시장 데이터를 불러오는 중
전체 종목
경농 과거 주가
002100.KS · KOSPI
주요 제품·사업: 완제농약(잡초약,살충제,살균제) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002100.KS · KOSPI
주요 제품·사업: 완제농약(잡초약,살충제,살균제) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,030 | ₩9,050 | ₩8,930 | ₩8,960 | -0.78% | 1.8만 |
| 2026.10.08 | ₩9,000 | ₩9,050 | ₩8,990 | ₩9,000 | 0.00% | 6.2천 |
| 2026.10.07 | ₩9,070 | ₩9,080 | ₩9,000 | ₩9,000 | -0.77% | 7.8천 |
| 2026.10.06 | ₩9,080 | ₩9,080 | ₩9,010 | ₩9,020 | -0.66% | 1.1만 |
| 2026.10.02 | ₩9,000 | ₩9,130 | ₩8,970 | ₩9,080 | +0.89% | 1.8만 |
| 2026.10.01 | ₩9,040 | ₩9,040 | ₩8,990 | ₩9,010 | -0.33% | 7.7천 |
| 2026.09.30 | ₩9,000 | ₩9,060 | ₩9,000 | ₩9,000 | 0.00% | 6.8천 |
| 2026.09.29 | ₩9,040 | ₩9,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,990 |
| ₩9,010 |
| -0.33% |
| 7.9천 |
| 2026.09.28 | ₩8,970 | ₩9,060 | ₩8,970 | ₩9,000 | +0.33% | 1만 |
|---|
| 2026.09.23 | ₩9,020 | ₩9,030 | ₩8,960 | ₩8,980 | -0.44% | 1.3만 |
|---|
| 2026.09.22 | ₩8,990 | ₩9,040 | ₩8,960 | ₩8,970 | -0.22% | 1.6만 |
|---|
| 2026.09.21 | ₩9,060 | ₩9,080 | ₩8,960 | ₩8,980 | -0.88% | 1.8만 |
|---|
| 2026.09.18 | ₩9,060 | ₩9,090 | ₩8,970 | ₩9,000 | -0.66% | 1.2만 |
|---|
| 2026.09.17 | ₩9,030 | ₩9,100 | ₩8,970 | ₩9,010 | -0.22% | 1.4만 |
|---|
| 2026.09.16 | ₩9,070 | ₩9,100 | ₩8,960 | ₩8,980 | -0.99% | 2.1만 |
|---|
| 2026.09.15 | ₩9,070 | ₩9,160 | ₩9,020 | ₩9,070 | 0.00% | 4.2만 |
|---|
| 2026.09.14 | ₩9,160 | ₩9,170 | ₩9,090 | ₩9,160 | 0.00% | 1.8만 |
|---|
| 2026.09.11 | ₩9,220 | ₩9,220 | ₩9,140 | ₩9,160 | -0.65% | 1.6만 |
|---|
| 2026.09.10 | ₩9,180 | ₩9,220 | ₩9,150 | ₩9,220 | +0.44% | 1.9만 |
|---|
| 2026.09.09 | ₩9,210 | ₩9,220 | ₩9,130 | ₩9,200 | -0.11% | 2.3만 |
|---|
| 2026.09.08 | ₩9,300 | ₩9,330 | ₩9,180 | ₩9,220 | -0.86% | 2.8만 |
|---|
| 2026.09.07 | ₩9,330 | ₩9,370 | ₩9,260 | ₩9,330 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩9,310 | ₩9,370 | ₩9,270 | ₩9,330 | +0.21% | 2.9만 |
|---|
| 2026.09.03 | ₩9,250 | ₩9,400 | ₩9,200 | ₩9,310 | +0.65% | 4.8만 |
|---|
| 2026.09.02 | ₩9,240 | ₩9,290 | ₩9,200 | ₩9,220 | -0.22% | 3.3만 |
|---|
| 2026.09.01 | ₩9,290 | ₩9,300 | ₩9,180 | ₩9,240 | -0.54% | 1.9만 |
|---|
| 2026.08.31 | ₩9,260 | ₩9,340 | ₩9,200 | ₩9,290 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩9,270 | ₩9,320 | ₩9,160 | ₩9,300 | +0.32% | 1.9만 |
|---|
| 2026.08.27 | ₩9,310 | ₩9,330 | ₩9,130 | ₩9,270 | -0.43% | 3.3만 |
|---|
| 2026.08.26 | ₩9,250 | ₩9,320 | ₩9,160 | ₩9,310 | +0.65% | 2만 |
|---|
| 2026.08.25 | ₩9,250 | ₩9,270 | ₩9,120 | ₩9,240 | -0.11% | 2.7만 |
|---|
| 2026.08.24 | ₩9,160 | ₩9,300 | ₩9,080 | ₩9,230 | +0.76% | 2.4만 |
|---|
| 2026.08.21 | ₩9,300 | ₩9,380 | ₩9,120 | ₩9,160 | -1.51% | 8만 |
|---|
| 2026.08.20 | ₩9,260 | ₩9,400 | ₩9,200 | ₩9,300 | +0.43% | 8.8만 |
|---|
| 2026.08.19 | ₩9,360 | ₩10,070 | ₩9,130 | ₩9,310 | -0.53% | 81만 |
|---|
| 2026.08.18 | ₩9,520 | ₩9,900 | ₩9,240 | ₩9,310 | -2.21% | 30.2만 |
|---|
| 2026.08.14 | ₩9,190 | ₩9,280 | ₩9,130 | ₩9,270 | +0.87% | 2.6만 |
|---|
| 2026.08.13 | ₩9,230 | ₩9,290 | ₩9,140 | ₩9,190 | -0.43% | 1.7만 |
|---|
| 2026.08.12 | ₩9,340 | ₩9,370 | ₩9,170 | ₩9,220 | -1.28% | 4.4만 |
|---|
| 2026.08.11 | ₩9,330 | ₩9,380 | ₩9,290 | ₩9,330 | 0.00% | 1.6만 |
|---|
| 2026.08.10 | ₩9,190 | ₩9,320 | ₩9,170 | ₩9,320 | +1.41% | 2.8만 |
|---|
| 2026.08.07 | ₩9,230 | ₩9,250 | ₩9,130 | ₩9,190 | -0.43% | 1.3만 |
|---|
| 2026.08.06 | ₩9,190 | ₩9,290 | ₩9,140 | ₩9,200 | +0.11% | 2.5만 |
|---|
| 2026.08.05 | ₩9,150 | ₩9,250 | ₩9,150 | ₩9,190 | +0.44% | 3.2만 |
|---|
| 2026.08.04 | ₩9,080 | ₩9,190 | ₩9,080 | ₩9,150 | +0.77% | 3.4만 |
|---|
| 2026.08.03 | ₩9,100 | ₩9,230 | ₩9,080 | ₩9,110 | +0.11% | 2.5만 |
|---|
| 2026.07.31 | ₩9,060 | ₩9,170 | ₩8,950 | ₩9,100 | +0.44% | 5.2만 |
|---|
| 2026.07.30 | ₩8,900 | ₩9,210 | ₩8,900 | ₩9,050 | +1.69% | 4.5만 |
|---|
| 2026.07.29 | ₩9,120 | ₩9,150 | ₩8,910 | ₩8,960 | -1.75% | 4.6만 |
|---|
| 2026.07.28 | ₩9,100 | ₩9,210 | ₩8,980 | ₩9,040 | -0.66% | 4만 |
|---|
| 2026.07.27 | ₩9,160 | ₩9,270 | ₩9,160 | ₩9,170 | +0.11% | 2.1만 |
|---|
| 2026.07.24 | ₩9,210 | ₩9,300 | ₩9,120 | ₩9,160 | -0.54% | 2.5만 |
|---|
| 2026.07.23 | ₩9,100 | ₩9,240 | ₩9,060 | ₩9,230 | +1.43% | 2.9만 |
|---|
| 2026.07.22 | ₩9,140 | ₩9,140 | ₩9,000 | ₩9,030 | -1.20% | 2만 |
|---|
| 2026.07.21 | ₩9,060 | ₩9,130 | ₩8,970 | ₩9,030 | -0.33% | 2.7만 |
|---|
| 2026.07.20 | ₩9,110 | ₩9,330 | ₩9,020 | ₩9,100 | -0.11% | 4.6만 |
|---|
| 2026.07.16 | ₩9,130 | ₩9,190 | ₩9,080 | ₩9,150 | +0.22% | 1.5만 |
|---|
| 2026.07.15 | ₩9,120 | ₩9,250 | ₩9,050 | ₩9,130 | +0.11% | 2.6만 |
|---|
| 2026.07.14 | ₩9,080 | ₩9,480 | ₩9,080 | ₩9,090 | +0.11% | 10만 |
|---|
| 2026.07.13 | ₩9,090 | ₩9,320 | ₩9,040 | ₩9,080 | -0.11% | 3.1만 |
|---|
| 2026.07.10 | ₩9,080 | ₩9,290 | ₩9,040 | ₩9,180 | +1.10% | 3.3만 |
|---|
| 2026.07.09 | ₩9,190 | ₩9,190 | ₩9,000 | ₩9,090 | -1.09% | 3.1만 |
|---|
| 2026.07.08 | ₩9,200 | ₩9,290 | ₩9,090 | ₩9,190 | -0.11% | 4만 |
|---|
| 2026.07.07 | ₩9,300 | ₩9,340 | ₩8,950 | ₩9,290 | -0.11% | 3.5만 |
|---|
| 2026.07.06 | ₩9,130 | ₩9,310 | ₩9,030 | ₩9,260 | +1.42% | 4.2만 |
|---|
| 2026.07.03 | ₩9,020 | ₩9,180 | ₩9,020 | ₩9,050 | +0.33% | 2.2만 |
|---|
| 2026.07.02 | ₩9,150 | ₩9,190 | ₩8,990 | ₩9,100 | -0.55% | 4.5만 |
|---|
| 2026.07.01 | ₩9,080 | ₩9,180 | ₩9,070 | ₩9,110 | +0.33% | 2.6만 |
|---|
| 2026.06.30 | ₩9,170 | ₩9,170 | ₩9,020 | ₩9,080 | -0.98% | 3.1만 |
|---|
| 2026.06.29 | ₩9,180 | ₩9,180 | ₩9,010 | ₩9,080 | -1.09% | 6.7만 |
|---|
| 2026.06.26 | ₩9,280 | ₩9,280 | ₩8,980 | ₩9,200 | -0.86% | 3.4만 |
|---|
| 2026.06.25 | ₩9,080 | ₩9,280 | ₩9,080 | ₩9,170 | +0.99% | 1.5만 |
|---|
| 2026.06.24 | ₩9,040 | ₩9,210 | ₩9,020 | ₩9,080 | +0.44% | 3.4만 |
|---|
| 2026.06.23 | ₩9,240 | ₩9,330 | ₩9,100 | ₩9,100 | -1.52% | 4.6만 |
|---|
| 2026.06.22 | ₩9,190 | ₩9,290 | ₩9,190 | ₩9,280 | +0.98% | 9.5천 |
|---|
| 2026.06.19 | ₩9,300 | ₩9,330 | ₩9,180 | ₩9,240 | -0.65% | 3.3만 |
|---|
| 2026.06.18 | ₩9,390 | ₩9,490 | ₩9,280 | ₩9,300 | -0.96% | 2.6만 |
|---|
| 2026.06.17 | ₩9,400 | ₩9,560 | ₩9,370 | ₩9,380 | -0.21% | 3.2만 |
|---|
| 2026.06.16 | ₩9,220 | ₩9,560 | ₩9,190 | ₩9,400 | +1.95% | 11.2만 |
|---|
| 2026.06.15 | ₩9,130 | ₩9,300 | ₩9,120 | ₩9,210 | +0.88% | 4.8만 |
|---|
| 2026.06.12 | ₩9,070 | ₩9,230 | ₩9,030 | ₩9,100 | +0.33% | 10.3만 |
|---|
| 2026.06.11 | ₩9,000 | ₩9,110 | ₩8,910 | ₩9,080 | +0.89% | 2.8만 |
|---|
| 2026.06.10 | ₩8,920 | ₩9,030 | ₩8,900 | ₩9,000 | +0.90% | 3만 |
|---|
| 2026.06.09 | ₩8,830 | ₩9,140 | ₩8,830 | ₩9,000 | +1.93% | 3만 |
|---|
| 2026.06.08 | ₩8,890 | ₩9,020 | ₩8,810 | ₩8,910 | +0.22% | 6.2만 |
|---|
| 2026.06.05 | ₩8,950 | ₩9,050 | ₩8,870 | ₩9,000 | +0.56% | 2.5만 |
|---|
| 2026.06.04 | ₩8,930 | ₩9,130 | ₩8,920 | ₩8,950 | +0.22% | 5.4만 |
|---|
| 2026.06.02 | ₩8,940 | ₩9,050 | ₩8,870 | ₩9,000 | +0.67% | 3.8만 |
|---|
| 2026.06.01 | ₩9,010 | ₩9,100 | ₩8,870 | ₩8,970 | -0.44% | 3.2만 |
|---|
| 2026.05.29 | ₩9,260 | ₩9,260 | ₩8,940 | ₩9,010 | -2.70% | 7.3만 |
|---|
| 2026.05.28 | ₩9,120 | ₩9,310 | ₩9,050 | ₩9,120 | 0.00% | 8.3만 |
|---|
| 2026.05.27 | ₩9,380 | ₩9,380 | ₩9,090 | ₩9,120 | -2.77% | 6.7만 |
|---|
| 2026.05.26 | ₩9,420 | ₩9,580 | ₩9,280 | ₩9,300 | -1.27% | 5.3만 |
|---|
| 2026.05.22 | ₩9,250 | ₩9,440 | ₩9,250 | ₩9,420 | +1.84% | 2.8만 |
|---|
| 2026.05.21 | ₩9,290 | ₩9,440 | ₩9,220 | ₩9,220 | -0.75% | 7.5만 |
|---|
| 2026.05.20 | ₩9,590 | ₩9,590 | ₩9,240 | ₩9,280 | -3.23% | 7.5만 |
|---|
| 2026.05.19 | ₩9,490 | ₩9,660 | ₩9,460 | ₩9,480 | -0.11% | 4.3만 |
|---|
| 2026.05.18 | ₩9,600 | ₩9,715 | ₩9,460 | ₩9,550 | -0.52% | 6.6만 |
|---|
| 2026.05.15 | ₩9,790 | ₩9,860 | ₩9,610 | ₩9,630 | -1.63% | 11.1만 |
|---|
| 2026.05.14 | ₩9,780 | ₩9,870 | ₩9,730 | ₩9,790 | +0.10% | 8.6만 |
|---|
| 2026.05.13 | ₩9,890 | ₩10,080 | ₩9,690 | ₩9,820 | -0.71% | 6.6만 |
|---|
| 2026.05.12 | ₩10,030 | ₩10,060 | ₩9,870 | ₩9,890 | -1.40% | 17.8만 |
|---|
| 2026.05.11 | ₩10,470 | ₩10,470 | ₩10,000 | ₩10,060 | -3.92% | 16.9만 |
|---|
| 2026.05.08 | ₩10,130 | ₩10,480 | ₩10,050 | ₩10,430 | +2.96% | 19.4만 |
|---|
| 2026.05.07 | ₩10,400 | ₩10,400 | ₩10,020 | ₩10,110 | -2.79% | 17.2만 |
|---|
| 2026.05.06 | ₩10,650 | ₩10,650 | ₩10,120 | ₩10,420 | -2.16% | 21.3만 |
|---|
| 2026.05.04 | ₩10,540 | ₩10,700 | ₩10,340 | ₩10,600 | +0.57% | 32.8만 |
|---|
| 2026.04.30 | ₩10,170 | ₩10,770 | ₩10,130 | ₩10,480 | +3.05% | 65.2만 |
|---|
| 2026.04.29 | ₩10,260 | ₩10,300 | ₩10,130 | ₩10,160 | -0.97% | 6.2만 |
|---|
| 2026.04.28 | ₩10,260 | ₩10,310 | ₩10,190 | ₩10,260 | 0.00% | 7.9만 |
|---|
| 2026.04.27 | ₩10,040 | ₩10,250 | ₩10,040 | ₩10,250 | +2.09% | 13.5만 |
|---|
| 2026.04.24 | ₩9,970 | ₩10,050 | ₩9,900 | ₩10,030 | +0.60% | 6.4만 |
|---|
| 2026.04.23 | ₩10,040 | ₩10,090 | ₩9,880 | ₩9,950 | -0.90% | 7.5만 |
|---|
| 2026.04.22 | ₩9,930 | ₩10,030 | ₩9,930 | ₩10,010 | +0.81% | 7.4만 |
|---|
| 2026.04.21 | ₩10,050 | ₩10,050 | ₩9,900 | ₩9,910 | -1.39% | 10.2만 |
|---|
| 2026.04.20 | ₩9,980 | ₩10,070 | ₩9,900 | ₩9,990 | +0.10% | 8.7만 |
|---|
| 2026.04.17 | ₩10,010 | ₩10,070 | ₩9,950 | ₩9,980 | -0.30% | 6.2만 |
|---|
| 2026.04.16 | ₩9,960 | ₩10,000 | ₩9,880 | ₩9,990 | +0.30% | 6.8만 |
|---|
| 2026.04.15 | ₩10,010 | ₩10,050 | ₩9,840 | ₩9,960 | -0.50% | 10.1만 |
|---|
| 2026.04.14 | ₩9,950 | ₩10,090 | ₩9,890 | ₩10,020 | +0.70% | 14.1만 |
|---|
| 2026.04.13 | ₩9,910 | ₩10,330 | ₩9,770 | ₩9,950 | +0.40% | 45.4만 |
|---|
| 2026.04.10 | ₩9,700 | ₩9,860 | ₩9,680 | ₩9,840 | +1.44% | 7.1만 |
|---|
| 2026.04.09 | ₩9,650 | ₩9,730 | ₩9,550 | ₩9,700 | +0.52% | 6만 |
|---|
| 2026.04.08 | ₩9,780 | ₩9,790 | ₩9,600 | ₩9,620 | -1.64% | 13.4만 |
|---|
| 2026.04.07 | ₩9,820 | ₩9,860 | ₩9,650 | ₩9,780 | -0.41% | 8.4만 |
|---|
| 2026.04.06 | ₩9,980 | ₩10,000 | ₩9,700 | ₩9,820 | -1.60% | 11.5만 |
|---|
| 2026.04.03 | ₩9,590 | ₩9,940 | ₩9,570 | ₩9,890 | +3.13% | 23.3만 |
|---|
| 2026.04.02 | ₩9,560 | ₩9,640 | ₩9,460 | ₩9,620 | +0.63% | 12.2만 |
|---|
| 2026.04.01 | ₩9,490 | ₩9,600 | ₩9,370 | ₩9,560 | +0.74% | 6.1만 |
|---|
| 2026.03.31 | ₩9,470 | ₩9,540 | ₩9,350 | ₩9,370 | -1.06% | 8.6만 |
|---|
| 2026.03.30 | ₩9,470 | ₩9,600 | ₩9,400 | ₩9,470 | 0.00% | 14만 |
|---|
| 2026.03.27 | ₩9,560 | ₩9,565 | ₩9,290 | ₩9,480 | -0.84% | 8.7만 |
|---|
| 2026.03.26 | ₩9,480 | ₩9,620 | ₩9,470 | ₩9,550 | +0.74% | 13.9만 |
|---|
| 2026.03.25 | ₩9,320 | ₩9,490 | ₩9,300 | ₩9,480 | +1.72% | 6.1만 |
|---|
| 2026.03.24 | ₩9,500 | ₩9,510 | ₩9,280 | ₩9,320 | -1.89% | 12.9만 |
|---|
| 2026.03.23 | ₩9,600 | ₩9,600 | ₩9,360 | ₩9,360 | -2.50% | 11.6만 |
|---|
| 2026.03.20 | ₩9,650 | ₩9,670 | ₩9,510 | ₩9,590 | -0.62% | 11.7만 |
|---|
| 2026.03.19 | ₩9,800 | ₩9,900 | ₩9,520 | ₩9,580 | -2.24% | 15.4만 |
|---|
| 2026.03.18 | ₩9,670 | ₩9,730 | ₩9,510 | ₩9,570 | -1.03% | 13.4만 |
|---|
| 2026.03.17 | ₩9,700 | ₩9,750 | ₩9,520 | ₩9,720 | +0.21% | 18.3만 |
|---|
| 2026.03.16 | ₩9,850 | ₩10,000 | ₩9,660 | ₩9,690 | -1.62% | 28.5만 |
|---|
| 2026.03.13 | ₩10,000 | ₩11,140 | ₩9,710 | ₩9,770 | -2.30% | 157.3만 |
|---|
| 2026.03.12 | ₩9,950 | ₩10,130 | ₩9,650 | ₩9,720 | -2.31% | 41.9만 |
|---|
| 2026.03.11 | ₩9,610 | ₩9,850 | ₩9,500 | ₩9,690 | +0.83% | 24.6만 |
|---|
| 2026.03.10 | ₩9,470 | ₩10,000 | ₩9,300 | ₩9,500 | +0.32% | 44.4만 |
|---|
| 2026.03.09 | ₩9,960 | ₩11,900 | ₩9,590 | ₩9,640 | -3.21% | 427.5만 |
|---|
| 2026.03.06 | ₩9,420 | ₩9,500 | ₩9,020 | ₩9,450 | +0.32% | 4.8만 |
|---|
| 2026.03.05 | ₩9,240 | ₩9,500 | ₩9,200 | ₩9,380 | +1.52% | 8.2만 |
|---|
| 2026.03.04 | ₩9,500 | ₩9,520 | ₩8,550 | ₩8,960 | -5.68% | 14.2만 |
|---|
| 2026.03.03 | ₩9,600 | ₩10,000 | ₩9,510 | ₩9,530 | -0.73% | 15.5만 |
|---|
| 2026.02.27 | ₩9,600 | ₩9,760 | ₩9,570 | ₩9,630 | +0.31% | 9.3만 |
|---|
| 2026.02.26 | ₩9,770 | ₩9,770 | ₩9,570 | ₩9,590 | -1.84% | 8.9만 |
|---|
| 2026.02.25 | ₩9,870 | ₩9,870 | ₩9,700 | ₩9,740 | -1.32% | 6.4만 |
|---|
| 2026.02.24 | ₩9,710 | ₩9,850 | ₩9,620 | ₩9,780 | +0.72% | 6.8만 |
|---|
| 2026.02.23 | ₩9,790 | ₩9,830 | ₩9,690 | ₩9,750 | -0.41% | 10.6만 |
|---|
| 2026.02.20 | ₩9,810 | ₩9,850 | ₩9,700 | ₩9,710 | -1.02% | 8.3만 |
|---|
| 2026.02.19 | ₩9,790 | ₩9,890 | ₩9,590 | ₩9,810 | +0.20% | 16.1만 |
|---|
| 2026.02.13 | ₩9,750 | ₩10,100 | ₩9,700 | ₩9,790 | +0.41% | 17.8만 |
|---|
| 2026.02.12 | ₩9,610 | ₩9,900 | ₩9,600 | ₩9,750 | +1.46% | 11.8만 |
|---|
| 2026.02.11 | ₩9,600 | ₩9,900 | ₩9,590 | ₩9,600 | 0.00% | 23.4만 |
|---|
| 2026.02.10 | ₩9,590 | ₩9,710 | ₩9,470 | ₩9,540 | -0.52% | 17.2만 |
|---|
| 2026.02.09 | ₩9,350 | ₩10,460 | ₩9,320 | ₩9,610 | +2.78% | 150만 |
|---|
| 2026.02.06 | ₩9,150 | ₩10,540 | ₩8,990 | ₩9,630 | +5.25% | 291.5만 |
|---|
| 2026.02.05 | ₩9,040 | ₩9,190 | ₩9,040 | ₩9,150 | +1.22% | 3.9만 |
|---|
| 2026.02.04 | ₩9,000 | ₩9,090 | ₩8,970 | ₩9,090 | +1.00% | 2.8만 |
|---|
| 2026.02.03 | ₩9,000 | ₩9,010 | ₩8,960 | ₩9,010 | +0.11% | 2.3만 |
|---|
| 2026.02.02 | ₩9,030 | ₩9,030 | ₩8,920 | ₩8,980 | -0.55% | 3.1만 |
|---|
| 2026.01.30 | ₩9,080 | ₩9,090 | ₩9,020 | ₩9,030 | -0.55% | 2만 |
|---|
| 2026.01.29 | ₩9,010 | ₩9,090 | ₩8,970 | ₩9,080 | +0.78% | 1.9만 |
|---|
| 2026.01.28 | ₩9,120 | ₩9,130 | ₩9,030 | ₩9,070 | -0.55% | 3만 |
|---|
| 2026.01.27 | ₩9,140 | ₩9,150 | ₩9,060 | ₩9,120 | -0.22% | 2.3만 |
|---|
| 2026.01.26 | ₩9,100 | ₩9,150 | ₩9,080 | ₩9,140 | +0.44% | 2.2만 |
|---|
| 2026.01.23 | ₩9,050 | ₩9,130 | ₩9,030 | ₩9,090 | +0.44% | 1.7만 |
|---|
| 2026.01.22 | ₩9,060 | ₩9,100 | ₩9,030 | ₩9,070 | +0.11% | 1.2만 |
|---|
| 2026.01.21 | ₩9,000 | ₩9,100 | ₩8,970 | ₩9,050 | +0.56% | 1.6만 |
|---|
| 2026.01.20 | ₩8,960 | ₩9,190 | ₩8,930 | ₩9,060 | +1.12% | 2.4만 |
|---|
| 2026.01.19 | ₩8,940 | ₩8,980 | ₩8,910 | ₩8,960 | +0.22% | 2.8만 |
|---|
| 2026.01.16 | ₩8,940 | ₩9,010 | ₩8,920 | ₩8,980 | +0.45% | 3.7만 |
|---|
| 2026.01.15 | ₩8,980 | ₩9,035 | ₩8,950 | ₩8,980 | 0.00% | 2.1만 |
|---|
| 2026.01.14 | ₩9,000 | ₩9,040 | ₩8,950 | ₩8,980 | -0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩9,060 | ₩9,100 | ₩8,930 | ₩8,990 | -0.77% | 3.7만 |
|---|
| 2026.01.12 | ₩9,020 | ₩9,090 | ₩8,990 | ₩9,060 | +0.44% | 1.6만 |
|---|
| 2026.01.09 | ₩9,000 | ₩9,150 | ₩8,990 | ₩9,020 | +0.22% | 1.1만 |
|---|
| 2026.01.08 | ₩9,150 | ₩9,150 | ₩8,990 | ₩9,010 | -1.53% | 1.9만 |
|---|
| 2026.01.07 | ₩9,190 | ₩9,190 | ₩9,050 | ₩9,150 | -0.44% | 2.7만 |
|---|
| 2026.01.06 | ₩9,240 | ₩9,240 | ₩9,120 | ₩9,170 | -0.76% | 1.6만 |
|---|
| 2026.01.05 | ₩9,300 | ₩9,300 | ₩9,170 | ₩9,210 | -0.97% | 2.1만 |
|---|
| 2026.01.02 | ₩9,310 | ₩9,320 | ₩9,210 | ₩9,310 | 0.00% | 1.6만 |
|---|
| 2025.12.30 | ₩9,330 | ₩9,390 | ₩9,290 | ₩9,310 | -0.21% | 6.3천 |
|---|
| 2025.12.29 | ₩9,350 | ₩9,400 | ₩9,080 | ₩9,320 | -0.32% | 1.5만 |
|---|
| 2025.12.26 | ₩9,420 | ₩9,450 | ₩9,380 | ₩9,440 | +0.21% | 2.5만 |
|---|
| 2025.12.24 | ₩9,440 | ₩9,460 | ₩9,390 | ₩9,420 | -0.21% | 1.1만 |
|---|
| 2025.12.23 | ₩9,430 | ₩9,450 | ₩9,390 | ₩9,440 | +0.11% | 1.1만 |
|---|
| 2025.12.22 | ₩9,430 | ₩9,470 | ₩9,400 | ₩9,430 | 0.00% | 8.4천 |
|---|
| 2025.12.19 | ₩9,410 | ₩9,470 | ₩9,400 | ₩9,430 | +0.21% | 1.1만 |
|---|
| 2025.12.18 | ₩9,400 | ₩9,430 | ₩9,360 | ₩9,410 | +0.11% | 9.6천 |
|---|
| 2025.12.17 | ₩9,370 | ₩9,470 | ₩9,370 | ₩9,420 | +0.53% | 4.1천 |
|---|
| 2025.12.16 | ₩9,400 | ₩9,460 | ₩9,400 | ₩9,410 | +0.11% | 8.7천 |
|---|
| 2025.12.15 | ₩9,430 | ₩9,560 | ₩9,400 | ₩9,470 | +0.42% | 9.6천 |
|---|
| 2025.12.12 | ₩9,330 | ₩9,500 | ₩9,330 | ₩9,430 | +1.07% | 1.9만 |
|---|
| 2025.12.11 | ₩9,330 | ₩9,370 | ₩9,250 | ₩9,340 | +0.11% | 7.6천 |
|---|
| 2025.12.10 | ₩9,300 | ₩9,330 | ₩9,250 | ₩9,330 | +0.32% | 7.7천 |
|---|
| 2025.12.09 | ₩9,320 | ₩9,400 | ₩9,280 | ₩9,300 | -0.21% | 5천 |
|---|
| 2025.12.08 | ₩9,350 | ₩9,390 | ₩9,300 | ₩9,320 | -0.32% | 7.1천 |
|---|
| 2025.12.05 | ₩9,310 | ₩9,330 | ₩9,270 | ₩9,310 | 0.00% | 5.4천 |
|---|
| 2025.12.04 | ₩9,310 | ₩9,320 | ₩9,270 | ₩9,300 | -0.11% | 5.4천 |
|---|
| 2025.12.03 | ₩9,240 | ₩9,400 | ₩9,240 | ₩9,310 | +0.76% | 1.1만 |
|---|
| 2025.12.02 | ₩9,270 | ₩9,380 | ₩9,270 | ₩9,310 | +0.43% | 8.8천 |
|---|
| 2025.12.01 | ₩9,230 | ₩9,330 | ₩9,230 | ₩9,290 | +0.65% | 1.4만 |
|---|
| 2025.11.28 | ₩9,210 | ₩9,300 | ₩9,210 | ₩9,230 | +0.22% | 9.3천 |
|---|
| 2025.11.27 | ₩9,230 | ₩9,260 | ₩9,180 | ₩9,210 | -0.22% | 9.1천 |
|---|
| 2025.11.26 | ₩9,220 | ₩9,250 | ₩9,160 | ₩9,230 | +0.11% | 1.3만 |
|---|
| 2025.11.25 | ₩9,250 | ₩9,260 | ₩9,150 | ₩9,220 | -0.32% | 5.5천 |
|---|
| 2025.11.24 | ₩9,240 | ₩9,240 | ₩9,160 | ₩9,200 | -0.43% | 7.5천 |
|---|
| 2025.11.21 | ₩9,260 | ₩9,260 | ₩9,100 | ₩9,230 | -0.32% | 2만 |
|---|
| 2025.11.20 | ₩9,140 | ₩9,270 | ₩9,140 | ₩9,240 | +1.09% | 5.7천 |
|---|
| 2025.11.19 | ₩9,240 | ₩9,240 | ₩9,120 | ₩9,140 | -1.08% | 1.1만 |
|---|
| 2025.11.18 | ₩9,310 | ₩9,310 | ₩9,090 | ₩9,240 | -0.75% | 3.3만 |
|---|
| 2025.11.17 | ₩9,260 | ₩9,400 | ₩9,240 | ₩9,310 | +0.54% | 5.3천 |
|---|
| 2025.11.14 | ₩9,290 | ₩9,460 | ₩9,290 | ₩9,350 | +0.65% | 1.6만 |
|---|
| 2025.11.13 | ₩9,420 | ₩9,500 | ₩9,360 | ₩9,400 | -0.21% | 1.3만 |
|---|
| 2025.11.12 | ₩9,220 | ₩9,420 | ₩9,220 | ₩9,400 | +1.95% | 6.8천 |
|---|
| 2025.11.11 | ₩9,260 | ₩9,430 | ₩9,260 | ₩9,300 | +0.43% | 6.6천 |
|---|
| 2025.11.10 | ₩9,160 | ₩9,380 | ₩9,160 | ₩9,340 | +1.97% | 1.1만 |
|---|
| 2025.11.07 | ₩9,300 | ₩9,340 | ₩8,830 | ₩9,240 | -0.65% | 3.4만 |
|---|
| 2025.11.06 | ₩9,400 | ₩9,400 | ₩9,190 | ₩9,300 | -1.06% | 1.8만 |
|---|
| 2025.11.05 | ₩9,270 | ₩9,270 | ₩9,130 | ₩9,230 | -0.43% | 3.1만 |
|---|
| 2025.11.04 | ₩9,200 | ₩9,270 | ₩9,110 | ₩9,270 | +0.76% | 3.1만 |
|---|
| 2025.11.03 | ₩9,470 | ₩9,470 | ₩9,210 | ₩9,260 | -2.22% | 5.6만 |
|---|
| 2025.10.31 | ₩9,610 | ₩9,610 | ₩9,430 | ₩9,470 | -1.46% | 3.1만 |
|---|
| 2025.10.30 | ₩9,650 | ₩9,650 | ₩9,510 | ₩9,620 | -0.31% | 5.4만 |
|---|
| 2025.10.29 | ₩9,810 | ₩9,830 | ₩9,650 | ₩9,660 | -1.53% | 2.3만 |
|---|
| 2025.10.28 | ₩9,690 | ₩9,800 | ₩9,690 | ₩9,790 | +1.03% | 1.6만 |
|---|
| 2025.10.27 | ₩9,610 | ₩9,800 | ₩9,610 | ₩9,780 | +1.77% | 3.9만 |
|---|
| 2025.10.24 | ₩9,640 | ₩9,640 | ₩9,490 | ₩9,570 | -0.73% | 3.9만 |
|---|
| 2025.10.23 | ₩9,630 | ₩9,720 | ₩9,620 | ₩9,640 | +0.10% | 1.9만 |
|---|
| 2025.10.22 | ₩9,600 | ₩9,690 | ₩9,580 | ₩9,680 | +0.83% | 9.6천 |
|---|
| 2025.10.21 | ₩9,600 | ₩9,700 | ₩9,600 | ₩9,690 | +0.94% | 1.9만 |
|---|
| 2025.10.20 | ₩9,610 | ₩9,730 | ₩9,530 | ₩9,690 | +0.83% | 2.8만 |
|---|
| 2025.10.17 | ₩9,640 | ₩9,640 | ₩9,500 | ₩9,530 | -1.14% | 1.6만 |
|---|
| 2025.10.16 | ₩9,680 | ₩9,760 | ₩9,580 | ₩9,640 | -0.41% | 1.3만 |
|---|
| 2025.10.15 | ₩9,560 | ₩9,700 | ₩9,550 | ₩9,680 | +1.26% | 1.3만 |
|---|
| 2025.10.14 | ₩9,550 | ₩9,610 | ₩9,500 | ₩9,550 | 0.00% | 1.6만 |
|---|
| 2025.10.13 | ₩9,400 | ₩9,590 | ₩9,390 | ₩9,550 | +1.60% | 1.8만 |
|---|