전체 종목
우양피앤엘 과거 주가
002420.KS · KOSPI
주요 제품·사업: 극장(영화상영)/극영화,만화영화 제조/음식료품,일용잡화 소매/부동산 임대
시장 데이터를 불러오는 중
002420.KS · KOSPI
주요 제품·사업: 극장(영화상영)/극영화,만화영화 제조/음식료품,일용잡화 소매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,740 | ₩5,820 | ₩5,610 | ₩5,740 | 0.00% | 1.6만 |
| 2026.10.07 | ₩5,910 | ₩5,910 | ₩5,690 | ₩5,690 | -3.72% | 9.1천 |
| 2026.10.06 | ₩6,090 | ₩6,090 | ₩5,910 | ₩5,910 | -2.96% | 4.9천 |
| 2026.10.02 | ₩6,300 | ₩6,300 | ₩6,000 | ₩6,040 | -4.13% | 3.7천 |
| 2026.10.01 | ₩6,070 | ₩6,130 | ₩6,000 | ₩6,050 | -0.33% | 1.4만 |
| 2026.09.30 | ₩6,070 | ₩6,310 | ₩5,950 | ₩6,080 | +0.16% | 8천 |
| 2026.09.29 | ₩6,080 | ₩6,150 | ₩5,910 | ₩6,070 | -0.16% | 3.4천 |
| 2026.09.28 | ₩6,100 | ₩6,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,970 |
| ₩6,150 |
| +0.82% |
| 5.7천 |
| 2026.09.23 | ₩6,300 | ₩6,320 | ₩6,040 | ₩6,180 | -1.90% | 2.3만 |
|---|
| 2026.09.22 | ₩6,070 | ₩6,430 | ₩6,020 | ₩6,290 | +3.62% | 2.5만 |
|---|
| 2026.09.21 | ₩6,000 | ₩6,220 | ₩5,810 | ₩6,110 | +1.83% | 2.9만 |
|---|
| 2026.09.18 | ₩5,580 | ₩6,390 | ₩5,430 | ₩6,010 | +7.71% | 4.9만 |
|---|
| 2026.09.17 | ₩5,600 | ₩5,780 | ₩5,480 | ₩5,590 | -0.18% | 2천 |
|---|
| 2026.09.16 | ₩5,680 | ₩5,680 | ₩5,460 | ₩5,600 | -1.41% | 2.9천 |
|---|
| 2026.09.15 | ₩5,560 | ₩5,650 | ₩5,330 | ₩5,400 | -2.88% | 9.8천 |
|---|
| 2026.09.14 | ₩5,490 | ₩5,610 | ₩5,420 | ₩5,430 | -1.09% | 3.4천 |
|---|
| 2026.09.11 | ₩5,620 | ₩5,700 | ₩5,440 | ₩5,490 | -2.31% | 3.3만 |
|---|
| 2026.09.10 | ₩5,800 | ₩5,910 | ₩5,580 | ₩5,620 | -3.10% | 1.7만 |
|---|
| 2026.09.09 | ₩5,920 | ₩6,060 | ₩5,770 | ₩5,800 | -2.03% | 1.2만 |
|---|
| 2026.09.08 | ₩5,810 | ₩6,090 | ₩5,700 | ₩5,910 | +1.72% | 2.8만 |
|---|
| 2026.09.07 | ₩5,780 | ₩6,000 | ₩5,780 | ₩5,860 | +1.38% | 7.4천 |
|---|
| 2026.09.04 | ₩5,870 | ₩5,870 | ₩5,720 | ₩5,780 | -1.53% | 1.1만 |
|---|
| 2026.09.03 | ₩5,570 | ₩5,970 | ₩5,570 | ₩5,870 | +5.39% | 1.1만 |
|---|
| 2026.09.02 | ₩5,790 | ₩5,860 | ₩5,650 | ₩5,720 | -1.21% | 1만 |
|---|
| 2026.09.01 | ₩5,870 | ₩5,870 | ₩5,730 | ₩5,730 | -2.39% | 4.6천 |
|---|
| 2026.08.31 | ₩5,840 | ₩5,880 | ₩5,770 | ₩5,870 | +0.51% | 6천 |
|---|
| 2026.08.28 | ₩5,970 | ₩5,990 | ₩5,760 | ₩5,920 | -0.84% | 8.7천 |
|---|
| 2026.08.27 | ₩5,840 | ₩5,990 | ₩5,770 | ₩5,970 | +2.23% | 8.6천 |
|---|
| 2026.08.26 | ₩5,620 | ₩5,850 | ₩5,620 | ₩5,810 | +3.38% | 9.6천 |
|---|
| 2026.08.25 | ₩5,540 | ₩5,820 | ₩5,490 | ₩5,660 | +2.17% | 5.2천 |
|---|
| 2026.08.24 | ₩5,900 | ₩6,170 | ₩5,570 | ₩5,580 | -5.42% | 2.4만 |
|---|
| 2026.08.21 | ₩5,900 | ₩5,940 | ₩5,700 | ₩5,790 | -1.86% | 1.1만 |
|---|
| 2026.08.20 | ₩5,720 | ₩5,720 | ₩5,640 | ₩5,710 | -0.17% | 8.6천 |
|---|
| 2026.08.19 | ₩5,740 | ₩5,790 | ₩5,590 | ₩5,700 | -0.70% | 9.9천 |
|---|
| 2026.08.18 | ₩5,880 | ₩5,880 | ₩5,720 | ₩5,720 | -2.72% | 9.3천 |
|---|
| 2026.08.14 | ₩5,880 | ₩5,990 | ₩5,830 | ₩5,850 | -0.51% | 6.1천 |
|---|
| 2026.08.13 | ₩5,780 | ₩6,180 | ₩5,780 | ₩5,900 | +2.08% | 2.5만 |
|---|
| 2026.08.12 | ₩6,200 | ₩6,200 | ₩5,740 | ₩5,780 | -6.77% | 2.6만 |
|---|
| 2026.08.11 | ₩6,450 | ₩6,490 | ₩5,940 | ₩6,010 | -6.82% | 2.8만 |
|---|
| 2026.08.10 | ₩5,570 | ₩6,200 | ₩5,520 | ₩6,120 | +9.87% | 3.7만 |
|---|
| 2026.08.07 | ₩5,610 | ₩5,740 | ₩5,310 | ₩5,620 | +0.18% | 3.7만 |
|---|
| 2026.08.06 | ₩5,970 | ₩5,980 | ₩5,410 | ₩5,760 | -3.52% | 1.7만 |
|---|
| 2026.08.05 | ₩5,730 | ₩5,790 | ₩5,520 | ₩5,760 | +0.52% | 2만 |
|---|
| 2026.08.04 | ₩5,280 | ₩6,500 | ₩5,260 | ₩5,570 | +5.49% | 7.1만 |
|---|
| 2026.08.03 | ₩5,140 | ₩5,390 | ₩5,140 | ₩5,290 | +2.92% | 8.9천 |
|---|
| 2026.07.31 | ₩5,400 | ₩5,500 | ₩5,300 | ₩5,350 | -0.93% | 1.2만 |
|---|
| 2026.07.30 | ₩4,995 | ₩5,410 | ₩4,995 | ₩5,350 | +7.11% | 4천 |
|---|
| 2026.07.29 | ₩5,280 | ₩5,420 | ₩5,150 | ₩5,250 | -0.57% | 1만 |
|---|
| 2026.07.28 | ₩5,170 | ₩5,490 | ₩5,110 | ₩5,230 | +1.16% | 1.2만 |
|---|
| 2026.07.27 | ₩5,140 | ₩5,180 | ₩5,040 | ₩5,170 | +0.58% | 1.2만 |
|---|
| 2026.07.24 | ₩5,200 | ₩5,240 | ₩5,020 | ₩5,150 | -0.96% | 4.1천 |
|---|
| 2026.07.23 | ₩5,220 | ₩5,340 | ₩5,110 | ₩5,250 | +0.57% | 4.7천 |
|---|
| 2026.07.22 | ₩5,280 | ₩5,500 | ₩5,100 | ₩5,110 | -3.22% | 1.3만 |
|---|
| 2026.07.21 | ₩5,220 | ₩5,350 | ₩4,960 | ₩5,250 | +0.57% | 8.9천 |
|---|
| 2026.07.20 | ₩5,130 | ₩5,360 | ₩5,100 | ₩5,220 | +1.75% | 8.4천 |
|---|
| 2026.07.16 | ₩5,140 | ₩5,170 | ₩5,070 | ₩5,130 | -0.19% | 7.8천 |
|---|
| 2026.07.15 | ₩5,100 | ₩5,240 | ₩5,090 | ₩5,140 | +0.78% | 7.8천 |
|---|
| 2026.07.14 | ₩5,050 | ₩5,190 | ₩4,860 | ₩5,070 | +0.40% | 8.3천 |
|---|
| 2026.07.13 | ₩5,140 | ₩5,240 | ₩4,995 | ₩5,050 | -1.75% | 8.8천 |
|---|
| 2026.07.10 | ₩5,220 | ₩5,220 | ₩5,030 | ₩5,140 | -1.53% | 4천 |
|---|
| 2026.07.09 | ₩4,865 | ₩5,300 | ₩4,830 | ₩5,070 | +4.21% | 9.2천 |
|---|
| 2026.07.08 | ₩5,120 | ₩5,190 | ₩4,905 | ₩5,060 | -1.17% | 1.1만 |
|---|
| 2026.07.07 | ₩5,350 | ₩5,350 | ₩5,050 | ₩5,160 | -3.55% | 8천 |
|---|
| 2026.07.06 | ₩5,300 | ₩5,400 | ₩5,140 | ₩5,170 | -2.45% | 6.6천 |
|---|
| 2026.07.03 | ₩5,300 | ₩5,300 | ₩5,040 | ₩5,270 | -0.57% | 9.5천 |
|---|
| 2026.07.02 | ₩5,380 | ₩5,470 | ₩5,110 | ₩5,300 | -1.49% | 2.5만 |
|---|
| 2026.07.01 | ₩5,200 | ₩5,340 | ₩5,060 | ₩5,320 | +2.31% | 7.7천 |
|---|
| 2026.06.30 | ₩5,330 | ₩5,330 | ₩5,100 | ₩5,120 | -3.94% | 7.9천 |
|---|
| 2026.06.29 | ₩5,120 | ₩5,210 | ₩5,090 | ₩5,130 | +0.20% | 1.3만 |
|---|
| 2026.06.26 | ₩5,130 | ₩5,480 | ₩4,985 | ₩5,160 | +0.58% | 2.3만 |
|---|
| 2026.06.25 | ₩5,390 | ₩5,390 | ₩4,950 | ₩5,130 | -4.82% | 9천 |
|---|
| 2026.06.24 | ₩4,970 | ₩5,140 | ₩4,805 | ₩4,980 | +0.20% | 2.8만 |
|---|
| 2026.06.23 | ₩5,120 | ₩5,170 | ₩4,950 | ₩4,970 | -2.93% | 3.6만 |
|---|
| 2026.06.22 | ₩5,590 | ₩5,590 | ₩5,110 | ₩5,120 | -8.41% | 3.1만 |
|---|
| 2026.06.19 | ₩5,550 | ₩5,550 | ₩5,240 | ₩5,440 | -1.98% | 2.6만 |
|---|
| 2026.06.18 | ₩5,550 | ₩5,710 | ₩5,400 | ₩5,550 | 0.00% | 2.2만 |
|---|
| 2026.06.17 | ₩5,610 | ₩5,690 | ₩5,400 | ₩5,530 | -1.43% | 1.8만 |
|---|
| 2026.06.16 | ₩5,420 | ₩5,630 | ₩5,330 | ₩5,530 | +2.03% | 2.9만 |
|---|
| 2026.06.15 | ₩5,350 | ₩5,400 | ₩5,170 | ₩5,310 | -0.75% | 1.6만 |
|---|
| 2026.06.12 | ₩5,550 | ₩5,580 | ₩5,220 | ₩5,290 | -4.68% | 4.3만 |
|---|
| 2026.06.11 | ₩5,420 | ₩5,670 | ₩5,270 | ₩5,550 | +2.40% | 2.2만 |
|---|
| 2026.06.10 | ₩5,280 | ₩5,550 | ₩5,210 | ₩5,300 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩5,290 | ₩5,420 | ₩5,130 | ₩5,260 | -0.57% | 7.9만 |
|---|
| 2026.06.08 | ₩5,520 | ₩5,720 | ₩5,230 | ₩5,260 | -4.71% | 6.3만 |
|---|
| 2026.06.05 | ₩5,410 | ₩6,230 | ₩5,410 | ₩5,890 | +8.87% | 10.8만 |
|---|
| 2026.06.04 | ₩6,000 | ₩6,450 | ₩5,410 | ₩5,480 | -8.67% | 8.6만 |
|---|
| 2026.06.02 | ₩5,570 | ₩6,740 | ₩5,480 | ₩6,130 | +10.05% | 23.3만 |
|---|
| 2026.06.01 | ₩5,710 | ₩5,770 | ₩5,310 | ₩5,570 | -2.45% | 5.1만 |
|---|
| 2026.05.29 | ₩6,390 | ₩6,390 | ₩5,800 | ₩5,880 | -7.98% | 6.7만 |
|---|
| 2026.05.28 | ₩6,170 | ₩6,790 | ₩6,000 | ₩6,390 | +3.57% | 17.5만 |
|---|
| 2026.05.27 | ₩6,440 | ₩6,570 | ₩5,980 | ₩6,050 | -6.06% | 6.9만 |
|---|
| 2026.05.26 | ₩6,690 | ₩6,960 | ₩6,250 | ₩6,440 | -3.74% | 17.8만 |
|---|
| 2026.05.22 | ₩8,300 | ₩8,460 | ₩6,540 | ₩6,660 | -19.76% | 122.7만 |
|---|
| 2026.05.21 | ₩6,080 | ₩6,890 | ₩6,080 | ₩6,510 | +7.07% | 13.1만 |
|---|
| 2026.05.20 | ₩6,800 | ₩6,800 | ₩5,760 | ₩6,070 | -10.74% | 12.4만 |
|---|
| 2026.05.19 | ₩5,620 | ₩5,800 | ₩5,330 | ₩5,620 | 0.00% | 4.5만 |
|---|
| 2026.05.18 | ₩5,170 | ₩5,640 | ₩5,060 | ₩5,620 | +8.70% | 6.3만 |
|---|
| 2026.05.15 | ₩5,160 | ₩5,270 | ₩5,080 | ₩5,170 | +0.19% | 1.7만 |
|---|
| 2026.05.14 | ₩5,190 | ₩5,280 | ₩5,010 | ₩5,160 | -0.58% | 5만 |
|---|
| 2026.05.13 | ₩5,270 | ₩5,300 | ₩5,130 | ₩5,130 | -2.66% | 1.2만 |
|---|
| 2026.05.12 | ₩5,020 | ₩5,200 | ₩4,965 | ₩5,140 | +2.39% | 1.9만 |
|---|
| 2026.05.11 | ₩5,270 | ₩5,270 | ₩5,050 | ₩5,070 | -3.80% | 3.4만 |
|---|
| 2026.05.08 | ₩5,290 | ₩5,300 | ₩5,170 | ₩5,260 | -0.57% | 1.8만 |
|---|
| 2026.05.07 | ₩5,270 | ₩5,350 | ₩5,210 | ₩5,290 | +0.38% | 1.7만 |
|---|
| 2026.05.06 | ₩5,380 | ₩5,400 | ₩5,120 | ₩5,270 | -2.04% | 2.9만 |
|---|
| 2026.05.04 | ₩5,430 | ₩5,510 | ₩5,320 | ₩5,380 | -0.92% | 2.8만 |
|---|
| 2026.04.30 | ₩5,420 | ₩5,550 | ₩5,420 | ₩5,430 | +0.18% | 2.2만 |
|---|
| 2026.04.29 | ₩5,600 | ₩5,600 | ₩5,390 | ₩5,420 | -3.21% | 1.6만 |
|---|
| 2026.04.28 | ₩5,630 | ₩5,900 | ₩5,550 | ₩5,600 | -0.53% | 1.9만 |
|---|
| 2026.04.27 | ₩5,760 | ₩5,880 | ₩5,580 | ₩5,620 | -2.43% | 2.5만 |
|---|
| 2026.04.24 | ₩6,040 | ₩6,050 | ₩5,500 | ₩5,760 | -4.64% | 11.3만 |
|---|
| 2026.04.23 | ₩6,230 | ₩6,230 | ₩5,950 | ₩6,040 | -3.05% | 2만 |
|---|
| 2026.04.22 | ₩5,970 | ₩6,560 | ₩5,900 | ₩6,230 | +4.36% | 2.8만 |
|---|
| 2026.04.21 | ₩6,040 | ₩6,220 | ₩5,810 | ₩5,940 | -1.66% | 3.1만 |
|---|
| 2026.04.20 | ₩6,480 | ₩6,480 | ₩5,960 | ₩6,160 | -4.94% | 4.4만 |
|---|
| 2026.04.17 | ₩6,400 | ₩6,440 | ₩6,040 | ₩6,200 | -3.13% | 4.8만 |
|---|
| 2026.04.16 | ₩5,790 | ₩6,850 | ₩5,780 | ₩6,400 | +10.54% | 26.1만 |
|---|
| 2026.04.15 | ₩5,960 | ₩6,230 | ₩5,670 | ₩5,770 | -3.19% | 5.7만 |
|---|
| 2026.04.14 | ₩5,470 | ₩5,950 | ₩5,330 | ₩5,840 | +6.76% | 5.2만 |
|---|
| 2026.04.13 | ₩5,200 | ₩5,650 | ₩5,150 | ₩5,440 | +4.62% | 8.4만 |
|---|
| 2026.04.10 | ₩5,060 | ₩5,160 | ₩5,040 | ₩5,120 | +1.19% | 1.5만 |
|---|
| 2026.04.09 | ₩5,090 | ₩5,160 | ₩5,000 | ₩5,090 | 0.00% | 1.4만 |
|---|
| 2026.04.08 | ₩5,200 | ₩5,210 | ₩4,880 | ₩5,060 | -2.69% | 4.3만 |
|---|
| 2026.04.07 | ₩5,010 | ₩5,100 | ₩4,860 | ₩5,050 | +0.80% | 5만 |
|---|
| 2026.04.06 | ₩5,180 | ₩5,260 | ₩4,980 | ₩5,000 | -3.47% | 14.4만 |
|---|
| 2026.04.03 | ₩4,975 | ₩5,480 | ₩4,960 | ₩5,180 | +4.12% | 8.8만 |
|---|
| 2026.04.02 | ₩5,150 | ₩5,150 | ₩4,940 | ₩4,975 | -3.40% | 3.4만 |
|---|
| 2026.04.01 | ₩5,160 | ₩5,210 | ₩5,050 | ₩5,100 | -1.16% | 3.6만 |
|---|
| 2026.03.31 | ₩5,420 | ₩5,640 | ₩5,090 | ₩5,100 | -5.90% | 3.6만 |
|---|
| 2026.03.30 | ₩5,340 | ₩5,590 | ₩5,230 | ₩5,420 | +1.50% | 2.6만 |
|---|
| 2026.03.27 | ₩5,660 | ₩5,660 | ₩5,270 | ₩5,360 | -5.30% | 5.9만 |
|---|
| 2026.03.26 | ₩5,530 | ₩5,690 | ₩5,480 | ₩5,690 | +2.89% | 3만 |
|---|
| 2026.03.25 | ₩5,610 | ₩5,680 | ₩5,470 | ₩5,530 | -1.43% | 1.7만 |
|---|
| 2026.03.24 | ₩5,660 | ₩5,740 | ₩5,560 | ₩5,660 | 0.00% | 2.2만 |
|---|
| 2026.03.23 | ₩5,710 | ₩5,880 | ₩5,560 | ₩5,660 | -0.88% | 3.3만 |
|---|
| 2026.03.20 | ₩5,740 | ₩5,880 | ₩5,670 | ₩5,750 | +0.17% | 2.9만 |
|---|
| 2026.03.19 | ₩5,780 | ₩5,880 | ₩5,645 | ₩5,850 | +1.21% | 5.6만 |
|---|
| 2026.03.18 | ₩6,030 | ₩6,030 | ₩5,530 | ₩5,680 | -5.80% | 6.5만 |
|---|
| 2026.03.17 | ₩5,700 | ₩6,050 | ₩5,190 | ₩6,050 | +6.14% | 6.7만 |
|---|
| 2026.03.16 | ₩5,750 | ₩5,790 | ₩5,530 | ₩5,730 | -0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩5,660 | ₩5,790 | ₩5,500 | ₩5,730 | +1.24% | 7.8만 |
|---|
| 2026.03.12 | ₩5,700 | ₩5,890 | ₩5,550 | ₩5,610 | -1.58% | 9만 |
|---|
| 2026.03.11 | ₩5,510 | ₩5,910 | ₩5,500 | ₩5,600 | +1.63% | 10만 |
|---|
| 2026.03.10 | ₩5,270 | ₩5,660 | ₩5,270 | ₩5,570 | +5.69% | 13.8만 |
|---|
| 2026.03.09 | ₩6,150 | ₩6,150 | ₩5,510 | ₩5,600 | -8.94% | 35.8만 |
|---|
| 2026.03.06 | ₩6,200 | ₩6,280 | ₩5,490 | ₩5,660 | -8.71% | 34.1만 |
|---|
| 2026.03.05 | ₩5,300 | ₩6,250 | ₩5,250 | ₩5,620 | +6.04% | 44.8만 |
|---|
| 2026.03.04 | ₩6,980 | ₩8,200 | ₩5,500 | ₩5,660 | -18.91% | 246.6만 |
|---|
| 2026.03.03 | ₩5,730 | ₩6,460 | ₩5,480 | ₩6,460 | +12.74% | 73.8만 |
|---|
| 2026.02.27 | ₩5,100 | ₩5,100 | ₩4,955 | ₩4,970 | -2.55% | 2.3만 |
|---|
| 2026.02.26 | ₩5,210 | ₩5,300 | ₩5,010 | ₩5,020 | -3.65% | 2.1만 |
|---|
| 2026.02.25 | ₩5,330 | ₩5,430 | ₩5,170 | ₩5,240 | -1.69% | 2.9만 |
|---|
| 2026.02.24 | ₩5,540 | ₩5,550 | ₩5,300 | ₩5,370 | -3.07% | 3.6만 |
|---|
| 2026.02.23 | ₩5,160 | ₩5,500 | ₩5,140 | ₩5,400 | +4.65% | 6.2만 |
|---|
| 2026.02.20 | ₩5,110 | ₩5,310 | ₩5,090 | ₩5,160 | +0.98% | 3.3만 |
|---|
| 2026.02.19 | ₩5,090 | ₩5,120 | ₩5,000 | ₩5,100 | +0.20% | 1.3만 |
|---|
| 2026.02.13 | ₩5,050 | ₩5,220 | ₩4,950 | ₩5,110 | +1.19% | 2.7만 |
|---|
| 2026.02.12 | ₩5,010 | ₩5,070 | ₩4,980 | ₩5,010 | 0.00% | 6.4천 |
|---|
| 2026.02.11 | ₩5,110 | ₩5,130 | ₩4,985 | ₩5,000 | -2.15% | 6.9천 |
|---|
| 2026.02.10 | ₩4,935 | ₩5,230 | ₩4,935 | ₩5,110 | +3.55% | 2.6만 |
|---|
| 2026.02.09 | ₩4,960 | ₩5,090 | ₩4,960 | ₩4,990 | +0.60% | 1.4만 |
|---|
| 2026.02.06 | ₩5,030 | ₩5,100 | ₩4,830 | ₩4,995 | -0.70% | 3.1만 |
|---|
| 2026.02.05 | ₩5,320 | ₩5,330 | ₩5,030 | ₩5,030 | -5.45% | 3.1만 |
|---|
| 2026.02.04 | ₩5,160 | ₩5,420 | ₩5,060 | ₩5,310 | +2.91% | 6.4만 |
|---|
| 2026.02.03 | ₩4,940 | ₩5,210 | ₩4,940 | ₩5,160 | +4.45% | 2.9만 |
|---|
| 2026.02.02 | ₩4,910 | ₩5,230 | ₩4,805 | ₩4,980 | +1.43% | 4.9만 |
|---|
| 2026.01.30 | ₩4,890 | ₩5,350 | ₩4,855 | ₩4,950 | +1.23% | 7.4만 |
|---|
| 2026.01.29 | ₩4,905 | ₩4,905 | ₩4,805 | ₩4,890 | -0.31% | 1.5만 |
|---|
| 2026.01.28 | ₩4,950 | ₩5,070 | ₩4,890 | ₩4,915 | -0.71% | 2.2만 |
|---|
| 2026.01.27 | ₩5,140 | ₩5,140 | ₩4,975 | ₩4,985 | -3.02% | 7.6천 |
|---|
| 2026.01.26 | ₩4,990 | ₩5,050 | ₩4,875 | ₩5,050 | +1.20% | 1.1만 |
|---|
| 2026.01.23 | ₩5,030 | ₩5,030 | ₩4,855 | ₩4,910 | -2.39% | 7천 |
|---|
| 2026.01.22 | ₩4,845 | ₩4,940 | ₩4,790 | ₩4,860 | +0.31% | 1.2만 |
|---|
| 2026.01.21 | ₩4,970 | ₩5,040 | ₩4,810 | ₩4,845 | -2.52% | 1.3만 |
|---|
| 2026.01.20 | ₩4,900 | ₩5,110 | ₩4,880 | ₩4,965 | +1.33% | 1.7만 |
|---|
| 2026.01.19 | ₩4,990 | ₩4,990 | ₩4,865 | ₩4,905 | -1.70% | 1.4만 |
|---|
| 2026.01.16 | ₩5,100 | ₩5,100 | ₩4,955 | ₩4,990 | -2.16% | 2.3만 |
|---|
| 2026.01.15 | ₩5,230 | ₩5,230 | ₩5,020 | ₩5,090 | -2.68% | 1.9만 |
|---|
| 2026.01.14 | ₩5,140 | ₩5,350 | ₩5,130 | ₩5,210 | +1.36% | 1.5만 |
|---|
| 2026.01.13 | ₩5,240 | ₩5,260 | ₩5,050 | ₩5,170 | -1.34% | 2.1만 |
|---|
| 2026.01.12 | ₩5,250 | ₩5,350 | ₩5,160 | ₩5,260 | +0.19% | 1.5만 |
|---|
| 2026.01.09 | ₩5,220 | ₩5,300 | ₩5,140 | ₩5,220 | 0.00% | 9.9천 |
|---|
| 2026.01.08 | ₩5,330 | ₩5,330 | ₩4,660 | ₩5,200 | -2.44% | 8.5만 |
|---|
| 2026.01.07 | ₩5,340 | ₩5,340 | ₩5,200 | ₩5,330 | -0.19% | 1.9만 |
|---|
| 2026.01.06 | ₩5,340 | ₩5,360 | ₩5,220 | ₩5,340 | 0.00% | 2.4만 |
|---|
| 2026.01.05 | ₩5,380 | ₩5,500 | ₩5,270 | ₩5,340 | -0.74% | 3.2만 |
|---|
| 2026.01.02 | ₩5,380 | ₩5,440 | ₩5,300 | ₩5,430 | +0.93% | 1.8만 |
|---|
| 2025.12.30 | ₩5,270 | ₩5,530 | ₩5,260 | ₩5,380 | +2.09% | 1.3만 |
|---|
| 2025.12.29 | ₩5,290 | ₩5,420 | ₩5,260 | ₩5,300 | +0.19% | 2.4만 |
|---|
| 2025.12.26 | ₩5,500 | ₩5,500 | ₩5,320 | ₩5,360 | -2.55% | 2.5만 |
|---|
| 2025.12.24 | ₩5,660 | ₩5,660 | ₩5,430 | ₩5,470 | -3.36% | 3만 |
|---|
| 2025.12.23 | ₩5,980 | ₩6,040 | ₩5,460 | ₩5,630 | -5.85% | 6.6만 |
|---|
| 2025.12.22 | ₩6,150 | ₩6,150 | ₩5,880 | ₩5,920 | -3.74% | 4.9만 |
|---|
| 2025.12.19 | ₩6,220 | ₩6,260 | ₩5,840 | ₩6,000 | -3.54% | 8.2만 |
|---|
| 2025.12.18 | ₩6,340 | ₩6,630 | ₩6,160 | ₩6,280 | -0.95% | 10.3만 |
|---|
| 2025.12.17 | ₩6,090 | ₩6,490 | ₩5,880 | ₩6,340 | +4.11% | 14.4만 |
|---|
| 2025.12.16 | ₩6,260 | ₩6,810 | ₩6,080 | ₩6,080 | -2.88% | 13만 |
|---|
| 2025.12.15 | ₩6,070 | ₩6,900 | ₩5,810 | ₩6,370 | +4.94% | 45.6만 |
|---|
| 2025.12.12 | ₩6,250 | ₩6,660 | ₩5,980 | ₩6,020 | -3.68% | 28.2만 |
|---|
| 2025.12.11 | ₩6,120 | ₩6,980 | ₩5,950 | ₩6,250 | +2.12% | 51.8만 |
|---|
| 2025.12.10 | ₩5,530 | ₩6,530 | ₩5,440 | ₩6,240 | +12.84% | 90.9만 |
|---|
| 2025.12.09 | ₩5,710 | ₩5,710 | ₩5,430 | ₩5,490 | -3.85% | 8만 |
|---|
| 2025.12.08 | ₩5,920 | ₩5,980 | ₩5,540 | ₩5,650 | -4.56% | 11.5만 |
|---|
| 2025.12.05 | ₩6,200 | ₩6,570 | ₩5,650 | ₩5,900 | -4.84% | 28.1만 |
|---|
| 2025.12.04 | ₩6,820 | ₩6,820 | ₩6,140 | ₩6,160 | -9.68% | 29.7만 |
|---|
| 2025.12.03 | ₩6,050 | ₩7,440 | ₩5,850 | ₩6,930 | +14.55% | 246.3만 |
|---|
| 2025.12.02 | ₩5,250 | ₩6,710 | ₩5,220 | ₩6,050 | +15.24% | 188.6만 |
|---|
| 2025.12.01 | ₩5,670 | ₩5,710 | ₩5,260 | ₩5,320 | -6.17% | 21.3만 |
|---|
| 2025.11.28 | ₩6,600 | ₩7,580 | ₩5,570 | ₩5,790 | -12.27% | 152.5만 |
|---|
| 2025.11.27 | ₩4,500 | ₩5,840 | ₩4,495 | ₩5,840 | +29.78% | 15만 |
|---|
| 2025.11.26 | ₩4,495 | ₩4,560 | ₩4,460 | ₩4,495 | 0.00% | 5천 |
|---|
| 2025.11.25 | ₩4,840 | ₩4,840 | ₩4,375 | ₩4,495 | -7.13% | 4.5만 |
|---|
| 2025.11.24 | ₩4,925 | ₩4,925 | ₩4,810 | ₩4,840 | -1.73% | 6.5천 |
|---|
| 2025.11.21 | ₩5,050 | ₩5,050 | ₩4,850 | ₩4,930 | -2.38% | 8.1천 |
|---|
| 2025.11.20 | ₩4,900 | ₩5,090 | ₩4,900 | ₩4,980 | +1.63% | 1만 |
|---|
| 2025.11.19 | ₩5,040 | ₩5,220 | ₩4,885 | ₩4,890 | -2.98% | 9천 |
|---|
| 2025.11.18 | ₩4,990 | ₩5,100 | ₩4,945 | ₩5,050 | +1.20% | 5.7천 |
|---|
| 2025.11.17 | ₩4,990 | ₩5,070 | ₩4,975 | ₩4,985 | -0.10% | 2.5천 |
|---|
| 2025.11.14 | ₩5,150 | ₩5,150 | ₩4,990 | ₩5,000 | -2.91% | 4.1천 |
|---|
| 2025.11.13 | ₩5,030 | ₩5,120 | ₩5,030 | ₩5,090 | +1.19% | 1.3천 |
|---|
| 2025.11.12 | ₩5,190 | ₩5,190 | ₩5,010 | ₩5,060 | -2.50% | 4.1천 |
|---|
| 2025.11.11 | ₩5,120 | ₩5,120 | ₩5,040 | ₩5,110 | -0.20% | 3.3천 |
|---|
| 2025.11.10 | ₩4,975 | ₩5,180 | ₩4,975 | ₩5,090 | +2.31% | 5천 |
|---|
| 2025.11.07 | ₩5,180 | ₩5,250 | ₩5,050 | ₩5,060 | -2.32% | 1.3만 |
|---|
| 2025.11.06 | ₩5,180 | ₩5,630 | ₩5,070 | ₩5,080 | -1.93% | 1.2만 |
|---|
| 2025.11.05 | ₩5,460 | ₩5,460 | ₩5,140 | ₩5,190 | -4.95% | 4.1천 |
|---|
| 2025.11.04 | ₩5,120 | ₩5,290 | ₩5,070 | ₩5,210 | +1.76% | 8.7천 |
|---|
| 2025.11.03 | ₩5,450 | ₩5,450 | ₩5,120 | ₩5,120 | -6.06% | 3.3천 |
|---|
| 2025.10.31 | ₩5,120 | ₩5,380 | ₩5,040 | ₩5,300 | +3.52% | 8.4천 |
|---|
| 2025.10.30 | ₩5,380 | ₩5,380 | ₩5,150 | ₩5,150 | -4.28% | 8.1천 |
|---|
| 2025.10.29 | ₩5,390 | ₩5,660 | ₩5,370 | ₩5,380 | -0.19% | 2.9천 |
|---|
| 2025.10.28 | ₩5,450 | ₩5,480 | ₩5,400 | ₩5,440 | -0.18% | 1.6천 |
|---|
| 2025.10.27 | ₩5,480 | ₩5,480 | ₩5,360 | ₩5,460 | -0.36% | 6천 |
|---|
| 2025.10.24 | ₩5,510 | ₩5,510 | ₩5,340 | ₩5,480 | -0.54% | 6.6천 |
|---|
| 2025.10.23 | ₩5,450 | ₩5,700 | ₩5,420 | ₩5,510 | +1.10% | 2.6천 |
|---|
| 2025.10.22 | ₩5,430 | ₩5,510 | ₩5,400 | ₩5,450 | +0.37% | 3.8천 |
|---|
| 2025.10.21 | ₩5,520 | ₩5,520 | ₩5,410 | ₩5,430 | -1.63% | 6천 |
|---|
| 2025.10.20 | ₩5,600 | ₩5,630 | ₩5,500 | ₩5,500 | -1.79% | 5.6천 |
|---|
| 2025.10.17 | ₩5,550 | ₩5,630 | ₩5,430 | ₩5,630 | +1.44% | 7.2천 |
|---|
| 2025.10.16 | ₩5,400 | ₩5,800 | ₩5,330 | ₩5,550 | +2.78% | 1.2만 |
|---|
| 2025.10.15 | ₩5,330 | ₩5,530 | ₩5,330 | ₩5,460 | +2.44% | 766 |
|---|
| 2025.10.14 | ₩5,510 | ₩5,520 | ₩5,380 | ₩5,380 | -2.36% | 4천 |
|---|
| 2025.10.13 | ₩5,420 | ₩5,550 | ₩5,420 | ₩5,550 | +2.40% | 790 |
|---|
| 2025.10.10 | ₩5,610 | ₩5,880 | ₩5,440 | ₩5,550 | -1.07% | 1.9천 |
|---|