩55,300 | ₩56,800 | ₩54,000 | ₩55,600 | +0.54% | 2.8만 |
|---|
| 2026.03.30 | ₩57,000 | ₩57,000 | ₩54,200 | ₩56,000 | -1.75% | 5만 |
|---|
| 2026.03.27 | ₩60,900 | ₩60,900 | ₩58,100 | ₩59,700 | -1.97% | 4.9만 |
|---|
| 2026.03.26 | ₩62,900 | ₩62,900 | ₩60,100 | ₩60,900 | -3.18% | 4.6만 |
|---|
| 2026.03.25 | ₩61,400 | ₩63,100 | ₩59,000 | ₩62,800 | +2.28% | 7.6만 |
|---|
| 2026.03.24 | ₩61,600 | ₩64,500 | ₩59,900 | ₩64,000 | +3.90% | 7.9만 |
|---|
| 2026.03.23 | ₩58,900 | ₩61,000 | ₩57,600 | ₩59,100 | +0.34% | 4만 |
|---|
| 2026.03.20 | ₩56,600 | ₩61,100 | ₩55,700 | ₩60,200 | +6.36% | 12.3만 |
|---|
| 2026.03.19 | ₩57,400 | ₩57,400 | ₩55,200 | ₩55,500 | -3.31% | 3.8만 |
|---|
| 2026.03.18 | ₩53,900 | ₩58,900 | ₩53,000 | ₩57,500 | +6.68% | 7.7만 |
|---|
| 2026.03.17 | ₩51,600 | ₩52,900 | ₩51,500 | ₩51,900 | +0.58% | 2.7만 |
|---|
| 2026.03.16 | ₩51,500 | ₩52,600 | ₩50,500 | ₩51,200 | -0.58% | 3.2만 |
|---|
| 2026.03.13 | ₩50,500 | ₩52,600 | ₩50,500 | ₩52,200 | +3.37% | 2.6만 |
|---|
| 2026.03.12 | ₩52,300 | ₩54,300 | ₩52,300 | ₩53,200 | +1.72% | 3만 |
|---|
| 2026.03.11 | ₩54,200 | ₩55,300 | ₩52,000 | ₩53,200 | -1.85% | 2.7만 |
|---|
| 2026.03.10 | ₩54,600 | ₩54,600 | ₩51,800 | ₩52,900 | -3.11% | 3.7만 |
|---|
| 2026.03.09 | ₩53,100 | ₩54,500 | ₩50,100 | ₩51,100 | -3.77% | 4.5만 |
|---|
| 2026.03.06 | ₩54,900 | ₩57,800 | ₩54,400 | ₩56,000 | +2.00% | 4만 |
|---|
| 2026.03.05 | ₩57,200 | ₩57,200 | ₩53,600 | ₩55,500 | -2.97% | 4만 |
|---|
| 2026.03.04 | ₩58,200 | ₩58,800 | ₩52,200 | ₩52,900 | -9.11% | 6.9만 |
|---|
| 2026.03.03 | ₩63,600 | ₩65,000 | ₩61,400 | ₩61,400 | -3.46% | 6.9만 |
|---|
| 2026.02.27 | ₩66,600 | ₩66,600 | ₩63,900 | ₩64,600 | -3.00% | 6.5만 |
|---|
| 2026.02.26 | ₩68,200 | ₩68,700 | ₩64,400 | ₩66,100 | -3.08% | 11.1만 |
|---|
| 2026.02.25 | ₩62,400 | ₩66,100 | ₩61,600 | ₩64,000 | +2.56% | 14.3만 |
|---|
| 2026.02.24 | ₩60,700 | ₩62,800 | ₩59,900 | ₩61,900 | +1.98% | 9.6만 |
|---|
| 2026.02.23 | ₩61,300 | ₩61,400 | ₩59,600 | ₩60,800 | -0.82% | 6.9만 |
|---|
| 2026.02.20 | ₩59,400 | ₩63,500 | ₩59,100 | ₩61,400 | +3.37% | 5.9만 |
|---|
| 2026.02.19 | ₩60,500 | ₩60,500 | ₩58,000 | ₩59,400 | -1.82% | 5.8만 |
|---|
| 2026.02.13 | ₩58,800 | ₩60,300 | ₩57,800 | ₩60,100 | +2.21% | 2.8만 |
|---|
| 2026.02.12 | ₩59,600 | ₩60,400 | ₩59,100 | ₩60,300 | +1.17% | 5.5만 |
|---|
| 2026.02.11 | ₩60,400 | ₩60,400 | ₩58,000 | ₩59,300 | -1.82% | 3.2만 |
|---|
| 2026.02.10 | ₩58,600 | ₩59,900 | ₩58,000 | ₩59,300 | +1.19% | 4.1만 |
|---|
| 2026.02.09 | ₩59,900 | ₩59,900 | ₩57,100 | ₩57,600 | -3.84% | 4.3만 |
|---|
| 2026.02.06 | ₩54,700 | ₩57,000 | ₩53,800 | ₩56,600 | +3.47% | 4만 |
|---|
| 2026.02.05 | ₩59,700 | ₩60,400 | ₩57,600 | ₩58,100 | -2.68% | 3.5만 |
|---|
| 2026.02.04 | ₩60,100 | ₩62,800 | ₩59,600 | ₩61,800 | +2.83% | 5.5만 |
|---|
| 2026.02.03 | ₩59,200 | ₩60,600 | ₩57,700 | ₩59,200 | 0.00% | 4.7만 |
|---|
| 2026.02.02 | ₩59,700 | ₩61,300 | ₩58,100 | ₩58,200 | -2.51% | 7.8만 |
|---|
| 2026.01.30 | ₩65,600 | ₩65,900 | ₩62,500 | ₩64,900 | -1.07% | 6.7만 |
|---|
| 2026.01.29 | ₩62,700 | ₩67,100 | ₩61,500 | ₩66,300 | +5.74% | 8.5만 |
|---|
| 2026.01.28 | ₩60,800 | ₩64,800 | ₩59,500 | ₩63,200 | +3.95% | 6.3만 |
|---|
| 2026.01.27 | ₩58,400 | ₩59,800 | ₩57,600 | ₩59,300 | +1.54% | 3.7만 |
|---|
| 2026.01.26 | ₩57,000 | ₩60,500 | ₩56,800 | ₩59,400 | +4.21% | 6.7만 |
|---|
| 2026.01.23 | ₩54,100 | ₩57,000 | ₩54,100 | ₩55,700 | +2.96% | 6.1만 |
|---|
| 2026.01.22 | ₩52,700 | ₩56,000 | ₩52,700 | ₩54,300 | +3.04% | 6.7만 |
|---|
| 2026.01.21 | ₩53,400 | ₩53,500 | ₩51,600 | ₩52,700 | -1.31% | 4.3만 |
|---|
| 2026.01.20 | ₩52,600 | ₩54,600 | ₩52,600 | ₩53,400 | +1.52% | 5.3만 |
|---|
| 2026.01.19 | ₩53,900 | ₩54,600 | ₩51,600 | ₩52,500 | -2.60% | 7.3만 |
|---|
| 2026.01.16 | ₩56,100 | ₩56,100 | ₩51,900 | ₩53,700 | -4.28% | 22만 |
|---|
| 2026.01.15 | ₩48,000 | ₩49,450 | ₩47,650 | ₩49,400 | +2.92% | 7.8만 |
|---|
| 2026.01.14 | ₩49,450 | ₩49,450 | ₩46,500 | ₩47,750 | -3.44% | 9.1만 |
|---|
| 2026.01.13 | ₩47,000 | ₩50,400 | ₩46,700 | ₩49,250 | +4.79% | 11.2만 |
|---|
| 2026.01.12 | ₩45,400 | ₩46,450 | ₩44,850 | ₩46,250 | +1.87% | 5.3만 |
|---|
| 2026.01.09 | ₩47,300 | ₩47,300 | ₩45,100 | ₩45,150 | -4.55% | 6.1만 |
|---|
| 2026.01.08 | ₩45,900 | ₩47,300 | ₩45,650 | ₩47,300 | +3.05% | 5.8만 |
|---|
| 2026.01.07 | ₩45,750 | ₩46,600 | ₩45,450 | ₩45,800 | +0.11% | 4.8만 |
|---|
| 2026.01.06 | ₩46,650 | ₩46,700 | ₩45,450 | ₩45,700 | -2.04% | 4.9만 |
|---|
| 2026.01.05 | ₩45,500 | ₩46,450 | ₩45,000 | ₩46,200 | +1.54% | 7.7만 |
|---|
| 2026.01.02 | ₩48,000 | ₩48,400 | ₩45,000 | ₩45,700 | -4.79% | 9.8만 |
|---|
| 2025.12.30 | ₩48,600 | ₩48,600 | ₩47,200 | ₩47,500 | -2.26% | 5.1만 |
|---|
| 2025.12.29 | ₩48,550 | ₩49,450 | ₩47,650 | ₩47,900 | -1.34% | 8.7만 |
|---|
| 2025.12.26 | ₩49,417 | ₩49,806 | ₩48,010 | ₩48,301 | -2.26% | 9만 |
|---|
| 2025.12.24 | ₩55,243 | ₩55,922 | ₩48,495 | ₩49,126 | -11.07% | 24.4만 |
|---|
| 2025.12.23 | ₩54,854 | ₩55,534 | ₩53,981 | ₩54,175 | -1.24% | 6.5만 |
|---|
| 2025.12.22 | ₩55,340 | ₩55,922 | ₩53,592 | ₩54,272 | -1.93% | 9.5만 |
|---|
| 2025.12.19 | ₩54,466 | ₩56,602 | ₩53,981 | ₩54,660 | +0.36% | 7.2만 |
|---|
| 2025.12.18 | ₩55,922 | ₩56,505 | ₩52,718 | ₩53,981 | -3.47% | 8.2만 |
|---|
| 2025.12.17 | ₩56,311 | ₩57,184 | ₩52,913 | ₩54,369 | -3.45% | 7.8만 |
|---|
| 2025.12.16 | ₩65,146 | ₩65,146 | ₩55,631 | ₩56,311 | -13.56% | 14.5만 |
|---|
| 2025.12.15 | ₩70,194 | ₩71,650 | ₩60,291 | ₩65,146 | -7.19% | 17.8만 |
|---|
| 2025.12.12 | ₩66,408 | ₩67,282 | ₩63,883 | ₩66,990 | +0.88% | 2.8만 |
|---|
| 2025.12.11 | ₩67,282 | ₩68,058 | ₩66,019 | ₩66,019 | -1.88% | 4.7만 |
|---|
| 2025.12.10 | ₩69,126 | ₩69,320 | ₩66,214 | ₩66,214 | -4.21% | 2.9만 |
|---|
| 2025.12.09 | ₩69,029 | ₩69,612 | ₩67,961 | ₩69,126 | +0.14% | 3.8만 |
|---|
| 2025.12.08 | ₩65,534 | ₩68,447 | ₩65,437 | ₩68,447 | +4.44% | 4.4만 |
|---|
| 2025.12.05 | ₩63,398 | ₩65,728 | ₩63,301 | ₩65,437 | +3.22% | 3.1만 |
|---|
| 2025.12.04 | ₩65,146 | ₩66,019 | ₩62,621 | ₩63,981 | -1.79% | 5.2만 |
|---|
| 2025.12.03 | ₩65,728 | ₩67,573 | ₩64,757 | ₩65,728 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩66,893 | ₩68,738 | ₩64,563 | ₩65,534 | -2.03% | 4.8만 |
|---|
| 2025.12.01 | ₩66,505 | ₩66,796 | ₩62,913 | ₩66,408 | -0.15% | 5만 |
|---|
| 2025.11.28 | ₩65,437 | ₩66,796 | ₩64,757 | ₩66,505 | +1.63% | 5.1만 |
|---|
| 2025.11.27 | ₩58,932 | ₩66,893 | ₩58,932 | ₩66,117 | +12.19% | 12.5만 |
|---|
| 2025.11.26 | ₩56,796 | ₩58,835 | ₩56,796 | ₩58,835 | +3.59% | 3.8만 |
|---|
| 2025.11.25 | ₩55,922 | ₩57,961 | ₩55,922 | ₩57,087 | +2.08% | 3.1만 |
|---|
| 2025.11.24 | ₩56,214 | ₩57,087 | ₩55,534 | ₩55,728 | -0.86% | 3.4만 |
|---|
| 2025.11.21 | ₩55,437 | ₩56,117 | ₩54,369 | ₩55,728 | +0.53% | 3.5만 |
|---|
| 2025.11.20 | ₩56,990 | ₩57,864 | ₩56,117 | ₩56,214 | -1.36% | 3.2만 |
|---|
| 2025.11.19 | ₩57,476 | ₩59,417 | ₩56,117 | ₩56,602 | -1.52% | 5.7만 |
|---|
| 2025.11.18 | ₩55,437 | ₩58,058 | ₩55,437 | ₩56,019 | +1.05% | 7만 |
|---|
| 2025.11.17 | ₩54,951 | ₩56,602 | ₩53,495 | ₩55,922 | +1.77% | 4.6만 |
|---|
| 2025.11.14 | ₩53,883 | ₩55,243 | ₩52,427 | ₩53,592 | -0.54% | 3.7만 |
|---|
| 2025.11.13 | ₩53,010 | ₩53,981 | ₩51,748 | ₩53,592 | +1.10% | 4.9만 |
|---|
| 2025.11.12 | ₩50,485 | ₩53,107 | ₩49,903 | ₩52,913 | +4.81% | 4.2만 |
|---|
| 2025.11.11 | ₩50,194 | ₩51,456 | ₩49,806 | ₩50,097 | -0.19% | 3.2만 |
|---|
| 2025.11.10 | ₩49,223 | ₩51,748 | ₩48,544 | ₩50,777 | +3.16% | 5.6만 |
|---|
| 2025.11.07 | ₩50,000 | ₩50,097 | ₩48,447 | ₩49,223 | -1.55% | 4.3만 |
|---|
| 2025.11.06 | ₩48,350 | ₩49,806 | ₩47,718 | ₩49,515 | +2.41% | 4.1만 |
|---|
| 2025.11.05 | ₩48,447 | ₩48,495 | ₩45,631 | ₩47,476 | -2.00% | 7만 |
|---|
| 2025.11.04 | ₩46,699 | ₩48,447 | ₩46,699 | ₩48,301 | +3.43% | 3.5만 |
|---|
| 2025.11.03 | ₩47,282 | ₩47,670 | ₩45,922 | ₩47,136 | -0.31% | 3.5만 |
|---|
| 2025.10.31 | ₩46,602 | ₩48,544 | ₩46,214 | ₩47,573 | +2.08% | 5.8만 |
|---|
| 2025.10.30 | ₩44,078 | ₩47,718 | ₩44,078 | ₩46,845 | +6.28% | 8.7만 |
|---|
| 2025.10.29 | ₩44,660 | ₩45,049 | ₩43,592 | ₩44,515 | -0.33% | 3.5만 |
|---|
| 2025.10.28 | ₩44,272 | ₩44,417 | ₩43,301 | ₩43,981 | -0.66% | 2만 |
|---|
| 2025.10.27 | ₩43,641 | ₩44,369 | ₩42,816 | ₩43,981 | +0.78% | 2.8만 |
|---|
| 2025.10.24 | ₩44,466 | ₩44,709 | ₩43,738 | ₩44,078 | -0.87% | 2.5만 |
|---|
| 2025.10.23 | ₩43,641 | ₩44,515 | ₩43,398 | ₩43,689 | +0.11% | 1.9만 |
|---|
| 2025.10.22 | ₩43,592 | ₩44,078 | ₩43,350 | ₩43,981 | +0.89% | 1.7만 |
|---|
| 2025.10.21 | ₩44,126 | ₩45,146 | ₩43,689 | ₩44,078 | -0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩43,981 | ₩44,369 | ₩43,544 | ₩44,078 | +0.22% | 2.1만 |
|---|
| 2025.10.17 | ₩45,874 | ₩46,214 | ₩43,981 | ₩43,981 | -4.13% | 3.4만 |
|---|
| 2025.10.16 | ₩46,068 | ₩47,087 | ₩45,243 | ₩46,408 | +0.74% | 4.6만 |
|---|
| 2025.10.15 | ₩48,447 | ₩48,447 | ₩45,437 | ₩47,184 | -2.61% | 6.8만 |
|---|
| 2025.10.14 | ₩44,417 | ₩47,864 | ₩43,932 | ₩47,136 | +6.12% | 16만 |
|---|
| 2025.10.13 | ₩45,971 | ₩46,165 | ₩43,398 | ₩44,466 | -3.27% | 12.9만 |
|---|
| 2025.10.10 | ₩43,932 | ₩45,728 | ₩43,883 | ₩44,563 | +1.44% | 6.6만 |
|---|