시장 데이터를 불러오는 중
전체 종목
한국수출포장공업 과거 주가
002200.KS · KOSPI
주요 제품·사업: 골판지상자,골판지원지 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002200.KS · KOSPI
주요 제품·사업: 골판지상자,골판지원지 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,780 | ₩2,780 | ₩2,735 | ₩2,755 | -0.90% | 1.4만 |
| 2026.10.07 | ₩2,760 | ₩2,765 | ₩2,710 | ₩2,755 | -0.18% | 3.1만 |
| 2026.10.06 | ₩2,800 | ₩2,810 | ₩2,715 | ₩2,760 | -1.43% | 13.5만 |
| 2026.10.02 | ₩2,785 | ₩2,785 | ₩2,720 | ₩2,765 | -0.72% | 1.8만 |
| 2026.10.01 | ₩2,850 | ₩2,855 | ₩2,730 | ₩2,785 | -2.28% | 2.6만 |
| 2026.09.30 | ₩2,840 | ₩2,840 | ₩2,755 | ₩2,785 | -1.94% | 9.9천 |
| 2026.09.29 | ₩2,770 | ₩2,800 | ₩2,740 | ₩2,790 | +0.72% | 3.2만 |
| 2026.09.28 | ₩2,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,785 |
| ₩2,800 |
| -2.27% |
| 8천 |
| 2026.09.23 | ₩2,815 | ₩2,830 | ₩2,800 | ₩2,815 | 0.00% | 4.3천 |
|---|
| 2026.09.22 | ₩2,825 | ₩2,845 | ₩2,800 | ₩2,815 | -0.35% | 3.3만 |
|---|
| 2026.09.21 | ₩2,855 | ₩2,855 | ₩2,770 | ₩2,830 | -0.88% | 3.3만 |
|---|
| 2026.09.18 | ₩2,870 | ₩2,870 | ₩2,825 | ₩2,830 | -1.39% | 1.9만 |
|---|
| 2026.09.17 | ₩2,895 | ₩2,895 | ₩2,790 | ₩2,845 | -1.73% | 6.2만 |
|---|
| 2026.09.16 | ₩2,895 | ₩2,895 | ₩2,845 | ₩2,870 | -0.86% | 1.6만 |
|---|
| 2026.09.15 | ₩2,835 | ₩2,880 | ₩2,820 | ₩2,875 | +1.41% | 4.5만 |
|---|
| 2026.09.14 | ₩2,875 | ₩2,900 | ₩2,835 | ₩2,870 | -0.17% | 4.2만 |
|---|
| 2026.09.11 | ₩2,890 | ₩2,890 | ₩2,820 | ₩2,875 | -0.52% | 7.5만 |
|---|
| 2026.09.10 | ₩2,690 | ₩2,885 | ₩2,690 | ₩2,865 | +6.51% | 13.8만 |
|---|
| 2026.09.09 | ₩2,685 | ₩2,700 | ₩2,670 | ₩2,700 | +0.56% | 4.8만 |
|---|
| 2026.09.08 | ₩2,665 | ₩2,685 | ₩2,655 | ₩2,680 | +0.56% | 3만 |
|---|
| 2026.09.07 | ₩2,700 | ₩2,720 | ₩2,660 | ₩2,680 | -0.74% | 3.2만 |
|---|
| 2026.09.04 | ₩2,740 | ₩2,740 | ₩2,690 | ₩2,725 | -0.55% | 3.3천 |
|---|
| 2026.09.03 | ₩2,690 | ₩2,740 | ₩2,675 | ₩2,700 | +0.37% | 3.9만 |
|---|
| 2026.09.02 | ₩2,720 | ₩2,745 | ₩2,680 | ₩2,710 | -0.37% | 4.2만 |
|---|
| 2026.09.01 | ₩2,695 | ₩2,740 | ₩2,680 | ₩2,710 | +0.56% | 13.1만 |
|---|
| 2026.08.31 | ₩2,650 | ₩2,720 | ₩2,625 | ₩2,695 | +1.70% | 30.8만 |
|---|
| 2026.08.28 | ₩2,670 | ₩2,670 | ₩2,635 | ₩2,665 | -0.19% | 1만 |
|---|
| 2026.08.27 | ₩2,620 | ₩2,665 | ₩2,600 | ₩2,660 | +1.53% | 2.2만 |
|---|
| 2026.08.26 | ₩2,600 | ₩2,625 | ₩2,590 | ₩2,620 | +0.77% | 1.3만 |
|---|
| 2026.08.25 | ₩2,590 | ₩2,635 | ₩2,550 | ₩2,620 | +1.16% | 8.4천 |
|---|
| 2026.08.24 | ₩2,570 | ₩2,580 | ₩2,535 | ₩2,575 | +0.19% | 3.4만 |
|---|
| 2026.08.21 | ₩2,570 | ₩2,570 | ₩2,540 | ₩2,560 | -0.39% | 1.9만 |
|---|
| 2026.08.20 | ₩2,560 | ₩2,570 | ₩2,525 | ₩2,565 | +0.20% | 6.3만 |
|---|
| 2026.08.19 | ₩2,540 | ₩2,560 | ₩2,495 | ₩2,560 | +0.79% | 4.4만 |
|---|
| 2026.08.18 | ₩2,525 | ₩2,560 | ₩2,470 | ₩2,540 | +0.59% | 4.7만 |
|---|
| 2026.08.14 | ₩2,490 | ₩2,525 | ₩2,410 | ₩2,525 | +1.41% | 4.8만 |
|---|
| 2026.08.13 | ₩2,485 | ₩2,485 | ₩2,420 | ₩2,440 | -1.81% | 2.6만 |
|---|
| 2026.08.12 | ₩2,460 | ₩2,480 | ₩2,415 | ₩2,435 | -1.02% | 2.5만 |
|---|
| 2026.08.11 | ₩2,410 | ₩2,465 | ₩2,410 | ₩2,460 | +2.07% | 4.7만 |
|---|
| 2026.08.10 | ₩2,410 | ₩2,420 | ₩2,385 | ₩2,410 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩2,400 | ₩2,460 | ₩2,375 | ₩2,430 | +1.25% | 1.7만 |
|---|
| 2026.08.06 | ₩2,375 | ₩2,400 | ₩2,340 | ₩2,395 | +0.84% | 10.5만 |
|---|
| 2026.08.05 | ₩2,335 | ₩2,360 | ₩2,320 | ₩2,345 | +0.43% | 4.3만 |
|---|
| 2026.08.04 | ₩2,285 | ₩2,345 | ₩2,275 | ₩2,345 | +2.63% | 3.9만 |
|---|
| 2026.08.03 | ₩2,255 | ₩2,285 | ₩2,250 | ₩2,280 | +1.11% | 2.6만 |
|---|
| 2026.07.31 | ₩2,290 | ₩2,300 | ₩2,245 | ₩2,270 | -0.87% | 2.6만 |
|---|
| 2026.07.30 | ₩2,250 | ₩2,295 | ₩2,245 | ₩2,270 | +0.89% | 3.4만 |
|---|
| 2026.07.29 | ₩2,265 | ₩2,310 | ₩2,215 | ₩2,250 | -0.66% | 13.5만 |
|---|
| 2026.07.28 | ₩2,300 | ₩2,350 | ₩2,250 | ₩2,290 | -0.43% | 9.8만 |
|---|
| 2026.07.27 | ₩2,295 | ₩2,335 | ₩2,275 | ₩2,315 | +0.87% | 7.6만 |
|---|
| 2026.07.24 | ₩2,225 | ₩2,330 | ₩2,220 | ₩2,290 | +2.92% | 13.1만 |
|---|
| 2026.07.23 | ₩2,235 | ₩2,285 | ₩2,210 | ₩2,285 | +2.24% | 3.2만 |
|---|
| 2026.07.22 | ₩2,285 | ₩2,285 | ₩2,205 | ₩2,235 | -2.19% | 2.9만 |
|---|
| 2026.07.21 | ₩2,205 | ₩2,280 | ₩2,170 | ₩2,240 | +1.59% | 2.8만 |
|---|
| 2026.07.20 | ₩2,245 | ₩2,265 | ₩2,195 | ₩2,245 | 0.00% | 9.2천 |
|---|
| 2026.07.16 | ₩2,275 | ₩2,310 | ₩2,210 | ₩2,245 | -1.32% | 3.1만 |
|---|
| 2026.07.15 | ₩2,250 | ₩2,295 | ₩2,205 | ₩2,285 | +1.56% | 10.4만 |
|---|
| 2026.07.14 | ₩2,280 | ₩2,345 | ₩2,250 | ₩2,270 | -0.44% | 4.7만 |
|---|
| 2026.07.13 | ₩2,285 | ₩2,315 | ₩2,260 | ₩2,295 | +0.44% | 4.6만 |
|---|
| 2026.07.10 | ₩2,250 | ₩2,310 | ₩2,250 | ₩2,305 | +2.44% | 7.8만 |
|---|
| 2026.07.09 | ₩2,335 | ₩2,350 | ₩2,230 | ₩2,250 | -3.64% | 8.9만 |
|---|
| 2026.07.08 | ₩2,330 | ₩2,360 | ₩2,270 | ₩2,325 | -0.21% | 12.3만 |
|---|
| 2026.07.07 | ₩2,285 | ₩2,330 | ₩2,250 | ₩2,330 | +1.97% | 5만 |
|---|
| 2026.07.06 | ₩2,300 | ₩2,300 | ₩2,215 | ₩2,290 | -0.43% | 2.4만 |
|---|
| 2026.07.03 | ₩2,210 | ₩2,290 | ₩2,170 | ₩2,280 | +3.17% | 5만 |
|---|
| 2026.07.02 | ₩2,235 | ₩2,275 | ₩2,200 | ₩2,220 | -0.67% | 4.1만 |
|---|
| 2026.07.01 | ₩2,250 | ₩2,285 | ₩2,210 | ₩2,265 | +0.67% | 3만 |
|---|
| 2026.06.30 | ₩2,245 | ₩2,290 | ₩2,230 | ₩2,245 | 0.00% | 5.6만 |
|---|
| 2026.06.29 | ₩2,200 | ₩2,280 | ₩2,200 | ₩2,255 | +2.50% | 10.3만 |
|---|
| 2026.06.26 | ₩2,200 | ₩2,260 | ₩2,150 | ₩2,235 | +1.59% | 36만 |
|---|
| 2026.06.25 | ₩2,280 | ₩2,330 | ₩2,205 | ₩2,230 | -2.19% | 63.3만 |
|---|
| 2026.06.24 | ₩2,320 | ₩2,350 | ₩2,255 | ₩2,330 | +0.43% | 28.1만 |
|---|
| 2026.06.23 | ₩2,425 | ₩2,425 | ₩2,230 | ₩2,365 | -2.47% | 13.6만 |
|---|
| 2026.06.22 | ₩2,430 | ₩2,455 | ₩2,395 | ₩2,425 | -0.21% | 5.8만 |
|---|
| 2026.06.19 | ₩2,485 | ₩2,490 | ₩2,420 | ₩2,430 | -2.21% | 10.9만 |
|---|
| 2026.06.18 | ₩2,570 | ₩2,570 | ₩2,480 | ₩2,515 | -2.14% | 10.3만 |
|---|
| 2026.06.17 | ₩2,555 | ₩2,565 | ₩2,515 | ₩2,565 | +0.39% | 6.1만 |
|---|
| 2026.06.16 | ₩2,555 | ₩2,605 | ₩2,520 | ₩2,555 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩2,550 | ₩2,570 | ₩2,500 | ₩2,550 | 0.00% | 4.5만 |
|---|
| 2026.06.12 | ₩2,505 | ₩2,600 | ₩2,480 | ₩2,545 | +1.60% | 7.7만 |
|---|
| 2026.06.11 | ₩2,500 | ₩2,510 | ₩2,450 | ₩2,500 | 0.00% | 13.4만 |
|---|
| 2026.06.10 | ₩2,535 | ₩2,550 | ₩2,445 | ₩2,505 | -1.18% | 18.3만 |
|---|
| 2026.06.09 | ₩2,570 | ₩2,605 | ₩2,520 | ₩2,555 | -0.58% | 7.8만 |
|---|
| 2026.06.08 | ₩2,670 | ₩2,670 | ₩2,470 | ₩2,650 | -0.75% | 11만 |
|---|
| 2026.06.05 | ₩2,575 | ₩2,690 | ₩2,495 | ₩2,670 | +3.69% | 37.5만 |
|---|
| 2026.06.04 | ₩2,580 | ₩2,580 | ₩2,510 | ₩2,575 | -0.19% | 3.2만 |
|---|
| 2026.06.02 | ₩2,560 | ₩2,600 | ₩2,495 | ₩2,580 | +0.78% | 6.9만 |
|---|
| 2026.06.01 | ₩2,605 | ₩2,615 | ₩2,485 | ₩2,560 | -1.73% | 9만 |
|---|
| 2026.05.29 | ₩2,710 | ₩2,710 | ₩2,570 | ₩2,605 | -3.87% | 8.4만 |
|---|
| 2026.05.28 | ₩2,655 | ₩2,720 | ₩2,585 | ₩2,690 | +1.32% | 10.4만 |
|---|
| 2026.05.27 | ₩2,625 | ₩2,705 | ₩2,575 | ₩2,695 | +2.67% | 49.7만 |
|---|
| 2026.05.26 | ₩2,630 | ₩2,670 | ₩2,625 | ₩2,625 | -0.19% | 9.2만 |
|---|
| 2026.05.22 | ₩2,620 | ₩2,650 | ₩2,595 | ₩2,625 | +0.19% | 3.1만 |
|---|
| 2026.05.21 | ₩2,550 | ₩2,620 | ₩2,500 | ₩2,600 | +1.96% | 28.8만 |
|---|
| 2026.05.20 | ₩2,585 | ₩2,610 | ₩2,500 | ₩2,550 | -1.35% | 13.9만 |
|---|
| 2026.05.19 | ₩2,600 | ₩2,620 | ₩2,400 | ₩2,580 | -0.77% | 9.6만 |
|---|
| 2026.05.18 | ₩2,710 | ₩2,710 | ₩2,590 | ₩2,620 | -3.32% | 7.5만 |
|---|
| 2026.05.15 | ₩2,705 | ₩2,720 | ₩2,630 | ₩2,710 | +0.18% | 17.2만 |
|---|
| 2026.05.14 | ₩2,675 | ₩2,715 | ₩2,630 | ₩2,710 | +1.31% | 10.8만 |
|---|
| 2026.05.13 | ₩2,715 | ₩2,715 | ₩2,640 | ₩2,675 | -1.47% | 7.2만 |
|---|
| 2026.05.12 | ₩2,745 | ₩2,745 | ₩2,650 | ₩2,690 | -2.00% | 20.4만 |
|---|
| 2026.05.11 | ₩2,750 | ₩2,765 | ₩2,670 | ₩2,745 | -0.18% | 20.7만 |
|---|
| 2026.05.08 | ₩2,760 | ₩2,760 | ₩2,700 | ₩2,730 | -1.09% | 11만 |
|---|
| 2026.05.07 | ₩2,800 | ₩2,820 | ₩2,740 | ₩2,760 | -1.43% | 26만 |
|---|
| 2026.05.06 | ₩2,805 | ₩2,835 | ₩2,765 | ₩2,800 | -0.18% | 16.5만 |
|---|
| 2026.05.04 | ₩2,785 | ₩2,830 | ₩2,750 | ₩2,805 | +0.72% | 38.4만 |
|---|
| 2026.04.30 | ₩2,820 | ₩2,840 | ₩2,795 | ₩2,795 | -0.89% | 18.2만 |
|---|
| 2026.04.29 | ₩2,815 | ₩2,865 | ₩2,815 | ₩2,830 | +0.53% | 5.4만 |
|---|
| 2026.04.28 | ₩2,865 | ₩2,870 | ₩2,830 | ₩2,830 | -1.22% | 15.2만 |
|---|
| 2026.04.27 | ₩2,835 | ₩2,870 | ₩2,810 | ₩2,825 | -0.35% | 12만 |
|---|
| 2026.04.24 | ₩2,850 | ₩2,860 | ₩2,790 | ₩2,810 | -1.40% | 77만 |
|---|
| 2026.04.23 | ₩2,995 | ₩2,995 | ₩2,845 | ₩2,850 | -4.84% | 17.6만 |
|---|
| 2026.04.22 | ₩3,120 | ₩3,120 | ₩2,925 | ₩2,930 | -6.09% | 23.4만 |
|---|
| 2026.04.21 | ₩3,000 | ₩3,050 | ₩2,970 | ₩2,995 | -0.17% | 21.7만 |
|---|
| 2026.04.20 | ₩3,045 | ₩3,075 | ₩2,990 | ₩3,000 | -1.48% | 23.4만 |
|---|
| 2026.04.17 | ₩2,910 | ₩3,030 | ₩2,855 | ₩3,000 | +3.09% | 40.8만 |
|---|
| 2026.04.16 | ₩2,850 | ₩2,905 | ₩2,840 | ₩2,890 | +1.40% | 21.4만 |
|---|
| 2026.04.15 | ₩2,840 | ₩2,860 | ₩2,810 | ₩2,845 | +0.18% | 20.5만 |
|---|
| 2026.04.14 | ₩2,810 | ₩2,875 | ₩2,805 | ₩2,835 | +0.89% | 25.6만 |
|---|
| 2026.04.13 | ₩2,900 | ₩3,075 | ₩2,810 | ₩2,830 | -2.41% | 131.2만 |
|---|
| 2026.04.10 | ₩2,820 | ₩2,835 | ₩2,785 | ₩2,825 | +0.18% | 6.5만 |
|---|
| 2026.04.09 | ₩2,820 | ₩2,820 | ₩2,760 | ₩2,800 | -0.71% | 12.1만 |
|---|
| 2026.04.08 | ₩2,840 | ₩2,860 | ₩2,780 | ₩2,795 | -1.58% | 22만 |
|---|
| 2026.04.07 | ₩2,865 | ₩2,890 | ₩2,795 | ₩2,840 | -0.87% | 22.7만 |
|---|
| 2026.04.06 | ₩2,835 | ₩2,895 | ₩2,800 | ₩2,840 | +0.18% | 143.5만 |
|---|
| 2026.04.03 | ₩2,820 | ₩2,880 | ₩2,820 | ₩2,865 | +1.60% | 9.4만 |
|---|
| 2026.04.02 | ₩2,860 | ₩2,935 | ₩2,790 | ₩2,845 | -0.52% | 26.3만 |
|---|
| 2026.04.01 | ₩2,825 | ₩2,860 | ₩2,780 | ₩2,845 | +0.71% | 22.8만 |
|---|
| 2026.03.31 | ₩2,870 | ₩2,900 | ₩2,795 | ₩2,820 | -1.74% | 48.5만 |
|---|
| 2026.03.30 | ₩2,915 | ₩2,985 | ₩2,880 | ₩2,890 | -0.86% | 58.2만 |
|---|
| 2026.03.27 | ₩3,100 | ₩3,185 | ₩2,880 | ₩2,900 | -6.45% | 208.3만 |
|---|
| 2026.03.26 | ₩3,030 | ₩3,785 | ₩3,005 | ₩3,040 | +0.33% | 976.7만 |
|---|
| 2026.03.25 | ₩3,075 | ₩3,080 | ₩3,000 | ₩3,030 | -1.46% | 4.8만 |
|---|
| 2026.03.24 | ₩3,065 | ₩3,065 | ₩2,995 | ₩3,040 | -0.82% | 11.1만 |
|---|
| 2026.03.23 | ₩2,985 | ₩3,090 | ₩2,980 | ₩3,000 | +0.50% | 13.3만 |
|---|
| 2026.03.20 | ₩3,040 | ₩3,040 | ₩2,990 | ₩3,025 | -0.49% | 5.2만 |
|---|
| 2026.03.19 | ₩3,060 | ₩3,070 | ₩2,995 | ₩3,030 | -0.98% | 8.2만 |
|---|
| 2026.03.18 | ₩3,100 | ₩3,100 | ₩3,000 | ₩3,065 | -1.13% | 7.4만 |
|---|
| 2026.03.17 | ₩3,030 | ₩3,135 | ₩3,030 | ₩3,055 | +0.83% | 11.1만 |
|---|
| 2026.03.16 | ₩3,060 | ₩3,155 | ₩3,020 | ₩3,030 | -0.98% | 23.9만 |
|---|
| 2026.03.13 | ₩3,120 | ₩3,165 | ₩3,045 | ₩3,060 | -1.92% | 9.4만 |
|---|
| 2026.03.12 | ₩3,165 | ₩3,180 | ₩3,140 | ₩3,175 | +0.32% | 10.8만 |
|---|
| 2026.03.11 | ₩3,165 | ₩3,185 | ₩3,120 | ₩3,170 | +0.16% | 26.1만 |
|---|
| 2026.03.10 | ₩3,085 | ₩3,135 | ₩3,070 | ₩3,120 | +1.13% | 17.6만 |
|---|
| 2026.03.09 | ₩3,110 | ₩3,110 | ₩3,025 | ₩3,065 | -1.45% | 19만 |
|---|
| 2026.03.06 | ₩3,050 | ₩3,125 | ₩3,045 | ₩3,115 | +2.13% | 20.1만 |
|---|
| 2026.03.05 | ₩3,030 | ₩3,080 | ₩3,020 | ₩3,075 | +1.49% | 14.8만 |
|---|
| 2026.03.04 | ₩3,100 | ₩3,150 | ₩2,865 | ₩2,985 | -3.71% | 35.7만 |
|---|
| 2026.03.03 | ₩3,150 | ₩3,160 | ₩3,100 | ₩3,120 | -0.95% | 18.6만 |
|---|
| 2026.02.27 | ₩3,180 | ₩3,195 | ₩3,165 | ₩3,170 | -0.31% | 12만 |
|---|
| 2026.02.26 | ₩3,180 | ₩3,210 | ₩3,170 | ₩3,180 | 0.00% | 12.9만 |
|---|
| 2026.02.25 | ₩3,195 | ₩3,210 | ₩3,175 | ₩3,180 | -0.47% | 11.3만 |
|---|
| 2026.02.24 | ₩3,245 | ₩3,245 | ₩3,180 | ₩3,205 | -1.23% | 14.8만 |
|---|
| 2026.02.23 | ₩3,245 | ₩3,250 | ₩3,200 | ₩3,205 | -1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩3,225 | ₩3,245 | ₩3,215 | ₩3,245 | +0.62% | 9.1만 |
|---|
| 2026.02.19 | ₩3,250 | ₩3,255 | ₩3,225 | ₩3,225 | -0.77% | 10.2만 |
|---|
| 2026.02.13 | ₩3,220 | ₩3,250 | ₩3,220 | ₩3,235 | +0.47% | 10.4만 |
|---|
| 2026.02.12 | ₩3,210 | ₩3,260 | ₩3,210 | ₩3,250 | +1.25% | 21.6만 |
|---|
| 2026.02.11 | ₩3,250 | ₩3,250 | ₩3,200 | ₩3,215 | -1.08% | 32.8만 |
|---|
| 2026.02.10 | ₩3,165 | ₩3,215 | ₩3,165 | ₩3,215 | +1.58% | 16.5만 |
|---|
| 2026.02.09 | ₩3,130 | ₩3,220 | ₩3,080 | ₩3,180 | +1.60% | 50.8만 |
|---|
| 2026.02.06 | ₩3,195 | ₩3,195 | ₩3,120 | ₩3,190 | -0.16% | 22.2만 |
|---|
| 2026.02.05 | ₩3,180 | ₩3,215 | ₩3,160 | ₩3,195 | +0.47% | 24.5만 |
|---|
| 2026.02.04 | ₩3,180 | ₩3,195 | ₩3,140 | ₩3,190 | +0.31% | 17만 |
|---|
| 2026.02.03 | ₩3,195 | ₩3,200 | ₩3,125 | ₩3,150 | -1.41% | 30.9만 |
|---|
| 2026.02.02 | ₩3,275 | ₩3,275 | ₩3,125 | ₩3,165 | -3.36% | 47.9만 |
|---|
| 2026.01.30 | ₩3,245 | ₩3,335 | ₩3,185 | ₩3,215 | -0.92% | 47.1만 |
|---|
| 2026.01.29 | ₩3,230 | ₩3,250 | ₩3,205 | ₩3,240 | +0.31% | 43.9만 |
|---|
| 2026.01.28 | ₩3,185 | ₩3,230 | ₩3,170 | ₩3,225 | +1.26% | 26.3만 |
|---|
| 2026.01.27 | ₩3,160 | ₩3,195 | ₩3,160 | ₩3,185 | +0.79% | 4.3만 |
|---|
| 2026.01.26 | ₩3,180 | ₩3,200 | ₩3,155 | ₩3,185 | +0.16% | 5만 |
|---|
| 2026.01.23 | ₩3,140 | ₩3,180 | ₩3,135 | ₩3,180 | +1.27% | 31.6만 |
|---|
| 2026.01.22 | ₩3,100 | ₩3,145 | ₩3,100 | ₩3,140 | +1.29% | 22.4만 |
|---|
| 2026.01.21 | ₩3,070 | ₩3,120 | ₩3,055 | ₩3,115 | +1.47% | 25.7만 |
|---|
| 2026.01.20 | ₩3,070 | ₩3,090 | ₩3,045 | ₩3,070 | 0.00% | 6.7만 |
|---|
| 2026.01.19 | ₩3,110 | ₩3,110 | ₩3,050 | ₩3,070 | -1.29% | 6.8만 |
|---|
| 2026.01.16 | ₩3,100 | ₩3,100 | ₩3,070 | ₩3,080 | -0.65% | 6.1만 |
|---|
| 2026.01.15 | ₩3,110 | ₩3,125 | ₩3,085 | ₩3,100 | -0.32% | 5.4만 |
|---|
| 2026.01.14 | ₩3,110 | ₩3,135 | ₩3,080 | ₩3,100 | -0.32% | 9.1만 |
|---|
| 2026.01.13 | ₩3,165 | ₩3,165 | ₩3,090 | ₩3,110 | -1.74% | 9.6만 |
|---|
| 2026.01.12 | ₩3,120 | ₩3,135 | ₩3,110 | ₩3,125 | +0.16% | 5.3만 |
|---|
| 2026.01.09 | ₩3,140 | ₩3,155 | ₩3,110 | ₩3,125 | -0.48% | 7.3만 |
|---|
| 2026.01.08 | ₩3,140 | ₩3,175 | ₩3,105 | ₩3,140 | 0.00% | 6.4만 |
|---|
| 2026.01.07 | ₩3,130 | ₩3,150 | ₩3,105 | ₩3,140 | +0.32% | 9.1만 |
|---|
| 2026.01.06 | ₩3,120 | ₩3,145 | ₩3,115 | ₩3,130 | +0.32% | 6.1만 |
|---|
| 2026.01.05 | ₩3,130 | ₩3,175 | ₩3,100 | ₩3,120 | -0.32% | 14.5만 |
|---|
| 2026.01.02 | ₩3,120 | ₩3,160 | ₩3,115 | ₩3,130 | +0.32% | 45.2만 |
|---|
| 2025.12.30 | ₩3,115 | ₩3,155 | ₩3,115 | ₩3,120 | +0.16% | 3.2만 |
|---|
| 2025.12.29 | ₩3,200 | ₩3,200 | ₩3,110 | ₩3,120 | -2.50% | 13.3만 |
|---|
| 2025.12.26 | ₩3,200 | ₩3,220 | ₩3,180 | ₩3,200 | 0.00% | 14.1만 |
|---|
| 2025.12.24 | ₩3,220 | ₩3,220 | ₩3,200 | ₩3,215 | -0.16% | 9.3만 |
|---|
| 2025.12.23 | ₩3,210 | ₩3,220 | ₩3,180 | ₩3,205 | -0.16% | 10.1만 |
|---|
| 2025.12.22 | ₩3,220 | ₩3,220 | ₩3,190 | ₩3,200 | -0.62% | 8.3만 |
|---|
| 2025.12.19 | ₩3,170 | ₩3,230 | ₩3,160 | ₩3,220 | +1.58% | 17.1만 |
|---|
| 2025.12.18 | ₩3,190 | ₩3,210 | ₩3,150 | ₩3,160 | -0.94% | 18.9만 |
|---|
| 2025.12.17 | ₩3,190 | ₩3,220 | ₩3,170 | ₩3,210 | +0.63% | 11만 |
|---|
| 2025.12.16 | ₩3,225 | ₩3,235 | ₩3,175 | ₩3,215 | -0.31% | 7.8만 |
|---|
| 2025.12.15 | ₩3,200 | ₩3,245 | ₩3,175 | ₩3,215 | +0.47% | 20.2만 |
|---|
| 2025.12.12 | ₩3,165 | ₩3,205 | ₩3,150 | ₩3,200 | +1.11% | 18.9만 |
|---|
| 2025.12.11 | ₩3,170 | ₩3,195 | ₩3,160 | ₩3,170 | 0.00% | 11.7만 |
|---|
| 2025.12.10 | ₩3,155 | ₩3,185 | ₩3,145 | ₩3,170 | +0.48% | 9.7만 |
|---|
| 2025.12.09 | ₩3,155 | ₩3,170 | ₩3,140 | ₩3,155 | 0.00% | 9.6만 |
|---|
| 2025.12.08 | ₩3,190 | ₩3,190 | ₩3,120 | ₩3,155 | -1.10% | 11.2만 |
|---|
| 2025.12.05 | ₩3,140 | ₩3,170 | ₩3,130 | ₩3,155 | +0.48% | 5.8만 |
|---|
| 2025.12.04 | ₩3,140 | ₩3,160 | ₩3,130 | ₩3,140 | 0.00% | 7.1만 |
|---|
| 2025.12.03 | ₩3,155 | ₩3,165 | ₩3,120 | ₩3,140 | -0.48% | 5.7만 |
|---|
| 2025.12.02 | ₩3,140 | ₩3,175 | ₩3,140 | ₩3,150 | +0.32% | 12.3만 |
|---|
| 2025.12.01 | ₩3,155 | ₩3,155 | ₩3,135 | ₩3,155 | 0.00% | 8.5만 |
|---|
| 2025.11.28 | ₩3,115 | ₩3,145 | ₩3,110 | ₩3,145 | +0.96% | 4.9만 |
|---|
| 2025.11.27 | ₩3,145 | ₩3,145 | ₩3,110 | ₩3,110 | -1.11% | 5.8만 |
|---|
| 2025.11.26 | ₩3,130 | ₩3,180 | ₩3,115 | ₩3,125 | -0.16% | 5.7만 |
|---|
| 2025.11.25 | ₩3,140 | ₩3,160 | ₩3,125 | ₩3,150 | +0.32% | 6.9만 |
|---|
| 2025.11.24 | ₩3,105 | ₩3,160 | ₩3,105 | ₩3,140 | +1.13% | 18.4만 |
|---|
| 2025.11.21 | ₩3,115 | ₩3,120 | ₩3,070 | ₩3,115 | 0.00% | 5.3만 |
|---|
| 2025.11.20 | ₩3,115 | ₩3,150 | ₩3,085 | ₩3,115 | 0.00% | 7.8만 |
|---|
| 2025.11.19 | ₩3,115 | ₩3,115 | ₩3,065 | ₩3,115 | 0.00% | 7.5만 |
|---|
| 2025.11.18 | ₩3,120 | ₩3,125 | ₩3,085 | ₩3,115 | -0.16% | 10.1만 |
|---|
| 2025.11.17 | ₩3,165 | ₩3,165 | ₩3,090 | ₩3,130 | -1.11% | 8.3만 |
|---|
| 2025.11.14 | ₩3,115 | ₩3,145 | ₩3,030 | ₩3,130 | +0.48% | 10.1만 |
|---|
| 2025.11.13 | ₩2,995 | ₩3,220 | ₩2,970 | ₩3,115 | +4.01% | 30.8만 |
|---|
| 2025.11.12 | ₩2,950 | ₩3,015 | ₩2,940 | ₩3,000 | +1.69% | 5.3만 |
|---|
| 2025.11.11 | ₩2,905 | ₩3,005 | ₩2,895 | ₩2,960 | +1.89% | 8.7만 |
|---|
| 2025.11.10 | ₩2,900 | ₩2,920 | ₩2,875 | ₩2,900 | 0.00% | 8.2만 |
|---|
| 2025.11.07 | ₩2,855 | ₩2,900 | ₩2,855 | ₩2,900 | +1.58% | 3.7만 |
|---|
| 2025.11.06 | ₩2,875 | ₩2,900 | ₩2,860 | ₩2,900 | +0.87% | 2.1만 |
|---|
| 2025.11.05 | ₩2,900 | ₩2,900 | ₩2,850 | ₩2,875 | -0.86% | 2.9만 |
|---|
| 2025.11.04 | ₩2,900 | ₩2,900 | ₩2,862 | ₩2,900 | 0.00% | 3.3만 |
|---|
| 2025.11.03 | ₩2,870 | ₩2,910 | ₩2,855 | ₩2,900 | +1.05% | 3.8만 |
|---|
| 2025.10.31 | ₩2,870 | ₩2,880 | ₩2,855 | ₩2,875 | +0.17% | 2.4만 |
|---|
| 2025.10.30 | ₩2,885 | ₩2,895 | ₩2,860 | ₩2,870 | -0.52% | 1.7만 |
|---|
| 2025.10.29 | ₩2,895 | ₩2,895 | ₩2,860 | ₩2,890 | -0.17% | 4.9만 |
|---|
| 2025.10.28 | ₩2,875 | ₩2,910 | ₩2,860 | ₩2,895 | +0.70% | 16.1만 |
|---|
| 2025.10.27 | ₩2,930 | ₩2,930 | ₩2,835 | ₩2,880 | -1.71% | 12.3만 |
|---|
| 2025.10.24 | ₩2,890 | ₩2,895 | ₩2,865 | ₩2,885 | -0.17% | 4.3만 |
|---|
| 2025.10.23 | ₩2,890 | ₩2,900 | ₩2,860 | ₩2,890 | 0.00% | 7.2만 |
|---|
| 2025.10.22 | ₩2,890 | ₩2,895 | ₩2,850 | ₩2,890 | 0.00% | 10.2만 |
|---|
| 2025.10.21 | ₩2,890 | ₩2,900 | ₩2,850 | ₩2,890 | 0.00% | 17.3만 |
|---|
| 2025.10.20 | ₩2,885 | ₩2,890 | ₩2,850 | ₩2,890 | +0.17% | 7.7만 |
|---|
| 2025.10.17 | ₩2,895 | ₩2,900 | ₩2,875 | ₩2,895 | 0.00% | 4.5만 |
|---|
| 2025.10.16 | ₩2,910 | ₩2,920 | ₩2,895 | ₩2,910 | 0.00% | 4.8만 |
|---|
| 2025.10.15 | ₩2,915 | ₩2,925 | ₩2,895 | ₩2,915 | 0.00% | 3.6만 |
|---|
| 2025.10.14 | ₩2,935 | ₩2,935 | ₩2,900 | ₩2,905 | -1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩2,910 | ₩2,935 | ₩2,895 | ₩2,915 | +0.17% | 4.2만 |
|---|
| 2025.10.10 | ₩2,920 | ₩2,920 | ₩2,890 | ₩2,920 | 0.00% | 4.1만 |
|---|