시장 데이터를 불러오는 중
전체 종목
동양 과거 주가
001520.KS · KOSPI
주요 제품·사업: 레미콘/건설공사/산업용 송풍기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001520.KS · KOSPI
주요 제품·사업: 레미콘/건설공사/산업용 송풍기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,126 | ₩1,128 | ₩1,104 | ₩1,114 | -1.07% | 38.5만 |
| 2026.10.07 | ₩1,118 | ₩1,132 | ₩1,110 | ₩1,126 | +0.72% | 26.6만 |
| 2026.10.06 | ₩1,137 | ₩1,137 | ₩1,111 | ₩1,118 | -1.67% | 30.1만 |
| 2026.10.02 | ₩1,120 | ₩1,139 | ₩1,116 | ₩1,137 | +1.52% | 19.6만 |
| 2026.10.01 | ₩1,124 | ₩1,142 | ₩1,112 | ₩1,122 | -0.18% | 38.2만 |
| 2026.09.30 | ₩1,130 | ₩1,146 | ₩1,123 | ₩1,123 | -0.62% | 29.6만 |
| 2026.09.29 | ₩1,151 | ₩1,151 | ₩1,113 | ₩1,122 | -2.52% | 47.3만 |
| 2026.09.28 | ₩1,152 | ₩1,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,134 |
| ₩1,153 |
| +0.09% |
| 55.2만 |
| 2026.09.23 | ₩1,162 | ₩1,183 | ₩1,138 | ₩1,153 | -0.77% | 85.2만 |
|---|
| 2026.09.22 | ₩1,216 | ₩1,238 | ₩1,159 | ₩1,161 | -4.52% | 287.4만 |
|---|
| 2026.09.21 | ₩1,455 | ₩1,482 | ₩1,208 | ₩1,208 | -16.98% | 1090.2만 |
|---|
| 2026.09.18 | ₩1,090 | ₩1,353 | ₩1,085 | ₩1,353 | +24.13% | 503만 |
|---|
| 2026.09.17 | ₩1,041 | ₩1,055 | ₩1,035 | ₩1,041 | 0.00% | 5.5만 |
|---|
| 2026.09.16 | ₩1,048 | ₩1,058 | ₩1,038 | ₩1,041 | -0.67% | 10.8만 |
|---|
| 2026.09.15 | ₩1,048 | ₩1,049 | ₩1,037 | ₩1,048 | 0.00% | 9.6만 |
|---|
| 2026.09.14 | ₩1,072 | ₩1,072 | ₩1,041 | ₩1,048 | -2.24% | 13.1만 |
|---|
| 2026.09.11 | ₩1,078 | ₩1,079 | ₩1,057 | ₩1,072 | -0.56% | 5.8만 |
|---|
| 2026.09.10 | ₩1,070 | ₩1,079 | ₩1,050 | ₩1,078 | +0.75% | 13.4만 |
|---|
| 2026.09.09 | ₩1,075 | ₩1,084 | ₩1,058 | ₩1,071 | -0.37% | 8.4만 |
|---|
| 2026.09.08 | ₩1,076 | ₩1,098 | ₩1,060 | ₩1,074 | -0.19% | 13.6만 |
|---|
| 2026.09.07 | ₩1,082 | ₩1,102 | ₩1,064 | ₩1,083 | +0.09% | 20만 |
|---|
| 2026.09.04 | ₩1,063 | ₩1,093 | ₩1,044 | ₩1,072 | +0.85% | 16.7만 |
|---|
| 2026.09.03 | ₩1,060 | ₩1,077 | ₩1,058 | ₩1,066 | +0.57% | 9.9만 |
|---|
| 2026.09.02 | ₩1,091 | ₩1,091 | ₩1,047 | ₩1,047 | -4.03% | 9.3만 |
|---|
| 2026.09.01 | ₩1,064 | ₩1,094 | ₩1,064 | ₩1,093 | +2.73% | 11만 |
|---|
| 2026.08.31 | ₩1,111 | ₩1,111 | ₩1,065 | ₩1,075 | -3.24% | 13.5만 |
|---|
| 2026.08.28 | ₩1,076 | ₩1,112 | ₩1,076 | ₩1,111 | +3.25% | 8.9만 |
|---|
| 2026.08.27 | ₩1,098 | ₩1,117 | ₩1,081 | ₩1,085 | -1.18% | 12만 |
|---|
| 2026.08.26 | ₩1,092 | ₩1,138 | ₩1,079 | ₩1,097 | +0.46% | 17.2만 |
|---|
| 2026.08.25 | ₩1,034 | ₩1,098 | ₩1,034 | ₩1,097 | +6.09% | 13.1만 |
|---|
| 2026.08.24 | ₩1,058 | ₩1,076 | ₩1,044 | ₩1,068 | +0.95% | 7.7만 |
|---|
| 2026.08.21 | ₩1,118 | ₩1,118 | ₩1,048 | ₩1,067 | -4.56% | 11.4만 |
|---|
| 2026.08.20 | ₩1,089 | ₩1,142 | ₩1,089 | ₩1,118 | +2.66% | 22.2만 |
|---|
| 2026.08.19 | ₩1,110 | ₩1,110 | ₩1,075 | ₩1,083 | -2.43% | 13.6만 |
|---|
| 2026.08.18 | ₩1,155 | ₩1,179 | ₩1,117 | ₩1,120 | -3.03% | 12.8만 |
|---|
| 2026.08.14 | ₩1,160 | ₩1,173 | ₩1,142 | ₩1,159 | -0.09% | 12.7만 |
|---|
| 2026.08.13 | ₩1,194 | ₩1,209 | ₩1,152 | ₩1,158 | -3.02% | 21.4만 |
|---|
| 2026.08.12 | ₩1,187 | ₩1,223 | ₩1,173 | ₩1,194 | +0.59% | 21.8만 |
|---|
| 2026.08.11 | ₩1,125 | ₩1,235 | ₩1,102 | ₩1,187 | +5.51% | 46.6만 |
|---|
| 2026.08.10 | ₩1,100 | ₩1,125 | ₩1,100 | ₩1,120 | +1.82% | 14.5만 |
|---|
| 2026.08.07 | ₩1,091 | ₩1,100 | ₩1,066 | ₩1,093 | +0.18% | 7.4만 |
|---|
| 2026.08.06 | ₩1,092 | ₩1,113 | ₩1,072 | ₩1,092 | 0.00% | 16.2만 |
|---|
| 2026.08.05 | ₩1,066 | ₩1,110 | ₩1,066 | ₩1,092 | +2.44% | 18.9만 |
|---|
| 2026.08.04 | ₩1,044 | ₩1,079 | ₩1,044 | ₩1,074 | +2.87% | 21.7만 |
|---|
| 2026.08.03 | ₩1,021 | ₩1,060 | ₩1,015 | ₩1,042 | +2.06% | 21.7만 |
|---|
| 2026.07.31 | ₩1,030 | ₩1,050 | ₩1,022 | ₩1,043 | +1.26% | 30.5만 |
|---|
| 2026.07.30 | ₩970 | ₩1,031 | ₩970 | ₩1,030 | +6.19% | 21.1만 |
|---|
| 2026.07.29 | ₩1,010 | ₩1,060 | ₩971 | ₩990 | -1.98% | 38.9만 |
|---|
| 2026.07.28 | ₩1,095 | ₩1,095 | ₩1,020 | ₩1,035 | -5.48% | 40.4만 |
|---|
| 2026.07.27 | ₩1,115 | ₩1,118 | ₩1,061 | ₩1,095 | -1.79% | 20만 |
|---|
| 2026.07.24 | ₩1,116 | ₩1,139 | ₩1,091 | ₩1,116 | 0.00% | 41만 |
|---|
| 2026.07.23 | ₩1,010 | ₩1,240 | ₩1,009 | ₩1,134 | +12.28% | 487.4만 |
|---|
| 2026.07.22 | ₩979 | ₩1,010 | ₩974 | ₩1,005 | +2.66% | 35.1만 |
|---|
| 2026.07.21 | ₩995 | ₩1,007 | ₩975 | ₩980 | -1.51% | 62만 |
|---|
| 2026.07.20 | ₩1,095 | ₩1,095 | ₩971 | ₩995 | -9.13% | 81.8만 |
|---|
| 2026.07.16 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,110 | ₩1,126 | ₩1,074 | ₩1,100 | -0.90% | 110만 |
|---|
| 2026.07.01 | ₩1,082 | ₩1,304 | ₩1,072 | ₩1,150 | +6.28% | 404.5만 |
|---|
| 2026.06.30 | ₩1,094 | ₩1,146 | ₩1,056 | ₩1,080 | -1.28% | 30.4만 |
|---|
| 2026.06.29 | ₩1,040 | ₩1,144 | ₩1,038 | ₩1,122 | +7.88% | 56.2만 |
|---|
| 2026.06.26 | ₩1,104 | ₩1,122 | ₩1,032 | ₩1,036 | -6.16% | 51.3만 |
|---|
| 2026.06.25 | ₩1,132 | ₩1,200 | ₩1,092 | ₩1,122 | -0.88% | 112.5만 |
|---|
| 2026.06.24 | ₩1,056 | ₩1,200 | ₩1,036 | ₩1,132 | +7.20% | 164.4만 |
|---|
| 2026.06.23 | ₩1,100 | ₩1,112 | ₩1,056 | ₩1,056 | -4.00% | 37.8만 |
|---|
| 2026.06.22 | ₩1,132 | ₩1,174 | ₩1,096 | ₩1,102 | -2.65% | 71.8만 |
|---|
| 2026.06.19 | ₩1,130 | ₩1,226 | ₩1,078 | ₩1,130 | 0.00% | 89.6만 |
|---|
| 2026.06.18 | ₩1,172 | ₩1,172 | ₩1,112 | ₩1,130 | -3.58% | 40.7만 |
|---|
| 2026.06.17 | ₩1,250 | ₩1,260 | ₩1,160 | ₩1,172 | -6.24% | 62.5만 |
|---|
| 2026.06.16 | ₩1,126 | ₩1,282 | ₩1,122 | ₩1,248 | +10.83% | 126.7만 |
|---|
| 2026.06.15 | ₩1,154 | ₩1,184 | ₩1,112 | ₩1,116 | -3.29% | 46.5만 |
|---|
| 2026.06.12 | ₩1,126 | ₩1,172 | ₩1,122 | ₩1,154 | +2.49% | 27.1만 |
|---|
| 2026.06.11 | ₩1,130 | ₩1,170 | ₩1,108 | ₩1,112 | -1.59% | 27.8만 |
|---|
| 2026.06.10 | ₩1,128 | ₩1,162 | ₩1,080 | ₩1,146 | +1.60% | 442 |
|---|
| 2026.06.09 | ₩1,146 | ₩1,238 | ₩1,094 | ₩1,098 | -4.19% | 189.6만 |
|---|
| 2026.06.08 | ₩1,160 | ₩1,178 | ₩1,110 | ₩1,136 | -2.07% | 23.4만 |
|---|
| 2026.06.05 | ₩1,218 | ₩1,240 | ₩1,170 | ₩1,170 | -3.94% | 20.3만 |
|---|
| 2026.06.04 | ₩1,200 | ₩1,274 | ₩1,152 | ₩1,220 | +1.67% | 72.4만 |
|---|
| 2026.06.02 | ₩1,142 | ₩1,440 | ₩1,104 | ₩1,192 | +4.38% | 215.7만 |
|---|
| 2026.06.01 | ₩1,196 | ₩1,204 | ₩1,140 | ₩1,174 | -1.84% | 47.6만 |
|---|
| 2026.05.29 | ₩1,248 | ₩1,260 | ₩1,174 | ₩1,196 | -4.17% | 46.5만 |
|---|
| 2026.05.28 | ₩1,248 | ₩1,256 | ₩1,220 | ₩1,248 | 0.00% | 25.5만 |
|---|
| 2026.05.27 | ₩1,292 | ₩1,330 | ₩1,232 | ₩1,248 | -3.41% | 42.5만 |
|---|
| 2026.05.26 | ₩1,356 | ₩1,364 | ₩1,288 | ₩1,302 | -3.98% | 31만 |
|---|
| 2026.05.22 | ₩1,320 | ₩1,366 | ₩1,306 | ₩1,348 | +2.12% | 31.9만 |
|---|
| 2026.05.21 | ₩1,270 | ₩1,420 | ₩1,250 | ₩1,316 | +3.62% | 82.5만 |
|---|
| 2026.05.20 | ₩1,340 | ₩1,340 | ₩1,228 | ₩1,244 | -7.16% | 37.4만 |
|---|
| 2026.05.19 | ₩1,318 | ₩1,350 | ₩1,290 | ₩1,328 | +0.76% | 18.9만 |
|---|
| 2026.05.18 | ₩1,360 | ₩1,360 | ₩1,296 | ₩1,324 | -2.65% | 31.3만 |
|---|
| 2026.05.15 | ₩1,420 | ₩1,422 | ₩1,332 | ₩1,352 | -4.79% | 48.7만 |
|---|
| 2026.05.14 | ₩1,416 | ₩1,420 | ₩1,356 | ₩1,408 | -0.56% | 75.5만 |
|---|
| 2026.05.13 | ₩1,414 | ₩1,460 | ₩1,402 | ₩1,420 | +0.42% | 35.1만 |
|---|
| 2026.05.12 | ₩1,480 | ₩1,480 | ₩1,398 | ₩1,438 | -2.84% | 51.9만 |
|---|
| 2026.05.11 | ₩1,526 | ₩1,546 | ₩1,466 | ₩1,480 | -3.01% | 54만 |
|---|
| 2026.05.08 | ₩1,534 | ₩1,550 | ₩1,506 | ₩1,526 | -0.52% | 39.8만 |
|---|
| 2026.05.07 | ₩1,550 | ₩1,578 | ₩1,536 | ₩1,538 | -0.77% | 30.1만 |
|---|
| 2026.05.06 | ₩1,606 | ₩1,616 | ₩1,546 | ₩1,558 | -2.99% | 50.9만 |
|---|
| 2026.05.04 | ₩1,608 | ₩1,632 | ₩1,586 | ₩1,606 | -0.12% | 38.9만 |
|---|
| 2026.04.30 | ₩1,622 | ₩1,626 | ₩1,586 | ₩1,608 | -0.86% | 36.8만 |
|---|
| 2026.04.29 | ₩1,654 | ₩1,674 | ₩1,610 | ₩1,624 | -1.81% | 34.3만 |
|---|
| 2026.04.28 | ₩1,624 | ₩1,690 | ₩1,624 | ₩1,652 | +1.72% | 59.3만 |
|---|
| 2026.04.27 | ₩1,610 | ₩1,646 | ₩1,598 | ₩1,630 | +1.24% | 33.2만 |
|---|
| 2026.04.24 | ₩1,598 | ₩1,612 | ₩1,592 | ₩1,610 | +0.75% | 19만 |
|---|
| 2026.04.23 | ₩1,612 | ₩1,614 | ₩1,594 | ₩1,600 | -0.74% | 28만 |
|---|
| 2026.04.22 | ₩1,594 | ₩1,610 | ₩1,590 | ₩1,602 | +0.50% | 21.4만 |
|---|
| 2026.04.21 | ₩1,600 | ₩1,634 | ₩1,594 | ₩1,612 | +0.75% | 25.8만 |
|---|
| 2026.04.20 | ₩1,620 | ₩1,622 | ₩1,594 | ₩1,596 | -1.48% | 37.2만 |
|---|
| 2026.04.17 | ₩1,640 | ₩1,646 | ₩1,606 | ₩1,626 | -0.85% | 29.2만 |
|---|
| 2026.04.16 | ₩1,636 | ₩1,650 | ₩1,600 | ₩1,640 | +0.24% | 30.4만 |
|---|
| 2026.04.15 | ₩1,638 | ₩1,688 | ₩1,620 | ₩1,624 | -0.85% | 47.6만 |
|---|
| 2026.04.14 | ₩1,620 | ₩1,622 | ₩1,588 | ₩1,614 | -0.37% | 30.4만 |
|---|
| 2026.04.13 | ₩1,600 | ₩1,640 | ₩1,548 | ₩1,608 | +0.50% | 33.2만 |
|---|
| 2026.04.10 | ₩1,550 | ₩1,580 | ₩1,546 | ₩1,566 | +1.03% | 19.6만 |
|---|
| 2026.04.09 | ₩1,570 | ₩1,580 | ₩1,522 | ₩1,538 | -2.04% | 20.7만 |
|---|
| 2026.04.08 | ₩1,506 | ₩1,578 | ₩1,506 | ₩1,566 | +3.98% | 32.5만 |
|---|
| 2026.04.07 | ₩1,496 | ₩1,522 | ₩1,482 | ₩1,482 | -0.94% | 19.6만 |
|---|
| 2026.04.06 | ₩1,516 | ₩1,524 | ₩1,488 | ₩1,500 | -1.06% | 24.9만 |
|---|
| 2026.04.03 | ₩1,546 | ₩1,560 | ₩1,516 | ₩1,524 | -1.42% | 21.5만 |
|---|
| 2026.04.02 | ₩1,594 | ₩1,594 | ₩1,506 | ₩1,530 | -4.02% | 33.1만 |
|---|
| 2026.04.01 | ₩1,522 | ₩1,586 | ₩1,520 | ₩1,562 | +2.63% | 25.8만 |
|---|
| 2026.03.31 | ₩1,530 | ₩1,548 | ₩1,488 | ₩1,500 | -1.96% | 41.9만 |
|---|
| 2026.03.30 | ₩1,558 | ₩1,568 | ₩1,520 | ₩1,544 | -0.90% | 31.5만 |
|---|
| 2026.03.27 | ₩1,608 | ₩1,612 | ₩1,564 | ₩1,594 | -0.87% | 48.8만 |
|---|
| 2026.03.26 | ₩1,648 | ₩1,658 | ₩1,610 | ₩1,624 | -1.46% | 54.7만 |
|---|
| 2026.03.25 | ₩1,630 | ₩1,672 | ₩1,630 | ₩1,662 | +1.96% | 29.5만 |
|---|
| 2026.03.24 | ₩1,644 | ₩1,662 | ₩1,618 | ₩1,628 | -0.97% | 27.8만 |
|---|
| 2026.03.23 | ₩1,690 | ₩1,690 | ₩1,624 | ₩1,630 | -3.55% | 51.3만 |
|---|
| 2026.03.20 | ₩1,638 | ₩1,716 | ₩1,628 | ₩1,690 | +3.17% | 48.2만 |
|---|
| 2026.03.19 | ₩1,644 | ₩1,648 | ₩1,620 | ₩1,638 | -0.36% | 33.8만 |
|---|
| 2026.03.18 | ₩1,660 | ₩1,666 | ₩1,628 | ₩1,646 | -0.84% | 53.3만 |
|---|
| 2026.03.17 | ₩1,634 | ₩1,678 | ₩1,626 | ₩1,668 | +2.08% | 37.3만 |
|---|
| 2026.03.16 | ₩1,660 | ₩1,676 | ₩1,618 | ₩1,620 | -2.41% | 66.9만 |
|---|
| 2026.03.13 | ₩1,658 | ₩1,684 | ₩1,638 | ₩1,660 | +0.12% | 28.3만 |
|---|
| 2026.03.12 | ₩1,654 | ₩1,692 | ₩1,650 | ₩1,678 | +1.45% | 33.8만 |
|---|
| 2026.03.11 | ₩1,670 | ₩1,690 | ₩1,636 | ₩1,656 | -0.84% | 69.8만 |
|---|
| 2026.03.10 | ₩1,670 | ₩1,718 | ₩1,632 | ₩1,636 | -2.04% | 47.1만 |
|---|
| 2026.03.09 | ₩1,716 | ₩1,716 | ₩1,614 | ₩1,636 | -4.66% | 61.2만 |
|---|
| 2026.03.06 | ₩1,732 | ₩1,800 | ₩1,716 | ₩1,762 | +1.73% | 42.4만 |
|---|
| 2026.03.05 | ₩1,712 | ₩1,800 | ₩1,712 | ₩1,778 | +3.86% | 75.4만 |
|---|
| 2026.03.04 | ₩1,790 | ₩1,800 | ₩1,650 | ₩1,662 | -7.15% | 125.6만 |
|---|
| 2026.03.03 | ₩1,840 | ₩1,892 | ₩1,804 | ₩1,804 | -1.96% | 128.9만 |
|---|
| 2026.02.27 | ₩1,990 | ₩1,990 | ₩1,926 | ₩1,932 | -2.91% | 74.3만 |
|---|
| 2026.02.26 | ₩2,040 | ₩2,050 | ₩1,968 | ₩1,970 | -3.43% | 107만 |
|---|
| 2026.02.25 | ₩2,050 | ₩2,076 | ₩2,018 | ₩2,052 | +0.10% | 105.3만 |
|---|
| 2026.02.24 | ₩2,060 | ₩2,114 | ₩1,986 | ₩2,038 | -1.07% | 146.6만 |
|---|
| 2026.02.23 | ₩2,010 | ₩2,072 | ₩1,980 | ₩1,998 | -0.60% | 145.3만 |
|---|
| 2026.02.20 | ₩2,000 | ₩2,078 | ₩1,980 | ₩1,990 | -0.50% | 154.7만 |
|---|
| 2026.02.19 | ₩1,914 | ₩2,054 | ₩1,902 | ₩1,992 | +4.08% | 162.6만 |
|---|
| 2026.02.13 | ₩1,878 | ₩1,956 | ₩1,876 | ₩1,896 | +0.96% | 121.4만 |
|---|
| 2026.02.12 | ₩1,890 | ₩1,904 | ₩1,862 | ₩1,898 | +0.42% | 67.1만 |
|---|
| 2026.02.11 | ₩1,908 | ₩1,928 | ₩1,860 | ₩1,880 | -1.47% | 65.7만 |
|---|
| 2026.02.10 | ₩1,888 | ₩1,900 | ₩1,850 | ₩1,888 | 0.00% | 89.1만 |
|---|
| 2026.02.09 | ₩1,866 | ₩1,922 | ₩1,850 | ₩1,876 | +0.54% | 76만 |
|---|
| 2026.02.06 | ₩1,916 | ₩1,916 | ₩1,792 | ₩1,848 | -3.55% | 111.5만 |
|---|
| 2026.02.05 | ₩2,000 | ₩2,024 | ₩1,924 | ₩1,938 | -3.10% | 184.1만 |
|---|
| 2026.02.04 | ₩1,908 | ₩2,088 | ₩1,890 | ₩1,988 | +4.19% | 705.4만 |
|---|
| 2026.02.03 | ₩1,742 | ₩1,912 | ₩1,738 | ₩1,876 | +7.69% | 511.7만 |
|---|
| 2026.02.02 | ₩1,752 | ₩1,790 | ₩1,720 | ₩1,728 | -1.37% | 110.7만 |
|---|
| 2026.01.30 | ₩1,742 | ₩1,768 | ₩1,702 | ₩1,758 | +0.92% | 141.9만 |
|---|
| 2026.01.29 | ₩1,678 | ₩1,748 | ₩1,648 | ₩1,736 | +3.46% | 168.9만 |
|---|
| 2026.01.28 | ₩1,664 | ₩1,686 | ₩1,656 | ₩1,676 | +0.72% | 109.6만 |
|---|
| 2026.01.27 | ₩1,674 | ₩1,682 | ₩1,652 | ₩1,670 | -0.24% | 46.4만 |
|---|
| 2026.01.26 | ₩1,652 | ₩1,686 | ₩1,646 | ₩1,674 | +1.33% | 78.1만 |
|---|
| 2026.01.23 | ₩1,624 | ₩1,658 | ₩1,610 | ₩1,642 | +1.11% | 89만 |
|---|
| 2026.01.22 | ₩1,654 | ₩1,666 | ₩1,618 | ₩1,622 | -1.93% | 98.6만 |
|---|
| 2026.01.21 | ₩1,678 | ₩1,694 | ₩1,640 | ₩1,652 | -1.55% | 104.1만 |
|---|
| 2026.01.20 | ₩1,664 | ₩1,702 | ₩1,660 | ₩1,696 | +1.92% | 87.2만 |
|---|
| 2026.01.19 | ₩1,662 | ₩1,688 | ₩1,650 | ₩1,672 | +0.60% | 89.9만 |
|---|
| 2026.01.16 | ₩1,688 | ₩1,726 | ₩1,662 | ₩1,662 | -1.54% | 144.1만 |
|---|
| 2026.01.15 | ₩1,708 | ₩1,712 | ₩1,662 | ₩1,680 | -1.64% | 68.9만 |
|---|
| 2026.01.14 | ₩1,674 | ₩1,706 | ₩1,638 | ₩1,698 | +1.43% | 141.5만 |
|---|
| 2026.01.13 | ₩1,696 | ₩1,716 | ₩1,668 | ₩1,674 | -1.30% | 59.7만 |
|---|
| 2026.01.12 | ₩1,702 | ₩1,718 | ₩1,678 | ₩1,694 | -0.47% | 81.9만 |
|---|
| 2026.01.09 | ₩1,726 | ₩1,744 | ₩1,694 | ₩1,702 | -1.39% | 78.8만 |
|---|
| 2026.01.08 | ₩1,770 | ₩1,788 | ₩1,696 | ₩1,726 | -2.49% | 104.9만 |
|---|
| 2026.01.07 | ₩1,722 | ₩1,808 | ₩1,716 | ₩1,758 | +2.09% | 136.6만 |
|---|
| 2026.01.06 | ₩1,764 | ₩1,764 | ₩1,682 | ₩1,748 | -0.91% | 142.2만 |
|---|
| 2026.01.05 | ₩1,730 | ₩1,840 | ₩1,724 | ₩1,748 | +1.04% | 285.7만 |
|---|
| 2026.01.02 | ₩1,690 | ₩1,722 | ₩1,680 | ₩1,718 | +1.66% | 135만 |
|---|
| 2025.12.30 | ₩1,684 | ₩1,768 | ₩1,676 | ₩1,686 | +0.12% | 183.3만 |
|---|
| 2025.12.29 | ₩1,700 | ₩1,716 | ₩1,680 | ₩1,686 | -0.82% | 119.9만 |
|---|
| 2025.12.26 | ₩1,686 | ₩1,712 | ₩1,670 | ₩1,700 | +0.83% | 154.1만 |
|---|
| 2025.12.24 | ₩1,644 | ₩1,740 | ₩1,644 | ₩1,680 | +2.19% | 287만 |
|---|
| 2025.12.23 | ₩1,686 | ₩1,692 | ₩1,658 | ₩1,662 | -1.42% | 188.2만 |
|---|
| 2025.12.22 | ₩1,714 | ₩1,734 | ₩1,682 | ₩1,686 | -1.63% | 318.1만 |
|---|
| 2025.12.19 | ₩1,778 | ₩2,022 | ₩1,708 | ₩1,726 | -2.92% | 2463.3만 |
|---|
| 2025.12.18 | ₩1,616 | ₩2,036 | ₩1,602 | ₩1,756 | +8.66% | 4836.5만 |
|---|
| 2025.12.17 | ₩1,642 | ₩1,652 | ₩1,614 | ₩1,632 | -0.61% | 98.4만 |
|---|
| 2025.12.16 | ₩1,672 | ₩1,672 | ₩1,624 | ₩1,640 | -1.91% | 134.9만 |
|---|
| 2025.12.15 | ₩1,674 | ₩1,702 | ₩1,668 | ₩1,668 | -0.36% | 113만 |
|---|
| 2025.12.12 | ₩1,692 | ₩1,722 | ₩1,656 | ₩1,694 | +0.12% | 168.2만 |
|---|
| 2025.12.11 | ₩1,664 | ₩1,748 | ₩1,654 | ₩1,672 | +0.48% | 329.6만 |
|---|
| 2025.12.10 | ₩1,660 | ₩1,724 | ₩1,630 | ₩1,668 | +0.48% | 238.5만 |
|---|
| 2025.12.09 | ₩1,666 | ₩1,760 | ₩1,610 | ₩1,656 | -0.60% | 367.4만 |
|---|
| 2025.12.08 | ₩1,742 | ₩1,782 | ₩1,642 | ₩1,656 | -4.94% | 343.9만 |
|---|
| 2025.12.05 | ₩1,588 | ₩1,972 | ₩1,584 | ₩1,762 | +10.96% | 2751.8만 |
|---|
| 2025.12.04 | ₩1,628 | ₩1,638 | ₩1,584 | ₩1,592 | -2.21% | 80.1만 |
|---|
| 2025.12.03 | ₩1,618 | ₩1,690 | ₩1,570 | ₩1,630 | +0.74% | 177.1만 |
|---|
| 2025.12.02 | ₩1,586 | ₩1,618 | ₩1,586 | ₩1,612 | +1.64% | 61.8만 |
|---|
| 2025.12.01 | ₩1,612 | ₩1,620 | ₩1,580 | ₩1,586 | -1.61% | 88만 |
|---|
| 2025.11.28 | ₩1,642 | ₩1,654 | ₩1,596 | ₩1,610 | -1.95% | 122.4만 |
|---|
| 2025.11.27 | ₩1,642 | ₩1,768 | ₩1,630 | ₩1,634 | -0.49% | 284.3만 |
|---|
| 2025.11.26 | ₩1,608 | ₩1,668 | ₩1,600 | ₩1,620 | +0.75% | 111.2만 |
|---|
| 2025.11.25 | ₩1,628 | ₩1,652 | ₩1,590 | ₩1,602 | -1.60% | 112만 |
|---|
| 2025.11.24 | ₩1,632 | ₩1,682 | ₩1,622 | ₩1,624 | -0.49% | 86.7만 |
|---|
| 2025.11.21 | ₩1,638 | ₩1,650 | ₩1,602 | ₩1,628 | -0.61% | 69.2만 |
|---|
| 2025.11.20 | ₩1,650 | ₩1,682 | ₩1,642 | ₩1,654 | +0.24% | 89.3만 |
|---|
| 2025.11.19 | ₩1,636 | ₩1,660 | ₩1,606 | ₩1,638 | +0.12% | 77.6만 |
|---|
| 2025.11.18 | ₩1,674 | ₩1,694 | ₩1,626 | ₩1,640 | -2.03% | 108.5만 |
|---|
| 2025.11.17 | ₩1,694 | ₩1,712 | ₩1,642 | ₩1,670 | -1.42% | 102.8만 |
|---|
| 2025.11.14 | ₩1,720 | ₩1,742 | ₩1,680 | ₩1,694 | -1.51% | 141.2만 |
|---|
| 2025.11.13 | ₩1,774 | ₩1,778 | ₩1,726 | ₩1,732 | -2.37% | 142.1만 |
|---|
| 2025.11.12 | ₩1,730 | ₩1,774 | ₩1,716 | ₩1,752 | +1.27% | 167.9만 |
|---|
| 2025.11.11 | ₩1,764 | ₩1,792 | ₩1,700 | ₩1,712 | -2.95% | 180.3만 |
|---|
| 2025.11.10 | ₩1,692 | ₩1,826 | ₩1,692 | ₩1,754 | +3.66% | 442.1만 |
|---|
| 2025.11.07 | ₩1,712 | ₩1,784 | ₩1,654 | ₩1,698 | -0.82% | 279.5만 |
|---|
| 2025.11.06 | ₩1,826 | ₩1,844 | ₩1,700 | ₩1,710 | -6.35% | 386.7만 |
|---|
| 2025.11.05 | ₩1,774 | ₩2,000 | ₩1,740 | ₩1,798 | +1.35% | 2300.2만 |
|---|
| 2025.11.04 | ₩1,678 | ₩1,970 | ₩1,678 | ₩1,762 | +5.01% | 1805.7만 |
|---|
| 2025.11.03 | ₩1,742 | ₩1,744 | ₩1,660 | ₩1,672 | -4.02% | 280.7만 |
|---|
| 2025.10.31 | ₩1,766 | ₩1,830 | ₩1,728 | ₩1,748 | -1.02% | 335.7만 |
|---|
| 2025.10.30 | ₩1,828 | ₩1,854 | ₩1,730 | ₩1,772 | -3.06% | 290.6만 |
|---|
| 2025.10.29 | ₩1,932 | ₩1,958 | ₩1,818 | ₩1,822 | -5.69% | 389.4만 |
|---|
| 2025.10.28 | ₩1,980 | ₩2,034 | ₩1,922 | ₩1,924 | -2.83% | 601.9만 |
|---|
| 2025.10.27 | ₩1,926 | ₩2,028 | ₩1,924 | ₩1,964 | +1.97% | 389.6만 |
|---|
| 2025.10.24 | ₩2,046 | ₩2,066 | ₩1,942 | ₩1,968 | -3.81% | 559.2만 |
|---|
| 2025.10.23 | ₩2,190 | ₩2,220 | ₩2,006 | ₩2,014 | -8.04% | 1092.2만 |
|---|
| 2025.10.22 | ₩1,996 | ₩2,334 | ₩1,962 | ₩2,150 | +7.72% | 6351.3만 |
|---|
| 2025.10.21 | ₩2,000 | ₩2,100 | ₩1,938 | ₩1,952 | -2.40% | 1108.1만 |
|---|
| 2025.10.20 | ₩2,030 | ₩2,170 | ₩1,938 | ₩1,978 | -2.56% | 1481.5만 |
|---|
| 2025.10.17 | ₩2,092 | ₩2,290 | ₩2,006 | ₩2,022 | -3.35% | 1921.5만 |
|---|
| 2025.10.16 | ₩2,162 | ₩2,378 | ₩2,078 | ₩2,120 | -1.94% | 4793.4만 |
|---|
| 2025.10.15 | ₩2,144 | ₩2,500 | ₩2,080 | ₩2,108 | -1.68% | 1.1억 |
|---|
| 2025.10.14 | ₩1,558 | ₩2,006 | ₩1,550 | ₩2,006 | +28.75% | 4986.2만 |
|---|
| 2025.10.13 | ₩1,680 | ₩1,728 | ₩1,524 | ₩1,544 | -8.10% | 557.8만 |
|---|
| 2025.10.10 | ₩1,824 | ₩1,888 | ₩1,696 | ₩1,700 | -6.80% | 1215.3만 |
|---|