시장 데이터를 불러오는 중
전체 종목
신라섬유 과거 주가
001000.KQ · KOSDAQ
주요 제품·사업: 부동산
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001000.KQ · KOSDAQ
주요 제품·사업: 부동산
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,746 | ₩2,245 | ₩1,746 | ₩2,245 | +28.58% | 64.7만 |
| 2026.10.07 | ₩1,784 | ₩1,784 | ₩1,680 | ₩1,729 | -3.08% | 1.6만 |
| 2026.10.06 | ₩1,700 | ₩1,812 | ₩1,700 | ₩1,779 | +4.65% | 2.3만 |
| 2026.10.02 | ₩1,670 | ₩1,684 | ₩1,651 | ₩1,669 | -0.06% | 8.2천 |
| 2026.10.01 | ₩1,678 | ₩1,678 | ₩1,619 | ₩1,667 | -0.66% | 6.7천 |
| 2026.09.30 | ₩1,756 | ₩1,756 | ₩1,581 | ₩1,639 | -6.66% | 3.3만 |
| 2026.09.29 | ₩1,691 | ₩1,741 | ₩1,691 | ₩1,709 | +1.06% | 7.9천 |
| 2026.09.28 | ₩1,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,655 |
| ₩1,741 |
| +2.71% |
| 2.7만 |
| 2026.09.23 | ₩1,709 | ₩1,771 | ₩1,677 | ₩1,695 | -0.82% | 2.9만 |
|---|
| 2026.09.22 | ₩1,739 | ₩1,782 | ₩1,698 | ₩1,710 | -1.67% | 2.6만 |
|---|
| 2026.09.21 | ₩1,876 | ₩1,876 | ₩1,732 | ₩1,733 | -7.62% | 5.1만 |
|---|
| 2026.09.18 | ₩1,859 | ₩1,906 | ₩1,856 | ₩1,876 | +0.91% | 1.7만 |
|---|
| 2026.09.17 | ₩1,853 | ₩1,910 | ₩1,834 | ₩1,858 | +0.27% | 3.9만 |
|---|
| 2026.09.16 | ₩1,796 | ₩1,922 | ₩1,796 | ₩1,910 | +6.35% | 10.8만 |
|---|
| 2026.09.15 | ₩1,772 | ₩1,933 | ₩1,761 | ₩1,794 | +1.24% | 8.3만 |
|---|
| 2026.09.14 | ₩2,180 | ₩2,220 | ₩1,772 | ₩1,772 | -18.72% | 21.4만 |
|---|
| 2026.09.11 | ₩2,500 | ₩2,550 | ₩2,050 | ₩2,190 | -12.40% | 27.2만 |
|---|
| 2026.09.10 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,310 | ₩2,310 | ₩2,310 | ₩2,310 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,345 | ₩2,405 | ₩2,205 | ₩2,310 | -1.49% | 8.9만 |
|---|
| 2026.08.19 | ₩2,580 | ₩2,630 | ₩2,280 | ₩2,340 | -9.30% | 13만 |
|---|
| 2026.08.18 | ₩2,455 | ₩2,700 | ₩2,440 | ₩2,575 | +4.89% | 20.2만 |
|---|
| 2026.08.14 | ₩2,740 | ₩2,780 | ₩2,225 | ₩2,400 | -12.41% | 20.3만 |
|---|
| 2026.08.13 | ₩2,755 | ₩2,955 | ₩2,700 | ₩2,745 | -0.36% | 16.7만 |
|---|
| 2026.08.12 | ₩2,825 | ₩2,895 | ₩2,700 | ₩2,750 | -2.65% | 9.1만 |
|---|
| 2026.08.11 | ₩2,975 | ₩3,000 | ₩2,790 | ₩2,825 | -5.04% | 12.8만 |
|---|
| 2026.08.10 | ₩2,995 | ₩3,065 | ₩2,935 | ₩2,945 | -1.67% | 60만 |
|---|
| 2026.08.07 | ₩3,015 | ₩3,080 | ₩2,900 | ₩2,995 | -0.66% | 7.5만 |
|---|
| 2026.08.06 | ₩3,020 | ₩3,085 | ₩2,970 | ₩3,010 | -0.33% | 8.5만 |
|---|
| 2026.08.05 | ₩3,220 | ₩3,370 | ₩2,975 | ₩2,990 | -7.14% | 23.7만 |
|---|
| 2026.08.04 | ₩3,170 | ₩3,345 | ₩3,070 | ₩3,220 | +1.58% | 8.1만 |
|---|
| 2026.08.03 | ₩3,120 | ₩3,230 | ₩2,990 | ₩3,130 | +0.32% | 2.7만 |
|---|
| 2026.07.31 | ₩2,910 | ₩3,105 | ₩2,885 | ₩3,010 | +3.44% | 11.4만 |
|---|
| 2026.07.30 | ₩3,055 | ₩3,165 | ₩2,860 | ₩2,885 | -5.56% | 6.4만 |
|---|
| 2026.07.29 | ₩2,900 | ₩3,185 | ₩2,805 | ₩3,050 | +5.17% | 11.3만 |
|---|
| 2026.07.28 | ₩3,950 | ₩4,225 | ₩2,865 | ₩2,910 | -26.33% | 35.2만 |
|---|
| 2026.07.27 | ₩3,775 | ₩3,840 | ₩3,665 | ₩3,750 | -0.66% | 3.4만 |
|---|
| 2026.07.24 | ₩3,980 | ₩4,395 | ₩3,770 | ₩3,775 | -5.15% | 13.3만 |
|---|
| 2026.07.23 | ₩3,935 | ₩4,055 | ₩3,750 | ₩3,975 | +1.02% | 3.6만 |
|---|
| 2026.07.22 | ₩4,030 | ₩4,095 | ₩3,765 | ₩3,945 | -2.11% | 5.3만 |
|---|
| 2026.07.21 | ₩4,325 | ₩4,380 | ₩3,915 | ₩4,030 | -6.82% | 9.4만 |
|---|
| 2026.07.20 | ₩4,945 | ₩5,400 | ₩4,250 | ₩4,330 | -12.44% | 29.1만 |
|---|
| 2026.07.16 | ₩4,240 | ₩5,450 | ₩4,155 | ₩4,800 | +13.21% | 88.7만 |
|---|
| 2026.07.15 | ₩3,985 | ₩4,220 | ₩3,880 | ₩4,195 | +5.27% | 2.5만 |
|---|
| 2026.07.14 | ₩4,270 | ₩4,270 | ₩3,825 | ₩3,995 | -6.44% | 4.4만 |
|---|
| 2026.07.13 | ₩4,480 | ₩4,660 | ₩3,925 | ₩4,155 | -7.25% | 6.3만 |
|---|
| 2026.07.10 | ₩3,900 | ₩4,260 | ₩3,765 | ₩4,245 | +8.85% | 4.2만 |
|---|
| 2026.07.09 | ₩4,345 | ₩4,385 | ₩3,940 | ₩3,940 | -9.32% | 6.4만 |
|---|
| 2026.07.08 | ₩4,815 | ₩4,850 | ₩4,210 | ₩4,350 | -9.66% | 6.3만 |
|---|
| 2026.07.07 | ₩5,570 | ₩5,715 | ₩4,675 | ₩4,675 | -16.07% | 15만 |
|---|
| 2026.07.06 | ₩6,150 | ₩6,680 | ₩5,350 | ₩5,370 | -12.68% | 47.1만 |
|---|
| 2026.07.03 | ₩5,970 | ₩7,370 | ₩5,745 | ₩6,150 | +3.02% | 71만 |
|---|
| 2026.07.02 | ₩5,925 | ₩6,785 | ₩5,705 | ₩5,975 | +0.84% | 33.9만 |
|---|
| 2026.07.01 | ₩5,520 | ₩5,695 | ₩5,325 | ₩5,620 | +1.81% | 7.9만 |
|---|
| 2026.06.30 | ₩6,200 | ₩6,255 | ₩5,450 | ₩5,520 | -10.97% | 8.2만 |
|---|
| 2026.06.29 | ₩6,450 | ₩6,515 | ₩6,020 | ₩6,210 | -3.72% | 7.8만 |
|---|
| 2026.06.26 | ₩7,340 | ₩8,050 | ₩6,005 | ₩6,450 | -12.13% | 39.1만 |
|---|
| 2026.06.25 | ₩7,215 | ₩7,550 | ₩7,050 | ₩7,230 | +0.21% | 14.5만 |
|---|
| 2026.06.24 | ₩7,420 | ₩8,180 | ₩7,130 | ₩7,365 | -0.74% | 44만 |
|---|
| 2026.06.23 | ₩7,125 | ₩9,185 | ₩7,050 | ₩7,500 | +5.26% | 105.9만 |
|---|
| 2026.06.22 | ₩7,335 | ₩8,065 | ₩6,820 | ₩7,090 | -3.34% | 55.5만 |
|---|
| 2026.06.19 | ₩6,325 | ₩8,285 | ₩5,985 | ₩6,940 | +9.72% | 111.1만 |
|---|
| 2026.06.18 | ₩6,790 | ₩7,010 | ₩6,400 | ₩6,400 | -5.74% | 6.7만 |
|---|
| 2026.06.17 | ₩6,925 | ₩7,035 | ₩6,660 | ₩6,785 | -2.02% | 8.1만 |
|---|
| 2026.06.16 | ₩6,770 | ₩7,265 | ₩6,670 | ₩6,825 | +0.81% | 10.7만 |
|---|
| 2026.06.15 | ₩6,880 | ₩7,150 | ₩6,615 | ₩6,835 | -0.65% | 4.7만 |
|---|
| 2026.06.12 | ₩6,705 | ₩7,185 | ₩6,505 | ₩6,945 | +3.58% | 9.6만 |
|---|
| 2026.06.11 | ₩8,580 | ₩9,005 | ₩6,805 | ₩6,875 | -19.87% | 65.5만 |
|---|
| 2026.06.10 | ₩7,215 | ₩8,600 | ₩6,775 | ₩7,800 | +8.11% | 713 |
|---|
| 2026.06.09 | ₩8,215 | ₩9,305 | ₩6,700 | ₩6,735 | -18.02% | 76.6만 |
|---|
| 2026.06.08 | ₩6,830 | ₩8,110 | ₩6,320 | ₩8,110 | +18.74% | 60.1만 |
|---|
| 2026.06.05 | ₩6,360 | ₩6,990 | ₩6,000 | ₩6,240 | -1.89% | 3.6만 |
|---|
| 2026.06.04 | ₩5,945 | ₩6,300 | ₩5,800 | ₩6,300 | +5.97% | 4.2천 |
|---|
| 2026.06.02 | ₩6,000 | ₩6,000 | ₩5,735 | ₩5,995 | -0.08% | 7.7천 |
|---|
| 2026.06.01 | ₩6,200 | ₩6,225 | ₩5,800 | ₩6,000 | -3.23% | 1.3만 |
|---|
| 2026.05.29 | ₩6,615 | ₩6,665 | ₩6,185 | ₩6,185 | -6.50% | 1.3만 |
|---|
| 2026.05.28 | ₩6,585 | ₩6,770 | ₩6,520 | ₩6,615 | +0.46% | 4.7천 |
|---|
| 2026.05.27 | ₩7,050 | ₩7,050 | ₩6,500 | ₩6,585 | -6.60% | 8.9천 |
|---|
| 2026.05.26 | ₩7,110 | ₩7,195 | ₩7,025 | ₩7,050 | -0.84% | 3.4천 |
|---|
| 2026.05.22 | ₩6,845 | ₩7,145 | ₩6,845 | ₩7,110 | +3.87% | 5.9천 |
|---|
| 2026.05.21 | ₩6,915 | ₩7,200 | ₩6,760 | ₩6,775 | -2.02% | 8.4천 |
|---|
| 2026.05.20 | ₩7,190 | ₩7,200 | ₩6,850 | ₩6,915 | -3.82% | 4.8천 |
|---|
| 2026.05.19 | ₩7,270 | ₩7,380 | ₩7,005 | ₩7,205 | -0.89% | 6.1천 |
|---|
| 2026.05.18 | ₩7,480 | ₩7,615 | ₩7,270 | ₩7,270 | -2.81% | 1.2만 |
|---|
| 2026.05.15 | ₩7,430 | ₩7,790 | ₩7,350 | ₩7,480 | +0.67% | 1.3만 |
|---|
| 2026.05.14 | ₩7,520 | ₩7,550 | ₩7,305 | ₩7,430 | -1.20% | 6.8천 |
|---|
| 2026.05.13 | ₩7,415 | ₩7,680 | ₩7,415 | ₩7,550 | +1.82% | 6.3천 |
|---|
| 2026.05.12 | ₩7,520 | ₩7,900 | ₩7,455 | ₩7,530 | +0.13% | 1.3만 |
|---|
| 2026.05.11 | ₩7,860 | ₩7,880 | ₩7,490 | ₩7,545 | -4.01% | 7천 |
|---|
| 2026.05.08 | ₩7,655 | ₩7,900 | ₩7,655 | ₩7,865 | +2.74% | 8.5천 |
|---|
| 2026.05.07 | ₩7,705 | ₩7,705 | ₩7,350 | ₩7,695 | -0.13% | 1.2만 |
|---|
| 2026.05.06 | ₩8,225 | ₩8,225 | ₩7,430 | ₩7,530 | -8.45% | 3.9만 |
|---|
| 2026.05.04 | ₩8,380 | ₩8,400 | ₩8,080 | ₩8,190 | -2.27% | 2.9만 |
|---|
| 2026.04.30 | ₩9,005 | ₩9,085 | ₩8,290 | ₩8,385 | -6.89% | 4.5만 |
|---|
| 2026.04.29 | ₩9,165 | ₩9,220 | ₩8,975 | ₩9,005 | -1.75% | 8.7천 |
|---|
| 2026.04.28 | ₩9,200 | ₩9,300 | ₩9,090 | ₩9,160 | -0.43% | 1.3만 |
|---|
| 2026.04.27 | ₩9,500 | ₩9,500 | ₩9,075 | ₩9,185 | -3.32% | 2만 |
|---|
| 2026.04.24 | ₩9,680 | ₩9,860 | ₩9,375 | ₩9,420 | -2.69% | 4.9만 |
|---|
| 2026.04.23 | ₩9,825 | ₩9,985 | ₩9,510 | ₩9,670 | -1.58% | 2.2만 |
|---|
| 2026.04.22 | ₩9,825 | ₩10,000 | ₩9,730 | ₩9,905 | +0.81% | 2.1천 |
|---|
| 2026.04.21 | ₩9,990 | ₩10,075 | ₩9,750 | ₩9,825 | -1.65% | 2.5천 |
|---|
| 2026.04.20 | ₩9,940 | ₩10,050 | ₩9,800 | ₩9,990 | +0.50% | 5.5천 |
|---|
| 2026.04.17 | ₩10,100 | ₩10,150 | ₩9,910 | ₩9,940 | -1.58% | 4.8천 |
|---|
| 2026.04.16 | ₩9,820 | ₩10,175 | ₩9,730 | ₩10,175 | +3.62% | 9.6천 |
|---|
| 2026.04.15 | ₩9,720 | ₩9,885 | ₩9,720 | ₩9,825 | +1.08% | 6.9천 |
|---|
| 2026.04.14 | ₩9,570 | ₩9,745 | ₩9,550 | ₩9,720 | +1.57% | 2.8천 |
|---|
| 2026.04.13 | ₩9,790 | ₩9,790 | ₩9,495 | ₩9,520 | -2.76% | 4.8천 |
|---|
| 2026.04.10 | ₩9,500 | ₩9,855 | ₩9,350 | ₩9,790 | +3.05% | 4.7천 |
|---|
| 2026.04.09 | ₩9,550 | ₩9,640 | ₩9,215 | ₩9,340 | -2.20% | 5.9천 |
|---|
| 2026.04.08 | ₩9,620 | ₩9,620 | ₩9,345 | ₩9,545 | -0.78% | 6.2천 |
|---|
| 2026.04.07 | ₩9,730 | ₩9,730 | ₩9,365 | ₩9,440 | -2.98% | 1.5천 |
|---|
| 2026.04.06 | ₩9,270 | ₩9,660 | ₩9,150 | ₩9,420 | +1.62% | 4.6천 |
|---|
| 2026.04.03 | ₩9,145 | ₩9,435 | ₩9,140 | ₩9,270 | +1.37% | 7.7천 |
|---|
| 2026.04.02 | ₩9,800 | ₩9,900 | ₩8,855 | ₩9,110 | -7.04% | 9.7천 |
|---|
| 2026.04.01 | ₩9,870 | ₩9,875 | ₩9,500 | ₩9,645 | -2.28% | 1.8천 |
|---|
| 2026.03.31 | ₩9,760 | ₩9,825 | ₩9,350 | ₩9,375 | -3.94% | 2.9천 |
|---|
| 2026.03.30 | ₩9,715 | ₩9,935 | ₩9,435 | ₩9,760 | +0.46% | 2.9천 |
|---|
| 2026.03.27 | ₩10,000 | ₩10,025 | ₩9,425 | ₩9,715 | -2.85% | 3.7천 |
|---|
| 2026.03.26 | ₩10,200 | ₩10,225 | ₩9,905 | ₩10,025 | -1.72% | 7.8천 |
|---|
| 2026.03.25 | ₩9,710 | ₩10,100 | ₩9,705 | ₩9,980 | +2.78% | 6.7천 |
|---|
| 2026.03.24 | ₩9,610 | ₩9,825 | ₩9,600 | ₩9,790 | +1.87% | 7.6천 |
|---|
| 2026.03.23 | ₩10,100 | ₩10,200 | ₩9,500 | ₩9,605 | -4.90% | 1.6만 |
|---|
| 2026.03.20 | ₩10,175 | ₩10,250 | ₩9,990 | ₩10,100 | -0.74% | 8.6천 |
|---|
| 2026.03.19 | ₩10,150 | ₩10,300 | ₩9,990 | ₩10,100 | -0.49% | 5.7천 |
|---|
| 2026.03.18 | ₩10,050 | ₩10,550 | ₩9,935 | ₩10,175 | +1.24% | 2.2만 |
|---|
| 2026.03.17 | ₩9,975 | ₩10,175 | ₩9,850 | ₩9,955 | -0.20% | 6.9천 |
|---|
| 2026.03.16 | ₩10,200 | ₩10,275 | ₩9,875 | ₩9,875 | -3.19% | 9.4천 |
|---|
| 2026.03.13 | ₩10,075 | ₩10,300 | ₩9,965 | ₩10,200 | +1.24% | 4.6천 |
|---|
| 2026.03.12 | ₩10,175 | ₩10,325 | ₩10,100 | ₩10,150 | -0.25% | 3.2천 |
|---|
| 2026.03.11 | ₩9,925 | ₩10,475 | ₩9,865 | ₩10,250 | +3.27% | 7.8천 |
|---|
| 2026.03.10 | ₩9,980 | ₩10,075 | ₩9,835 | ₩9,925 | -0.55% | 8천 |
|---|
| 2026.03.09 | ₩10,300 | ₩10,300 | ₩9,675 | ₩9,805 | -4.81% | 2.1만 |
|---|
| 2026.03.06 | ₩10,325 | ₩10,750 | ₩10,175 | ₩10,300 | -0.24% | 1.7만 |
|---|
| 2026.03.05 | ₩10,075 | ₩10,675 | ₩10,000 | ₩10,550 | +4.71% | 2.1만 |
|---|
| 2026.03.04 | ₩10,950 | ₩10,950 | ₩9,950 | ₩9,950 | -9.13% | 2.9만 |
|---|
| 2026.03.03 | ₩11,275 | ₩11,625 | ₩11,000 | ₩11,000 | -2.44% | 3.5만 |
|---|
| 2026.02.27 | ₩12,175 | ₩12,400 | ₩11,100 | ₩11,275 | -7.39% | 7.8만 |
|---|
| 2026.02.26 | ₩12,175 | ₩12,400 | ₩11,975 | ₩11,975 | -1.64% | 3.4만 |
|---|
| 2026.02.25 | ₩12,150 | ₩12,625 | ₩12,125 | ₩12,225 | +0.62% | 3.3만 |
|---|
| 2026.02.24 | ₩12,750 | ₩12,750 | ₩12,275 | ₩12,350 | -3.14% | 3.7만 |
|---|
| 2026.02.23 | ₩12,350 | ₩12,750 | ₩12,200 | ₩12,650 | +2.43% | 6.2만 |
|---|
| 2026.02.20 | ₩12,100 | ₩12,725 | ₩11,975 | ₩12,475 | +3.10% | 4.1만 |
|---|
| 2026.02.19 | ₩11,850 | ₩12,125 | ₩11,750 | ₩12,100 | +2.11% | 3.1만 |
|---|
| 2026.02.13 | ₩12,700 | ₩12,700 | ₩11,975 | ₩12,000 | -5.51% | 9.3만 |
|---|
| 2026.02.12 | ₩11,975 | ₩12,200 | ₩11,825 | ₩12,200 | +1.88% | 2.8만 |
|---|
| 2026.02.11 | ₩11,950 | ₩12,475 | ₩11,850 | ₩11,975 | +0.21% | 5.2만 |
|---|
| 2026.02.10 | ₩11,550 | ₩12,325 | ₩11,525 | ₩11,975 | +3.68% | 9.1만 |
|---|
| 2026.02.09 | ₩11,800 | ₩12,100 | ₩11,375 | ₩11,625 | -1.48% | 7.1만 |
|---|
| 2026.02.06 | ₩12,250 | ₩15,425 | ₩11,700 | ₩11,925 | -2.65% | 160만 |
|---|
| 2026.02.05 | ₩11,975 | ₩12,450 | ₩11,750 | ₩11,875 | -0.84% | 8.1만 |
|---|
| 2026.02.04 | ₩11,250 | ₩11,900 | ₩11,250 | ₩11,775 | +4.67% | 3.5만 |
|---|
| 2026.02.03 | ₩11,425 | ₩11,575 | ₩11,175 | ₩11,250 | -1.53% | 4.1만 |
|---|
| 2026.02.02 | ₩11,425 | ₩12,500 | ₩11,075 | ₩12,175 | +6.56% | 19.5만 |
|---|
| 2026.01.30 | ₩11,100 | ₩11,700 | ₩11,025 | ₩11,425 | +2.93% | 2.8만 |
|---|
| 2026.01.29 | ₩10,650 | ₩11,700 | ₩10,650 | ₩11,175 | +4.93% | 4.1만 |
|---|
| 2026.01.28 | ₩11,100 | ₩11,150 | ₩10,500 | ₩10,800 | -2.70% | 1.4만 |
|---|
| 2026.01.27 | ₩11,300 | ₩11,475 | ₩11,075 | ₩11,075 | -1.99% | 1.3만 |
|---|
| 2026.01.26 | ₩11,350 | ₩11,450 | ₩11,075 | ₩11,400 | +0.44% | 1.9만 |
|---|
| 2026.01.23 | ₩11,350 | ₩11,750 | ₩11,225 | ₩11,350 | 0.00% | 2.3만 |
|---|
| 2026.01.22 | ₩11,250 | ₩11,675 | ₩10,800 | ₩11,425 | +1.56% | 2.3만 |
|---|
| 2026.01.21 | ₩12,050 | ₩12,750 | ₩11,100 | ₩11,375 | -5.60% | 18.7만 |
|---|
| 2026.01.20 | ₩10,850 | ₩11,750 | ₩10,625 | ₩11,500 | +5.99% | 8.1만 |
|---|
| 2026.01.19 | ₩10,700 | ₩10,900 | ₩10,600 | ₩10,800 | +0.93% | 7.1천 |
|---|
| 2026.01.16 | ₩10,725 | ₩10,825 | ₩10,450 | ₩10,475 | -2.33% | 5.6천 |
|---|
| 2026.01.15 | ₩10,925 | ₩11,250 | ₩10,725 | ₩10,725 | -1.83% | 8.1천 |
|---|
| 2026.01.14 | ₩11,175 | ₩11,350 | ₩10,850 | ₩10,950 | -2.01% | 1.6만 |
|---|
| 2026.01.13 | ₩11,000 | ₩11,175 | ₩10,825 | ₩10,850 | -1.36% | 9.1천 |
|---|
| 2026.01.12 | ₩10,650 | ₩11,200 | ₩10,500 | ₩11,000 | +3.29% | 1.7만 |
|---|
| 2026.01.09 | ₩11,100 | ₩11,600 | ₩10,650 | ₩10,825 | -2.48% | 2.5만 |
|---|
| 2026.01.08 | ₩11,300 | ₩11,550 | ₩10,725 | ₩11,225 | -0.66% | 3만 |
|---|
| 2026.01.07 | ₩10,275 | ₩12,350 | ₩9,500 | ₩11,250 | +9.49% | 19.7만 |
|---|
| 2026.01.06 | ₩10,450 | ₩10,650 | ₩10,175 | ₩10,175 | -2.63% | 5.6천 |
|---|
| 2026.01.05 | ₩10,500 | ₩11,000 | ₩10,275 | ₩10,500 | 0.00% | 8천 |
|---|
| 2026.01.02 | ₩10,125 | ₩10,475 | ₩10,125 | ₩10,475 | +3.46% | 4.6천 |
|---|
| 2025.12.30 | ₩10,350 | ₩10,425 | ₩10,125 | ₩10,150 | -1.93% | 3.6천 |
|---|
| 2025.12.29 | ₩10,250 | ₩10,500 | ₩10,075 | ₩10,350 | +0.98% | 5.3천 |
|---|
| 2025.12.26 | ₩10,325 | ₩10,475 | ₩10,000 | ₩10,400 | +0.73% | 1.2만 |
|---|
| 2025.12.24 | ₩10,525 | ₩10,675 | ₩10,150 | ₩10,325 | -1.90% | 9.1천 |
|---|
| 2025.12.23 | ₩10,675 | ₩10,700 | ₩10,500 | ₩10,625 | -0.47% | 6.5천 |
|---|
| 2025.12.22 | ₩10,875 | ₩11,050 | ₩10,600 | ₩10,600 | -2.53% | 8.6천 |
|---|
| 2025.12.19 | ₩10,925 | ₩11,125 | ₩10,800 | ₩10,975 | +0.46% | 1.2만 |
|---|
| 2025.12.18 | ₩11,500 | ₩11,600 | ₩10,800 | ₩10,925 | -5.00% | 1.6만 |
|---|
| 2025.12.17 | ₩11,750 | ₩11,750 | ₩11,250 | ₩11,450 | -2.55% | 1.5만 |
|---|
| 2025.12.16 | ₩11,525 | ₩11,950 | ₩11,375 | ₩11,750 | +1.95% | 1.8만 |
|---|
| 2025.12.15 | ₩11,675 | ₩11,950 | ₩11,350 | ₩11,500 | -1.50% | 9.4천 |
|---|
| 2025.12.12 | ₩11,625 | ₩11,775 | ₩11,350 | ₩11,350 | -2.37% | 1.4만 |
|---|
| 2025.12.11 | ₩11,300 | ₩12,050 | ₩11,250 | ₩11,825 | +4.65% | 2만 |
|---|
| 2025.12.10 | ₩11,600 | ₩11,675 | ₩11,250 | ₩11,400 | -1.72% | 1.4만 |
|---|
| 2025.12.09 | ₩11,750 | ₩11,875 | ₩11,000 | ₩11,700 | -0.43% | 1.5만 |
|---|
| 2025.12.08 | ₩12,050 | ₩12,150 | ₩11,625 | ₩11,750 | -2.49% | 2.1만 |
|---|
| 2025.12.05 | ₩12,275 | ₩12,325 | ₩12,050 | ₩12,050 | -1.83% | 1.3만 |
|---|
| 2025.12.04 | ₩12,350 | ₩12,500 | ₩12,100 | ₩12,200 | -1.21% | 1.8만 |
|---|
| 2025.12.03 | ₩12,300 | ₩12,550 | ₩12,275 | ₩12,350 | +0.41% | 1.8만 |
|---|
| 2025.12.02 | ₩12,625 | ₩12,700 | ₩12,325 | ₩12,325 | -2.38% | 2.8만 |
|---|
| 2025.12.01 | ₩12,325 | ₩13,100 | ₩12,150 | ₩12,800 | +3.85% | 4.6만 |
|---|
| 2025.11.28 | ₩12,825 | ₩13,225 | ₩12,300 | ₩12,450 | -2.92% | 7.5만 |
|---|
| 2025.11.27 | ₩12,050 | ₩12,775 | ₩11,925 | ₩12,550 | +4.15% | 3.3만 |
|---|
| 2025.11.26 | ₩11,775 | ₩12,400 | ₩11,225 | ₩12,250 | +4.03% | 8.1만 |
|---|
| 2025.11.25 | ₩11,950 | ₩12,375 | ₩11,800 | ₩11,800 | -1.26% | 2.8만 |
|---|
| 2025.11.24 | ₩11,900 | ₩12,425 | ₩11,775 | ₩12,200 | +2.52% | 2.8만 |
|---|
| 2025.11.21 | ₩12,450 | ₩13,400 | ₩11,950 | ₩12,025 | -3.41% | 21.6만 |
|---|
| 2025.11.20 | ₩11,700 | ₩11,925 | ₩11,550 | ₩11,850 | +1.28% | 2.8만 |
|---|
| 2025.11.19 | ₩12,625 | ₩13,450 | ₩11,800 | ₩12,000 | -4.95% | 13.1만 |
|---|
| 2025.11.18 | ₩12,100 | ₩13,425 | ₩11,800 | ₩12,850 | +6.20% | 23.3만 |
|---|
| 2025.11.17 | ₩11,850 | ₩12,250 | ₩11,125 | ₩12,075 | +1.90% | 4.7만 |
|---|
| 2025.11.14 | ₩12,750 | ₩12,850 | ₩12,000 | ₩12,000 | -5.88% | 7.8만 |
|---|
| 2025.11.13 | ₩12,425 | ₩12,575 | ₩11,925 | ₩11,925 | -4.02% | 3.3만 |
|---|
| 2025.11.12 | ₩12,175 | ₩13,025 | ₩11,625 | ₩12,575 | +3.29% | 12.3만 |
|---|
| 2025.11.11 | ₩12,600 | ₩13,075 | ₩11,900 | ₩12,450 | -1.19% | 16.5만 |
|---|
| 2025.11.10 | ₩11,600 | ₩13,400 | ₩11,425 | ₩12,700 | +9.48% | 19.7만 |
|---|
| 2025.11.07 | ₩13,000 | ₩14,275 | ₩11,600 | ₩11,600 | -10.77% | 51.5만 |
|---|
| 2025.11.06 | ₩11,250 | ₩13,100 | ₩11,250 | ₩12,300 | +9.33% | 28.3만 |
|---|
| 2025.11.05 | ₩10,750 | ₩13,425 | ₩10,600 | ₩11,600 | +7.91% | 86.9만 |
|---|
| 2025.11.04 | ₩10,400 | ₩10,850 | ₩10,325 | ₩10,550 | +1.44% | 3.1만 |
|---|
| 2025.11.03 | ₩10,675 | ₩10,675 | ₩10,250 | ₩10,500 | -1.64% | 4.9천 |
|---|
| 2025.10.31 | ₩10,750 | ₩11,025 | ₩10,360 | ₩10,450 | -2.79% | 1.5만 |
|---|
| 2025.10.30 | ₩10,250 | ₩10,650 | ₩10,075 | ₩10,625 | +3.66% | 8천 |
|---|
| 2025.10.29 | ₩10,700 | ₩10,750 | ₩10,150 | ₩10,200 | -4.67% | 7.4천 |
|---|
| 2025.10.28 | ₩10,600 | ₩10,875 | ₩10,525 | ₩10,700 | +0.94% | 7.3천 |
|---|
| 2025.10.27 | ₩10,475 | ₩10,750 | ₩10,250 | ₩10,575 | +0.95% | 1.1만 |
|---|
| 2025.10.24 | ₩10,675 | ₩11,025 | ₩10,500 | ₩10,550 | -1.17% | 2.1만 |
|---|
| 2025.10.23 | ₩10,100 | ₩10,850 | ₩10,100 | ₩10,675 | +5.69% | 3.2만 |
|---|
| 2025.10.22 | ₩9,915 | ₩10,275 | ₩9,830 | ₩10,200 | +2.87% | 1.6만 |
|---|
| 2025.10.21 | ₩9,630 | ₩9,940 | ₩9,630 | ₩9,920 | +3.01% | 5.4천 |
|---|
| 2025.10.20 | ₩9,685 | ₩9,950 | ₩9,680 | ₩9,750 | +0.67% | 1.6만 |
|---|
| 2025.10.17 | ₩9,580 | ₩9,900 | ₩9,520 | ₩9,840 | +2.71% | 8.9천 |
|---|
| 2025.10.16 | ₩9,425 | ₩10,000 | ₩9,405 | ₩9,475 | +0.53% | 2만 |
|---|
| 2025.10.15 | ₩9,415 | ₩9,585 | ₩9,390 | ₩9,450 | +0.37% | 5.5천 |
|---|
| 2025.10.14 | ₩9,635 | ₩9,810 | ₩9,340 | ₩9,525 | -1.14% | 1.4만 |
|---|
| 2025.10.13 | ₩9,945 | ₩9,975 | ₩9,480 | ₩9,480 | -4.68% | 9.6천 |
|---|
| 2025.10.10 | ₩10,025 | ₩10,050 | ₩9,250 | ₩9,550 | -4.74% | 2.5만 |
|---|