시장 데이터를 불러오는 중
전체 종목
무림SP 과거 주가
001810.KQ · KOSDAQ
주요 제품·사업: 아트지,CCP지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001810.KQ · KOSDAQ
주요 제품·사업: 아트지,CCP지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,119 | ₩1,120 | ₩1,080 | ₩1,080 | -3.49% | 2.2만 |
| 2026.10.07 | ₩1,100 | ₩1,127 | ₩1,099 | ₩1,118 | +1.64% | 1.9만 |
| 2026.10.06 | ₩1,126 | ₩1,140 | ₩1,126 | ₩1,127 | +0.09% | 1만 |
| 2026.10.02 | ₩1,143 | ₩1,143 | ₩1,127 | ₩1,131 | -1.05% | 1.6천 |
| 2026.10.01 | ₩1,151 | ₩1,151 | ₩1,119 | ₩1,131 | -1.74% | 2.2만 |
| 2026.09.30 | ₩1,150 | ₩1,157 | ₩1,141 | ₩1,141 | -0.78% | 1.1만 |
| 2026.09.29 | ₩1,164 | ₩1,168 | ₩1,140 | ₩1,154 | -0.86% | 6천 |
| 2026.09.28 | ₩1,165 | ₩1,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,143 |
| ₩1,153 |
| -1.03% |
| 5만 |
| 2026.09.23 | ₩1,165 | ₩1,214 | ₩1,148 | ₩1,162 | -0.26% | 7.1만 |
|---|
| 2026.09.22 | ₩1,180 | ₩1,348 | ₩1,157 | ₩1,165 | -1.27% | 46.1만 |
|---|
| 2026.09.21 | ₩1,179 | ₩1,179 | ₩1,157 | ₩1,162 | -1.44% | 8천 |
|---|
| 2026.09.18 | ₩1,168 | ₩1,180 | ₩1,157 | ₩1,177 | +0.77% | 4.3천 |
|---|
| 2026.09.17 | ₩1,154 | ₩1,174 | ₩1,154 | ₩1,168 | +1.21% | 2.3천 |
|---|
| 2026.09.16 | ₩1,135 | ₩1,181 | ₩1,135 | ₩1,154 | +1.67% | 8천 |
|---|
| 2026.09.15 | ₩1,198 | ₩1,232 | ₩1,119 | ₩1,142 | -4.67% | 6만 |
|---|
| 2026.09.14 | ₩1,180 | ₩1,189 | ₩1,156 | ₩1,158 | -1.86% | 2.2만 |
|---|
| 2026.09.11 | ₩1,187 | ₩1,190 | ₩1,124 | ₩1,189 | +0.17% | 1.1만 |
|---|
| 2026.09.10 | ₩1,171 | ₩1,187 | ₩1,171 | ₩1,187 | +1.37% | 2.7천 |
|---|
| 2026.09.09 | ₩1,181 | ₩1,188 | ₩1,175 | ₩1,177 | -0.34% | 3.8천 |
|---|
| 2026.09.08 | ₩1,176 | ₩1,189 | ₩1,172 | ₩1,188 | +1.02% | 4.9천 |
|---|
| 2026.09.07 | ₩1,177 | ₩1,191 | ₩1,175 | ₩1,176 | -0.08% | 6.8천 |
|---|
| 2026.09.04 | ₩1,175 | ₩1,187 | ₩1,169 | ₩1,177 | +0.17% | 5.1천 |
|---|
| 2026.09.03 | ₩1,173 | ₩1,187 | ₩1,160 | ₩1,175 | +0.17% | 9.6천 |
|---|
| 2026.09.02 | ₩1,195 | ₩1,204 | ₩1,172 | ₩1,173 | -1.84% | 2.4만 |
|---|
| 2026.09.01 | ₩1,189 | ₩1,200 | ₩1,187 | ₩1,200 | +0.93% | 1.9만 |
|---|
| 2026.08.31 | ₩1,170 | ₩1,189 | ₩1,170 | ₩1,189 | +1.62% | 2만 |
|---|
| 2026.08.28 | ₩1,181 | ₩1,196 | ₩1,167 | ₩1,170 | -0.93% | 6.5천 |
|---|
| 2026.08.27 | ₩1,188 | ₩1,279 | ₩1,174 | ₩1,181 | -0.59% | 2.7만 |
|---|
| 2026.08.26 | ₩1,175 | ₩1,188 | ₩1,148 | ₩1,188 | +1.11% | 1.3만 |
|---|
| 2026.08.25 | ₩1,180 | ₩1,181 | ₩1,158 | ₩1,175 | -0.42% | 1.3만 |
|---|
| 2026.08.24 | ₩1,190 | ₩1,192 | ₩1,165 | ₩1,181 | -0.76% | 1.5만 |
|---|
| 2026.08.21 | ₩1,180 | ₩1,190 | ₩1,157 | ₩1,190 | +0.85% | 6.1천 |
|---|
| 2026.08.20 | ₩1,177 | ₩1,191 | ₩1,131 | ₩1,190 | +1.10% | 1.9만 |
|---|
| 2026.08.19 | ₩1,178 | ₩1,184 | ₩1,170 | ₩1,179 | +0.08% | 7.5천 |
|---|
| 2026.08.18 | ₩1,177 | ₩1,204 | ₩1,172 | ₩1,178 | +0.08% | 1.4만 |
|---|
| 2026.08.14 | ₩1,210 | ₩1,214 | ₩1,176 | ₩1,177 | -2.73% | 1.7만 |
|---|
| 2026.08.13 | ₩1,212 | ₩1,212 | ₩1,200 | ₩1,209 | -0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩1,217 | ₩1,225 | ₩1,204 | ₩1,206 | -0.90% | 1.2만 |
|---|
| 2026.08.11 | ₩1,214 | ₩1,235 | ₩1,198 | ₩1,213 | -0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩1,220 | ₩1,223 | ₩1,202 | ₩1,210 | -0.82% | 1.2만 |
|---|
| 2026.08.07 | ₩1,218 | ₩1,260 | ₩1,210 | ₩1,219 | +0.08% | 1.3만 |
|---|
| 2026.08.06 | ₩1,219 | ₩1,222 | ₩1,207 | ₩1,215 | -0.33% | 1.6만 |
|---|
| 2026.08.05 | ₩1,208 | ₩1,237 | ₩1,200 | ₩1,219 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩1,180 | ₩1,209 | ₩1,179 | ₩1,204 | +2.03% | 2.5만 |
|---|
| 2026.08.03 | ₩1,169 | ₩1,200 | ₩1,169 | ₩1,180 | +0.94% | 1.7만 |
|---|
| 2026.07.31 | ₩1,161 | ₩1,193 | ₩1,151 | ₩1,189 | +2.41% | 9.9천 |
|---|
| 2026.07.30 | ₩1,152 | ₩1,173 | ₩1,152 | ₩1,157 | +0.43% | 9.3천 |
|---|
| 2026.07.29 | ₩1,109 | ₩1,166 | ₩1,063 | ₩1,158 | +4.42% | 3.4만 |
|---|
| 2026.07.28 | ₩1,133 | ₩1,167 | ₩1,100 | ₩1,114 | -1.68% | 1.4만 |
|---|
| 2026.07.27 | ₩1,157 | ₩1,167 | ₩1,135 | ₩1,135 | -1.90% | 2만 |
|---|
| 2026.07.24 | ₩1,177 | ₩1,230 | ₩1,132 | ₩1,132 | -3.82% | 2.5만 |
|---|
| 2026.07.23 | ₩1,171 | ₩1,194 | ₩1,166 | ₩1,187 | +1.37% | 1만 |
|---|
| 2026.07.22 | ₩1,179 | ₩1,194 | ₩1,158 | ₩1,172 | -0.59% | 1.1만 |
|---|
| 2026.07.21 | ₩1,170 | ₩1,195 | ₩1,160 | ₩1,178 | +0.68% | 1.4만 |
|---|
| 2026.07.20 | ₩1,169 | ₩1,189 | ₩1,169 | ₩1,180 | +0.94% | 1.3만 |
|---|
| 2026.07.16 | ₩1,186 | ₩1,195 | ₩1,174 | ₩1,180 | -0.51% | 2.4만 |
|---|
| 2026.07.15 | ₩1,186 | ₩1,196 | ₩1,165 | ₩1,186 | 0.00% | 2.6만 |
|---|
| 2026.07.14 | ₩1,193 | ₩1,204 | ₩1,155 | ₩1,185 | -0.67% | 4.5만 |
|---|
| 2026.07.13 | ₩1,187 | ₩1,211 | ₩1,186 | ₩1,203 | +1.35% | 1.7만 |
|---|
| 2026.07.10 | ₩1,174 | ₩1,197 | ₩1,146 | ₩1,197 | +1.96% | 1.9만 |
|---|
| 2026.07.09 | ₩1,166 | ₩1,204 | ₩1,152 | ₩1,175 | +0.77% | 2.6만 |
|---|
| 2026.07.08 | ₩1,158 | ₩1,184 | ₩1,150 | ₩1,174 | +1.38% | 1.2만 |
|---|
| 2026.07.07 | ₩1,152 | ₩1,200 | ₩1,142 | ₩1,163 | +0.95% | 2.1만 |
|---|
| 2026.07.06 | ₩1,145 | ₩1,159 | ₩1,140 | ₩1,157 | +1.05% | 1.1만 |
|---|
| 2026.07.03 | ₩1,150 | ₩1,158 | ₩1,121 | ₩1,157 | +0.61% | 2만 |
|---|
| 2026.07.02 | ₩1,085 | ₩1,156 | ₩1,066 | ₩1,156 | +6.54% | 5.1만 |
|---|
| 2026.07.01 | ₩1,019 | ₩1,120 | ₩1,013 | ₩1,085 | +6.48% | 6.8만 |
|---|
| 2026.06.30 | ₩1,039 | ₩1,039 | ₩1,020 | ₩1,028 | -1.06% | 6.6천 |
|---|
| 2026.06.29 | ₩995 | ₩1,059 | ₩995 | ₩1,039 | +4.42% | 4.7만 |
|---|
| 2026.06.26 | ₩1,027 | ₩1,040 | ₩1,004 | ₩1,004 | -2.24% | 1.3만 |
|---|
| 2026.06.25 | ₩1,051 | ₩1,062 | ₩1,022 | ₩1,033 | -1.71% | 1.4만 |
|---|
| 2026.06.24 | ₩1,033 | ₩1,048 | ₩1,021 | ₩1,042 | +0.87% | 1.2만 |
|---|
| 2026.06.23 | ₩1,133 | ₩1,133 | ₩1,021 | ₩1,033 | -8.83% | 3.2만 |
|---|
| 2026.06.22 | ₩1,120 | ₩1,120 | ₩1,084 | ₩1,093 | -2.41% | 3.2만 |
|---|
| 2026.06.19 | ₩1,170 | ₩1,178 | ₩1,105 | ₩1,123 | -4.02% | 5.4만 |
|---|
| 2026.06.18 | ₩1,181 | ₩1,195 | ₩1,154 | ₩1,180 | -0.08% | 1.7만 |
|---|
| 2026.06.17 | ₩1,195 | ₩1,250 | ₩1,181 | ₩1,187 | -0.67% | 1.7만 |
|---|
| 2026.06.16 | ₩1,187 | ₩1,263 | ₩1,164 | ₩1,194 | +0.59% | 4.7만 |
|---|
| 2026.06.15 | ₩1,178 | ₩1,210 | ₩1,178 | ₩1,187 | +0.76% | 2.7만 |
|---|
| 2026.06.12 | ₩1,146 | ₩1,186 | ₩1,145 | ₩1,179 | +2.88% | 1.7만 |
|---|
| 2026.06.11 | ₩1,125 | ₩1,146 | ₩1,123 | ₩1,146 | +1.87% | 9.7천 |
|---|
| 2026.06.10 | ₩1,155 | ₩1,161 | ₩1,108 | ₩1,138 | -1.47% | 2.7만 |
|---|
| 2026.06.09 | ₩1,189 | ₩1,189 | ₩1,150 | ₩1,161 | -2.35% | 2만 |
|---|
| 2026.06.08 | ₩1,112 | ₩1,206 | ₩1,112 | ₩1,155 | +3.87% | 3.6만 |
|---|
| 2026.06.05 | ₩1,201 | ₩1,225 | ₩1,177 | ₩1,205 | +0.33% | 3.5만 |
|---|
| 2026.06.04 | ₩1,189 | ₩1,248 | ₩1,125 | ₩1,201 | +1.01% | 21.5만 |
|---|
| 2026.06.02 | ₩1,216 | ₩1,216 | ₩1,155 | ₩1,195 | -1.73% | 6.8만 |
|---|
| 2026.06.01 | ₩1,252 | ₩1,284 | ₩1,216 | ₩1,220 | -2.56% | 4.1만 |
|---|
| 2026.05.29 | ₩1,321 | ₩1,324 | ₩1,241 | ₩1,296 | -1.89% | 4.1만 |
|---|
| 2026.05.28 | ₩1,289 | ₩1,335 | ₩1,258 | ₩1,321 | +2.48% | 3.7만 |
|---|
| 2026.05.27 | ₩1,356 | ₩1,370 | ₩1,226 | ₩1,289 | -4.94% | 6.4만 |
|---|
| 2026.05.26 | ₩1,404 | ₩1,406 | ₩1,352 | ₩1,356 | -3.42% | 4.4만 |
|---|
| 2026.05.22 | ₩1,375 | ₩1,482 | ₩1,375 | ₩1,400 | +1.82% | 1.8만 |
|---|
| 2026.05.21 | ₩1,386 | ₩1,390 | ₩1,361 | ₩1,375 | -0.79% | 3.9만 |
|---|
| 2026.05.20 | ₩1,402 | ₩1,419 | ₩1,351 | ₩1,382 | -1.43% | 2.8만 |
|---|
| 2026.05.19 | ₩1,407 | ₩1,438 | ₩1,376 | ₩1,407 | 0.00% | 7.6만 |
|---|
| 2026.05.18 | ₩1,480 | ₩1,480 | ₩1,402 | ₩1,407 | -4.93% | 5.2만 |
|---|
| 2026.05.15 | ₩1,480 | ₩1,520 | ₩1,440 | ₩1,500 | +1.35% | 4.8만 |
|---|
| 2026.05.14 | ₩1,455 | ₩1,502 | ₩1,432 | ₩1,502 | +3.23% | 4.1만 |
|---|
| 2026.05.13 | ₩1,455 | ₩1,508 | ₩1,453 | ₩1,469 | +0.96% | 4.6만 |
|---|
| 2026.05.12 | ₩1,513 | ₩1,520 | ₩1,452 | ₩1,482 | -2.05% | 7.7만 |
|---|
| 2026.05.11 | ₩1,570 | ₩1,573 | ₩1,490 | ₩1,505 | -4.14% | 11.5만 |
|---|
| 2026.05.08 | ₩1,609 | ₩1,652 | ₩1,570 | ₩1,570 | -2.42% | 5만 |
|---|
| 2026.05.07 | ₩1,697 | ₩1,697 | ₩1,608 | ₩1,609 | -5.19% | 9.9만 |
|---|
| 2026.05.06 | ₩1,718 | ₩1,718 | ₩1,651 | ₩1,662 | -3.26% | 12만 |
|---|
| 2026.05.04 | ₩1,700 | ₩1,732 | ₩1,683 | ₩1,686 | -0.82% | 11.6만 |
|---|
| 2026.04.30 | ₩1,733 | ₩1,733 | ₩1,687 | ₩1,699 | -1.96% | 9.1만 |
|---|
| 2026.04.29 | ₩1,650 | ₩1,745 | ₩1,646 | ₩1,732 | +4.97% | 18.9만 |
|---|
| 2026.04.28 | ₩1,688 | ₩1,688 | ₩1,615 | ₩1,648 | -2.37% | 12.5만 |
|---|
| 2026.04.27 | ₩1,632 | ₩1,738 | ₩1,607 | ₩1,678 | +2.82% | 9.3만 |
|---|
| 2026.04.24 | ₩1,700 | ₩1,700 | ₩1,616 | ₩1,632 | -4.00% | 37.7만 |
|---|
| 2026.04.23 | ₩1,820 | ₩1,820 | ₩1,702 | ₩1,715 | -5.77% | 35.6만 |
|---|
| 2026.04.22 | ₩1,820 | ₩1,822 | ₩1,758 | ₩1,780 | -2.20% | 35.4만 |
|---|
| 2026.04.21 | ₩1,818 | ₩2,175 | ₩1,788 | ₩1,812 | -0.33% | 439.6만 |
|---|
| 2026.04.20 | ₩1,830 | ₩1,920 | ₩1,707 | ₩1,740 | -4.92% | 184.7만 |
|---|
| 2026.04.17 | ₩2,320 | ₩2,320 | ₩1,666 | ₩1,829 | -21.16% | 563.6만 |
|---|
| 2026.04.16 | ₩1,679 | ₩2,180 | ₩1,605 | ₩2,180 | +29.84% | 281.3만 |
|---|
| 2026.04.15 | ₩1,592 | ₩1,679 | ₩1,582 | ₩1,679 | +5.46% | 10.2만 |
|---|
| 2026.04.14 | ₩1,603 | ₩1,605 | ₩1,582 | ₩1,590 | -0.81% | 4만 |
|---|
| 2026.04.13 | ₩1,630 | ₩1,650 | ₩1,588 | ₩1,602 | -1.72% | 3.9만 |
|---|
| 2026.04.10 | ₩1,611 | ₩1,611 | ₩1,575 | ₩1,608 | -0.19% | 2.9만 |
|---|
| 2026.04.09 | ₩1,564 | ₩1,630 | ₩1,563 | ₩1,611 | +3.01% | 4.4만 |
|---|
| 2026.04.08 | ₩1,592 | ₩1,592 | ₩1,528 | ₩1,561 | -1.95% | 5.7만 |
|---|
| 2026.04.07 | ₩1,592 | ₩1,659 | ₩1,578 | ₩1,596 | +0.25% | 21.6만 |
|---|
| 2026.04.06 | ₩1,620 | ₩1,621 | ₩1,555 | ₩1,594 | -1.60% | 3.2만 |
|---|
| 2026.04.03 | ₩1,636 | ₩1,637 | ₩1,588 | ₩1,612 | -1.47% | 4.5만 |
|---|
| 2026.04.02 | ₩1,583 | ₩1,637 | ₩1,571 | ₩1,616 | +2.08% | 6.8만 |
|---|
| 2026.04.01 | ₩1,530 | ₩1,600 | ₩1,524 | ₩1,583 | +3.46% | 5.9만 |
|---|
| 2026.03.31 | ₩1,607 | ₩1,621 | ₩1,526 | ₩1,527 | -4.98% | 3.3만 |
|---|
| 2026.03.30 | ₩1,635 | ₩1,668 | ₩1,545 | ₩1,606 | -1.77% | 9.6만 |
|---|
| 2026.03.27 | ₩1,616 | ₩1,687 | ₩1,591 | ₩1,635 | +1.18% | 29.6만 |
|---|
| 2026.03.26 | ₩1,504 | ₩1,725 | ₩1,476 | ₩1,616 | +7.45% | 141.8만 |
|---|
| 2026.03.25 | ₩1,492 | ₩1,514 | ₩1,475 | ₩1,504 | +0.80% | 8.1만 |
|---|
| 2026.03.24 | ₩1,496 | ₩1,550 | ₩1,434 | ₩1,484 | -0.80% | 15.8만 |
|---|
| 2026.03.23 | ₩1,472 | ₩1,540 | ₩1,470 | ₩1,500 | +1.90% | 19.2만 |
|---|
| 2026.03.20 | ₩1,362 | ₩1,498 | ₩1,354 | ₩1,462 | +7.34% | 28.8만 |
|---|
| 2026.03.19 | ₩1,350 | ₩1,365 | ₩1,350 | ₩1,361 | +0.81% | 1.3만 |
|---|
| 2026.03.18 | ₩1,360 | ₩1,369 | ₩1,350 | ₩1,361 | +0.07% | 9.3천 |
|---|
| 2026.03.17 | ₩1,354 | ₩1,368 | ₩1,351 | ₩1,360 | +0.44% | 9.5천 |
|---|
| 2026.03.16 | ₩1,365 | ₩1,365 | ₩1,348 | ₩1,353 | -0.88% | 2.6만 |
|---|
| 2026.03.13 | ₩1,361 | ₩1,375 | ₩1,354 | ₩1,365 | +0.29% | 4만 |
|---|
| 2026.03.12 | ₩1,370 | ₩1,372 | ₩1,351 | ₩1,362 | -0.58% | 2만 |
|---|
| 2026.03.11 | ₩1,355 | ₩1,374 | ₩1,355 | ₩1,370 | +1.11% | 1.2만 |
|---|
| 2026.03.10 | ₩1,344 | ₩1,355 | ₩1,342 | ₩1,355 | +0.82% | 9천 |
|---|
| 2026.03.09 | ₩1,363 | ₩1,363 | ₩1,336 | ₩1,343 | -1.47% | 2.3만 |
|---|
| 2026.03.06 | ₩1,351 | ₩1,383 | ₩1,350 | ₩1,383 | +2.37% | 2만 |
|---|
| 2026.03.05 | ₩1,340 | ₩1,378 | ₩1,340 | ₩1,350 | +0.75% | 2.2만 |
|---|
| 2026.03.04 | ₩1,400 | ₩1,420 | ₩1,320 | ₩1,321 | -5.64% | 10.1만 |
|---|
| 2026.03.03 | ₩1,463 | ₩1,472 | ₩1,440 | ₩1,440 | -1.57% | 1.8만 |
|---|
| 2026.02.27 | ₩1,471 | ₩1,477 | ₩1,469 | ₩1,473 | +0.14% | 2.8만 |
|---|
| 2026.02.26 | ₩1,473 | ₩1,477 | ₩1,467 | ₩1,473 | 0.00% | 8.7만 |
|---|
| 2026.02.25 | ₩1,487 | ₩1,487 | ₩1,466 | ₩1,474 | -0.87% | 2.1만 |
|---|
| 2026.02.24 | ₩1,473 | ₩1,480 | ₩1,458 | ₩1,480 | +0.48% | 3.9만 |
|---|
| 2026.02.23 | ₩1,451 | ₩1,481 | ₩1,448 | ₩1,481 | +2.07% | 6.2만 |
|---|
| 2026.02.20 | ₩1,453 | ₩1,453 | ₩1,434 | ₩1,450 | -0.21% | 4.4만 |
|---|
| 2026.02.19 | ₩1,439 | ₩1,459 | ₩1,438 | ₩1,453 | +0.97% | 3.2만 |
|---|
| 2026.02.13 | ₩1,442 | ₩1,449 | ₩1,435 | ₩1,438 | -0.28% | 1.2만 |
|---|
| 2026.02.12 | ₩1,430 | ₩1,452 | ₩1,420 | ₩1,444 | +0.98% | 4.9만 |
|---|
| 2026.02.11 | ₩1,424 | ₩1,441 | ₩1,415 | ₩1,427 | +0.21% | 4.9만 |
|---|
| 2026.02.10 | ₩1,412 | ₩1,418 | ₩1,400 | ₩1,411 | -0.07% | 4.7만 |
|---|
| 2026.02.09 | ₩1,400 | ₩1,414 | ₩1,397 | ₩1,413 | +0.93% | 2.3만 |
|---|
| 2026.02.06 | ₩1,406 | ₩1,406 | ₩1,388 | ₩1,400 | -0.43% | 1.5만 |
|---|
| 2026.02.05 | ₩1,391 | ₩1,449 | ₩1,390 | ₩1,402 | +0.79% | 3.2만 |
|---|
| 2026.02.04 | ₩1,392 | ₩1,399 | ₩1,378 | ₩1,392 | 0.00% | 3.8만 |
|---|
| 2026.02.03 | ₩1,389 | ₩1,402 | ₩1,380 | ₩1,390 | +0.07% | 4.7만 |
|---|
| 2026.02.02 | ₩1,409 | ₩1,409 | ₩1,380 | ₩1,389 | -1.42% | 3.4만 |
|---|
| 2026.01.30 | ₩1,421 | ₩1,421 | ₩1,407 | ₩1,415 | -0.42% | 3.2만 |
|---|
| 2026.01.29 | ₩1,427 | ₩1,427 | ₩1,407 | ₩1,420 | -0.49% | 6.2만 |
|---|
| 2026.01.28 | ₩1,426 | ₩1,446 | ₩1,414 | ₩1,427 | +0.07% | 4.5만 |
|---|
| 2026.01.27 | ₩1,449 | ₩1,449 | ₩1,426 | ₩1,426 | -1.59% | 3.7만 |
|---|
| 2026.01.26 | ₩1,448 | ₩1,452 | ₩1,438 | ₩1,449 | +0.07% | 1.6만 |
|---|
| 2026.01.23 | ₩1,447 | ₩1,453 | ₩1,440 | ₩1,448 | +0.07% | 1.9만 |
|---|
| 2026.01.22 | ₩1,445 | ₩1,450 | ₩1,435 | ₩1,447 | +0.14% | 2.3만 |
|---|
| 2026.01.21 | ₩1,429 | ₩1,447 | ₩1,420 | ₩1,445 | +1.12% | 6만 |
|---|
| 2026.01.20 | ₩1,425 | ₩1,432 | ₩1,419 | ₩1,429 | +0.28% | 2.4만 |
|---|
| 2026.01.19 | ₩1,423 | ₩1,448 | ₩1,419 | ₩1,425 | +0.14% | 3만 |
|---|
| 2026.01.16 | ₩1,440 | ₩1,440 | ₩1,420 | ₩1,423 | -1.18% | 4.8만 |
|---|
| 2026.01.15 | ₩1,463 | ₩1,478 | ₩1,455 | ₩1,459 | -0.27% | 8.8천 |
|---|
| 2026.01.14 | ₩1,459 | ₩1,478 | ₩1,456 | ₩1,474 | +1.03% | 2만 |
|---|
| 2026.01.13 | ₩1,450 | ₩1,460 | ₩1,446 | ₩1,459 | +0.62% | 1.7만 |
|---|
| 2026.01.12 | ₩1,481 | ₩1,499 | ₩1,452 | ₩1,461 | -1.35% | 4.2만 |
|---|
| 2026.01.09 | ₩1,495 | ₩1,495 | ₩1,470 | ₩1,481 | -0.94% | 1.2만 |
|---|
| 2026.01.08 | ₩1,489 | ₩1,489 | ₩1,460 | ₩1,477 | -0.81% | 9천 |
|---|
| 2026.01.07 | ₩1,506 | ₩1,506 | ₩1,480 | ₩1,490 | -1.06% | 1.3만 |
|---|
| 2026.01.06 | ₩1,497 | ₩1,506 | ₩1,488 | ₩1,498 | +0.07% | 6.4천 |
|---|
| 2026.01.05 | ₩1,512 | ₩1,512 | ₩1,488 | ₩1,498 | -0.93% | 1.6만 |
|---|
| 2026.01.02 | ₩1,495 | ₩1,510 | ₩1,485 | ₩1,505 | +0.67% | 1.8만 |
|---|
| 2025.12.30 | ₩1,487 | ₩1,496 | ₩1,483 | ₩1,496 | +0.61% | 1.1만 |
|---|
| 2025.12.29 | ₩1,492 | ₩1,498 | ₩1,485 | ₩1,495 | +0.20% | 7.6천 |
|---|
| 2025.12.26 | ₩1,509 | ₩1,518 | ₩1,490 | ₩1,492 | -1.13% | 1.6만 |
|---|
| 2025.12.24 | ₩1,491 | ₩1,510 | ₩1,486 | ₩1,501 | +0.67% | 1.1만 |
|---|
| 2025.12.23 | ₩1,510 | ₩1,510 | ₩1,490 | ₩1,491 | -1.26% | 6.3만 |
|---|
| 2025.12.22 | ₩1,538 | ₩1,687 | ₩1,496 | ₩1,510 | -1.82% | 46만 |
|---|
| 2025.12.19 | ₩1,495 | ₩1,518 | ₩1,494 | ₩1,512 | +1.14% | 1.1만 |
|---|
| 2025.12.18 | ₩1,508 | ₩1,513 | ₩1,497 | ₩1,510 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩1,500 | ₩1,513 | ₩1,493 | ₩1,508 | +0.53% | 1.3만 |
|---|
| 2025.12.16 | ₩1,501 | ₩1,505 | ₩1,483 | ₩1,501 | 0.00% | 1.2만 |
|---|
| 2025.12.15 | ₩1,504 | ₩1,504 | ₩1,486 | ₩1,501 | -0.20% | 1.2만 |
|---|
| 2025.12.12 | ₩1,508 | ₩1,508 | ₩1,490 | ₩1,501 | -0.46% | 1.2만 |
|---|
| 2025.12.11 | ₩1,490 | ₩1,510 | ₩1,475 | ₩1,496 | +0.40% | 1.5만 |
|---|
| 2025.12.10 | ₩1,483 | ₩1,508 | ₩1,470 | ₩1,490 | +0.47% | 1.3만 |
|---|
| 2025.12.09 | ₩1,501 | ₩1,501 | ₩1,480 | ₩1,484 | -1.13% | 8.6천 |
|---|
| 2025.12.08 | ₩1,502 | ₩1,505 | ₩1,488 | ₩1,501 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩1,489 | ₩1,504 | ₩1,487 | ₩1,502 | +0.87% | 2.8만 |
|---|
| 2025.12.04 | ₩1,499 | ₩1,499 | ₩1,475 | ₩1,490 | -0.60% | 1.5만 |
|---|
| 2025.12.03 | ₩1,470 | ₩1,497 | ₩1,470 | ₩1,487 | +1.16% | 6.7천 |
|---|
| 2025.12.02 | ₩1,470 | ₩1,497 | ₩1,470 | ₩1,470 | 0.00% | 1.9만 |
|---|
| 2025.12.01 | ₩1,473 | ₩1,484 | ₩1,461 | ₩1,473 | 0.00% | 2.1만 |
|---|
| 2025.11.28 | ₩1,485 | ₩1,504 | ₩1,465 | ₩1,469 | -1.08% | 4.1만 |
|---|
| 2025.11.27 | ₩1,485 | ₩1,503 | ₩1,471 | ₩1,486 | +0.07% | 2.1만 |
|---|
| 2025.11.26 | ₩1,501 | ₩1,501 | ₩1,473 | ₩1,485 | -1.07% | 3.5만 |
|---|
| 2025.11.25 | ₩1,501 | ₩1,514 | ₩1,485 | ₩1,505 | +0.27% | 1.1만 |
|---|
| 2025.11.24 | ₩1,473 | ₩1,503 | ₩1,473 | ₩1,501 | +1.90% | 2.2만 |
|---|
| 2025.11.21 | ₩1,496 | ₩1,496 | ₩1,464 | ₩1,487 | -0.60% | 2.1만 |
|---|
| 2025.11.20 | ₩1,455 | ₩1,500 | ₩1,455 | ₩1,497 | +2.89% | 3.2만 |
|---|
| 2025.11.19 | ₩1,452 | ₩1,485 | ₩1,452 | ₩1,470 | +1.24% | 1.2만 |
|---|
| 2025.11.18 | ₩1,466 | ₩1,478 | ₩1,460 | ₩1,460 | -0.41% | 1.2만 |
|---|
| 2025.11.17 | ₩1,494 | ₩1,498 | ₩1,470 | ₩1,478 | -1.07% | 3.4만 |
|---|
| 2025.11.14 | ₩1,489 | ₩1,510 | ₩1,467 | ₩1,499 | +0.67% | 3.1만 |
|---|
| 2025.11.13 | ₩1,483 | ₩1,501 | ₩1,472 | ₩1,494 | +0.74% | 4.6만 |
|---|
| 2025.11.12 | ₩1,450 | ₩1,532 | ₩1,450 | ₩1,472 | +1.52% | 7.4만 |
|---|
| 2025.11.11 | ₩1,470 | ₩1,492 | ₩1,433 | ₩1,449 | -1.43% | 12.8만 |
|---|
| 2025.11.10 | ₩1,410 | ₩1,765 | ₩1,410 | ₩1,459 | +3.48% | 200.5만 |
|---|
| 2025.11.07 | ₩1,405 | ₩1,545 | ₩1,404 | ₩1,433 | +1.99% | 2.7만 |
|---|
| 2025.11.06 | ₩1,419 | ₩1,438 | ₩1,398 | ₩1,405 | -0.99% | 2.2만 |
|---|
| 2025.11.05 | ₩1,437 | ₩1,468 | ₩1,407 | ₩1,424 | -0.90% | 2.5만 |
|---|
| 2025.11.04 | ₩1,467 | ₩1,467 | ₩1,433 | ₩1,437 | -2.04% | 2.9만 |
|---|
| 2025.11.03 | ₩1,510 | ₩1,510 | ₩1,455 | ₩1,455 | -3.64% | 1.9만 |
|---|
| 2025.10.31 | ₩1,462 | ₩1,571 | ₩1,461 | ₩1,510 | +3.28% | 1.9만 |
|---|
| 2025.10.30 | ₩1,482 | ₩1,485 | ₩1,461 | ₩1,461 | -1.42% | 1.9만 |
|---|
| 2025.10.29 | ₩1,484 | ₩1,484 | ₩1,468 | ₩1,482 | -0.13% | 1.4만 |
|---|
| 2025.10.28 | ₩1,495 | ₩1,496 | ₩1,475 | ₩1,484 | -0.74% | 2.4만 |
|---|
| 2025.10.27 | ₩1,484 | ₩1,506 | ₩1,459 | ₩1,499 | +1.01% | 4.9만 |
|---|
| 2025.10.24 | ₩1,502 | ₩1,510 | ₩1,479 | ₩1,483 | -1.26% | 4.4만 |
|---|
| 2025.10.23 | ₩1,501 | ₩1,510 | ₩1,491 | ₩1,502 | +0.07% | 4.3만 |
|---|
| 2025.10.22 | ₩1,507 | ₩1,511 | ₩1,495 | ₩1,496 | -0.73% | 1.2만 |
|---|
| 2025.10.21 | ₩1,512 | ₩1,531 | ₩1,501 | ₩1,504 | -0.53% | 7.7천 |
|---|
| 2025.10.20 | ₩1,500 | ₩1,514 | ₩1,500 | ₩1,512 | +0.80% | 6.3천 |
|---|
| 2025.10.17 | ₩1,520 | ₩1,520 | ₩1,495 | ₩1,515 | -0.33% | 2.3만 |
|---|
| 2025.10.16 | ₩1,516 | ₩1,531 | ₩1,499 | ₩1,503 | -0.86% | 3.2만 |
|---|
| 2025.10.15 | ₩1,518 | ₩1,531 | ₩1,473 | ₩1,516 | -0.13% | 2.1만 |
|---|
| 2025.10.14 | ₩1,531 | ₩1,531 | ₩1,502 | ₩1,522 | -0.59% | 1만 |
|---|
| 2025.10.13 | ₩1,535 | ₩1,535 | ₩1,500 | ₩1,521 | -0.91% | 3.6만 |
|---|
| 2025.10.10 | ₩1,593 | ₩1,594 | ₩1,538 | ₩1,538 | -3.45% | 3.6만 |
|---|