시장 데이터를 불러오는 중
전체 종목
아세아제지 과거 주가
Asia Paper Manufacturing · 002310.KS · KOSPI
주요 제품·사업: 골판지원지,석고보드원지,크라프트원지,라이나원지,라이너지 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Asia Paper Manufacturing · 002310.KS · KOSPI
주요 제품·사업: 골판지원지,석고보드원지,크라프트원지,라이나원지,라이너지 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,570 | ₩7,570 | ₩7,450 | ₩7,550 | -0.26% | 3.1만 |
| 2026.10.07 | ₩7,600 | ₩7,610 | ₩7,500 | ₩7,530 | -0.92% | 4.1만 |
| 2026.10.06 | ₩7,890 | ₩7,890 | ₩7,600 | ₩7,600 | -3.68% | 18.7만 |
| 2026.10.02 | ₩7,860 | ₩7,890 | ₩7,770 | ₩7,890 | +0.38% | 2.6만 |
| 2026.10.01 | ₩7,900 | ₩7,960 | ₩7,820 | ₩7,840 | -0.76% | 2.4만 |
| 2026.09.30 | ₩7,960 | ₩7,990 | ₩7,820 | ₩7,850 | -1.38% | 15.8만 |
| 2026.09.29 | ₩8,240 | ₩8,280 | ₩7,790 | ₩7,960 | -3.40% | 18.8만 |
| 2026.09.28 | ₩8,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,160 |
| ₩8,320 |
| -0.48% |
| 6.3만 |
| 2026.09.23 | ₩8,330 | ₩8,400 | ₩8,080 | ₩8,400 | +0.84% | 4.8만 |
|---|
| 2026.09.22 | ₩8,350 | ₩8,370 | ₩8,160 | ₩8,350 | 0.00% | 5.1만 |
|---|
| 2026.09.21 | ₩8,560 | ₩8,560 | ₩8,250 | ₩8,340 | -2.57% | 5.4만 |
|---|
| 2026.09.18 | ₩8,400 | ₩8,500 | ₩8,000 | ₩8,490 | +1.07% | 3만 |
|---|
| 2026.09.17 | ₩8,400 | ₩8,430 | ₩8,290 | ₩8,380 | -0.24% | 5.5만 |
|---|
| 2026.09.16 | ₩8,530 | ₩8,530 | ₩8,290 | ₩8,400 | -1.52% | 4.8만 |
|---|
| 2026.09.15 | ₩8,630 | ₩8,710 | ₩8,450 | ₩8,510 | -1.39% | 3.5만 |
|---|
| 2026.09.14 | ₩8,690 | ₩8,720 | ₩8,520 | ₩8,690 | 0.00% | 2.5만 |
|---|
| 2026.09.11 | ₩8,600 | ₩8,780 | ₩8,600 | ₩8,720 | +1.40% | 3.2만 |
|---|
| 2026.09.10 | ₩8,650 | ₩8,750 | ₩8,610 | ₩8,720 | +0.81% | 4.9만 |
|---|
| 2026.09.09 | ₩8,910 | ₩8,910 | ₩8,520 | ₩8,650 | -2.92% | 13.6만 |
|---|
| 2026.09.08 | ₩8,940 | ₩9,040 | ₩8,860 | ₩8,920 | -0.22% | 8.7만 |
|---|
| 2026.09.07 | ₩8,840 | ₩8,990 | ₩8,700 | ₩8,980 | +1.58% | 8.3만 |
|---|
| 2026.09.04 | ₩8,610 | ₩8,910 | ₩8,540 | ₩8,840 | +2.67% | 11.3만 |
|---|
| 2026.09.03 | ₩8,450 | ₩8,700 | ₩8,400 | ₩8,610 | +1.89% | 6.5만 |
|---|
| 2026.09.02 | ₩8,600 | ₩8,650 | ₩8,430 | ₩8,450 | -1.74% | 7.5만 |
|---|
| 2026.09.01 | ₩8,460 | ₩8,610 | ₩8,410 | ₩8,610 | +1.77% | 4.6만 |
|---|
| 2026.08.31 | ₩8,540 | ₩8,540 | ₩8,330 | ₩8,540 | 0.00% | 9.5만 |
|---|
| 2026.08.28 | ₩8,350 | ₩8,580 | ₩8,230 | ₩8,560 | +2.51% | 5.1만 |
|---|
| 2026.08.27 | ₩8,430 | ₩8,480 | ₩8,160 | ₩8,350 | -0.95% | 10.7만 |
|---|
| 2026.08.26 | ₩8,460 | ₩8,570 | ₩8,270 | ₩8,480 | +0.24% | 9.1만 |
|---|
| 2026.08.25 | ₩7,740 | ₩8,570 | ₩7,710 | ₩8,560 | +10.59% | 34.3만 |
|---|
| 2026.08.24 | ₩7,630 | ₩7,780 | ₩7,550 | ₩7,770 | +1.83% | 8.8만 |
|---|
| 2026.08.21 | ₩7,650 | ₩7,680 | ₩7,490 | ₩7,670 | +0.26% | 4.2만 |
|---|
| 2026.08.20 | ₩7,830 | ₩7,890 | ₩7,590 | ₩7,700 | -1.66% | 7.1만 |
|---|
| 2026.08.19 | ₩7,740 | ₩7,850 | ₩7,560 | ₩7,830 | +1.16% | 6.5만 |
|---|
| 2026.08.18 | ₩7,790 | ₩7,800 | ₩7,640 | ₩7,750 | -0.51% | 8.5만 |
|---|
| 2026.08.14 | ₩7,800 | ₩7,980 | ₩7,650 | ₩7,790 | -0.13% | 13.8만 |
|---|
| 2026.08.13 | ₩7,890 | ₩7,940 | ₩7,650 | ₩7,800 | -1.14% | 13.1만 |
|---|
| 2026.08.12 | ₩8,050 | ₩8,060 | ₩7,770 | ₩7,960 | -1.12% | 15.3만 |
|---|
| 2026.08.11 | ₩8,020 | ₩8,110 | ₩8,000 | ₩8,060 | +0.50% | 5.1만 |
|---|
| 2026.08.10 | ₩8,000 | ₩8,120 | ₩7,870 | ₩8,030 | +0.38% | 8.6만 |
|---|
| 2026.08.07 | ₩7,850 | ₩8,050 | ₩7,840 | ₩8,000 | +1.91% | 7.7만 |
|---|
| 2026.08.06 | ₩7,480 | ₩7,910 | ₩7,480 | ₩7,860 | +5.08% | 13.6만 |
|---|
| 2026.08.05 | ₩7,590 | ₩7,620 | ₩7,450 | ₩7,530 | -0.79% | 7.8만 |
|---|
| 2026.08.04 | ₩7,320 | ₩7,570 | ₩7,320 | ₩7,560 | +3.28% | 7.1만 |
|---|
| 2026.08.03 | ₩7,340 | ₩7,460 | ₩7,240 | ₩7,310 | -0.41% | 6.8만 |
|---|
| 2026.07.31 | ₩7,380 | ₩7,440 | ₩7,280 | ₩7,300 | -1.08% | 7.7만 |
|---|
| 2026.07.30 | ₩7,000 | ₩7,320 | ₩6,930 | ₩7,300 | +4.29% | 14.2만 |
|---|
| 2026.07.29 | ₩7,290 | ₩7,340 | ₩6,800 | ₩6,990 | -4.12% | 25.8만 |
|---|
| 2026.07.28 | ₩7,490 | ₩7,590 | ₩7,140 | ₩7,300 | -2.54% | 14.3만 |
|---|
| 2026.07.27 | ₩7,580 | ₩7,780 | ₩7,430 | ₩7,560 | -0.26% | 11.3만 |
|---|
| 2026.07.24 | ₩7,510 | ₩7,590 | ₩7,420 | ₩7,580 | +0.93% | 6.5만 |
|---|
| 2026.07.23 | ₩7,260 | ₩7,500 | ₩7,250 | ₩7,500 | +3.31% | 6.4만 |
|---|
| 2026.07.22 | ₩7,350 | ₩7,450 | ₩7,230 | ₩7,290 | -0.82% | 6만 |
|---|
| 2026.07.21 | ₩7,270 | ₩7,390 | ₩7,190 | ₩7,340 | +0.96% | 5.4만 |
|---|
| 2026.07.20 | ₩7,650 | ₩7,660 | ₩7,280 | ₩7,340 | -4.05% | 12.5만 |
|---|
| 2026.07.16 | ₩7,660 | ₩7,700 | ₩7,510 | ₩7,660 | 0.00% | 9.2만 |
|---|
| 2026.07.15 | ₩7,740 | ₩7,860 | ₩7,600 | ₩7,650 | -1.16% | 8.6만 |
|---|
| 2026.07.14 | ₩7,880 | ₩7,880 | ₩7,650 | ₩7,740 | -1.78% | 16.6만 |
|---|
| 2026.07.13 | ₩8,040 | ₩8,110 | ₩7,820 | ₩7,880 | -1.99% | 7.1만 |
|---|
| 2026.07.10 | ₩7,790 | ₩8,050 | ₩7,750 | ₩8,040 | +3.21% | 9.2만 |
|---|
| 2026.07.09 | ₩7,890 | ₩7,980 | ₩7,670 | ₩7,790 | -1.27% | 7.9만 |
|---|
| 2026.07.08 | ₩8,000 | ₩8,160 | ₩7,745 | ₩7,890 | -1.38% | 15.4만 |
|---|
| 2026.07.07 | ₩8,110 | ₩8,160 | ₩7,770 | ₩8,000 | -1.36% | 9.3만 |
|---|
| 2026.07.06 | ₩8,050 | ₩8,110 | ₩7,960 | ₩8,100 | +0.62% | 6.7만 |
|---|
| 2026.07.03 | ₩8,030 | ₩8,050 | ₩7,780 | ₩8,050 | +0.25% | 4.7만 |
|---|
| 2026.07.02 | ₩8,030 | ₩8,080 | ₩7,870 | ₩8,030 | 0.00% | 14만 |
|---|
| 2026.07.01 | ₩7,840 | ₩8,040 | ₩7,760 | ₩8,040 | +2.55% | 8.3만 |
|---|
| 2026.06.30 | ₩7,800 | ₩7,980 | ₩7,700 | ₩7,780 | -0.26% | 9.2만 |
|---|
| 2026.06.29 | ₩7,310 | ₩7,800 | ₩7,310 | ₩7,790 | +6.57% | 8.2만 |
|---|
| 2026.06.26 | ₩7,440 | ₩7,440 | ₩7,110 | ₩7,330 | -1.48% | 46만 |
|---|
| 2026.06.25 | ₩7,680 | ₩7,710 | ₩7,310 | ₩7,450 | -2.99% | 20.1만 |
|---|
| 2026.06.24 | ₩7,670 | ₩7,700 | ₩7,350 | ₩7,680 | +0.13% | 13.2만 |
|---|
| 2026.06.23 | ₩7,970 | ₩8,000 | ₩7,580 | ₩7,690 | -3.51% | 15.7만 |
|---|
| 2026.06.22 | ₩7,910 | ₩7,990 | ₩7,740 | ₩7,930 | +0.25% | 14.6만 |
|---|
| 2026.06.19 | ₩8,250 | ₩8,250 | ₩7,800 | ₩7,920 | -4.00% | 16.3만 |
|---|
| 2026.06.18 | ₩8,330 | ₩8,330 | ₩8,070 | ₩8,200 | -1.56% | 10만 |
|---|
| 2026.06.17 | ₩8,330 | ₩8,340 | ₩8,120 | ₩8,330 | 0.00% | 10.3만 |
|---|
| 2026.06.16 | ₩8,160 | ₩8,280 | ₩8,020 | ₩8,270 | +1.35% | 8.7만 |
|---|
| 2026.06.15 | ₩7,940 | ₩8,180 | ₩7,940 | ₩8,120 | +2.27% | 13.6만 |
|---|
| 2026.06.12 | ₩7,620 | ₩8,000 | ₩7,600 | ₩7,940 | +4.20% | 12.1만 |
|---|
| 2026.06.11 | ₩7,350 | ₩7,580 | ₩7,250 | ₩7,580 | +3.13% | 10.4만 |
|---|
| 2026.06.10 | ₩7,250 | ₩7,370 | ₩7,180 | ₩7,360 | +1.52% | 12.5만 |
|---|
| 2026.06.09 | ₩7,050 | ₩7,400 | ₩7,030 | ₩7,250 | +2.84% | 13.4만 |
|---|
| 2026.06.08 | ₩7,230 | ₩7,230 | ₩6,840 | ₩7,000 | -3.18% | 37.3만 |
|---|
| 2026.06.05 | ₩7,500 | ₩7,500 | ₩7,200 | ₩7,300 | -2.67% | 12.9만 |
|---|
| 2026.06.04 | ₩7,420 | ₩7,500 | ₩7,320 | ₩7,450 | +0.40% | 10.4만 |
|---|
| 2026.06.02 | ₩7,590 | ₩7,590 | ₩7,260 | ₩7,420 | -2.24% | 22.4만 |
|---|
| 2026.06.01 | ₩7,710 | ₩7,800 | ₩7,490 | ₩7,590 | -1.56% | 16.1만 |
|---|
| 2026.05.29 | ₩7,810 | ₩8,000 | ₩7,630 | ₩7,800 | -0.13% | 18.2만 |
|---|
| 2026.05.28 | ₩7,970 | ₩7,990 | ₩7,730 | ₩7,970 | 0.00% | 14.5만 |
|---|
| 2026.05.27 | ₩8,010 | ₩8,040 | ₩7,720 | ₩7,950 | -0.75% | 19.2만 |
|---|
| 2026.05.26 | ₩8,380 | ₩8,400 | ₩8,000 | ₩8,050 | -3.94% | 16.2만 |
|---|
| 2026.05.22 | ₩8,220 | ₩8,390 | ₩8,220 | ₩8,350 | +1.58% | 12.5만 |
|---|
| 2026.05.21 | ₩8,160 | ₩8,280 | ₩8,110 | ₩8,220 | +0.74% | 17.1만 |
|---|
| 2026.05.20 | ₩8,160 | ₩8,160 | ₩7,700 | ₩8,130 | -0.37% | 32.6만 |
|---|
| 2026.05.19 | ₩8,200 | ₩8,370 | ₩7,990 | ₩8,160 | -0.49% | 17.5만 |
|---|
| 2026.05.18 | ₩8,530 | ₩8,530 | ₩8,080 | ₩8,300 | -2.70% | 33.8만 |
|---|
| 2026.05.15 | ₩8,480 | ₩8,510 | ₩8,120 | ₩8,500 | +0.24% | 19.7만 |
|---|
| 2026.05.14 | ₩8,130 | ₩8,490 | ₩8,010 | ₩8,480 | +4.31% | 9.8만 |
|---|
| 2026.05.13 | ₩8,260 | ₩8,310 | ₩8,010 | ₩8,150 | -1.33% | 22.8만 |
|---|
| 2026.05.12 | ₩8,500 | ₩8,530 | ₩8,250 | ₩8,300 | -2.35% | 22만 |
|---|
| 2026.05.11 | ₩8,720 | ₩8,730 | ₩8,480 | ₩8,500 | -2.52% | 18.7만 |
|---|
| 2026.05.08 | ₩8,610 | ₩8,740 | ₩8,550 | ₩8,710 | +1.16% | 11.3만 |
|---|
| 2026.05.07 | ₩8,690 | ₩8,760 | ₩8,570 | ₩8,610 | -0.92% | 15.2만 |
|---|
| 2026.05.06 | ₩8,940 | ₩8,950 | ₩8,600 | ₩8,690 | -2.80% | 26.1만 |
|---|
| 2026.05.04 | ₩9,080 | ₩9,080 | ₩8,800 | ₩8,920 | -1.76% | 17.2만 |
|---|
| 2026.04.30 | ₩9,140 | ₩9,210 | ₩8,830 | ₩9,040 | -1.09% | 34만 |
|---|
| 2026.04.29 | ₩9,180 | ₩9,180 | ₩9,020 | ₩9,170 | -0.11% | 12.3만 |
|---|
| 2026.04.28 | ₩9,100 | ₩9,180 | ₩9,060 | ₩9,150 | +0.55% | 14.8만 |
|---|
| 2026.04.27 | ₩9,350 | ₩9,410 | ₩9,090 | ₩9,110 | -2.57% | 26.9만 |
|---|
| 2026.04.24 | ₩9,290 | ₩9,410 | ₩9,230 | ₩9,400 | +1.18% | 10.2만 |
|---|
| 2026.04.23 | ₩9,290 | ₩9,310 | ₩9,080 | ₩9,290 | 0.00% | 23.1만 |
|---|
| 2026.04.22 | ₩9,440 | ₩9,440 | ₩9,150 | ₩9,220 | -2.33% | 17.6만 |
|---|
| 2026.04.21 | ₩9,290 | ₩9,580 | ₩9,280 | ₩9,430 | +1.51% | 15.4만 |
|---|
| 2026.04.20 | ₩9,310 | ₩9,410 | ₩9,160 | ₩9,290 | -0.21% | 19.3만 |
|---|
| 2026.04.17 | ₩9,360 | ₩9,420 | ₩9,130 | ₩9,250 | -1.18% | 32.5만 |
|---|
| 2026.04.16 | ₩9,290 | ₩9,400 | ₩9,170 | ₩9,360 | +0.75% | 21.1만 |
|---|
| 2026.04.15 | ₩9,530 | ₩9,550 | ₩9,170 | ₩9,270 | -2.73% | 17.9만 |
|---|
| 2026.04.14 | ₩9,210 | ₩9,430 | ₩9,020 | ₩9,350 | +1.52% | 21.8만 |
|---|
| 2026.04.13 | ₩10,300 | ₩10,300 | ₩9,050 | ₩9,180 | -10.87% | 52.2만 |
|---|
| 2026.04.10 | ₩9,060 | ₩9,390 | ₩8,950 | ₩9,380 | +3.53% | 18.4만 |
|---|
| 2026.04.09 | ₩9,020 | ₩9,170 | ₩8,950 | ₩9,020 | 0.00% | 12.5만 |
|---|
| 2026.04.08 | ₩9,230 | ₩9,230 | ₩8,760 | ₩9,090 | -1.52% | 41만 |
|---|
| 2026.04.07 | ₩9,270 | ₩9,370 | ₩9,080 | ₩9,230 | -0.43% | 22.6만 |
|---|
| 2026.04.06 | ₩9,300 | ₩9,650 | ₩9,270 | ₩9,400 | +1.08% | 53.9만 |
|---|
| 2026.04.03 | ₩8,580 | ₩9,410 | ₩8,550 | ₩9,250 | +7.81% | 55.4만 |
|---|
| 2026.04.02 | ₩8,760 | ₩8,790 | ₩8,380 | ₩8,500 | -2.97% | 22.8만 |
|---|
| 2026.04.01 | ₩8,610 | ₩8,730 | ₩8,340 | ₩8,730 | +1.39% | 20.3만 |
|---|
| 2026.03.31 | ₩8,710 | ₩8,740 | ₩8,470 | ₩8,510 | -2.30% | 24.3만 |
|---|
| 2026.03.30 | ₩9,000 | ₩9,270 | ₩8,530 | ₩8,800 | -2.22% | 41.6만 |
|---|
| 2026.03.27 | ₩9,120 | ₩9,120 | ₩8,580 | ₩8,780 | -3.73% | 45.6만 |
|---|
| 2026.03.26 | ₩9,170 | ₩10,080 | ₩8,720 | ₩9,050 | -1.31% | 94.3만 |
|---|
| 2026.03.25 | ₩8,950 | ₩9,530 | ₩8,860 | ₩9,340 | +4.36% | 68.9만 |
|---|
| 2026.03.24 | ₩8,600 | ₩8,850 | ₩8,500 | ₩8,790 | +2.21% | 20.5만 |
|---|
| 2026.03.23 | ₩9,080 | ₩9,080 | ₩8,400 | ₩8,520 | -6.17% | 44.4만 |
|---|
| 2026.03.20 | ₩8,910 | ₩9,140 | ₩8,830 | ₩9,090 | +2.02% | 10.7만 |
|---|
| 2026.03.19 | ₩8,830 | ₩8,960 | ₩8,710 | ₩8,880 | +0.57% | 15.8만 |
|---|
| 2026.03.18 | ₩9,300 | ₩9,300 | ₩8,830 | ₩8,870 | -4.62% | 46.6만 |
|---|
| 2026.03.17 | ₩9,050 | ₩9,280 | ₩8,990 | ₩9,220 | +1.88% | 23.8만 |
|---|
| 2026.03.16 | ₩9,160 | ₩9,170 | ₩8,910 | ₩8,980 | -1.97% | 33.8만 |
|---|
| 2026.03.13 | ₩9,240 | ₩9,240 | ₩9,000 | ₩9,160 | -0.87% | 24만 |
|---|
| 2026.03.12 | ₩9,270 | ₩9,290 | ₩9,050 | ₩9,290 | +0.22% | 18.9만 |
|---|
| 2026.03.11 | ₩9,320 | ₩9,560 | ₩9,140 | ₩9,240 | -0.86% | 37.3만 |
|---|
| 2026.03.10 | ₩9,130 | ₩9,330 | ₩9,050 | ₩9,320 | +2.08% | 19.2만 |
|---|
| 2026.03.09 | ₩9,050 | ₩9,200 | ₩8,640 | ₩9,070 | +0.22% | 37.9만 |
|---|
| 2026.03.06 | ₩9,160 | ₩9,440 | ₩8,720 | ₩9,430 | +2.95% | 31.1만 |
|---|
| 2026.03.05 | ₩9,680 | ₩9,680 | ₩9,010 | ₩9,180 | -5.17% | 59.6만 |
|---|
| 2026.03.04 | ₩10,000 | ₩10,170 | ₩8,800 | ₩9,250 | -7.50% | 89.4만 |
|---|
| 2026.03.03 | ₩10,630 | ₩10,630 | ₩10,190 | ₩10,360 | -2.54% | 39.2만 |
|---|
| 2026.02.27 | ₩10,400 | ₩10,780 | ₩10,115 | ₩10,730 | +3.17% | 57.6만 |
|---|
| 2026.02.26 | ₩10,780 | ₩10,810 | ₩10,120 | ₩10,430 | -3.25% | 42.1만 |
|---|
| 2026.02.25 | ₩10,700 | ₩10,770 | ₩10,300 | ₩10,770 | +0.65% | 38.4만 |
|---|
| 2026.02.24 | ₩10,730 | ₩10,760 | ₩9,920 | ₩10,600 | -1.21% | 29.6만 |
|---|
| 2026.02.23 | ₩10,670 | ₩11,270 | ₩10,430 | ₩10,790 | +1.12% | 41만 |
|---|
| 2026.02.20 | ₩11,060 | ₩11,260 | ₩10,320 | ₩10,520 | -4.88% | 57.6만 |
|---|
| 2026.02.19 | ₩9,860 | ₩11,380 | ₩9,860 | ₩11,240 | +14.00% | 148.4만 |
|---|
| 2026.02.13 | ₩9,020 | ₩9,500 | ₩9,020 | ₩9,460 | +4.88% | 45.4만 |
|---|
| 2026.02.12 | ₩9,480 | ₩9,480 | ₩8,720 | ₩9,020 | -4.85% | 81만 |
|---|
| 2026.02.11 | ₩10,640 | ₩11,000 | ₩9,100 | ₩9,430 | -11.37% | 150만 |
|---|
| 2026.02.10 | ₩9,150 | ₩10,440 | ₩9,150 | ₩10,250 | +12.02% | 230.3만 |
|---|
| 2026.02.09 | ₩9,500 | ₩9,500 | ₩8,860 | ₩9,100 | -4.21% | 156.7만 |
|---|
| 2026.02.06 | ₩8,350 | ₩8,350 | ₩7,700 | ₩8,350 | 0.00% | 17만 |
|---|
| 2026.02.05 | ₩8,360 | ₩8,520 | ₩8,230 | ₩8,420 | +0.72% | 15.8만 |
|---|
| 2026.02.04 | ₩7,940 | ₩8,360 | ₩7,800 | ₩8,360 | +5.29% | 33.2만 |
|---|
| 2026.02.03 | ₩7,620 | ₩7,950 | ₩7,600 | ₩7,940 | +4.20% | 22.8만 |
|---|
| 2026.02.02 | ₩7,800 | ₩7,800 | ₩7,530 | ₩7,610 | -2.44% | 22.5만 |
|---|
| 2026.01.30 | ₩7,840 | ₩7,870 | ₩7,690 | ₩7,780 | -0.77% | 11.6만 |
|---|
| 2026.01.29 | ₩7,560 | ₩7,910 | ₩7,490 | ₩7,830 | +3.57% | 33.8만 |
|---|
| 2026.01.28 | ₩7,600 | ₩7,610 | ₩7,470 | ₩7,610 | +0.13% | 21만 |
|---|
| 2026.01.27 | ₩7,710 | ₩7,710 | ₩7,470 | ₩7,630 | -1.04% | 25.3만 |
|---|
| 2026.01.26 | ₩7,880 | ₩7,930 | ₩7,660 | ₩7,700 | -2.28% | 23.2만 |
|---|
| 2026.01.23 | ₩7,870 | ₩7,890 | ₩7,710 | ₩7,880 | +0.13% | 14.4만 |
|---|
| 2026.01.22 | ₩7,720 | ₩7,870 | ₩7,670 | ₩7,870 | +1.94% | 15.8만 |
|---|
| 2026.01.21 | ₩7,840 | ₩7,840 | ₩7,550 | ₩7,730 | -1.40% | 17.1만 |
|---|
| 2026.01.20 | ₩7,690 | ₩7,950 | ₩7,630 | ₩7,880 | +2.47% | 15.2만 |
|---|
| 2026.01.19 | ₩7,480 | ₩7,700 | ₩7,480 | ₩7,680 | +2.67% | 25.7만 |
|---|
| 2026.01.16 | ₩7,410 | ₩7,520 | ₩7,350 | ₩7,470 | +0.81% | 16.3만 |
|---|
| 2026.01.15 | ₩7,530 | ₩7,530 | ₩7,350 | ₩7,460 | -0.93% | 17만 |
|---|
| 2026.01.14 | ₩7,590 | ₩7,590 | ₩7,440 | ₩7,540 | -0.66% | 15.5만 |
|---|
| 2026.01.13 | ₩7,720 | ₩7,770 | ₩7,490 | ₩7,580 | -1.81% | 20만 |
|---|
| 2026.01.12 | ₩7,650 | ₩7,730 | ₩7,550 | ₩7,720 | +0.92% | 11.8만 |
|---|
| 2026.01.09 | ₩7,680 | ₩7,700 | ₩7,590 | ₩7,640 | -0.52% | 10.7만 |
|---|
| 2026.01.08 | ₩7,700 | ₩7,710 | ₩7,550 | ₩7,680 | -0.26% | 13.6만 |
|---|
| 2026.01.07 | ₩7,650 | ₩7,700 | ₩7,500 | ₩7,700 | +0.65% | 15.3만 |
|---|
| 2026.01.06 | ₩7,950 | ₩7,960 | ₩7,630 | ₩7,690 | -3.27% | 16.1만 |
|---|
| 2026.01.05 | ₩7,790 | ₩7,900 | ₩7,640 | ₩7,870 | +1.03% | 18.2만 |
|---|
| 2026.01.02 | ₩7,970 | ₩7,970 | ₩7,660 | ₩7,780 | -2.38% | 12.7만 |
|---|
| 2025.12.30 | ₩8,030 | ₩8,030 | ₩7,910 | ₩7,970 | -0.75% | 8.8만 |
|---|
| 2025.12.29 | ₩8,060 | ₩8,060 | ₩7,810 | ₩7,990 | -0.87% | 10.6만 |
|---|
| 2025.12.26 | ₩8,390 | ₩8,420 | ₩8,200 | ₩8,260 | -1.55% | 7.2만 |
|---|
| 2025.12.24 | ₩8,290 | ₩8,460 | ₩8,240 | ₩8,380 | +1.09% | 7.6만 |
|---|
| 2025.12.23 | ₩8,340 | ₩8,390 | ₩8,230 | ₩8,300 | -0.48% | 6.2만 |
|---|
| 2025.12.22 | ₩8,320 | ₩8,390 | ₩8,220 | ₩8,390 | +0.84% | 6.3만 |
|---|
| 2025.12.19 | ₩8,220 | ₩8,380 | ₩8,210 | ₩8,330 | +1.34% | 9만 |
|---|
| 2025.12.18 | ₩8,400 | ₩8,400 | ₩8,080 | ₩8,210 | -2.26% | 17만 |
|---|
| 2025.12.17 | ₩8,460 | ₩8,640 | ₩8,370 | ₩8,430 | -0.35% | 13.7만 |
|---|
| 2025.12.16 | ₩8,270 | ₩8,530 | ₩8,200 | ₩8,460 | +2.30% | 22.3만 |
|---|
| 2025.12.15 | ₩8,010 | ₩8,440 | ₩7,970 | ₩8,300 | +3.62% | 38.7만 |
|---|
| 2025.12.12 | ₩7,650 | ₩8,030 | ₩7,630 | ₩8,030 | +4.97% | 14.7만 |
|---|
| 2025.12.11 | ₩7,540 | ₩7,650 | ₩7,480 | ₩7,640 | +1.33% | 9.4만 |
|---|
| 2025.12.10 | ₩7,540 | ₩7,560 | ₩7,460 | ₩7,540 | 0.00% | 8.9만 |
|---|
| 2025.12.09 | ₩7,470 | ₩7,550 | ₩7,420 | ₩7,530 | +0.80% | 5.9만 |
|---|
| 2025.12.08 | ₩7,530 | ₩7,530 | ₩7,410 | ₩7,460 | -0.93% | 7만 |
|---|
| 2025.12.05 | ₩7,490 | ₩7,550 | ₩7,420 | ₩7,530 | +0.53% | 9.3만 |
|---|
| 2025.12.04 | ₩7,480 | ₩7,500 | ₩7,390 | ₩7,490 | +0.13% | 4.6만 |
|---|
| 2025.12.03 | ₩7,380 | ₩7,490 | ₩7,320 | ₩7,480 | +1.36% | 9.2만 |
|---|
| 2025.12.02 | ₩7,350 | ₩7,400 | ₩7,300 | ₩7,370 | +0.27% | 6.7만 |
|---|
| 2025.12.01 | ₩7,350 | ₩7,380 | ₩7,290 | ₩7,350 | 0.00% | 5.8만 |
|---|
| 2025.11.28 | ₩7,270 | ₩7,370 | ₩7,270 | ₩7,350 | +1.10% | 9만 |
|---|
| 2025.11.27 | ₩7,210 | ₩7,340 | ₩7,160 | ₩7,340 | +1.80% | 8.3만 |
|---|
| 2025.11.26 | ₩7,040 | ₩7,210 | ₩6,980 | ₩7,210 | +2.41% | 8.3만 |
|---|
| 2025.11.25 | ₩7,050 | ₩7,050 | ₩6,930 | ₩7,050 | 0.00% | 12.3만 |
|---|
| 2025.11.24 | ₩7,050 | ₩7,060 | ₩6,970 | ₩7,050 | 0.00% | 9만 |
|---|
| 2025.11.21 | ₩7,100 | ₩7,100 | ₩6,980 | ₩7,060 | -0.56% | 10.8만 |
|---|
| 2025.11.20 | ₩7,150 | ₩7,150 | ₩7,040 | ₩7,130 | -0.28% | 12.5만 |
|---|
| 2025.11.19 | ₩7,030 | ₩7,100 | ₩6,970 | ₩7,060 | +0.43% | 14만 |
|---|
| 2025.11.18 | ₩7,010 | ₩7,050 | ₩6,860 | ₩7,050 | +0.57% | 16.4만 |
|---|
| 2025.11.17 | ₩7,470 | ₩7,470 | ₩7,040 | ₩7,070 | -5.35% | 28만 |
|---|
| 2025.11.14 | ₩7,480 | ₩7,650 | ₩7,370 | ₩7,470 | -0.13% | 16.7만 |
|---|
| 2025.11.13 | ₩7,480 | ₩7,480 | ₩7,420 | ₩7,480 | 0.00% | 8.3만 |
|---|
| 2025.11.12 | ₩7,350 | ₩7,490 | ₩7,310 | ₩7,490 | +1.90% | 10.6만 |
|---|
| 2025.11.11 | ₩7,400 | ₩7,400 | ₩7,280 | ₩7,340 | -0.81% | 6.6만 |
|---|
| 2025.11.10 | ₩7,190 | ₩7,390 | ₩7,180 | ₩7,330 | +1.95% | 14.9만 |
|---|
| 2025.11.07 | ₩7,320 | ₩7,320 | ₩7,090 | ₩7,190 | -1.78% | 13.4만 |
|---|
| 2025.11.06 | ₩7,310 | ₩7,350 | ₩7,200 | ₩7,320 | +0.14% | 15.1만 |
|---|
| 2025.11.05 | ₩7,330 | ₩7,350 | ₩7,110 | ₩7,310 | -0.27% | 15.7만 |
|---|
| 2025.11.04 | ₩7,370 | ₩7,400 | ₩7,240 | ₩7,330 | -0.54% | 20만 |
|---|
| 2025.11.03 | ₩7,320 | ₩7,430 | ₩7,240 | ₩7,380 | +0.82% | 24.1만 |
|---|
| 2025.10.31 | ₩7,520 | ₩7,520 | ₩7,350 | ₩7,380 | -1.86% | 16.8만 |
|---|
| 2025.10.30 | ₩7,450 | ₩7,520 | ₩7,400 | ₩7,520 | +0.94% | 12.1만 |
|---|
| 2025.10.29 | ₩7,600 | ₩7,600 | ₩7,420 | ₩7,500 | -1.32% | 14.9만 |
|---|
| 2025.10.28 | ₩7,620 | ₩7,650 | ₩7,520 | ₩7,580 | -0.52% | 11.7만 |
|---|
| 2025.10.27 | ₩7,710 | ₩7,710 | ₩7,580 | ₩7,600 | -1.43% | 10만 |
|---|
| 2025.10.24 | ₩7,770 | ₩7,770 | ₩7,640 | ₩7,660 | -1.42% | 11.9만 |
|---|
| 2025.10.23 | ₩7,780 | ₩7,810 | ₩7,680 | ₩7,770 | -0.13% | 10.7만 |
|---|
| 2025.10.22 | ₩7,670 | ₩7,780 | ₩7,520 | ₩7,780 | +1.43% | 11만 |
|---|
| 2025.10.21 | ₩7,720 | ₩7,720 | ₩7,580 | ₩7,660 | -0.78% | 11.7만 |
|---|
| 2025.10.20 | ₩7,600 | ₩7,700 | ₩7,450 | ₩7,700 | +1.32% | 10.9만 |
|---|
| 2025.10.17 | ₩7,660 | ₩7,700 | ₩7,430 | ₩7,580 | -1.04% | 12.8만 |
|---|
| 2025.10.16 | ₩7,640 | ₩7,750 | ₩7,600 | ₩7,700 | +0.79% | 7.6만 |
|---|
| 2025.10.15 | ₩7,590 | ₩7,690 | ₩7,540 | ₩7,570 | -0.26% | 50.7만 |
|---|
| 2025.10.14 | ₩7,650 | ₩7,660 | ₩7,510 | ₩7,560 | -1.18% | 16만 |
|---|
| 2025.10.13 | ₩7,470 | ₩7,640 | ₩7,440 | ₩7,640 | +2.28% | 11.1만 |
|---|
| 2025.10.10 | ₩7,870 | ₩7,900 | ₩7,590 | ₩7,630 | -3.05% | 10.5만 |
|---|