시장 데이터를 불러오는 중
전체 종목
이화산업 과거 주가
000760.KS · KOSPI
주요 제품·사업: 염료(반응성염료,분산염료,범용염료,직접염료,산성염료),염료화성품,합성수지,고무 도매,제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000760.KS · KOSPI
주요 제품·사업: 염료(반응성염료,분산염료,범용염료,직접염료,산성염료),염료화성품,합성수지,고무 도매,제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩12,480 | ₩12,480 | ₩11,790 | ₩11,880 | -4.81% | 2.2천 |
| 2026.10.08 | ₩12,280 | ₩12,700 | ₩11,800 | ₩12,590 | +2.52% | 1.3천 |
| 2026.10.07 | ₩12,340 | ₩12,590 | ₩12,000 | ₩12,330 | -0.08% | 732 |
| 2026.10.06 | ₩12,100 | ₩12,980 | ₩12,070 | ₩12,340 | +1.98% | 6.2천 |
| 2026.10.02 | ₩11,950 | ₩12,230 | ₩11,950 | ₩12,190 | +2.01% | 325 |
| 2026.10.01 | ₩11,840 | ₩12,620 | ₩11,840 | ₩12,410 | +4.81% | 460 |
| 2026.09.30 | ₩12,050 | ₩12,630 | ₩11,850 | ₩11,990 | -0.50% | 120 |
| 2026.09.29 | ₩11,980 | ₩12,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,860 |
| ₩12,030 |
| +0.42% |
| 771 |
| 2026.09.28 | ₩12,790 | ₩12,790 | ₩11,790 | ₩11,980 | -6.33% | 851 |
|---|
| 2026.09.23 | ₩12,720 | ₩12,720 | ₩12,100 | ₩12,390 | -2.59% | 181 |
|---|
| 2026.09.22 | ₩12,790 | ₩12,850 | ₩12,720 | ₩12,720 | -0.55% | 227 |
|---|
| 2026.09.21 | ₩12,730 | ₩13,570 | ₩12,640 | ₩12,750 | +0.16% | 960 |
|---|
| 2026.09.18 | ₩12,830 | ₩12,880 | ₩12,730 | ₩12,730 | -0.78% | 911 |
|---|
| 2026.09.17 | ₩12,990 | ₩13,000 | ₩12,670 | ₩12,830 | -1.23% | 1.1천 |
|---|
| 2026.09.16 | ₩13,300 | ₩13,300 | ₩12,850 | ₩13,070 | -1.73% | 640 |
|---|
| 2026.09.15 | ₩13,650 | ₩13,650 | ₩13,040 | ₩13,350 | -2.20% | 3.3천 |
|---|
| 2026.09.14 | ₩13,890 | ₩13,890 | ₩13,140 | ₩13,660 | -1.66% | 399 |
|---|
| 2026.09.11 | ₩13,900 | ₩13,900 | ₩13,810 | ₩13,900 | 0.00% | 14 |
|---|
| 2026.09.10 | ₩14,700 | ₩14,700 | ₩13,890 | ₩13,900 | -5.44% | 1천 |
|---|
| 2026.09.09 | ₩14,080 | ₩14,080 | ₩13,900 | ₩13,900 | -1.28% | 845 |
|---|
| 2026.09.08 | ₩14,600 | ₩14,610 | ₩14,000 | ₩14,190 | -2.81% | 1.7천 |
|---|
| 2026.09.07 | ₩13,610 | ₩14,860 | ₩13,330 | ₩14,610 | +7.35% | 710 |
|---|
| 2026.09.04 | ₩13,660 | ₩13,670 | ₩13,460 | ₩13,600 | -0.44% | 838 |
|---|
| 2026.09.03 | ₩13,730 | ₩13,730 | ₩13,600 | ₩13,660 | -0.51% | 1.2천 |
|---|
| 2026.09.02 | ₩13,610 | ₩13,810 | ₩13,590 | ₩13,790 | +1.32% | 1.5천 |
|---|
| 2026.09.01 | ₩13,980 | ₩14,130 | ₩13,420 | ₩13,890 | -0.64% | 1.2천 |
|---|
| 2026.08.31 | ₩13,510 | ₩14,060 | ₩13,510 | ₩14,060 | +4.07% | 1.1천 |
|---|
| 2026.08.28 | ₩14,340 | ₩14,740 | ₩13,800 | ₩14,130 | -1.46% | 570 |
|---|
| 2026.08.27 | ₩13,700 | ₩14,320 | ₩13,700 | ₩14,080 | +2.77% | 2.7천 |
|---|
| 2026.08.26 | ₩14,150 | ₩14,150 | ₩13,530 | ₩14,110 | -0.28% | 2.6천 |
|---|
| 2026.08.25 | ₩14,340 | ₩14,340 | ₩13,920 | ₩14,080 | -1.81% | 2천 |
|---|
| 2026.08.24 | ₩13,730 | ₩14,380 | ₩13,720 | ₩14,340 | +4.44% | 4.9천 |
|---|
| 2026.08.21 | ₩13,260 | ₩14,100 | ₩13,230 | ₩14,000 | +5.58% | 2.9천 |
|---|
| 2026.08.20 | ₩12,750 | ₩13,750 | ₩12,750 | ₩13,460 | +5.57% | 294 |
|---|
| 2026.08.19 | ₩12,740 | ₩13,870 | ₩12,250 | ₩12,800 | +0.47% | 1.4천 |
|---|
| 2026.08.18 | ₩12,410 | ₩13,640 | ₩12,410 | ₩12,740 | +2.66% | 1천 |
|---|
| 2026.08.14 | ₩13,280 | ₩13,280 | ₩12,300 | ₩12,480 | -6.02% | 824 |
|---|
| 2026.08.13 | ₩12,830 | ₩12,840 | ₩12,530 | ₩12,570 | -2.03% | 217 |
|---|
| 2026.08.12 | ₩12,620 | ₩12,830 | ₩12,530 | ₩12,830 | +1.66% | 211 |
|---|
| 2026.08.11 | ₩13,020 | ₩13,020 | ₩12,300 | ₩12,880 | -1.08% | 913 |
|---|
| 2026.08.10 | ₩13,490 | ₩13,490 | ₩12,820 | ₩13,160 | -2.45% | 568 |
|---|
| 2026.08.07 | ₩13,240 | ₩13,240 | ₩13,000 | ₩13,010 | -1.74% | 74 |
|---|
| 2026.08.06 | ₩13,120 | ₩13,250 | ₩12,940 | ₩13,240 | +0.91% | 843 |
|---|
| 2026.08.05 | ₩12,650 | ₩13,140 | ₩12,650 | ₩13,120 | +3.72% | 455 |
|---|
| 2026.08.04 | ₩13,220 | ₩13,260 | ₩12,020 | ₩13,040 | -1.36% | 1.2천 |
|---|
| 2026.08.03 | ₩13,700 | ₩13,700 | ₩12,730 | ₩13,350 | -2.55% | 1.2천 |
|---|
| 2026.07.31 | ₩11,810 | ₩13,700 | ₩11,190 | ₩13,700 | +16.00% | 498 |
|---|
| 2026.07.30 | ₩11,440 | ₩11,890 | ₩11,270 | ₩11,890 | +3.93% | 592 |
|---|
| 2026.07.29 | ₩11,860 | ₩11,860 | ₩10,840 | ₩11,640 | -1.85% | 830 |
|---|
| 2026.07.28 | ₩12,200 | ₩12,260 | ₩11,320 | ₩12,030 | -1.39% | 435 |
|---|
| 2026.07.27 | ₩12,120 | ₩12,470 | ₩11,980 | ₩12,450 | +2.72% | 335 |
|---|
| 2026.07.24 | ₩12,230 | ₩12,950 | ₩11,980 | ₩12,480 | +2.04% | 824 |
|---|
| 2026.07.23 | ₩11,370 | ₩13,610 | ₩11,360 | ₩12,230 | +7.56% | 2천 |
|---|
| 2026.07.22 | ₩11,330 | ₩11,590 | ₩11,300 | ₩11,450 | +1.06% | 1.1천 |
|---|
| 2026.07.21 | ₩11,470 | ₩11,760 | ₩11,420 | ₩11,740 | +2.35% | 683 |
|---|
| 2026.07.20 | ₩11,260 | ₩11,950 | ₩10,870 | ₩11,900 | +5.68% | 6천 |
|---|
| 2026.07.16 | ₩11,670 | ₩12,140 | ₩11,660 | ₩12,120 | +3.86% | 1.7천 |
|---|
| 2026.07.15 | ₩12,290 | ₩12,290 | ₩11,880 | ₩12,250 | -0.33% | 1.8천 |
|---|
| 2026.07.14 | ₩12,650 | ₩12,650 | ₩12,120 | ₩12,410 | -1.90% | 1.3천 |
|---|
| 2026.07.13 | ₩13,840 | ₩13,840 | ₩12,760 | ₩12,760 | -7.80% | 1.3천 |
|---|
| 2026.07.10 | ₩12,520 | ₩13,920 | ₩12,370 | ₩13,840 | +10.54% | 1.4천 |
|---|
| 2026.07.09 | ₩11,750 | ₩12,890 | ₩11,750 | ₩12,510 | +6.47% | 2.9천 |
|---|
| 2026.07.08 | ₩12,540 | ₩12,540 | ₩11,450 | ₩11,700 | -6.70% | 857 |
|---|
| 2026.07.07 | ₩11,980 | ₩12,550 | ₩11,580 | ₩12,550 | +4.76% | 473 |
|---|
| 2026.07.06 | ₩11,890 | ₩12,470 | ₩11,510 | ₩11,980 | +0.76% | 89 |
|---|
| 2026.07.03 | ₩12,050 | ₩12,050 | ₩11,510 | ₩11,890 | -1.33% | 767 |
|---|
| 2026.07.02 | ₩12,150 | ₩12,150 | ₩11,500 | ₩11,700 | -3.70% | 250 |
|---|
| 2026.07.01 | ₩11,440 | ₩11,800 | ₩11,360 | ₩11,700 | +2.27% | 1.8천 |
|---|
| 2026.06.30 | ₩12,500 | ₩12,500 | ₩10,750 | ₩11,530 | -7.76% | 1.9천 |
|---|
| 2026.06.29 | ₩10,380 | ₩12,000 | ₩10,380 | ₩11,870 | +14.35% | 756 |
|---|
| 2026.06.26 | ₩11,190 | ₩11,190 | ₩10,540 | ₩10,750 | -3.93% | 1.3천 |
|---|
| 2026.06.25 | ₩10,470 | ₩11,140 | ₩10,470 | ₩10,920 | +4.30% | 203 |
|---|
| 2026.06.24 | ₩10,980 | ₩11,100 | ₩10,740 | ₩11,020 | +0.36% | 815 |
|---|
| 2026.06.23 | ₩11,110 | ₩11,410 | ₩10,660 | ₩11,000 | -0.99% | 4.7천 |
|---|
| 2026.06.22 | ₩11,740 | ₩11,740 | ₩11,160 | ₩11,530 | -1.79% | 1.7천 |
|---|
| 2026.06.19 | ₩12,380 | ₩12,500 | ₩11,620 | ₩11,740 | -5.17% | 1.6천 |
|---|
| 2026.06.18 | ₩12,550 | ₩12,550 | ₩12,270 | ₩12,380 | -1.35% | 423 |
|---|
| 2026.06.17 | ₩12,910 | ₩12,910 | ₩12,350 | ₩12,660 | -1.94% | 2.2천 |
|---|
| 2026.06.16 | ₩13,000 | ₩13,000 | ₩12,400 | ₩12,900 | -0.77% | 718 |
|---|
| 2026.06.15 | ₩12,900 | ₩12,900 | ₩12,450 | ₩12,580 | -2.48% | 1.4천 |
|---|
| 2026.06.12 | ₩13,790 | ₩13,790 | ₩12,030 | ₩12,580 | -8.77% | 1.4천 |
|---|
| 2026.06.11 | ₩12,220 | ₩13,340 | ₩11,900 | ₩12,530 | +2.54% | 345 |
|---|
| 2026.06.10 | ₩12,030 | ₩12,240 | ₩11,880 | ₩12,240 | +1.75% | 1.1천 |
|---|
| 2026.06.09 | ₩12,870 | ₩12,870 | ₩11,840 | ₩12,380 | -3.81% | 4.1천 |
|---|
| 2026.06.08 | ₩13,990 | ₩14,290 | ₩12,220 | ₩12,500 | -10.65% | 4천 |
|---|
| 2026.06.05 | ₩13,060 | ₩13,250 | ₩12,630 | ₩13,200 | +1.07% | 725 |
|---|
| 2026.06.04 | ₩13,230 | ₩13,240 | ₩12,950 | ₩13,060 | -1.28% | 993 |
|---|
| 2026.06.02 | ₩13,240 | ₩13,490 | ₩12,800 | ₩13,250 | +0.08% | 2.7천 |
|---|
| 2026.06.01 | ₩13,910 | ₩13,910 | ₩13,220 | ₩13,260 | -4.67% | 2.2천 |
|---|
| 2026.05.29 | ₩14,440 | ₩14,440 | ₩13,570 | ₩13,920 | -3.60% | 2.7천 |
|---|
| 2026.05.28 | ₩14,460 | ₩15,450 | ₩14,000 | ₩14,440 | -0.14% | 2.8천 |
|---|
| 2026.05.27 | ₩14,940 | ₩15,490 | ₩14,450 | ₩14,470 | -3.15% | 1.5천 |
|---|
| 2026.05.26 | ₩14,760 | ₩15,770 | ₩14,600 | ₩14,920 | +1.08% | 1.5천 |
|---|
| 2026.05.22 | ₩14,730 | ₩14,970 | ₩14,320 | ₩14,760 | +0.20% | 1.7천 |
|---|
| 2026.05.21 | ₩14,990 | ₩15,020 | ₩14,650 | ₩14,750 | -1.60% | 2.5천 |
|---|
| 2026.05.20 | ₩15,950 | ₩15,950 | ₩14,830 | ₩15,010 | -5.89% | 1.1천 |
|---|
| 2026.05.19 | ₩15,500 | ₩15,500 | ₩14,890 | ₩15,030 | -3.03% | 661 |
|---|
| 2026.05.18 | ₩15,060 | ₩15,370 | ₩14,750 | ₩15,090 | +0.20% | 845 |
|---|
| 2026.05.15 | ₩15,360 | ₩15,730 | ₩14,890 | ₩15,030 | -2.15% | 1.9천 |
|---|
| 2026.05.14 | ₩14,990 | ₩15,450 | ₩14,610 | ₩15,340 | +2.33% | 1.9천 |
|---|
| 2026.05.13 | ₩15,400 | ₩15,400 | ₩14,960 | ₩15,040 | -2.34% | 3.6천 |
|---|
| 2026.05.12 | ₩15,430 | ₩15,650 | ₩14,900 | ₩15,340 | -0.58% | 2.7천 |
|---|
| 2026.05.11 | ₩15,710 | ₩16,100 | ₩15,420 | ₩15,590 | -0.76% | 2.2천 |
|---|
| 2026.05.08 | ₩15,990 | ₩16,010 | ₩15,750 | ₩15,870 | -0.75% | 1.1천 |
|---|
| 2026.05.07 | ₩15,910 | ₩16,260 | ₩15,840 | ₩15,920 | +0.06% | 6.8천 |
|---|
| 2026.05.06 | ₩16,480 | ₩16,490 | ₩15,650 | ₩15,910 | -3.46% | 2.1천 |
|---|
| 2026.05.04 | ₩16,260 | ₩16,260 | ₩15,910 | ₩16,000 | -1.60% | 4.2천 |
|---|
| 2026.04.30 | ₩16,500 | ₩16,500 | ₩15,620 | ₩15,790 | -4.30% | 308 |
|---|
| 2026.04.29 | ₩16,390 | ₩16,390 | ₩15,650 | ₩15,890 | -3.05% | 2.1천 |
|---|
| 2026.04.28 | ₩16,000 | ₩16,000 | ₩15,750 | ₩15,820 | -1.13% | 525 |
|---|
| 2026.04.27 | ₩16,390 | ₩16,390 | ₩15,850 | ₩15,930 | -2.81% | 1.6천 |
|---|
| 2026.04.24 | ₩16,080 | ₩16,110 | ₩15,720 | ₩16,070 | -0.06% | 2.3천 |
|---|
| 2026.04.23 | ₩16,150 | ₩16,150 | ₩15,900 | ₩15,930 | -1.36% | 719 |
|---|
| 2026.04.22 | ₩16,300 | ₩16,300 | ₩15,940 | ₩16,150 | -0.92% | 370 |
|---|
| 2026.04.21 | ₩16,580 | ₩16,580 | ₩15,950 | ₩16,140 | -2.65% | 5천 |
|---|
| 2026.04.20 | ₩16,920 | ₩16,920 | ₩16,380 | ₩16,420 | -2.96% | 3.8천 |
|---|
| 2026.04.17 | ₩16,800 | ₩16,930 | ₩16,280 | ₩16,660 | -0.83% | 6.3천 |
|---|
| 2026.04.16 | ₩16,000 | ₩16,790 | ₩16,000 | ₩16,340 | +2.13% | 3.3천 |
|---|
| 2026.04.15 | ₩16,290 | ₩16,490 | ₩15,740 | ₩16,000 | -1.78% | 2.6천 |
|---|
| 2026.04.14 | ₩15,840 | ₩16,310 | ₩15,560 | ₩16,290 | +2.84% | 5.2천 |
|---|
| 2026.04.13 | ₩15,320 | ₩15,940 | ₩15,270 | ₩15,500 | +1.17% | 5.4천 |
|---|
| 2026.04.10 | ₩15,440 | ₩15,440 | ₩15,090 | ₩15,220 | -1.42% | 815 |
|---|
| 2026.04.09 | ₩16,000 | ₩16,000 | ₩15,050 | ₩15,130 | -5.44% | 715 |
|---|
| 2026.04.08 | ₩15,290 | ₩15,930 | ₩14,920 | ₩15,800 | +3.34% | 2.3천 |
|---|
| 2026.04.07 | ₩15,030 | ₩15,120 | ₩14,910 | ₩14,960 | -0.47% | 257 |
|---|
| 2026.04.06 | ₩15,140 | ₩15,480 | ₩14,890 | ₩15,020 | -0.79% | 887 |
|---|
| 2026.04.03 | ₩15,310 | ₩15,310 | ₩14,940 | ₩15,140 | -1.11% | 170 |
|---|
| 2026.04.02 | ₩15,140 | ₩15,380 | ₩14,820 | ₩14,920 | -1.45% | 534 |
|---|
| 2026.04.01 | ₩14,910 | ₩15,470 | ₩14,900 | ₩15,120 | +1.41% | 697 |
|---|
| 2026.03.31 | ₩15,470 | ₩15,470 | ₩14,880 | ₩14,890 | -3.75% | 652 |
|---|
| 2026.03.30 | ₩15,090 | ₩15,090 | ₩14,830 | ₩14,970 | -0.80% | 726 |
|---|
| 2026.03.27 | ₩15,590 | ₩15,590 | ₩14,700 | ₩15,090 | -3.21% | 2천 |
|---|
| 2026.03.26 | ₩15,330 | ₩15,330 | ₩14,860 | ₩15,120 | -1.37% | 2천 |
|---|
| 2026.03.25 | ₩15,000 | ₩15,440 | ₩15,000 | ₩15,290 | +1.93% | 1.5천 |
|---|
| 2026.03.24 | ₩15,310 | ₩15,360 | ₩14,780 | ₩15,100 | -1.37% | 748 |
|---|
| 2026.03.23 | ₩15,130 | ₩15,130 | ₩14,980 | ₩14,980 | -0.99% | 1.3천 |
|---|
| 2026.03.20 | ₩14,980 | ₩15,250 | ₩14,750 | ₩15,250 | +1.80% | 2천 |
|---|
| 2026.03.19 | ₩15,420 | ₩15,420 | ₩14,950 | ₩14,950 | -3.05% | 1.8천 |
|---|
| 2026.03.18 | ₩15,940 | ₩15,940 | ₩14,670 | ₩15,490 | -2.82% | 3.3천 |
|---|
| 2026.03.17 | ₩15,010 | ₩15,890 | ₩15,010 | ₩15,520 | +3.40% | 2.3천 |
|---|
| 2026.03.16 | ₩15,330 | ₩15,330 | ₩14,920 | ₩15,010 | -2.09% | 1.9천 |
|---|
| 2026.03.13 | ₩15,400 | ₩15,880 | ₩15,010 | ₩15,500 | +0.65% | 1.4천 |
|---|
| 2026.03.12 | ₩15,210 | ₩15,770 | ₩15,210 | ₩15,410 | +1.31% | 770 |
|---|
| 2026.03.11 | ₩15,540 | ₩16,250 | ₩14,910 | ₩15,260 | -1.80% | 1.1만 |
|---|
| 2026.03.10 | ₩15,300 | ₩15,850 | ₩14,860 | ₩15,250 | -0.33% | 5천 |
|---|
| 2026.03.09 | ₩15,650 | ₩15,930 | ₩14,400 | ₩15,270 | -2.43% | 6.2천 |
|---|
| 2026.03.06 | ₩15,170 | ₩16,070 | ₩15,010 | ₩15,930 | +5.01% | 4천 |
|---|
| 2026.03.05 | ₩14,240 | ₩15,490 | ₩14,240 | ₩15,170 | +6.53% | 3.4천 |
|---|
| 2026.03.04 | ₩15,510 | ₩15,770 | ₩14,070 | ₩14,120 | -8.96% | 9천 |
|---|
| 2026.03.03 | ₩16,800 | ₩16,800 | ₩15,610 | ₩15,790 | -6.01% | 6.1천 |
|---|
| 2026.02.27 | ₩16,800 | ₩17,270 | ₩16,510 | ₩17,000 | +1.19% | 4.5천 |
|---|
| 2026.02.26 | ₩17,390 | ₩17,950 | ₩16,510 | ₩16,850 | -3.11% | 9.2천 |
|---|
| 2026.02.25 | ₩16,690 | ₩17,870 | ₩16,500 | ₩17,400 | +4.25% | 8.2천 |
|---|
| 2026.02.24 | ₩16,870 | ₩17,100 | ₩16,690 | ₩16,830 | -0.24% | 2.6천 |
|---|
| 2026.02.23 | ₩16,830 | ₩16,980 | ₩16,580 | ₩16,900 | +0.42% | 4.1천 |
|---|
| 2026.02.20 | ₩16,740 | ₩17,170 | ₩16,570 | ₩16,740 | 0.00% | 7.3천 |
|---|
| 2026.02.19 | ₩16,710 | ₩17,060 | ₩16,520 | ₩16,790 | +0.48% | 4.1천 |
|---|
| 2026.02.13 | ₩17,010 | ₩17,110 | ₩16,610 | ₩16,740 | -1.59% | 5.1천 |
|---|
| 2026.02.12 | ₩16,760 | ₩17,180 | ₩16,300 | ₩17,160 | +2.39% | 3.5천 |
|---|
| 2026.02.11 | ₩17,190 | ₩17,450 | ₩16,500 | ₩16,810 | -2.21% | 1.1만 |
|---|
| 2026.02.10 | ₩16,300 | ₩17,640 | ₩16,110 | ₩17,190 | +5.46% | 1.5만 |
|---|
| 2026.02.09 | ₩16,110 | ₩16,410 | ₩15,330 | ₩16,310 | +1.24% | 1.7만 |
|---|
| 2026.02.06 | ₩17,640 | ₩17,640 | ₩15,030 | ₩16,050 | -9.01% | 2.8만 |
|---|
| 2026.02.05 | ₩18,390 | ₩19,330 | ₩16,900 | ₩17,650 | -4.02% | 7.3만 |
|---|
| 2026.02.04 | ₩14,720 | ₩16,780 | ₩14,720 | ₩16,780 | +13.99% | 3.7만 |
|---|
| 2026.02.03 | ₩14,690 | ₩14,780 | ₩14,500 | ₩14,720 | +0.20% | 4.1천 |
|---|
| 2026.02.02 | ₩15,050 | ₩15,050 | ₩14,510 | ₩14,620 | -2.86% | 5천 |
|---|
| 2026.01.30 | ₩14,750 | ₩15,350 | ₩14,750 | ₩15,050 | +2.03% | 1.2만 |
|---|
| 2026.01.29 | ₩14,750 | ₩14,830 | ₩14,500 | ₩14,750 | 0.00% | 6.4천 |
|---|
| 2026.01.28 | ₩14,620 | ₩14,960 | ₩14,520 | ₩14,750 | +0.89% | 3.3천 |
|---|
| 2026.01.27 | ₩14,840 | ₩14,840 | ₩14,460 | ₩14,620 | -1.48% | 6.4천 |
|---|
| 2026.01.26 | ₩14,650 | ₩15,070 | ₩14,600 | ₩14,970 | +2.18% | 3.2천 |
|---|
| 2026.01.23 | ₩14,750 | ₩15,000 | ₩14,600 | ₩14,790 | +0.27% | 4.8천 |
|---|
| 2026.01.22 | ₩14,560 | ₩14,910 | ₩14,530 | ₩14,860 | +2.06% | 5.5천 |
|---|
| 2026.01.21 | ₩14,900 | ₩14,900 | ₩14,390 | ₩14,690 | -1.41% | 3.7천 |
|---|
| 2026.01.20 | ₩15,000 | ₩15,000 | ₩14,520 | ₩14,890 | -0.73% | 4.6천 |
|---|
| 2026.01.19 | ₩14,500 | ₩15,700 | ₩14,500 | ₩14,600 | +0.69% | 1만 |
|---|
| 2026.01.16 | ₩14,280 | ₩14,880 | ₩14,030 | ₩14,500 | +1.54% | 2.2천 |
|---|
| 2026.01.15 | ₩14,580 | ₩14,600 | ₩14,180 | ₩14,280 | -2.06% | 3.4천 |
|---|
| 2026.01.14 | ₩14,350 | ₩14,590 | ₩14,210 | ₩14,580 | +1.60% | 4.1천 |
|---|
| 2026.01.13 | ₩13,980 | ₩14,350 | ₩13,850 | ₩14,340 | +2.58% | 3천 |
|---|
| 2026.01.12 | ₩14,290 | ₩14,440 | ₩13,860 | ₩13,980 | -2.17% | 4.1천 |
|---|
| 2026.01.09 | ₩13,880 | ₩14,400 | ₩13,830 | ₩14,290 | +2.95% | 3.8천 |
|---|
| 2026.01.08 | ₩13,940 | ₩14,480 | ₩13,840 | ₩13,930 | -0.07% | 7.1천 |
|---|
| 2026.01.07 | ₩14,130 | ₩14,130 | ₩13,800 | ₩13,940 | -1.34% | 6.2천 |
|---|
| 2026.01.06 | ₩14,200 | ₩14,480 | ₩14,020 | ₩14,130 | -0.49% | 2.7천 |
|---|
| 2026.01.05 | ₩14,760 | ₩14,760 | ₩13,810 | ₩14,200 | -3.79% | 6천 |
|---|
| 2026.01.02 | ₩14,200 | ₩14,490 | ₩14,120 | ₩14,400 | +1.41% | 1.9천 |
|---|
| 2025.12.30 | ₩14,330 | ₩14,600 | ₩14,140 | ₩14,220 | -0.77% | 4.2천 |
|---|
| 2025.12.29 | ₩14,830 | ₩14,840 | ₩14,350 | ₩14,410 | -2.83% | 1만 |
|---|
| 2025.12.26 | ₩15,010 | ₩15,010 | ₩14,680 | ₩14,830 | -1.20% | 9.4천 |
|---|
| 2025.12.24 | ₩15,000 | ₩15,240 | ₩15,000 | ₩15,010 | +0.07% | 8.7천 |
|---|
| 2025.12.23 | ₩15,440 | ₩15,740 | ₩15,030 | ₩15,330 | -0.71% | 1.1만 |
|---|
| 2025.12.22 | ₩15,630 | ₩15,970 | ₩15,210 | ₩15,440 | -1.22% | 1.1만 |
|---|
| 2025.12.19 | ₩16,030 | ₩16,480 | ₩15,600 | ₩15,620 | -2.56% | 1.6만 |
|---|
| 2025.12.18 | ₩15,610 | ₩16,680 | ₩15,520 | ₩16,140 | +3.40% | 2.2만 |
|---|
| 2025.12.17 | ₩16,460 | ₩16,700 | ₩15,930 | ₩16,080 | -2.31% | 3만 |
|---|
| 2025.12.16 | ₩17,520 | ₩17,600 | ₩16,310 | ₩16,460 | -6.05% | 4.2만 |
|---|
| 2025.12.15 | ₩17,100 | ₩19,800 | ₩16,630 | ₩17,640 | +3.16% | 16.5만 |
|---|
| 2025.12.12 | ₩18,000 | ₩18,150 | ₩16,880 | ₩17,010 | -5.50% | 5.8만 |
|---|
| 2025.12.11 | ₩16,740 | ₩18,900 | ₩16,510 | ₩17,560 | +4.90% | 20.6만 |
|---|
| 2025.12.10 | ₩16,800 | ₩17,540 | ₩16,320 | ₩16,770 | -0.18% | 5.7만 |
|---|
| 2025.12.09 | ₩16,580 | ₩17,090 | ₩16,240 | ₩16,810 | +1.39% | 3.4만 |
|---|
| 2025.12.08 | ₩17,180 | ₩17,180 | ₩16,230 | ₩16,660 | -3.03% | 4만 |
|---|
| 2025.12.05 | ₩17,780 | ₩17,800 | ₩17,000 | ₩17,130 | -3.66% | 6.2만 |
|---|
| 2025.12.04 | ₩19,400 | ₩19,400 | ₩17,410 | ₩17,720 | -8.66% | 12.1만 |
|---|
| 2025.12.03 | ₩19,880 | ₩22,700 | ₩18,650 | ₩19,400 | -2.41% | 35.9만 |
|---|
| 2025.12.02 | ₩20,350 | ₩25,250 | ₩18,550 | ₩19,930 | -2.06% | 95.5만 |
|---|
| 2025.12.01 | ₩18,190 | ₩22,000 | ₩16,420 | ₩20,350 | +11.87% | 132.5만 |
|---|
| 2025.11.28 | ₩13,820 | ₩16,950 | ₩13,820 | ₩16,950 | +22.65% | 10.5만 |
|---|
| 2025.11.27 | ₩12,220 | ₩13,250 | ₩12,080 | ₩13,040 | +6.71% | 1.7만 |
|---|
| 2025.11.26 | ₩12,450 | ₩12,450 | ₩12,110 | ₩12,190 | -2.09% | 1.3천 |
|---|
| 2025.11.25 | ₩12,550 | ₩12,550 | ₩12,300 | ₩12,400 | -1.20% | 834 |
|---|
| 2025.11.24 | ₩12,550 | ₩12,550 | ₩12,220 | ₩12,320 | -1.83% | 1.1천 |
|---|
| 2025.11.21 | ₩12,360 | ₩12,580 | ₩12,240 | ₩12,440 | +0.65% | 1.1천 |
|---|
| 2025.11.20 | ₩12,030 | ₩12,690 | ₩12,010 | ₩12,360 | +2.74% | 1천 |
|---|
| 2025.11.19 | ₩12,000 | ₩12,120 | ₩11,950 | ₩12,030 | +0.25% | 940 |
|---|
| 2025.11.18 | ₩12,100 | ₩12,150 | ₩12,020 | ₩12,150 | +0.41% | 353 |
|---|
| 2025.11.17 | ₩12,030 | ₩12,130 | ₩12,020 | ₩12,130 | +0.83% | 823 |
|---|
| 2025.11.14 | ₩12,290 | ₩12,290 | ₩11,940 | ₩12,150 | -1.14% | 2.8천 |
|---|
| 2025.11.13 | ₩12,150 | ₩12,290 | ₩12,000 | ₩12,130 | -0.16% | 2.3천 |
|---|
| 2025.11.12 | ₩12,350 | ₩12,350 | ₩12,000 | ₩12,200 | -1.21% | 337 |
|---|
| 2025.11.11 | ₩12,250 | ₩12,250 | ₩11,980 | ₩12,120 | -1.06% | 1.5천 |
|---|
| 2025.11.10 | ₩12,000 | ₩12,190 | ₩11,900 | ₩12,050 | +0.42% | 1.7천 |
|---|
| 2025.11.07 | ₩12,300 | ₩12,300 | ₩11,820 | ₩12,000 | -2.44% | 2.6천 |
|---|
| 2025.11.06 | ₩12,300 | ₩12,300 | ₩11,900 | ₩12,130 | -1.38% | 1.3천 |
|---|
| 2025.11.05 | ₩12,300 | ₩12,300 | ₩11,950 | ₩12,070 | -1.87% | 944 |
|---|
| 2025.11.04 | ₩12,140 | ₩12,360 | ₩12,140 | ₩12,270 | +1.07% | 40 |
|---|
| 2025.11.03 | ₩12,120 | ₩12,230 | ₩12,110 | ₩12,110 | -0.08% | 192 |
|---|
| 2025.10.31 | ₩12,050 | ₩12,280 | ₩12,050 | ₩12,240 | +1.58% | 432 |
|---|
| 2025.10.30 | ₩12,230 | ₩12,230 | ₩12,040 | ₩12,200 | -0.25% | 335 |
|---|
| 2025.10.29 | ₩12,230 | ₩12,230 | ₩12,210 | ₩12,210 | -0.16% | 357 |
|---|
| 2025.10.28 | ₩12,290 | ₩12,290 | ₩12,140 | ₩12,210 | -0.65% | 422 |
|---|
| 2025.10.27 | ₩12,240 | ₩12,690 | ₩12,110 | ₩12,290 | +0.41% | 1.5천 |
|---|
| 2025.10.24 | ₩12,360 | ₩12,650 | ₩12,190 | ₩12,220 | -1.13% | 2.2천 |
|---|
| 2025.10.23 | ₩12,300 | ₩12,740 | ₩12,170 | ₩12,360 | +0.49% | 3.5천 |
|---|
| 2025.10.22 | ₩12,290 | ₩12,340 | ₩12,270 | ₩12,300 | +0.08% | 303 |
|---|
| 2025.10.21 | ₩12,270 | ₩12,290 | ₩12,130 | ₩12,290 | +0.16% | 3천 |
|---|
| 2025.10.20 | ₩12,250 | ₩12,400 | ₩12,000 | ₩12,270 | +0.16% | 2.2천 |
|---|
| 2025.10.17 | ₩12,100 | ₩12,360 | ₩12,090 | ₩12,250 | +1.24% | 689 |
|---|
| 2025.10.16 | ₩12,350 | ₩12,350 | ₩12,190 | ₩12,230 | -0.97% | 1.1천 |
|---|
| 2025.10.15 | ₩12,120 | ₩12,350 | ₩12,120 | ₩12,350 | +1.90% | 304 |
|---|
| 2025.10.14 | ₩12,390 | ₩12,390 | ₩12,260 | ₩12,270 | -0.97% | 63 |
|---|
| 2025.10.13 | ₩12,140 | ₩12,390 | ₩11,820 | ₩12,320 | +1.48% | 1.1천 |
|---|