시장 데이터를 불러오는 중
전체 종목
조비 과거 주가
001550.KS · KOSPI
주요 제품·사업: 복합비료(연초용,수도용,시판용,특수작물용),양액재배용 비료,완효성 비료,부직포 제조,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001550.KS · KOSPI
주요 제품·사업: 복합비료(연초용,수도용,시판용,특수작물용),양액재배용 비료,완효성 비료,부직포 제조,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,220 | ₩10,220 | ₩10,050 | ₩10,150 | -0.68% | 1.4만 |
| 2026.10.07 | ₩10,280 | ₩10,280 | ₩10,120 | ₩10,120 | -1.56% | 1.1만 |
| 2026.10.06 | ₩10,190 | ₩10,250 | ₩10,080 | ₩10,130 | -0.59% | 1.8만 |
| 2026.10.02 | ₩10,190 | ₩10,280 | ₩10,120 | ₩10,190 | 0.00% | 8.6천 |
| 2026.10.01 | ₩10,100 | ₩10,310 | ₩10,030 | ₩10,200 | +0.99% | 2만 |
| 2026.09.30 | ₩10,220 | ₩10,450 | ₩10,220 | ₩10,310 | +0.88% | 2.3만 |
| 2026.09.29 | ₩10,500 | ₩10,610 | ₩10,160 | ₩10,220 | -2.67% | 4.4만 |
| 2026.09.28 | ₩10,470 | ₩10,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,380 |
| ₩10,620 |
| +1.43% |
| 2.9만 |
| 2026.09.23 | ₩10,580 | ₩10,670 | ₩10,470 | ₩10,470 | -1.04% | 2.4만 |
|---|
| 2026.09.22 | ₩10,450 | ₩10,680 | ₩10,400 | ₩10,570 | +1.15% | 3.3만 |
|---|
| 2026.09.21 | ₩10,570 | ₩10,590 | ₩10,400 | ₩10,400 | -1.61% | 2.2만 |
|---|
| 2026.09.18 | ₩10,600 | ₩10,670 | ₩10,460 | ₩10,570 | -0.28% | 1.1만 |
|---|
| 2026.09.17 | ₩10,500 | ₩10,580 | ₩10,390 | ₩10,530 | +0.29% | 2.5만 |
|---|
| 2026.09.16 | ₩10,520 | ₩10,670 | ₩10,480 | ₩10,490 | -0.29% | 1.7만 |
|---|
| 2026.09.15 | ₩10,490 | ₩10,680 | ₩10,420 | ₩10,570 | +0.76% | 2.1만 |
|---|
| 2026.09.14 | ₩10,710 | ₩10,750 | ₩10,470 | ₩10,480 | -2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩11,100 | ₩11,100 | ₩10,630 | ₩10,670 | -3.87% | 6.7만 |
|---|
| 2026.09.10 | ₩10,740 | ₩11,320 | ₩10,740 | ₩10,840 | +0.93% | 10.9만 |
|---|
| 2026.09.09 | ₩10,750 | ₩10,950 | ₩10,630 | ₩10,840 | +0.84% | 4.8만 |
|---|
| 2026.09.08 | ₩11,040 | ₩11,150 | ₩10,710 | ₩10,830 | -1.90% | 6.2만 |
|---|
| 2026.09.07 | ₩11,350 | ₩11,350 | ₩10,980 | ₩11,140 | -1.85% | 5.9만 |
|---|
| 2026.09.04 | ₩11,460 | ₩11,560 | ₩11,290 | ₩11,400 | -0.52% | 6.3만 |
|---|
| 2026.09.03 | ₩11,220 | ₩11,550 | ₩11,050 | ₩11,290 | +0.62% | 8.2만 |
|---|
| 2026.09.02 | ₩11,200 | ₩12,010 | ₩11,060 | ₩11,310 | +0.98% | 36.9만 |
|---|
| 2026.09.01 | ₩11,080 | ₩11,400 | ₩10,780 | ₩11,110 | +0.27% | 15.2만 |
|---|
| 2026.08.31 | ₩11,360 | ₩11,390 | ₩10,660 | ₩10,870 | -4.31% | 4.9만 |
|---|
| 2026.08.28 | ₩10,780 | ₩11,170 | ₩10,750 | ₩11,120 | +3.15% | 6.5만 |
|---|
| 2026.08.27 | ₩10,950 | ₩11,040 | ₩10,800 | ₩10,900 | -0.46% | 4.6만 |
|---|
| 2026.08.26 | ₩10,870 | ₩11,160 | ₩10,660 | ₩10,950 | +0.74% | 6.8만 |
|---|
| 2026.08.25 | ₩10,740 | ₩10,950 | ₩10,380 | ₩10,870 | +1.21% | 11.4만 |
|---|
| 2026.08.24 | ₩10,690 | ₩10,790 | ₩10,410 | ₩10,660 | -0.28% | 12.1만 |
|---|
| 2026.08.21 | ₩11,020 | ₩12,120 | ₩10,560 | ₩11,000 | -0.18% | 75.2만 |
|---|
| 2026.08.20 | ₩11,850 | ₩12,140 | ₩11,190 | ₩11,270 | -4.89% | 53만 |
|---|
| 2026.08.19 | ₩10,930 | ₩13,700 | ₩10,250 | ₩12,410 | +13.54% | 410.7만 |
|---|
| 2026.08.18 | ₩11,070 | ₩12,160 | ₩10,460 | ₩10,540 | -4.79% | 42.5만 |
|---|
| 2026.08.14 | ₩9,860 | ₩10,020 | ₩9,750 | ₩9,980 | +1.22% | 8.9천 |
|---|
| 2026.08.13 | ₩10,020 | ₩10,120 | ₩9,840 | ₩9,860 | -1.60% | 1.7만 |
|---|
| 2026.08.12 | ₩10,000 | ₩10,170 | ₩9,980 | ₩10,020 | +0.20% | 1.3만 |
|---|
| 2026.08.11 | ₩10,160 | ₩10,250 | ₩10,000 | ₩10,080 | -0.79% | 1.6만 |
|---|
| 2026.08.10 | ₩9,930 | ₩10,130 | ₩9,870 | ₩10,060 | +1.31% | 2.4만 |
|---|
| 2026.08.07 | ₩9,810 | ₩9,920 | ₩9,700 | ₩9,900 | +0.92% | 9.6천 |
|---|
| 2026.08.06 | ₩9,840 | ₩9,910 | ₩9,700 | ₩9,800 | -0.41% | 7.2천 |
|---|
| 2026.08.05 | ₩9,900 | ₩9,960 | ₩9,770 | ₩9,840 | -0.61% | 1.2만 |
|---|
| 2026.08.04 | ₩9,460 | ₩9,810 | ₩9,460 | ₩9,730 | +2.85% | 7.8천 |
|---|
| 2026.08.03 | ₩9,550 | ₩9,850 | ₩9,420 | ₩9,500 | -0.52% | 1만 |
|---|
| 2026.07.31 | ₩9,450 | ₩9,540 | ₩9,260 | ₩9,480 | +0.32% | 1.4만 |
|---|
| 2026.07.30 | ₩8,640 | ₩9,450 | ₩8,640 | ₩9,210 | +6.60% | 2.2만 |
|---|
| 2026.07.29 | ₩9,540 | ₩9,700 | ₩9,000 | ₩9,080 | -4.82% | 3.8만 |
|---|
| 2026.07.28 | ₩9,960 | ₩10,000 | ₩9,400 | ₩9,560 | -4.02% | 6.2만 |
|---|
| 2026.07.27 | ₩10,290 | ₩10,450 | ₩10,100 | ₩10,100 | -1.85% | 3.5만 |
|---|
| 2026.07.24 | ₩10,700 | ₩11,070 | ₩10,310 | ₩10,340 | -3.36% | 4.3만 |
|---|
| 2026.07.23 | ₩10,260 | ₩10,670 | ₩10,260 | ₩10,670 | +4.00% | 4.5만 |
|---|
| 2026.07.22 | ₩10,370 | ₩10,570 | ₩10,190 | ₩10,260 | -1.06% | 5.1만 |
|---|
| 2026.07.21 | ₩10,410 | ₩10,830 | ₩10,210 | ₩10,370 | -0.38% | 4만 |
|---|
| 2026.07.20 | ₩10,910 | ₩11,290 | ₩10,410 | ₩10,590 | -2.93% | 10.2만 |
|---|
| 2026.07.16 | ₩10,980 | ₩11,080 | ₩10,530 | ₩10,760 | -2.00% | 1.6만 |
|---|
| 2026.07.15 | ₩10,460 | ₩10,980 | ₩10,450 | ₩10,980 | +4.97% | 3.4만 |
|---|
| 2026.07.14 | ₩10,930 | ₩12,020 | ₩10,540 | ₩10,540 | -3.57% | 17.2만 |
|---|
| 2026.07.13 | ₩10,760 | ₩11,100 | ₩10,610 | ₩10,800 | +0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩10,310 | ₩10,830 | ₩10,310 | ₩10,750 | +4.27% | 2.3만 |
|---|
| 2026.07.09 | ₩10,380 | ₩10,660 | ₩10,100 | ₩10,350 | -0.29% | 4만 |
|---|
| 2026.07.08 | ₩10,670 | ₩10,795 | ₩10,310 | ₩10,460 | -1.97% | 2.8만 |
|---|
| 2026.07.07 | ₩10,590 | ₩11,030 | ₩10,450 | ₩10,670 | +0.76% | 3.2만 |
|---|
| 2026.07.06 | ₩10,590 | ₩10,790 | ₩10,350 | ₩10,700 | +1.04% | 1.7만 |
|---|
| 2026.07.03 | ₩10,470 | ₩10,730 | ₩10,110 | ₩10,620 | +1.43% | 2.8만 |
|---|
| 2026.07.02 | ₩10,440 | ₩10,800 | ₩10,200 | ₩10,550 | +1.05% | 2.4만 |
|---|
| 2026.07.01 | ₩10,260 | ₩10,600 | ₩10,260 | ₩10,570 | +3.02% | 1.6만 |
|---|
| 2026.06.30 | ₩10,410 | ₩10,620 | ₩10,200 | ₩10,260 | -1.44% | 2만 |
|---|
| 2026.06.29 | ₩9,990 | ₩10,670 | ₩9,990 | ₩10,570 | +5.81% | 2.5만 |
|---|
| 2026.06.26 | ₩10,080 | ₩10,600 | ₩9,900 | ₩10,170 | +0.89% | 3.5만 |
|---|
| 2026.06.25 | ₩10,310 | ₩10,890 | ₩10,040 | ₩10,040 | -2.62% | 2.7만 |
|---|
| 2026.06.24 | ₩10,200 | ₩10,750 | ₩10,200 | ₩10,500 | +2.94% | 2.1만 |
|---|
| 2026.06.23 | ₩10,600 | ₩10,840 | ₩10,220 | ₩10,290 | -2.92% | 3만 |
|---|
| 2026.06.22 | ₩10,430 | ₩10,810 | ₩10,430 | ₩10,750 | +3.07% | 2만 |
|---|
| 2026.06.19 | ₩11,190 | ₩11,570 | ₩10,560 | ₩10,750 | -3.93% | 4.2만 |
|---|
| 2026.06.18 | ₩11,630 | ₩11,660 | ₩11,040 | ₩11,190 | -3.78% | 1.8만 |
|---|
| 2026.06.17 | ₩11,540 | ₩11,880 | ₩11,310 | ₩11,400 | -1.21% | 4.2만 |
|---|
| 2026.06.16 | ₩11,010 | ₩11,370 | ₩10,890 | ₩11,370 | +3.27% | 2.5만 |
|---|
| 2026.06.15 | ₩11,240 | ₩11,430 | ₩10,860 | ₩11,090 | -1.33% | 4.6만 |
|---|
| 2026.06.12 | ₩10,410 | ₩10,750 | ₩10,360 | ₩10,700 | +2.79% | 3.1만 |
|---|
| 2026.06.11 | ₩10,100 | ₩10,570 | ₩10,100 | ₩10,390 | +2.87% | 3.5만 |
|---|
| 2026.06.10 | ₩10,110 | ₩10,490 | ₩9,900 | ₩10,280 | +1.68% | 5 |
|---|
| 2026.06.09 | ₩10,000 | ₩10,490 | ₩9,910 | ₩10,300 | +3.00% | 3.3만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,400 | ₩9,830 | ₩10,020 | -0.30% | 5.1만 |
|---|
| 2026.06.05 | ₩10,680 | ₩10,880 | ₩10,250 | ₩10,590 | -0.84% | 2.9만 |
|---|
| 2026.06.04 | ₩10,330 | ₩11,000 | ₩10,330 | ₩10,680 | +3.39% | 3.1만 |
|---|
| 2026.06.02 | ₩10,820 | ₩10,910 | ₩10,550 | ₩10,700 | -1.11% | 3.7만 |
|---|
| 2026.06.01 | ₩11,330 | ₩11,370 | ₩10,600 | ₩10,900 | -3.80% | 6.4만 |
|---|
| 2026.05.29 | ₩11,670 | ₩11,880 | ₩11,110 | ₩11,330 | -2.91% | 5만 |
|---|
| 2026.05.28 | ₩11,760 | ₩11,870 | ₩11,480 | ₩11,700 | -0.51% | 6.5만 |
|---|
| 2026.05.27 | ₩12,400 | ₩12,410 | ₩11,720 | ₩11,760 | -5.16% | 6.2만 |
|---|
| 2026.05.26 | ₩12,920 | ₩12,960 | ₩12,400 | ₩12,400 | -4.02% | 5.3만 |
|---|
| 2026.05.22 | ₩12,620 | ₩13,080 | ₩12,490 | ₩12,900 | +2.22% | 3.7만 |
|---|
| 2026.05.21 | ₩12,340 | ₩13,180 | ₩12,340 | ₩12,620 | +2.27% | 3.1만 |
|---|
| 2026.05.20 | ₩12,620 | ₩12,680 | ₩11,700 | ₩12,450 | -1.35% | 4.6만 |
|---|
| 2026.05.19 | ₩12,440 | ₩12,980 | ₩12,440 | ₩12,730 | +2.33% | 3.7만 |
|---|
| 2026.05.18 | ₩13,120 | ₩13,390 | ₩12,500 | ₩12,770 | -2.67% | 6.1만 |
|---|
| 2026.05.15 | ₩13,510 | ₩13,690 | ₩13,030 | ₩13,110 | -2.96% | 8.8만 |
|---|
| 2026.05.14 | ₩13,310 | ₩13,770 | ₩13,160 | ₩13,500 | +1.43% | 4.7만 |
|---|
| 2026.05.13 | ₩13,310 | ₩14,130 | ₩13,200 | ₩13,350 | +0.30% | 13.2만 |
|---|
| 2026.05.12 | ₩13,500 | ₩14,290 | ₩13,160 | ₩13,210 | -2.15% | 19.9만 |
|---|
| 2026.05.11 | ₩13,810 | ₩14,110 | ₩13,420 | ₩13,490 | -2.32% | 10.1만 |
|---|
| 2026.05.08 | ₩14,040 | ₩14,180 | ₩13,650 | ₩13,860 | -1.28% | 7.4만 |
|---|
| 2026.05.07 | ₩14,690 | ₩14,880 | ₩14,000 | ₩14,010 | -4.63% | 17.5만 |
|---|
| 2026.05.06 | ₩15,680 | ₩15,700 | ₩14,940 | ₩15,010 | -4.27% | 18.3만 |
|---|
| 2026.05.04 | ₩15,930 | ₩16,290 | ₩15,500 | ₩15,650 | -1.76% | 36.8만 |
|---|
| 2026.04.30 | ₩15,100 | ₩17,760 | ₩14,960 | ₩15,930 | +5.50% | 325.3만 |
|---|
| 2026.04.29 | ₩15,170 | ₩15,170 | ₩14,860 | ₩14,860 | -2.04% | 6.9만 |
|---|
| 2026.04.28 | ₩15,320 | ₩15,350 | ₩14,860 | ₩14,910 | -2.68% | 7.1만 |
|---|
| 2026.04.27 | ₩15,200 | ₩15,480 | ₩15,110 | ₩15,140 | -0.39% | 6만 |
|---|
| 2026.04.24 | ₩15,350 | ₩15,570 | ₩15,150 | ₩15,200 | -0.98% | 7.1만 |
|---|
| 2026.04.23 | ₩15,170 | ₩15,560 | ₩15,010 | ₩15,190 | +0.13% | 12.9만 |
|---|
| 2026.04.22 | ₩15,340 | ₩15,470 | ₩15,060 | ₩15,140 | -1.30% | 7.5만 |
|---|
| 2026.04.21 | ₩15,700 | ₩15,990 | ₩15,080 | ₩15,110 | -3.76% | 10.8만 |
|---|
| 2026.04.20 | ₩15,900 | ₩15,900 | ₩15,460 | ₩15,650 | -1.57% | 10.4만 |
|---|
| 2026.04.17 | ₩15,400 | ₩15,870 | ₩15,150 | ₩15,540 | +0.91% | 11.2만 |
|---|
| 2026.04.16 | ₩15,590 | ₩15,900 | ₩15,380 | ₩15,380 | -1.35% | 12.6만 |
|---|
| 2026.04.15 | ₩15,830 | ₩15,870 | ₩15,430 | ₩15,580 | -1.58% | 17.5만 |
|---|
| 2026.04.14 | ₩16,340 | ₩17,130 | ₩15,700 | ₩16,210 | -0.80% | 68.9만 |
|---|
| 2026.04.13 | ₩15,710 | ₩17,800 | ₩15,510 | ₩16,680 | +6.17% | 221.1만 |
|---|
| 2026.04.10 | ₩14,720 | ₩15,050 | ₩14,660 | ₩15,030 | +2.11% | 8.8만 |
|---|
| 2026.04.09 | ₩14,810 | ₩15,290 | ₩14,600 | ₩14,720 | -0.61% | 19.3만 |
|---|
| 2026.04.08 | ₩14,450 | ₩14,990 | ₩14,340 | ₩14,600 | +1.04% | 32.2만 |
|---|
| 2026.04.07 | ₩15,820 | ₩16,440 | ₩15,600 | ₩15,650 | -1.07% | 23.8만 |
|---|
| 2026.04.06 | ₩16,980 | ₩17,900 | ₩16,020 | ₩16,200 | -4.59% | 63.5만 |
|---|
| 2026.04.03 | ₩15,280 | ₩16,910 | ₩15,210 | ₩16,490 | +7.92% | 45.1만 |
|---|
| 2026.04.02 | ₩15,230 | ₩16,750 | ₩14,990 | ₩15,690 | +3.02% | 59만 |
|---|
| 2026.04.01 | ₩14,800 | ₩15,490 | ₩14,700 | ₩15,370 | +3.85% | 26.8만 |
|---|
| 2026.03.31 | ₩16,780 | ₩17,500 | ₩15,490 | ₩15,840 | -5.60% | 67.2만 |
|---|
| 2026.03.30 | ₩15,600 | ₩17,980 | ₩15,510 | ₩16,270 | +4.29% | 139만 |
|---|
| 2026.03.27 | ₩16,620 | ₩16,620 | ₩14,960 | ₩15,050 | -9.45% | 30만 |
|---|
| 2026.03.26 | ₩14,950 | ₩16,500 | ₩14,830 | ₩16,010 | +7.09% | 87.1만 |
|---|
| 2026.03.25 | ₩14,810 | ₩15,040 | ₩14,300 | ₩14,860 | +0.34% | 18.6만 |
|---|
| 2026.03.24 | ₩15,200 | ₩15,650 | ₩14,740 | ₩14,900 | -1.97% | 23.2만 |
|---|
| 2026.03.23 | ₩16,660 | ₩16,950 | ₩15,470 | ₩15,600 | -6.36% | 46.3만 |
|---|
| 2026.03.20 | ₩16,590 | ₩16,750 | ₩15,720 | ₩15,840 | -4.52% | 34.6만 |
|---|
| 2026.03.19 | ₩17,550 | ₩19,000 | ₩16,500 | ₩16,530 | -5.81% | 138.5만 |
|---|
| 2026.03.18 | ₩16,380 | ₩16,520 | ₩15,880 | ₩15,990 | -2.38% | 37.9만 |
|---|
| 2026.03.17 | ₩16,590 | ₩17,160 | ₩15,870 | ₩17,160 | +3.44% | 78.7만 |
|---|
| 2026.03.16 | ₩17,700 | ₩19,730 | ₩17,210 | ₩17,450 | -1.41% | 250.4만 |
|---|
| 2026.03.13 | ₩18,160 | ₩20,950 | ₩17,140 | ₩17,260 | -4.96% | 434.7만 |
|---|
| 2026.03.12 | ₩15,260 | ₩17,600 | ₩14,710 | ₩16,140 | +5.77% | 367.2만 |
|---|
| 2026.03.11 | ₩14,910 | ₩15,340 | ₩14,440 | ₩14,500 | -2.75% | 42만 |
|---|
| 2026.03.10 | ₩15,100 | ₩16,450 | ₩14,910 | ₩15,270 | +1.13% | 83.9만 |
|---|
| 2026.03.09 | ₩16,810 | ₩18,960 | ₩15,410 | ₩16,330 | -2.86% | 249.3만 |
|---|
| 2026.03.06 | ₩14,180 | ₩14,710 | ₩13,600 | ₩14,590 | +2.89% | 9.9만 |
|---|
| 2026.03.05 | ₩13,000 | ₩14,290 | ₩13,000 | ₩14,210 | +9.31% | 11.8만 |
|---|
| 2026.03.04 | ₩14,920 | ₩14,920 | ₩12,540 | ₩12,540 | -15.95% | 20.5만 |
|---|
| 2026.03.03 | ₩14,610 | ₩16,070 | ₩13,610 | ₩14,550 | -0.41% | 72.4만 |
|---|
| 2026.02.27 | ₩14,250 | ₩15,040 | ₩14,200 | ₩14,590 | +2.39% | 21.7만 |
|---|
| 2026.02.26 | ₩14,550 | ₩14,550 | ₩13,620 | ₩13,890 | -4.54% | 18.6만 |
|---|
| 2026.02.25 | ₩15,070 | ₩15,110 | ₩14,600 | ₩14,600 | -3.12% | 10.4만 |
|---|
| 2026.02.24 | ₩15,160 | ₩15,300 | ₩14,930 | ₩15,040 | -0.79% | 12.7만 |
|---|
| 2026.02.23 | ₩15,320 | ₩16,000 | ₩15,050 | ₩15,230 | -0.59% | 30.2만 |
|---|
| 2026.02.20 | ₩15,070 | ₩15,150 | ₩14,740 | ₩14,880 | -1.26% | 18만 |
|---|
| 2026.02.19 | ₩15,460 | ₩16,400 | ₩14,600 | ₩15,140 | -2.07% | 65.5만 |
|---|
| 2026.02.13 | ₩14,970 | ₩16,260 | ₩14,820 | ₩15,090 | +0.80% | 91.1만 |
|---|
| 2026.02.12 | ₩14,940 | ₩15,360 | ₩14,300 | ₩14,510 | -2.88% | 30.2만 |
|---|
| 2026.02.11 | ₩14,440 | ₩16,230 | ₩14,190 | ₩14,940 | +3.46% | 182.9만 |
|---|
| 2026.02.10 | ₩14,570 | ₩15,340 | ₩14,040 | ₩14,050 | -3.57% | 72.9만 |
|---|
| 2026.02.09 | ₩12,770 | ₩17,240 | ₩12,300 | ₩14,720 | +15.27% | 477.8만 |
|---|
| 2026.02.06 | ₩10,770 | ₩14,100 | ₩10,470 | ₩13,410 | +24.51% | 322.1만 |
|---|
| 2026.02.05 | ₩10,900 | ₩10,920 | ₩10,760 | ₩10,890 | -0.09% | 1.6만 |
|---|
| 2026.02.04 | ₩10,700 | ₩10,950 | ₩10,600 | ₩10,920 | +2.06% | 4만 |
|---|
| 2026.02.03 | ₩10,810 | ₩10,810 | ₩10,650 | ₩10,770 | -0.37% | 3.2만 |
|---|
| 2026.02.02 | ₩11,030 | ₩11,030 | ₩10,590 | ₩10,730 | -2.72% | 3.7만 |
|---|
| 2026.01.30 | ₩11,170 | ₩11,200 | ₩10,830 | ₩11,030 | -1.25% | 6.7만 |
|---|
| 2026.01.29 | ₩11,210 | ₩11,250 | ₩10,980 | ₩11,200 | -0.09% | 2.2만 |
|---|
| 2026.01.28 | ₩11,340 | ₩11,410 | ₩11,210 | ₩11,210 | -1.15% | 1.6만 |
|---|
| 2026.01.27 | ₩11,410 | ₩11,410 | ₩11,260 | ₩11,330 | -0.70% | 7.6천 |
|---|
| 2026.01.26 | ₩11,200 | ₩11,410 | ₩11,100 | ₩11,410 | +1.88% | 1.8만 |
|---|
| 2026.01.23 | ₩10,910 | ₩11,140 | ₩10,910 | ₩11,030 | +1.10% | 1.2만 |
|---|
| 2026.01.22 | ₩11,070 | ₩11,080 | ₩10,910 | ₩10,990 | -0.72% | 1.8만 |
|---|
| 2026.01.21 | ₩11,080 | ₩11,110 | ₩10,910 | ₩11,070 | -0.09% | 2.5만 |
|---|
| 2026.01.20 | ₩11,020 | ₩11,080 | ₩10,930 | ₩11,080 | +0.54% | 9.3천 |
|---|
| 2026.01.19 | ₩10,960 | ₩11,050 | ₩10,940 | ₩11,020 | +0.55% | 1.6만 |
|---|
| 2026.01.16 | ₩11,050 | ₩11,050 | ₩10,890 | ₩11,040 | -0.09% | 1.9만 |
|---|
| 2026.01.15 | ₩11,050 | ₩11,080 | ₩10,960 | ₩11,050 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩11,080 | ₩11,080 | ₩10,970 | ₩11,050 | -0.27% | 9천 |
|---|
| 2026.01.13 | ₩11,150 | ₩11,150 | ₩11,000 | ₩11,080 | -0.63% | 5.1천 |
|---|
| 2026.01.12 | ₩10,980 | ₩11,110 | ₩10,940 | ₩11,080 | +0.91% | 1만 |
|---|
| 2026.01.09 | ₩11,120 | ₩11,120 | ₩10,970 | ₩10,980 | -1.26% | 7.6천 |
|---|
| 2026.01.08 | ₩11,180 | ₩11,180 | ₩10,930 | ₩11,010 | -1.52% | 1.5만 |
|---|
| 2026.01.07 | ₩11,420 | ₩11,420 | ₩11,100 | ₩11,180 | -2.10% | 1.7만 |
|---|
| 2026.01.06 | ₩11,480 | ₩11,500 | ₩11,380 | ₩11,420 | -0.52% | 7.7천 |
|---|
| 2026.01.05 | ₩11,770 | ₩11,770 | ₩11,470 | ₩11,480 | -2.46% | 1.7만 |
|---|
| 2026.01.02 | ₩11,780 | ₩11,870 | ₩11,730 | ₩11,770 | -0.08% | 2만 |
|---|
| 2025.12.30 | ₩11,790 | ₩11,790 | ₩11,580 | ₩11,780 | -0.08% | 1.1만 |
|---|
| 2025.12.29 | ₩11,320 | ₩11,820 | ₩11,320 | ₩11,690 | +3.27% | 1.7만 |
|---|
| 2025.12.26 | ₩11,370 | ₩11,490 | ₩11,290 | ₩11,320 | -0.44% | 8.4천 |
|---|
| 2025.12.24 | ₩11,360 | ₩11,490 | ₩11,330 | ₩11,410 | +0.44% | 4.4천 |
|---|
| 2025.12.23 | ₩11,540 | ₩11,640 | ₩11,350 | ₩11,360 | -1.56% | 8.8천 |
|---|
| 2025.12.22 | ₩11,490 | ₩11,630 | ₩11,490 | ₩11,540 | +0.44% | 1만 |
|---|
| 2025.12.19 | ₩11,440 | ₩11,530 | ₩11,360 | ₩11,490 | +0.44% | 5.1천 |
|---|
| 2025.12.18 | ₩11,420 | ₩11,480 | ₩11,320 | ₩11,380 | -0.35% | 4.5천 |
|---|
| 2025.12.17 | ₩11,230 | ₩11,480 | ₩11,230 | ₩11,420 | +1.69% | 6.9천 |
|---|
| 2025.12.16 | ₩11,580 | ₩11,580 | ₩11,300 | ₩11,320 | -2.25% | 7.4천 |
|---|
| 2025.12.15 | ₩11,490 | ₩11,550 | ₩11,480 | ₩11,490 | 0.00% | 6.8천 |
|---|
| 2025.12.12 | ₩11,590 | ₩11,590 | ₩11,420 | ₩11,490 | -0.86% | 4.9천 |
|---|
| 2025.12.11 | ₩11,390 | ₩11,600 | ₩11,320 | ₩11,500 | +0.97% | 2.1만 |
|---|
| 2025.12.10 | ₩11,340 | ₩11,400 | ₩11,300 | ₩11,300 | -0.35% | 3.5천 |
|---|
| 2025.12.09 | ₩11,430 | ₩11,430 | ₩11,250 | ₩11,340 | -0.79% | 1.3만 |
|---|
| 2025.12.08 | ₩11,230 | ₩11,400 | ₩11,230 | ₩11,360 | +1.16% | 1.4만 |
|---|
| 2025.12.05 | ₩11,280 | ₩11,280 | ₩11,080 | ₩11,230 | -0.44% | 5.4천 |
|---|
| 2025.12.04 | ₩11,040 | ₩11,220 | ₩11,040 | ₩11,100 | +0.54% | 1만 |
|---|
| 2025.12.03 | ₩11,050 | ₩11,170 | ₩11,050 | ₩11,150 | +0.90% | 4.7천 |
|---|
| 2025.12.02 | ₩11,420 | ₩11,420 | ₩10,960 | ₩11,050 | -3.24% | 7.2천 |
|---|
| 2025.12.01 | ₩11,210 | ₩11,320 | ₩11,030 | ₩11,050 | -1.43% | 5.4천 |
|---|
| 2025.11.28 | ₩11,160 | ₩11,350 | ₩11,160 | ₩11,210 | +0.45% | 4.7천 |
|---|
| 2025.11.27 | ₩11,250 | ₩11,270 | ₩11,090 | ₩11,160 | -0.80% | 4.9천 |
|---|
| 2025.11.26 | ₩10,830 | ₩11,220 | ₩10,830 | ₩11,150 | +2.95% | 7.3천 |
|---|
| 2025.11.25 | ₩10,820 | ₩11,200 | ₩10,820 | ₩10,950 | +1.20% | 6.4천 |
|---|
| 2025.11.24 | ₩11,010 | ₩11,070 | ₩10,750 | ₩10,920 | -0.82% | 5.4천 |
|---|
| 2025.11.21 | ₩11,000 | ₩11,680 | ₩10,830 | ₩11,000 | 0.00% | 1.8만 |
|---|
| 2025.11.20 | ₩10,910 | ₩11,250 | ₩10,860 | ₩11,060 | +1.37% | 9.1천 |
|---|
| 2025.11.19 | ₩10,910 | ₩11,100 | ₩10,750 | ₩10,990 | +0.73% | 1만 |
|---|
| 2025.11.18 | ₩11,190 | ₩11,380 | ₩10,900 | ₩10,920 | -2.41% | 1만 |
|---|
| 2025.11.17 | ₩11,050 | ₩11,390 | ₩10,950 | ₩11,010 | -0.36% | 1.2만 |
|---|
| 2025.11.14 | ₩11,180 | ₩11,400 | ₩11,080 | ₩11,110 | -0.63% | 8천 |
|---|
| 2025.11.13 | ₩11,380 | ₩11,490 | ₩11,180 | ₩11,270 | -0.97% | 2.4천 |
|---|
| 2025.11.12 | ₩11,050 | ₩11,440 | ₩11,050 | ₩11,380 | +2.99% | 6.9천 |
|---|
| 2025.11.11 | ₩11,200 | ₩11,300 | ₩11,010 | ₩11,040 | -1.43% | 6.9천 |
|---|
| 2025.11.10 | ₩10,880 | ₩11,300 | ₩10,880 | ₩11,200 | +2.94% | 1만 |
|---|
| 2025.11.07 | ₩11,120 | ₩11,120 | ₩10,890 | ₩10,920 | -1.80% | 1.5만 |
|---|
| 2025.11.06 | ₩10,960 | ₩11,270 | ₩10,830 | ₩11,120 | +1.46% | 1.4만 |
|---|
| 2025.11.05 | ₩10,880 | ₩11,110 | ₩10,570 | ₩10,950 | +0.64% | 4.1만 |
|---|
| 2025.11.04 | ₩10,800 | ₩11,050 | ₩10,660 | ₩10,870 | +0.65% | 2.2만 |
|---|
| 2025.11.03 | ₩11,200 | ₩11,290 | ₩10,800 | ₩10,800 | -3.57% | 4.2만 |
|---|
| 2025.10.31 | ₩11,500 | ₩11,590 | ₩11,170 | ₩11,200 | -2.61% | 3.6만 |
|---|
| 2025.10.30 | ₩11,950 | ₩11,950 | ₩11,500 | ₩11,500 | -3.77% | 6.6만 |
|---|
| 2025.10.29 | ₩12,540 | ₩12,540 | ₩11,800 | ₩11,960 | -4.63% | 7.8만 |
|---|
| 2025.10.28 | ₩12,420 | ₩12,560 | ₩12,290 | ₩12,550 | +1.05% | 3만 |
|---|
| 2025.10.27 | ₩12,360 | ₩12,640 | ₩12,360 | ₩12,410 | +0.40% | 3.8만 |
|---|
| 2025.10.24 | ₩12,270 | ₩12,360 | ₩12,010 | ₩12,260 | -0.08% | 2.4만 |
|---|
| 2025.10.23 | ₩12,230 | ₩12,430 | ₩12,120 | ₩12,280 | +0.41% | 1.7만 |
|---|
| 2025.10.22 | ₩12,400 | ₩12,400 | ₩12,010 | ₩12,290 | -0.89% | 2.1만 |
|---|
| 2025.10.21 | ₩12,290 | ₩12,590 | ₩12,200 | ₩12,400 | +0.90% | 5만 |
|---|
| 2025.10.20 | ₩11,970 | ₩12,270 | ₩11,830 | ₩12,260 | +2.42% | 4.5만 |
|---|
| 2025.10.17 | ₩11,960 | ₩12,050 | ₩11,280 | ₩11,770 | -1.59% | 2.5만 |
|---|
| 2025.10.16 | ₩11,960 | ₩12,200 | ₩11,900 | ₩11,960 | 0.00% | 2.1만 |
|---|
| 2025.10.15 | ₩11,780 | ₩12,000 | ₩11,730 | ₩11,980 | +1.70% | 2.4만 |
|---|
| 2025.10.14 | ₩11,580 | ₩11,860 | ₩11,520 | ₩11,760 | +1.55% | 2.9만 |
|---|
| 2025.10.13 | ₩11,510 | ₩11,690 | ₩11,440 | ₩11,690 | +1.56% | 3.7만 |
|---|
| 2025.10.10 | ₩12,230 | ₩12,230 | ₩11,590 | ₩11,730 | -4.09% | 5.2만 |
|---|