시장 데이터를 불러오는 중
전체 종목
보해양조 과거 주가
000890.KS · KOSPI
주요 제품·사업: 주류(소주,매취,실비우스,위스키) 제조,음료 도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000890.KS · KOSPI
주요 제품·사업: 주류(소주,매취,실비우스,위스키) 제조,음료 도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,345 | ₩1,435 | ₩1,331 | ₩1,357 | +0.89% | 68.4만 |
| 2026.10.08 | ₩1,315 | ₩1,324 | ₩1,300 | ₩1,320 | +0.38% | 11.6만 |
| 2026.10.07 | ₩1,315 | ₩1,321 | ₩1,300 | ₩1,315 | 0.00% | 8만 |
| 2026.10.06 | ₩1,327 | ₩1,338 | ₩1,310 | ₩1,315 | -0.90% | 13.2만 |
| 2026.10.02 | ₩1,311 | ₩1,334 | ₩1,307 | ₩1,327 | +1.22% | 9.3만 |
| 2026.10.01 | ₩1,292 | ₩1,314 | ₩1,292 | ₩1,311 | +1.47% | 10.5만 |
| 2026.09.30 | ₩1,292 | ₩1,324 | ₩1,291 | ₩1,300 | +0.62% | 13만 |
| 2026.09.29 | ₩1,304 | ₩1,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,285 |
| ₩1,289 |
| -1.15% |
| 10.7만 |
| 2026.09.28 | ₩1,291 | ₩1,308 | ₩1,290 | ₩1,303 | +0.93% | 10.9만 |
|---|
| 2026.09.23 | ₩1,305 | ₩1,305 | ₩1,286 | ₩1,289 | -1.23% | 12.5만 |
|---|
| 2026.09.22 | ₩1,320 | ₩1,323 | ₩1,295 | ₩1,297 | -1.74% | 22.8만 |
|---|
| 2026.09.21 | ₩1,354 | ₩1,354 | ₩1,310 | ₩1,312 | -3.10% | 15.9만 |
|---|
| 2026.09.18 | ₩1,350 | ₩1,376 | ₩1,339 | ₩1,341 | -0.67% | 18만 |
|---|
| 2026.09.17 | ₩1,315 | ₩1,350 | ₩1,311 | ₩1,330 | +1.14% | 10.5만 |
|---|
| 2026.09.16 | ₩1,326 | ₩1,341 | ₩1,307 | ₩1,315 | -0.83% | 16.1만 |
|---|
| 2026.09.15 | ₩1,344 | ₩1,361 | ₩1,326 | ₩1,333 | -0.82% | 14.9만 |
|---|
| 2026.09.14 | ₩1,357 | ₩1,357 | ₩1,299 | ₩1,344 | -0.96% | 20.8만 |
|---|
| 2026.09.11 | ₩1,353 | ₩1,370 | ₩1,342 | ₩1,357 | +0.30% | 19만 |
|---|
| 2026.09.10 | ₩1,400 | ₩1,408 | ₩1,345 | ₩1,368 | -2.29% | 32.6만 |
|---|
| 2026.09.09 | ₩1,390 | ₩1,457 | ₩1,384 | ₩1,401 | +0.79% | 75.4만 |
|---|
| 2026.09.08 | ₩1,419 | ₩1,433 | ₩1,373 | ₩1,389 | -2.11% | 56.4만 |
|---|
| 2026.09.07 | ₩1,404 | ₩1,437 | ₩1,394 | ₩1,419 | +1.07% | 52.3만 |
|---|
| 2026.09.04 | ₩1,439 | ₩1,444 | ₩1,390 | ₩1,406 | -2.29% | 96.9만 |
|---|
| 2026.09.03 | ₩1,340 | ₩1,657 | ₩1,334 | ₩1,441 | +7.54% | 775.8만 |
|---|
| 2026.09.02 | ₩1,337 | ₩1,428 | ₩1,289 | ₩1,340 | +0.22% | 90.4만 |
|---|
| 2026.09.01 | ₩1,350 | ₩1,364 | ₩1,310 | ₩1,321 | -2.15% | 15.8만 |
|---|
| 2026.08.31 | ₩1,317 | ₩1,407 | ₩1,289 | ₩1,338 | +1.59% | 37.5만 |
|---|
| 2026.08.28 | ₩1,288 | ₩1,328 | ₩1,280 | ₩1,316 | +2.17% | 16.5만 |
|---|
| 2026.08.27 | ₩1,308 | ₩1,315 | ₩1,288 | ₩1,288 | -1.53% | 16.3만 |
|---|
| 2026.08.26 | ₩1,290 | ₩1,318 | ₩1,284 | ₩1,308 | +1.40% | 18.9만 |
|---|
| 2026.08.25 | ₩1,262 | ₩1,305 | ₩1,245 | ₩1,295 | +2.61% | 21.4만 |
|---|
| 2026.08.24 | ₩1,309 | ₩1,309 | ₩1,250 | ₩1,261 | -3.67% | 38만 |
|---|
| 2026.08.21 | ₩1,360 | ₩1,360 | ₩1,303 | ₩1,305 | -4.04% | 37.7만 |
|---|
| 2026.08.20 | ₩1,353 | ₩1,394 | ₩1,327 | ₩1,373 | +1.48% | 64.7만 |
|---|
| 2026.08.19 | ₩1,374 | ₩1,400 | ₩1,345 | ₩1,350 | -1.75% | 30.2만 |
|---|
| 2026.08.18 | ₩1,484 | ₩1,489 | ₩1,390 | ₩1,409 | -5.05% | 37.4만 |
|---|
| 2026.08.14 | ₩1,487 | ₩1,500 | ₩1,430 | ₩1,484 | -0.20% | 36.5만 |
|---|
| 2026.08.13 | ₩1,493 | ₩1,516 | ₩1,460 | ₩1,493 | 0.00% | 61.7만 |
|---|
| 2026.08.12 | ₩1,501 | ₩1,640 | ₩1,433 | ₩1,493 | -0.53% | 208.5만 |
|---|
| 2026.08.11 | ₩1,391 | ₩1,527 | ₩1,391 | ₩1,496 | +7.55% | 201.3만 |
|---|
| 2026.08.10 | ₩1,381 | ₩1,412 | ₩1,379 | ₩1,408 | +1.96% | 22.6만 |
|---|
| 2026.08.07 | ₩1,375 | ₩1,395 | ₩1,356 | ₩1,379 | +0.29% | 14.4만 |
|---|
| 2026.08.06 | ₩1,393 | ₩1,400 | ₩1,351 | ₩1,375 | -1.29% | 25.9만 |
|---|
| 2026.08.05 | ₩1,355 | ₩1,390 | ₩1,340 | ₩1,375 | +1.48% | 39.7만 |
|---|
| 2026.08.04 | ₩1,300 | ₩1,350 | ₩1,300 | ₩1,340 | +3.08% | 25.2만 |
|---|
| 2026.08.03 | ₩1,319 | ₩1,350 | ₩1,290 | ₩1,307 | -0.91% | 33.5만 |
|---|
| 2026.07.31 | ₩1,300 | ₩1,360 | ₩1,271 | ₩1,328 | +2.15% | 72.7만 |
|---|
| 2026.07.30 | ₩1,270 | ₩1,435 | ₩1,270 | ₩1,298 | +2.20% | 198.7만 |
|---|
| 2026.07.29 | ₩1,345 | ₩1,347 | ₩1,234 | ₩1,270 | -5.58% | 45.7만 |
|---|
| 2026.07.28 | ₩1,380 | ₩1,380 | ₩1,309 | ₩1,333 | -3.41% | 51.8만 |
|---|
| 2026.07.27 | ₩1,410 | ₩1,435 | ₩1,381 | ₩1,381 | -2.06% | 25.5만 |
|---|
| 2026.07.24 | ₩1,454 | ₩1,464 | ₩1,375 | ₩1,402 | -3.58% | 45.7만 |
|---|
| 2026.07.23 | ₩1,442 | ₩1,478 | ₩1,437 | ₩1,453 | +0.76% | 40.4만 |
|---|
| 2026.07.22 | ₩1,510 | ₩1,510 | ₩1,441 | ₩1,442 | -4.50% | 55.7만 |
|---|
| 2026.07.21 | ₩1,477 | ₩1,525 | ₩1,421 | ₩1,466 | -0.74% | 85.1만 |
|---|
| 2026.07.20 | ₩1,477 | ₩1,549 | ₩1,424 | ₩1,470 | -0.47% | 113.7만 |
|---|
| 2026.07.16 | ₩1,528 | ₩1,573 | ₩1,482 | ₩1,486 | -2.75% | 89.1만 |
|---|
| 2026.07.15 | ₩1,548 | ₩1,582 | ₩1,521 | ₩1,527 | -1.36% | 103.6만 |
|---|
| 2026.07.14 | ₩1,624 | ₩1,667 | ₩1,509 | ₩1,542 | -5.05% | 117.8만 |
|---|
| 2026.07.13 | ₩1,748 | ₩1,819 | ₩1,619 | ₩1,630 | -6.75% | 170.4만 |
|---|
| 2026.07.10 | ₩1,650 | ₩1,817 | ₩1,621 | ₩1,748 | +5.94% | 320.4만 |
|---|
| 2026.07.09 | ₩1,747 | ₩1,781 | ₩1,626 | ₩1,658 | -5.09% | 228.1만 |
|---|
| 2026.07.08 | ₩1,711 | ₩1,920 | ₩1,682 | ₩1,783 | +4.21% | 656.7만 |
|---|
| 2026.07.07 | ₩1,750 | ₩2,140 | ₩1,690 | ₩1,711 | -2.23% | 894.1만 |
|---|
| 2026.07.06 | ₩1,778 | ₩2,000 | ₩1,759 | ₩1,845 | +3.77% | 556.9만 |
|---|
| 2026.07.03 | ₩1,869 | ₩2,100 | ₩1,650 | ₩1,778 | -4.87% | 712.6만 |
|---|
| 2026.07.02 | ₩2,100 | ₩2,265 | ₩1,785 | ₩1,857 | -11.57% | 890.8만 |
|---|
| 2026.07.01 | ₩1,860 | ₩2,285 | ₩1,779 | ₩2,285 | +22.85% | 809.8만 |
|---|
| 2026.06.30 | ₩1,950 | ₩1,960 | ₩1,700 | ₩1,760 | -9.74% | 686.3만 |
|---|
| 2026.06.29 | ₩2,400 | ₩2,645 | ₩1,932 | ₩1,932 | -19.50% | 1667.2만 |
|---|
| 2026.06.26 | ₩2,740 | ₩3,300 | ₩2,195 | ₩2,325 | -15.15% | 4624.4만 |
|---|
| 2026.06.25 | ₩4,180 | ₩4,390 | ₩2,765 | ₩2,765 | -33.85% | 3113.8만 |
|---|
| 2026.06.24 | ₩3,880 | ₩3,950 | ₩3,560 | ₩3,950 | +1.80% | 329만 |
|---|
| 2026.06.23 | ₩2,505 | ₩3,040 | ₩2,255 | ₩3,040 | +21.36% | 1776.8만 |
|---|
| 2026.06.22 | ₩2,750 | ₩2,765 | ₩1,981 | ₩2,340 | -14.91% | 4310만 |
|---|
| 2026.06.19 | ₩1,691 | ₩2,130 | ₩1,666 | ₩2,130 | +25.96% | 238.4만 |
|---|
| 2026.06.18 | ₩1,490 | ₩1,779 | ₩1,397 | ₩1,640 | +10.07% | 327.5만 |
|---|
| 2026.06.17 | ₩1,451 | ₩1,456 | ₩1,410 | ₩1,423 | -1.93% | 6.6만 |
|---|
| 2026.06.16 | ₩1,421 | ₩1,495 | ₩1,421 | ₩1,451 | +2.11% | 12.7만 |
|---|
| 2026.06.15 | ₩1,349 | ₩1,455 | ₩1,349 | ₩1,419 | +5.19% | 13.9만 |
|---|
| 2026.06.12 | ₩1,324 | ₩1,355 | ₩1,300 | ₩1,345 | +1.59% | 6.9만 |
|---|
| 2026.06.11 | ₩1,292 | ₩1,350 | ₩1,290 | ₩1,317 | +1.93% | 5.4만 |
|---|
| 2026.06.10 | ₩1,281 | ₩1,347 | ₩1,281 | ₩1,295 | +1.09% | 61 |
|---|
| 2026.06.09 | ₩1,257 | ₩1,310 | ₩1,244 | ₩1,274 | +1.35% | 4.3만 |
|---|
| 2026.06.08 | ₩1,280 | ₩1,314 | ₩1,230 | ₩1,257 | -1.80% | 10.2만 |
|---|
| 2026.06.05 | ₩1,301 | ₩1,323 | ₩1,300 | ₩1,315 | +1.08% | 7.1만 |
|---|
| 2026.06.04 | ₩1,315 | ₩1,349 | ₩1,290 | ₩1,314 | -0.08% | 4.8만 |
|---|
| 2026.06.02 | ₩1,355 | ₩1,378 | ₩1,270 | ₩1,315 | -2.95% | 12.1만 |
|---|
| 2026.06.01 | ₩1,428 | ₩1,428 | ₩1,350 | ₩1,355 | -5.11% | 24만 |
|---|
| 2026.05.29 | ₩1,497 | ₩1,540 | ₩1,406 | ₩1,428 | -4.61% | 9.9만 |
|---|
| 2026.05.28 | ₩1,421 | ₩1,463 | ₩1,397 | ₩1,463 | +2.96% | 18.6만 |
|---|
| 2026.05.27 | ₩1,520 | ₩1,523 | ₩1,381 | ₩1,421 | -6.51% | 41.3만 |
|---|
| 2026.05.26 | ₩1,619 | ₩1,619 | ₩1,530 | ₩1,540 | -4.88% | 21.3만 |
|---|
| 2026.05.22 | ₩1,574 | ₩1,652 | ₩1,563 | ₩1,606 | +2.03% | 18.6만 |
|---|
| 2026.05.21 | ₩1,700 | ₩1,714 | ₩1,574 | ₩1,587 | -6.65% | 46.8만 |
|---|
| 2026.05.20 | ₩1,941 | ₩1,980 | ₩1,674 | ₩1,675 | -13.70% | 53.8만 |
|---|
| 2026.05.19 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,110 | ₩2,110 | ₩2,110 | ₩2,110 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,125 | ₩2,155 | ₩2,110 | ₩2,110 | -0.71% | 28만 |
|---|
| 2026.04.23 | ₩2,165 | ₩2,170 | ₩2,110 | ₩2,145 | -0.92% | 14.9만 |
|---|
| 2026.04.22 | ₩2,160 | ₩2,200 | ₩2,145 | ₩2,165 | +0.23% | 7.7만 |
|---|
| 2026.04.21 | ₩2,185 | ₩2,215 | ₩2,150 | ₩2,180 | -0.23% | 21만 |
|---|
| 2026.04.20 | ₩2,190 | ₩2,245 | ₩2,160 | ₩2,195 | +0.23% | 10.2만 |
|---|
| 2026.04.17 | ₩2,220 | ₩2,220 | ₩2,180 | ₩2,200 | -0.90% | 5.8만 |
|---|
| 2026.04.16 | ₩2,180 | ₩2,220 | ₩2,165 | ₩2,200 | +0.92% | 7.5만 |
|---|
| 2026.04.15 | ₩2,195 | ₩2,210 | ₩2,145 | ₩2,175 | -0.91% | 13.7만 |
|---|
| 2026.04.14 | ₩2,165 | ₩2,200 | ₩2,155 | ₩2,175 | +0.46% | 11.3만 |
|---|
| 2026.04.13 | ₩2,150 | ₩2,180 | ₩2,125 | ₩2,155 | +0.23% | 10.3만 |
|---|
| 2026.04.10 | ₩2,115 | ₩2,165 | ₩2,100 | ₩2,150 | +1.65% | 6.7만 |
|---|
| 2026.04.09 | ₩2,105 | ₩2,145 | ₩2,095 | ₩2,095 | -0.48% | 8.7만 |
|---|
| 2026.04.08 | ₩2,140 | ₩2,180 | ₩2,110 | ₩2,135 | -0.23% | 12만 |
|---|
| 2026.04.07 | ₩2,125 | ₩2,250 | ₩2,125 | ₩2,140 | +0.71% | 19.8만 |
|---|
| 2026.04.06 | ₩2,150 | ₩2,170 | ₩2,100 | ₩2,125 | -1.16% | 13.6만 |
|---|
| 2026.04.03 | ₩2,100 | ₩2,250 | ₩2,100 | ₩2,155 | +2.62% | 28.4만 |
|---|
| 2026.04.02 | ₩2,125 | ₩2,140 | ₩2,070 | ₩2,095 | -1.41% | 12.2만 |
|---|
| 2026.04.01 | ₩2,110 | ₩2,135 | ₩2,065 | ₩2,115 | +0.24% | 7.5만 |
|---|
| 2026.03.31 | ₩2,110 | ₩2,145 | ₩2,060 | ₩2,085 | -1.18% | 8.4만 |
|---|
| 2026.03.30 | ₩2,150 | ₩2,155 | ₩2,105 | ₩2,130 | -0.93% | 5.1만 |
|---|
| 2026.03.27 | ₩2,160 | ₩2,165 | ₩2,110 | ₩2,160 | 0.00% | 6.8만 |
|---|
| 2026.03.26 | ₩2,175 | ₩2,205 | ₩2,145 | ₩2,180 | +0.23% | 9.7만 |
|---|
| 2026.03.25 | ₩2,150 | ₩2,215 | ₩2,145 | ₩2,195 | +2.09% | 13.4만 |
|---|
| 2026.03.24 | ₩2,120 | ₩2,170 | ₩2,095 | ₩2,160 | +1.89% | 7.5만 |
|---|
| 2026.03.23 | ₩2,180 | ₩2,185 | ₩2,090 | ₩2,105 | -3.44% | 8.6만 |
|---|
| 2026.03.20 | ₩2,110 | ₩2,185 | ₩2,100 | ₩2,180 | +3.32% | 9.7만 |
|---|
| 2026.03.19 | ₩2,135 | ₩2,155 | ₩2,085 | ₩2,100 | -1.64% | 13.8만 |
|---|
| 2026.03.18 | ₩2,150 | ₩2,185 | ₩2,130 | ₩2,135 | -0.70% | 11.6만 |
|---|
| 2026.03.17 | ₩2,195 | ₩2,220 | ₩2,105 | ₩2,150 | -2.05% | 13.7만 |
|---|
| 2026.03.16 | ₩2,225 | ₩2,225 | ₩2,175 | ₩2,190 | -1.57% | 9.2만 |
|---|
| 2026.03.13 | ₩2,225 | ₩2,260 | ₩2,200 | ₩2,225 | 0.00% | 9.1만 |
|---|
| 2026.03.12 | ₩2,250 | ₩2,275 | ₩2,225 | ₩2,250 | 0.00% | 10만 |
|---|
| 2026.03.11 | ₩2,255 | ₩2,320 | ₩2,240 | ₩2,270 | +0.67% | 10.2만 |
|---|
| 2026.03.10 | ₩2,255 | ₩2,330 | ₩2,225 | ₩2,245 | -0.44% | 10.5만 |
|---|
| 2026.03.09 | ₩2,290 | ₩2,290 | ₩2,190 | ₩2,245 | -1.97% | 11.9만 |
|---|
| 2026.03.06 | ₩2,330 | ₩2,370 | ₩2,250 | ₩2,320 | -0.43% | 14.8만 |
|---|
| 2026.03.05 | ₩2,290 | ₩2,425 | ₩2,290 | ₩2,340 | +2.18% | 17.7만 |
|---|
| 2026.03.04 | ₩2,420 | ₩2,420 | ₩2,195 | ₩2,230 | -7.85% | 37.5만 |
|---|
| 2026.03.03 | ₩2,430 | ₩2,485 | ₩2,410 | ₩2,425 | -0.21% | 30.4만 |
|---|
| 2026.02.27 | ₩2,500 | ₩2,515 | ₩2,425 | ₩2,470 | -1.20% | 21.9만 |
|---|
| 2026.02.26 | ₩2,520 | ₩2,525 | ₩2,400 | ₩2,470 | -1.98% | 38.8만 |
|---|
| 2026.02.25 | ₩2,515 | ₩2,565 | ₩2,480 | ₩2,520 | +0.20% | 40.8만 |
|---|
| 2026.02.24 | ₩2,575 | ₩2,575 | ₩2,480 | ₩2,515 | -2.33% | 28.8만 |
|---|
| 2026.02.23 | ₩2,505 | ₩2,645 | ₩2,475 | ₩2,575 | +2.79% | 75.5만 |
|---|
| 2026.02.20 | ₩2,435 | ₩2,520 | ₩2,370 | ₩2,495 | +2.46% | 69만 |
|---|
| 2026.02.19 | ₩2,435 | ₩2,485 | ₩2,360 | ₩2,435 | 0.00% | 59.8만 |
|---|
| 2026.02.13 | ₩2,530 | ₩2,625 | ₩2,300 | ₩2,345 | -7.31% | 191만 |
|---|
| 2026.02.12 | ₩2,065 | ₩2,475 | ₩2,040 | ₩2,425 | +17.43% | 510.4만 |
|---|
| 2026.02.11 | ₩2,065 | ₩2,070 | ₩2,040 | ₩2,065 | 0.00% | 10만 |
|---|
| 2026.02.10 | ₩2,075 | ₩2,075 | ₩2,045 | ₩2,065 | -0.48% | 8.1만 |
|---|
| 2026.02.09 | ₩2,055 | ₩2,075 | ₩2,050 | ₩2,060 | +0.24% | 9.8만 |
|---|
| 2026.02.06 | ₩2,055 | ₩2,075 | ₩2,020 | ₩2,055 | 0.00% | 9.5만 |
|---|
| 2026.02.05 | ₩2,055 | ₩2,070 | ₩2,040 | ₩2,065 | +0.49% | 16만 |
|---|
| 2026.02.04 | ₩2,015 | ₩2,060 | ₩2,005 | ₩2,055 | +1.99% | 11.6만 |
|---|
| 2026.02.03 | ₩2,025 | ₩2,040 | ₩2,000 | ₩2,030 | +0.25% | 8.2만 |
|---|
| 2026.02.02 | ₩2,055 | ₩2,060 | ₩2,015 | ₩2,025 | -1.46% | 9.8만 |
|---|
| 2026.01.30 | ₩2,050 | ₩2,065 | ₩2,025 | ₩2,055 | +0.24% | 14.7만 |
|---|
| 2026.01.29 | ₩2,040 | ₩2,060 | ₩2,020 | ₩2,060 | +0.98% | 12.9만 |
|---|
| 2026.01.28 | ₩2,050 | ₩2,065 | ₩2,025 | ₩2,040 | -0.49% | 17.1만 |
|---|
| 2026.01.27 | ₩2,070 | ₩2,070 | ₩2,040 | ₩2,055 | -0.72% | 9.5만 |
|---|
| 2026.01.26 | ₩2,075 | ₩2,075 | ₩2,050 | ₩2,065 | -0.48% | 4.5만 |
|---|
| 2026.01.23 | ₩2,030 | ₩2,050 | ₩2,020 | ₩2,050 | +0.99% | 5.5만 |
|---|
| 2026.01.22 | ₩2,035 | ₩2,040 | ₩2,020 | ₩2,025 | -0.49% | 7.5만 |
|---|
| 2026.01.21 | ₩2,065 | ₩2,065 | ₩2,020 | ₩2,030 | -1.69% | 8.9만 |
|---|
| 2026.01.20 | ₩2,040 | ₩2,075 | ₩2,025 | ₩2,065 | +1.23% | 7.1만 |
|---|
| 2026.01.19 | ₩2,065 | ₩2,070 | ₩2,025 | ₩2,040 | -1.21% | 16.1만 |
|---|
| 2026.01.16 | ₩2,080 | ₩2,085 | ₩2,035 | ₩2,070 | -0.48% | 9.2만 |
|---|
| 2026.01.15 | ₩2,070 | ₩2,090 | ₩2,065 | ₩2,085 | +0.72% | 9만 |
|---|
| 2026.01.14 | ₩2,065 | ₩2,075 | ₩2,050 | ₩2,070 | +0.24% | 7.4만 |
|---|
| 2026.01.13 | ₩2,075 | ₩2,080 | ₩2,050 | ₩2,065 | -0.48% | 5만 |
|---|
| 2026.01.12 | ₩2,085 | ₩2,085 | ₩2,050 | ₩2,075 | -0.48% | 8.7만 |
|---|
| 2026.01.09 | ₩2,070 | ₩2,110 | ₩2,035 | ₩2,085 | +0.72% | 7.8만 |
|---|
| 2026.01.08 | ₩2,075 | ₩2,080 | ₩2,050 | ₩2,065 | -0.48% | 9.8만 |
|---|
| 2026.01.07 | ₩2,105 | ₩2,130 | ₩2,050 | ₩2,070 | -1.66% | 16.5만 |
|---|
| 2026.01.06 | ₩2,120 | ₩2,125 | ₩2,085 | ₩2,115 | -0.24% | 12.5만 |
|---|
| 2026.01.05 | ₩2,145 | ₩2,145 | ₩2,090 | ₩2,120 | -1.17% | 8.8만 |
|---|
| 2026.01.02 | ₩2,130 | ₩2,160 | ₩2,130 | ₩2,145 | +0.70% | 3.5만 |
|---|
| 2025.12.30 | ₩2,115 | ₩2,140 | ₩2,100 | ₩2,130 | +0.71% | 5만 |
|---|
| 2025.12.29 | ₩2,125 | ₩2,135 | ₩2,110 | ₩2,115 | -0.47% | 4.6만 |
|---|
| 2025.12.26 | ₩2,105 | ₩2,130 | ₩2,095 | ₩2,120 | +0.71% | 10.1만 |
|---|
| 2025.12.24 | ₩2,100 | ₩2,100 | ₩2,070 | ₩2,100 | 0.00% | 12.7만 |
|---|
| 2025.12.23 | ₩2,115 | ₩2,120 | ₩2,085 | ₩2,100 | -0.71% | 6.6만 |
|---|
| 2025.12.22 | ₩2,155 | ₩2,165 | ₩2,090 | ₩2,110 | -2.09% | 15.2만 |
|---|
| 2025.12.19 | ₩2,130 | ₩2,160 | ₩2,115 | ₩2,140 | +0.47% | 1.7만 |
|---|
| 2025.12.18 | ₩2,140 | ₩2,140 | ₩2,110 | ₩2,130 | -0.47% | 2.2만 |
|---|
| 2025.12.17 | ₩2,135 | ₩2,155 | ₩2,115 | ₩2,135 | 0.00% | 4.1만 |
|---|
| 2025.12.16 | ₩2,140 | ₩2,150 | ₩2,120 | ₩2,140 | 0.00% | 3.5만 |
|---|
| 2025.12.15 | ₩2,165 | ₩2,165 | ₩2,140 | ₩2,140 | -1.15% | 3.9만 |
|---|
| 2025.12.12 | ₩2,160 | ₩2,175 | ₩2,150 | ₩2,165 | +0.23% | 1.9만 |
|---|
| 2025.12.11 | ₩2,160 | ₩2,170 | ₩2,135 | ₩2,160 | 0.00% | 3.7만 |
|---|
| 2025.12.10 | ₩2,170 | ₩2,175 | ₩2,135 | ₩2,160 | -0.46% | 2.7만 |
|---|
| 2025.12.09 | ₩2,170 | ₩2,170 | ₩2,145 | ₩2,165 | -0.23% | 2.1만 |
|---|
| 2025.12.08 | ₩2,195 | ₩2,215 | ₩2,155 | ₩2,175 | -0.91% | 3만 |
|---|
| 2025.12.05 | ₩2,195 | ₩2,200 | ₩2,160 | ₩2,195 | 0.00% | 3.6만 |
|---|
| 2025.12.04 | ₩2,200 | ₩2,205 | ₩2,170 | ₩2,190 | -0.45% | 2.6만 |
|---|
| 2025.12.03 | ₩2,180 | ₩2,245 | ₩2,170 | ₩2,200 | +0.92% | 3.7만 |
|---|
| 2025.12.02 | ₩2,190 | ₩2,190 | ₩2,150 | ₩2,170 | -0.91% | 5.5만 |
|---|
| 2025.12.01 | ₩2,160 | ₩2,395 | ₩2,155 | ₩2,170 | +0.46% | 43.8만 |
|---|
| 2025.11.28 | ₩2,155 | ₩2,160 | ₩2,135 | ₩2,160 | +0.23% | 3.7만 |
|---|
| 2025.11.27 | ₩2,140 | ₩2,170 | ₩2,140 | ₩2,150 | +0.47% | 7.2천 |
|---|
| 2025.11.26 | ₩2,150 | ₩2,165 | ₩2,135 | ₩2,160 | +0.47% | 2.2만 |
|---|
| 2025.11.25 | ₩2,145 | ₩2,155 | ₩2,125 | ₩2,130 | -0.70% | 2.4만 |
|---|
| 2025.11.24 | ₩2,155 | ₩2,170 | ₩2,125 | ₩2,140 | -0.70% | 2.6만 |
|---|
| 2025.11.21 | ₩2,160 | ₩2,170 | ₩2,125 | ₩2,150 | -0.46% | 2.4만 |
|---|
| 2025.11.20 | ₩2,150 | ₩2,190 | ₩2,140 | ₩2,180 | +1.40% | 1.7만 |
|---|
| 2025.11.19 | ₩2,200 | ₩2,215 | ₩2,130 | ₩2,135 | -2.95% | 3.9만 |
|---|
| 2025.11.18 | ₩2,225 | ₩2,230 | ₩2,170 | ₩2,200 | -1.12% | 3.4만 |
|---|
| 2025.11.17 | ₩2,205 | ₩2,230 | ₩2,200 | ₩2,220 | +0.68% | 3.2만 |
|---|
| 2025.11.14 | ₩2,185 | ₩2,255 | ₩2,150 | ₩2,200 | +0.69% | 10.6만 |
|---|
| 2025.11.13 | ₩2,115 | ₩2,245 | ₩2,105 | ₩2,190 | +3.55% | 11.4만 |
|---|
| 2025.11.12 | ₩2,085 | ₩2,125 | ₩2,070 | ₩2,115 | +1.44% | 3.6만 |
|---|
| 2025.11.11 | ₩2,125 | ₩2,125 | ₩2,070 | ₩2,070 | -2.59% | 5.2만 |
|---|
| 2025.11.10 | ₩2,065 | ₩2,120 | ₩2,065 | ₩2,105 | +1.94% | 3.4만 |
|---|
| 2025.11.07 | ₩2,080 | ₩2,090 | ₩2,050 | ₩2,070 | -0.48% | 13.8만 |
|---|
| 2025.11.06 | ₩2,095 | ₩2,115 | ₩2,050 | ₩2,085 | -0.48% | 9.8만 |
|---|
| 2025.11.05 | ₩2,140 | ₩2,155 | ₩2,070 | ₩2,095 | -2.10% | 10.3만 |
|---|
| 2025.11.04 | ₩2,130 | ₩2,145 | ₩2,105 | ₩2,140 | +0.47% | 4.8만 |
|---|
| 2025.11.03 | ₩2,165 | ₩2,170 | ₩2,120 | ₩2,130 | -1.62% | 7.3만 |
|---|
| 2025.10.31 | ₩2,165 | ₩2,185 | ₩2,145 | ₩2,170 | +0.23% | 7만 |
|---|
| 2025.10.30 | ₩2,195 | ₩2,195 | ₩2,155 | ₩2,165 | -1.37% | 6.3만 |
|---|
| 2025.10.29 | ₩2,205 | ₩2,215 | ₩2,180 | ₩2,195 | -0.45% | 7.1만 |
|---|
| 2025.10.28 | ₩2,215 | ₩2,220 | ₩2,200 | ₩2,200 | -0.68% | 6.3만 |
|---|
| 2025.10.27 | ₩2,210 | ₩2,235 | ₩2,200 | ₩2,220 | +0.45% | 8.9만 |
|---|
| 2025.10.24 | ₩2,230 | ₩2,245 | ₩2,200 | ₩2,210 | -0.90% | 7.1만 |
|---|
| 2025.10.23 | ₩2,235 | ₩2,255 | ₩2,215 | ₩2,230 | -0.22% | 4.7만 |
|---|
| 2025.10.22 | ₩2,230 | ₩2,255 | ₩2,205 | ₩2,235 | +0.22% | 9.6만 |
|---|
| 2025.10.21 | ₩2,275 | ₩2,275 | ₩2,210 | ₩2,215 | -2.64% | 8.5만 |
|---|
| 2025.10.20 | ₩2,270 | ₩2,280 | ₩2,225 | ₩2,240 | -1.32% | 7.1만 |
|---|
| 2025.10.17 | ₩2,235 | ₩2,270 | ₩2,225 | ₩2,260 | +1.12% | 9.3만 |
|---|
| 2025.10.16 | ₩2,290 | ₩2,290 | ₩2,225 | ₩2,235 | -2.40% | 7.3만 |
|---|
| 2025.10.15 | ₩2,240 | ₩2,285 | ₩2,225 | ₩2,285 | +2.01% | 11.7만 |
|---|
| 2025.10.14 | ₩2,205 | ₩2,210 | ₩2,195 | ₩2,205 | 0.00% | 6.6만 |
|---|
| 2025.10.13 | ₩2,200 | ₩2,220 | ₩2,180 | ₩2,205 | +0.23% | 3.9만 |
|---|