시장 데이터를 불러오는 중
전체 종목
전방 과거 주가
000950.KS · KOSPI
주요 제품·사업: 면사,면혼방사,마혼방사,화섬사,염색사,자수사,소모사,면직물,면혼방직물,화섬직물,특수가공직물 제조,판매,수출
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000950.KS · KOSPI
주요 제품·사업: 면사,면혼방사,마혼방사,화섬사,염색사,자수사,소모사,면직물,면혼방직물,화섬직물,특수가공직물 제조,판매,수출
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,900 | ₩30,400 | ₩29,200 | ₩29,200 | -2.34% | 887 |
| 2026.10.07 | ₩30,650 | ₩30,650 | ₩29,900 | ₩29,900 | -2.45% | 234 |
| 2026.10.06 | ₩29,150 | ₩31,150 | ₩29,150 | ₩31,150 | +6.86% | 311 |
| 2026.10.02 | ₩29,650 | ₩31,000 | ₩29,100 | ₩29,500 | -0.51% | 657 |
| 2026.10.01 | ₩28,500 | ₩32,150 | ₩28,500 | ₩29,650 | +4.04% | 884 |
| 2026.09.30 | ₩30,100 | ₩30,100 | ₩29,200 | ₩29,500 | -1.99% | 41 |
| 2026.09.29 | ₩29,950 | ₩30,300 | ₩29,250 | ₩30,300 | +1.17% | 216 |
| 2026.09.28 | ₩29,300 | ₩30,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,050 |
| ₩29,950 |
| +2.22% |
| 382 |
| 2026.09.23 | ₩29,700 | ₩30,050 | ₩29,400 | ₩29,500 | -0.67% | 567 |
|---|
| 2026.09.22 | ₩29,850 | ₩30,800 | ₩29,850 | ₩29,950 | +0.34% | 1.3천 |
|---|
| 2026.09.21 | ₩30,650 | ₩31,000 | ₩29,650 | ₩30,200 | -1.47% | 719 |
|---|
| 2026.09.18 | ₩30,650 | ₩31,150 | ₩29,700 | ₩31,150 | +1.63% | 801 |
|---|
| 2026.09.17 | ₩30,000 | ₩30,900 | ₩30,000 | ₩30,400 | +1.33% | 214 |
|---|
| 2026.09.16 | ₩31,700 | ₩31,750 | ₩30,900 | ₩30,900 | -2.52% | 562 |
|---|
| 2026.09.15 | ₩30,850 | ₩32,500 | ₩30,300 | ₩32,500 | +5.35% | 761 |
|---|
| 2026.09.14 | ₩31,100 | ₩32,250 | ₩30,550 | ₩30,850 | -0.80% | 1.5천 |
|---|
| 2026.09.11 | ₩33,300 | ₩33,300 | ₩30,500 | ₩31,100 | -6.61% | 847 |
|---|
| 2026.09.10 | ₩32,900 | ₩32,900 | ₩30,950 | ₩32,000 | -2.74% | 445 |
|---|
| 2026.09.09 | ₩30,550 | ₩33,150 | ₩30,200 | ₩31,200 | +2.13% | 1.1천 |
|---|
| 2026.09.08 | ₩32,800 | ₩32,800 | ₩31,150 | ₩31,200 | -4.88% | 1.2천 |
|---|
| 2026.09.07 | ₩32,650 | ₩34,700 | ₩32,100 | ₩32,100 | -1.68% | 1.4천 |
|---|
| 2026.09.04 | ₩33,100 | ₩33,300 | ₩32,650 | ₩32,700 | -1.21% | 473 |
|---|
| 2026.09.03 | ₩32,150 | ₩34,150 | ₩31,950 | ₩33,800 | +5.13% | 1.9천 |
|---|
| 2026.09.02 | ₩33,500 | ₩33,500 | ₩32,100 | ₩32,150 | -4.03% | 793 |
|---|
| 2026.09.01 | ₩31,950 | ₩34,300 | ₩31,900 | ₩34,250 | +7.20% | 492 |
|---|
| 2026.08.31 | ₩33,900 | ₩33,900 | ₩32,900 | ₩32,900 | -2.95% | 965 |
|---|
| 2026.08.28 | ₩32,600 | ₩34,700 | ₩32,600 | ₩34,150 | +4.75% | 2.2천 |
|---|
| 2026.08.27 | ₩34,150 | ₩34,750 | ₩32,400 | ₩33,600 | -1.61% | 1.7천 |
|---|
| 2026.08.26 | ₩33,050 | ₩34,500 | ₩33,000 | ₩34,000 | +2.87% | 1.9천 |
|---|
| 2026.08.25 | ₩34,500 | ₩34,500 | ₩32,300 | ₩33,300 | -3.48% | 1.9천 |
|---|
| 2026.08.24 | ₩35,250 | ₩35,350 | ₩31,750 | ₩34,850 | -1.13% | 4.4천 |
|---|
| 2026.08.21 | ₩36,100 | ₩37,400 | ₩32,700 | ₩35,350 | -2.08% | 6.6천 |
|---|
| 2026.08.20 | ₩33,200 | ₩35,450 | ₩32,100 | ₩35,350 | +6.48% | 1.3만 |
|---|
| 2026.08.19 | ₩33,400 | ₩33,500 | ₩32,250 | ₩33,450 | +0.15% | 1.3천 |
|---|
| 2026.08.18 | ₩31,850 | ₩33,450 | ₩30,850 | ₩33,400 | +4.87% | 3.6천 |
|---|
| 2026.08.14 | ₩31,550 | ₩32,050 | ₩31,500 | ₩31,900 | +1.11% | 1.1천 |
|---|
| 2026.08.13 | ₩31,350 | ₩32,200 | ₩31,200 | ₩31,900 | +1.75% | 1.5천 |
|---|
| 2026.08.12 | ₩30,800 | ₩32,150 | ₩30,500 | ₩31,600 | +2.60% | 3.1천 |
|---|
| 2026.08.11 | ₩30,600 | ₩31,650 | ₩30,000 | ₩31,450 | +2.78% | 1.8천 |
|---|
| 2026.08.10 | ₩31,000 | ₩31,000 | ₩30,350 | ₩30,750 | -0.81% | 538 |
|---|
| 2026.08.07 | ₩31,000 | ₩31,150 | ₩30,300 | ₩31,150 | +0.48% | 1.2천 |
|---|
| 2026.08.06 | ₩31,250 | ₩31,500 | ₩30,150 | ₩31,050 | -0.64% | 4.8천 |
|---|
| 2026.08.05 | ₩29,550 | ₩32,050 | ₩29,550 | ₩31,500 | +6.60% | 1만 |
|---|
| 2026.08.04 | ₩28,450 | ₩29,750 | ₩27,400 | ₩29,550 | +3.87% | 3.5천 |
|---|
| 2026.08.03 | ₩28,000 | ₩28,100 | ₩27,000 | ₩28,000 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩27,100 | ₩27,450 | ₩26,500 | ₩27,450 | +1.29% | 2.9천 |
|---|
| 2026.07.30 | ₩25,450 | ₩27,200 | ₩25,200 | ₩26,850 | +5.50% | 1.6천 |
|---|
| 2026.07.29 | ₩27,350 | ₩27,350 | ₩25,100 | ₩25,650 | -6.22% | 1.9천 |
|---|
| 2026.07.28 | ₩26,050 | ₩27,400 | ₩25,550 | ₩27,400 | +5.18% | 1.3천 |
|---|
| 2026.07.27 | ₩26,350 | ₩27,500 | ₩26,350 | ₩26,700 | +1.33% | 592 |
|---|
| 2026.07.24 | ₩25,900 | ₩27,850 | ₩25,600 | ₩26,550 | +2.51% | 1.2천 |
|---|
| 2026.07.23 | ₩27,400 | ₩27,450 | ₩25,850 | ₩27,000 | -1.46% | 1.2천 |
|---|
| 2026.07.22 | ₩26,350 | ₩27,100 | ₩25,200 | ₩25,400 | -3.61% | 2.1천 |
|---|
| 2026.07.21 | ₩27,450 | ₩27,500 | ₩26,100 | ₩26,350 | -4.01% | 2.8천 |
|---|
| 2026.07.20 | ₩25,650 | ₩27,650 | ₩25,450 | ₩27,650 | +7.80% | 1.1천 |
|---|
| 2026.07.16 | ₩26,000 | ₩26,950 | ₩25,350 | ₩26,600 | +2.31% | 2천 |
|---|
| 2026.07.15 | ₩25,600 | ₩26,550 | ₩25,350 | ₩26,000 | +1.56% | 2.6천 |
|---|
| 2026.07.14 | ₩25,800 | ₩28,150 | ₩25,350 | ₩25,750 | -0.19% | 8.6천 |
|---|
| 2026.07.13 | ₩27,800 | ₩29,850 | ₩25,650 | ₩26,150 | -5.94% | 5.9천 |
|---|
| 2026.07.10 | ₩25,700 | ₩28,250 | ₩25,700 | ₩27,800 | +8.17% | 4.8천 |
|---|
| 2026.07.09 | ₩26,200 | ₩27,300 | ₩25,900 | ₩26,050 | -0.57% | 1.7천 |
|---|
| 2026.07.08 | ₩26,500 | ₩28,950 | ₩26,050 | ₩26,900 | +1.51% | 6.9천 |
|---|
| 2026.07.07 | ₩28,300 | ₩28,450 | ₩26,600 | ₩26,700 | -5.65% | 2.9천 |
|---|
| 2026.07.06 | ₩26,650 | ₩28,950 | ₩26,150 | ₩28,500 | +6.94% | 4.3천 |
|---|
| 2026.07.03 | ₩27,450 | ₩27,650 | ₩25,500 | ₩26,650 | -2.91% | 5.5천 |
|---|
| 2026.07.02 | ₩28,450 | ₩29,950 | ₩27,000 | ₩27,600 | -2.99% | 6천 |
|---|
| 2026.07.01 | ₩27,000 | ₩30,050 | ₩27,000 | ₩28,450 | +5.37% | 1만 |
|---|
| 2026.06.30 | ₩27,400 | ₩27,950 | ₩26,250 | ₩27,250 | -0.55% | 5.7천 |
|---|
| 2026.06.29 | ₩27,400 | ₩29,900 | ₩25,600 | ₩28,500 | +4.01% | 2.8만 |
|---|
| 2026.06.26 | ₩24,300 | ₩31,450 | ₩24,300 | ₩26,800 | +10.29% | 9만 |
|---|
| 2026.06.25 | ₩27,500 | ₩29,600 | ₩23,750 | ₩24,200 | -12.00% | 8.7천 |
|---|
| 2026.06.24 | ₩22,750 | ₩25,125 | ₩22,750 | ₩24,650 | +8.35% | 5.1천 |
|---|
| 2026.06.23 | ₩23,750 | ₩24,450 | ₩22,950 | ₩22,950 | -3.37% | 2.4천 |
|---|
| 2026.06.22 | ₩24,800 | ₩24,900 | ₩24,000 | ₩24,750 | -0.20% | 330 |
|---|
| 2026.06.19 | ₩26,400 | ₩26,400 | ₩24,300 | ₩25,100 | -4.92% | 4.7천 |
|---|
| 2026.06.18 | ₩26,850 | ₩26,850 | ₩26,000 | ₩26,350 | -1.86% | 451 |
|---|
| 2026.06.17 | ₩26,900 | ₩26,900 | ₩26,600 | ₩26,900 | 0.00% | 292 |
|---|
| 2026.06.16 | ₩26,900 | ₩27,250 | ₩26,700 | ₩26,900 | 0.00% | 823 |
|---|
| 2026.06.15 | ₩27,600 | ₩28,050 | ₩26,900 | ₩26,900 | -2.54% | 1.6천 |
|---|
| 2026.06.12 | ₩26,450 | ₩27,200 | ₩26,450 | ₩27,200 | +2.84% | 1.1천 |
|---|
| 2026.06.11 | ₩25,550 | ₩26,650 | ₩25,500 | ₩26,650 | +4.31% | 246 |
|---|
| 2026.06.10 | ₩27,050 | ₩27,100 | ₩26,000 | ₩26,850 | -0.74% | 2천 |
|---|
| 2026.06.09 | ₩26,700 | ₩27,250 | ₩26,400 | ₩27,050 | +1.31% | 911 |
|---|
| 2026.06.08 | ₩25,400 | ₩26,800 | ₩25,300 | ₩26,300 | +3.54% | 627 |
|---|
| 2026.06.05 | ₩27,200 | ₩27,200 | ₩25,950 | ₩26,400 | -2.94% | 408 |
|---|
| 2026.06.04 | ₩26,900 | ₩27,600 | ₩26,800 | ₩27,100 | +0.74% | 1.3천 |
|---|
| 2026.06.02 | ₩25,450 | ₩27,650 | ₩25,450 | ₩27,100 | +6.48% | 1천 |
|---|
| 2026.06.01 | ₩26,050 | ₩26,500 | ₩25,450 | ₩26,250 | +0.77% | 1.4천 |
|---|
| 2026.05.29 | ₩27,500 | ₩27,500 | ₩25,750 | ₩26,150 | -4.91% | 822 |
|---|
| 2026.05.28 | ₩28,000 | ₩28,000 | ₩25,900 | ₩26,750 | -4.46% | 799 |
|---|
| 2026.05.27 | ₩28,000 | ₩28,000 | ₩26,050 | ₩27,100 | -3.21% | 1.7천 |
|---|
| 2026.05.26 | ₩28,650 | ₩28,650 | ₩27,550 | ₩27,550 | -3.84% | 2.6천 |
|---|
| 2026.05.22 | ₩28,150 | ₩28,350 | ₩27,450 | ₩28,000 | -0.53% | 507 |
|---|
| 2026.05.21 | ₩28,650 | ₩28,800 | ₩28,100 | ₩28,100 | -1.92% | 290 |
|---|
| 2026.05.20 | ₩29,050 | ₩29,500 | ₩27,300 | ₩27,850 | -4.13% | 2.5천 |
|---|
| 2026.05.19 | ₩29,650 | ₩29,650 | ₩28,450 | ₩28,450 | -4.05% | 2.1천 |
|---|
| 2026.05.18 | ₩28,400 | ₩30,000 | ₩28,050 | ₩28,900 | +1.76% | 1.9천 |
|---|
| 2026.05.15 | ₩29,900 | ₩29,900 | ₩28,250 | ₩28,400 | -5.02% | 3.9천 |
|---|
| 2026.05.14 | ₩29,800 | ₩30,000 | ₩29,200 | ₩29,900 | +0.34% | 1천 |
|---|
| 2026.05.13 | ₩29,600 | ₩30,150 | ₩29,450 | ₩29,500 | -0.34% | 1.2천 |
|---|
| 2026.05.12 | ₩31,000 | ₩31,150 | ₩29,550 | ₩30,100 | -2.90% | 3.1천 |
|---|
| 2026.05.11 | ₩32,600 | ₩32,600 | ₩30,750 | ₩30,750 | -5.67% | 5.3천 |
|---|
| 2026.05.08 | ₩32,800 | ₩33,300 | ₩32,400 | ₩32,600 | -0.61% | 1천 |
|---|
| 2026.05.07 | ₩33,750 | ₩33,750 | ₩32,800 | ₩32,850 | -2.67% | 538 |
|---|
| 2026.05.06 | ₩34,150 | ₩34,150 | ₩33,150 | ₩33,150 | -2.93% | 873 |
|---|
| 2026.05.04 | ₩34,150 | ₩34,600 | ₩33,700 | ₩33,900 | -0.73% | 1.8천 |
|---|
| 2026.04.30 | ₩33,750 | ₩34,450 | ₩33,750 | ₩34,150 | +1.19% | 1.3천 |
|---|
| 2026.04.29 | ₩34,550 | ₩34,550 | ₩33,850 | ₩34,150 | -1.16% | 241 |
|---|
| 2026.04.28 | ₩33,700 | ₩34,400 | ₩33,300 | ₩33,950 | +0.74% | 1.3천 |
|---|
| 2026.04.27 | ₩33,700 | ₩34,600 | ₩31,950 | ₩33,700 | 0.00% | 2.1천 |
|---|
| 2026.04.24 | ₩34,100 | ₩35,400 | ₩33,700 | ₩33,950 | -0.44% | 2.4천 |
|---|
| 2026.04.23 | ₩34,300 | ₩34,300 | ₩33,400 | ₩33,700 | -1.75% | 2.2천 |
|---|
| 2026.04.22 | ₩34,350 | ₩34,350 | ₩33,350 | ₩33,850 | -1.46% | 1.3천 |
|---|
| 2026.04.21 | ₩33,500 | ₩33,900 | ₩33,250 | ₩33,850 | +1.04% | 2.7천 |
|---|
| 2026.04.20 | ₩33,450 | ₩34,050 | ₩33,400 | ₩33,800 | +1.05% | 2천 |
|---|
| 2026.04.17 | ₩35,100 | ₩35,450 | ₩33,000 | ₩33,550 | -4.42% | 9.8천 |
|---|
| 2026.04.16 | ₩34,000 | ₩35,400 | ₩33,750 | ₩35,100 | +3.24% | 1.3천 |
|---|
| 2026.04.15 | ₩33,300 | ₩33,950 | ₩33,150 | ₩33,950 | +1.95% | 1.5천 |
|---|
| 2026.04.14 | ₩33,500 | ₩34,450 | ₩33,100 | ₩33,200 | -0.90% | 4.6천 |
|---|
| 2026.04.13 | ₩33,900 | ₩34,350 | ₩33,450 | ₩33,450 | -1.33% | 726 |
|---|
| 2026.04.10 | ₩34,650 | ₩34,700 | ₩33,900 | ₩33,900 | -2.16% | 658 |
|---|
| 2026.04.09 | ₩33,950 | ₩34,900 | ₩33,600 | ₩34,200 | +0.74% | 655 |
|---|
| 2026.04.08 | ₩33,350 | ₩35,450 | ₩33,300 | ₩33,950 | +1.80% | 2.5천 |
|---|
| 2026.04.07 | ₩33,400 | ₩34,000 | ₩32,400 | ₩33,000 | -1.20% | 1.4천 |
|---|
| 2026.04.06 | ₩33,300 | ₩34,000 | ₩32,950 | ₩33,150 | -0.45% | 1.3천 |
|---|
| 2026.04.03 | ₩33,700 | ₩35,600 | ₩33,300 | ₩33,300 | -1.19% | 4.8천 |
|---|
| 2026.04.02 | ₩35,600 | ₩35,600 | ₩33,300 | ₩33,700 | -5.34% | 3.1천 |
|---|
| 2026.04.01 | ₩33,750 | ₩37,400 | ₩33,050 | ₩35,050 | +3.85% | 3.4천 |
|---|
| 2026.03.31 | ₩34,800 | ₩34,800 | ₩32,900 | ₩33,400 | -4.02% | 2.2천 |
|---|
| 2026.03.30 | ₩35,700 | ₩35,700 | ₩34,250 | ₩34,650 | -2.94% | 544 |
|---|
| 2026.03.27 | ₩36,350 | ₩36,550 | ₩34,550 | ₩35,700 | -1.79% | 1.1천 |
|---|
| 2026.03.26 | ₩36,350 | ₩36,750 | ₩35,800 | ₩36,450 | +0.28% | 1.1천 |
|---|
| 2026.03.25 | ₩37,850 | ₩37,850 | ₩35,950 | ₩36,750 | -2.91% | 920 |
|---|
| 2026.03.24 | ₩36,200 | ₩36,600 | ₩35,550 | ₩35,950 | -0.69% | 799 |
|---|
| 2026.03.23 | ₩37,200 | ₩37,200 | ₩35,500 | ₩35,900 | -3.49% | 2.2천 |
|---|
| 2026.03.20 | ₩36,850 | ₩37,800 | ₩35,750 | ₩37,600 | +2.04% | 2.4천 |
|---|
| 2026.03.19 | ₩36,850 | ₩36,850 | ₩35,000 | ₩36,000 | -2.31% | 459 |
|---|
| 2026.03.18 | ₩36,500 | ₩37,000 | ₩36,000 | ₩36,200 | -0.82% | 749 |
|---|
| 2026.03.17 | ₩36,650 | ₩36,700 | ₩36,000 | ₩36,500 | -0.41% | 366 |
|---|
| 2026.03.16 | ₩36,850 | ₩36,850 | ₩35,150 | ₩35,950 | -2.44% | 550 |
|---|
| 2026.03.13 | ₩36,000 | ₩36,700 | ₩35,700 | ₩36,200 | +0.56% | 4.2천 |
|---|
| 2026.03.12 | ₩37,750 | ₩37,750 | ₩36,300 | ₩36,300 | -3.84% | 1.4천 |
|---|
| 2026.03.11 | ₩36,300 | ₩37,950 | ₩36,250 | ₩37,500 | +3.31% | 1.5천 |
|---|
| 2026.03.10 | ₩35,550 | ₩37,500 | ₩34,700 | ₩35,950 | +1.13% | 1.5천 |
|---|
| 2026.03.09 | ₩37,600 | ₩37,600 | ₩35,000 | ₩35,200 | -6.38% | 1.2천 |
|---|
| 2026.03.06 | ₩36,600 | ₩38,350 | ₩36,500 | ₩37,650 | +2.87% | 1천 |
|---|
| 2026.03.05 | ₩36,000 | ₩37,600 | ₩35,950 | ₩36,700 | +1.94% | 3천 |
|---|
| 2026.03.04 | ₩38,900 | ₩38,900 | ₩33,750 | ₩35,600 | -8.48% | 4.3천 |
|---|
| 2026.03.03 | ₩39,700 | ₩40,100 | ₩38,250 | ₩38,900 | -2.02% | 3.1천 |
|---|
| 2026.02.27 | ₩40,300 | ₩41,150 | ₩40,000 | ₩40,100 | -0.50% | 3.6천 |
|---|
| 2026.02.26 | ₩43,650 | ₩44,200 | ₩40,300 | ₩40,450 | -7.33% | 1.5만 |
|---|
| 2026.02.25 | ₩41,900 | ₩44,800 | ₩41,500 | ₩43,950 | +4.89% | 8.2천 |
|---|
| 2026.02.24 | ₩44,150 | ₩44,700 | ₩41,750 | ₩41,900 | -5.10% | 8.9천 |
|---|
| 2026.02.23 | ₩44,000 | ₩45,500 | ₩42,400 | ₩44,550 | +1.25% | 1.5만 |
|---|
| 2026.02.20 | ₩41,800 | ₩42,000 | ₩40,500 | ₩41,950 | +0.36% | 4.4천 |
|---|
| 2026.02.19 | ₩40,250 | ₩42,250 | ₩40,250 | ₩40,750 | +1.24% | 4천 |
|---|
| 2026.02.13 | ₩40,450 | ₩40,550 | ₩39,500 | ₩40,050 | -0.99% | 1.8천 |
|---|
| 2026.02.12 | ₩39,800 | ₩40,450 | ₩39,150 | ₩40,450 | +1.63% | 4천 |
|---|
| 2026.02.11 | ₩40,450 | ₩40,550 | ₩39,350 | ₩40,050 | -0.99% | 2.1천 |
|---|
| 2026.02.10 | ₩38,650 | ₩39,800 | ₩38,550 | ₩39,350 | +1.81% | 2.4천 |
|---|
| 2026.02.09 | ₩38,850 | ₩39,250 | ₩38,050 | ₩38,650 | -0.51% | 1.2천 |
|---|
| 2026.02.06 | ₩40,350 | ₩40,350 | ₩36,950 | ₩38,500 | -4.58% | 5.5천 |
|---|
| 2026.02.05 | ₩41,500 | ₩42,800 | ₩39,350 | ₩40,900 | -1.45% | 8.6천 |
|---|
| 2026.02.04 | ₩38,000 | ₩40,900 | ₩38,000 | ₩40,600 | +6.84% | 7.2천 |
|---|
| 2026.02.03 | ₩36,750 | ₩38,750 | ₩35,550 | ₩38,300 | +4.22% | 5.1천 |
|---|
| 2026.02.02 | ₩36,350 | ₩38,050 | ₩36,050 | ₩36,750 | +1.10% | 3.6천 |
|---|
| 2026.01.30 | ₩36,800 | ₩39,000 | ₩36,300 | ₩36,700 | -0.27% | 3.7천 |
|---|
| 2026.01.29 | ₩37,000 | ₩37,200 | ₩36,500 | ₩37,100 | +0.27% | 2.8천 |
|---|
| 2026.01.28 | ₩39,400 | ₩39,400 | ₩36,450 | ₩37,200 | -5.58% | 5.6천 |
|---|
| 2026.01.27 | ₩37,500 | ₩37,800 | ₩37,100 | ₩37,750 | +0.67% | 782 |
|---|
| 2026.01.26 | ₩37,600 | ₩37,600 | ₩36,500 | ₩37,500 | -0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩37,300 | ₩37,700 | ₩36,100 | ₩36,700 | -1.61% | 6.2천 |
|---|
| 2026.01.22 | ₩36,250 | ₩36,400 | ₩35,300 | ₩35,600 | -1.79% | 4.3천 |
|---|
| 2026.01.21 | ₩36,050 | ₩37,300 | ₩35,450 | ₩36,250 | +0.55% | 2.8천 |
|---|
| 2026.01.20 | ₩36,150 | ₩37,450 | ₩35,650 | ₩36,800 | +1.80% | 2.4천 |
|---|
| 2026.01.19 | ₩35,850 | ₩36,700 | ₩35,200 | ₩36,700 | +2.37% | 4.8천 |
|---|
| 2026.01.16 | ₩35,850 | ₩36,300 | ₩35,550 | ₩35,850 | 0.00% | 1.2천 |
|---|
| 2026.01.15 | ₩37,200 | ₩37,400 | ₩35,600 | ₩35,850 | -3.63% | 3.2천 |
|---|
| 2026.01.14 | ₩35,050 | ₩37,400 | ₩35,050 | ₩37,150 | +5.99% | 3.3천 |
|---|
| 2026.01.13 | ₩35,900 | ₩36,900 | ₩35,100 | ₩35,350 | -1.53% | 1.5천 |
|---|
| 2026.01.12 | ₩35,900 | ₩36,150 | ₩35,250 | ₩36,150 | +0.70% | 2.1천 |
|---|
| 2026.01.09 | ₩35,550 | ₩35,800 | ₩35,300 | ₩35,600 | +0.14% | 120 |
|---|
| 2026.01.08 | ₩36,150 | ₩36,200 | ₩35,000 | ₩35,600 | -1.52% | 1.7천 |
|---|
| 2026.01.07 | ₩36,350 | ₩36,900 | ₩35,600 | ₩36,200 | -0.41% | 1.5천 |
|---|
| 2026.01.06 | ₩36,450 | ₩38,000 | ₩36,050 | ₩36,350 | -0.27% | 1.3천 |
|---|
| 2026.01.05 | ₩35,700 | ₩38,000 | ₩35,650 | ₩36,450 | +2.10% | 1.4천 |
|---|
| 2026.01.02 | ₩35,150 | ₩36,150 | ₩35,150 | ₩36,050 | +2.56% | 1.5천 |
|---|
| 2025.12.30 | ₩35,000 | ₩35,700 | ₩34,850 | ₩35,350 | +1.00% | 1.1천 |
|---|
| 2025.12.29 | ₩35,950 | ₩38,900 | ₩35,150 | ₩35,250 | -1.95% | 4.6천 |
|---|
| 2025.12.26 | ₩36,300 | ₩37,950 | ₩36,050 | ₩36,450 | +0.41% | 1.7천 |
|---|
| 2025.12.24 | ₩36,500 | ₩39,950 | ₩35,750 | ₩36,300 | -0.55% | 3.6천 |
|---|
| 2025.12.23 | ₩37,200 | ₩37,900 | ₩36,600 | ₩36,600 | -1.61% | 2.7천 |
|---|
| 2025.12.22 | ₩37,700 | ₩38,200 | ₩37,500 | ₩37,550 | -0.40% | 3.3천 |
|---|
| 2025.12.19 | ₩38,200 | ₩38,950 | ₩37,750 | ₩38,000 | -0.52% | 1.2만 |
|---|
| 2025.12.18 | ₩39,200 | ₩39,200 | ₩37,600 | ₩38,100 | -2.81% | 2.5천 |
|---|
| 2025.12.17 | ₩39,550 | ₩40,350 | ₩39,000 | ₩39,200 | -0.88% | 2.3천 |
|---|
| 2025.12.16 | ₩42,600 | ₩42,600 | ₩38,750 | ₩39,450 | -7.39% | 8.3천 |
|---|
| 2025.12.15 | ₩43,200 | ₩43,200 | ₩41,200 | ₩41,750 | -3.36% | 5.1천 |
|---|
| 2025.12.12 | ₩41,800 | ₩44,800 | ₩40,600 | ₩43,200 | +3.35% | 1.6만 |
|---|
| 2025.12.11 | ₩37,200 | ₩40,950 | ₩37,000 | ₩40,450 | +8.74% | 1.2만 |
|---|
| 2025.12.10 | ₩37,100 | ₩37,350 | ₩36,500 | ₩37,300 | +0.54% | 1.8천 |
|---|
| 2025.12.09 | ₩37,500 | ₩38,050 | ₩36,750 | ₩37,150 | -0.93% | 3.9천 |
|---|
| 2025.12.08 | ₩39,250 | ₩39,250 | ₩37,400 | ₩38,300 | -2.42% | 2.5천 |
|---|
| 2025.12.05 | ₩38,900 | ₩39,600 | ₩38,350 | ₩39,300 | +1.03% | 2.7천 |
|---|
| 2025.12.04 | ₩40,400 | ₩40,400 | ₩38,650 | ₩39,300 | -2.72% | 5.6천 |
|---|
| 2025.12.03 | ₩37,350 | ₩41,650 | ₩37,350 | ₩40,500 | +8.43% | 1.4만 |
|---|
| 2025.12.02 | ₩37,800 | ₩38,500 | ₩36,900 | ₩37,600 | -0.53% | 8.2천 |
|---|
| 2025.12.01 | ₩38,450 | ₩38,800 | ₩37,350 | ₩37,800 | -1.69% | 2.6천 |
|---|
| 2025.11.28 | ₩40,950 | ₩42,850 | ₩37,650 | ₩37,800 | -7.69% | 2.7만 |
|---|
| 2025.11.27 | ₩34,700 | ₩42,850 | ₩34,700 | ₩39,400 | +13.54% | 6.3만 |
|---|
| 2025.11.26 | ₩35,300 | ₩36,000 | ₩34,700 | ₩34,700 | -1.70% | 2.1천 |
|---|
| 2025.11.25 | ₩35,950 | ₩35,950 | ₩34,100 | ₩35,300 | -1.81% | 2.9천 |
|---|
| 2025.11.24 | ₩35,800 | ₩36,750 | ₩35,000 | ₩36,000 | +0.56% | 1.4천 |
|---|
| 2025.11.21 | ₩36,100 | ₩36,100 | ₩35,250 | ₩36,000 | -0.28% | 834 |
|---|
| 2025.11.20 | ₩35,800 | ₩36,500 | ₩35,750 | ₩36,350 | +1.54% | 1.3천 |
|---|
| 2025.11.19 | ₩35,650 | ₩36,150 | ₩35,250 | ₩35,900 | +0.70% | 1.6천 |
|---|
| 2025.11.18 | ₩35,750 | ₩37,300 | ₩35,100 | ₩36,000 | +0.70% | 1.4천 |
|---|
| 2025.11.17 | ₩36,500 | ₩36,800 | ₩35,400 | ₩36,700 | +0.55% | 1.4천 |
|---|
| 2025.11.14 | ₩36,700 | ₩37,650 | ₩36,100 | ₩36,350 | -0.95% | 1.5천 |
|---|
| 2025.11.13 | ₩35,000 | ₩37,400 | ₩34,750 | ₩37,000 | +5.71% | 3.9천 |
|---|
| 2025.11.12 | ₩34,300 | ₩35,600 | ₩34,250 | ₩35,400 | +3.21% | 4.6천 |
|---|
| 2025.11.11 | ₩35,150 | ₩35,250 | ₩34,050 | ₩34,300 | -2.42% | 1.9천 |
|---|
| 2025.11.10 | ₩33,850 | ₩35,550 | ₩33,850 | ₩34,950 | +3.25% | 2.4천 |
|---|
| 2025.11.07 | ₩33,550 | ₩34,150 | ₩33,250 | ₩34,050 | +1.49% | 1.2천 |
|---|
| 2025.11.06 | ₩32,800 | ₩34,450 | ₩32,800 | ₩34,200 | +4.27% | 1.6천 |
|---|
| 2025.11.05 | ₩34,250 | ₩34,250 | ₩32,700 | ₩32,800 | -4.23% | 968 |
|---|
| 2025.11.04 | ₩33,550 | ₩33,950 | ₩32,250 | ₩33,500 | -0.15% | 2.4천 |
|---|
| 2025.11.03 | ₩32,950 | ₩33,900 | ₩32,850 | ₩33,550 | +1.82% | 2.4천 |
|---|
| 2025.10.31 | ₩32,600 | ₩33,900 | ₩32,550 | ₩33,350 | +2.30% | 2.6천 |
|---|
| 2025.10.30 | ₩32,650 | ₩33,150 | ₩32,550 | ₩32,600 | -0.15% | 2.5천 |
|---|
| 2025.10.29 | ₩32,950 | ₩32,950 | ₩32,200 | ₩32,650 | -0.91% | 1.8천 |
|---|
| 2025.10.28 | ₩32,600 | ₩33,150 | ₩32,300 | ₩32,500 | -0.31% | 3.5천 |
|---|
| 2025.10.27 | ₩32,500 | ₩33,250 | ₩32,150 | ₩32,600 | +0.31% | 5.5천 |
|---|
| 2025.10.24 | ₩33,500 | ₩43,150 | ₩31,900 | ₩32,400 | -3.28% | 13.8만 |
|---|
| 2025.10.23 | ₩35,000 | ₩35,000 | ₩32,900 | ₩33,200 | -5.14% | 922 |
|---|
| 2025.10.22 | ₩33,650 | ₩34,400 | ₩33,600 | ₩34,350 | +2.08% | 401 |
|---|
| 2025.10.21 | ₩36,400 | ₩36,400 | ₩33,350 | ₩33,650 | -7.55% | 2.7천 |
|---|
| 2025.10.20 | ₩36,500 | ₩36,500 | ₩34,500 | ₩34,750 | -4.79% | 1.1천 |
|---|
| 2025.10.17 | ₩36,500 | ₩36,550 | ₩34,800 | ₩35,350 | -3.15% | 1.3천 |
|---|
| 2025.10.16 | ₩35,400 | ₩36,600 | ₩35,400 | ₩36,400 | +2.82% | 776 |
|---|
| 2025.10.15 | ₩34,300 | ₩36,300 | ₩34,300 | ₩35,400 | +3.21% | 974 |
|---|
| 2025.10.14 | ₩34,650 | ₩35,200 | ₩34,300 | ₩34,300 | -1.01% | 930 |
|---|
| 2025.10.13 | ₩35,600 | ₩36,550 | ₩34,550 | ₩34,650 | -2.67% | 806 |
|---|
| 2025.10.10 | ₩36,800 | ₩36,800 | ₩34,700 | ₩35,400 | -3.80% | 1.2천 |
|---|