시장 데이터를 불러오는 중
전체 종목
보락 과거 주가
002760.KS · KOSPI
주요 제품·사업: 식품향료,식품첨가물,화학제품,껌베이스(자일리톨,에리스리톨),담배향료 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002760.KS · KOSPI
주요 제품·사업: 식품향료,식품첨가물,화학제품,껌베이스(자일리톨,에리스리톨),담배향료 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩994 | ₩999 | ₩989 | ₩989 | -0.50% | 4.6만 |
| 2026.10.07 | ₩995 | ₩1,001 | ₩994 | ₩994 | -0.10% | 5.1만 |
| 2026.10.06 | ₩999 | ₩1,005 | ₩993 | ₩994 | -0.50% | 5.4만 |
| 2026.10.02 | ₩1,000 | ₩1,000 | ₩995 | ₩1,000 | 0.00% | 4.2만 |
| 2026.10.01 | ₩1,000 | ₩1,002 | ₩994 | ₩1,000 | 0.00% | 4.9만 |
| 2026.09.30 | ₩1,004 | ₩1,004 | ₩993 | ₩1,000 | -0.40% | 5.8만 |
| 2026.09.29 | ₩1,001 | ₩1,008 | ₩993 | ₩1,004 | +0.30% | 5.3만 |
| 2026.09.28 | ₩996 | ₩1,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩987 |
| ₩1,001 |
| +0.50% |
| 6.7만 |
| 2026.09.23 | ₩1,003 | ₩1,003 | ₩985 | ₩996 | -0.70% | 6.1만 |
|---|
| 2026.09.22 | ₩987 | ₩1,000 | ₩987 | ₩987 | 0.00% | 6.6만 |
|---|
| 2026.09.21 | ₩990 | ₩1,000 | ₩985 | ₩986 | -0.40% | 4.3만 |
|---|
| 2026.09.18 | ₩996 | ₩1,003 | ₩981 | ₩990 | -0.60% | 5.9만 |
|---|
| 2026.09.17 | ₩995 | ₩1,010 | ₩981 | ₩1,000 | +0.50% | 5.2만 |
|---|
| 2026.09.16 | ₩997 | ₩1,010 | ₩985 | ₩997 | 0.00% | 4.6만 |
|---|
| 2026.09.15 | ₩1,012 | ₩1,012 | ₩988 | ₩996 | -1.58% | 4.7만 |
|---|
| 2026.09.14 | ₩1,013 | ₩1,013 | ₩988 | ₩1,006 | -0.69% | 8.2만 |
|---|
| 2026.09.11 | ₩1,020 | ₩1,020 | ₩1,004 | ₩1,013 | -0.69% | 3.8만 |
|---|
| 2026.09.10 | ₩1,014 | ₩1,014 | ₩1,000 | ₩1,002 | -1.18% | 5.4만 |
|---|
| 2026.09.09 | ₩1,006 | ₩1,017 | ₩996 | ₩1,004 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩1,012 | ₩1,013 | ₩997 | ₩1,006 | -0.59% | 8.6만 |
|---|
| 2026.09.07 | ₩1,008 | ₩1,023 | ₩1,005 | ₩1,008 | 0.00% | 4.5만 |
|---|
| 2026.09.04 | ₩1,013 | ₩1,017 | ₩998 | ₩1,017 | +0.39% | 6.6만 |
|---|
| 2026.09.03 | ₩1,017 | ₩1,020 | ₩998 | ₩1,014 | -0.29% | 5.6만 |
|---|
| 2026.09.02 | ₩1,018 | ₩1,026 | ₩1,004 | ₩1,017 | -0.10% | 5.5만 |
|---|
| 2026.09.01 | ₩1,027 | ₩1,032 | ₩1,015 | ₩1,026 | -0.10% | 5.7만 |
|---|
| 2026.08.31 | ₩1,029 | ₩1,029 | ₩1,016 | ₩1,027 | -0.19% | 5.6만 |
|---|
| 2026.08.28 | ₩1,020 | ₩1,025 | ₩1,009 | ₩1,020 | 0.00% | 7만 |
|---|
| 2026.08.27 | ₩1,022 | ₩1,037 | ₩973 | ₩1,010 | -1.17% | 13.1만 |
|---|
| 2026.08.26 | ₩1,014 | ₩1,021 | ₩1,006 | ₩1,020 | +0.59% | 6.9만 |
|---|
| 2026.08.25 | ₩1,005 | ₩1,015 | ₩980 | ₩1,010 | +0.50% | 14만 |
|---|
| 2026.08.24 | ₩1,001 | ₩1,006 | ₩997 | ₩1,004 | +0.30% | 6.2만 |
|---|
| 2026.08.21 | ₩985 | ₩1,002 | ₩983 | ₩1,001 | +1.62% | 9.9만 |
|---|
| 2026.08.20 | ₩1,000 | ₩1,008 | ₩990 | ₩1,002 | +0.20% | 9.5만 |
|---|
| 2026.08.19 | ₩992 | ₩1,013 | ₩978 | ₩1,000 | +0.81% | 8.2만 |
|---|
| 2026.08.18 | ₩1,007 | ₩1,014 | ₩999 | ₩1,009 | +0.20% | 9.5만 |
|---|
| 2026.08.14 | ₩1,003 | ₩1,019 | ₩1,000 | ₩1,012 | +0.90% | 8.2만 |
|---|
| 2026.08.13 | ₩1,011 | ₩1,012 | ₩995 | ₩1,002 | -0.89% | 7.2만 |
|---|
| 2026.08.12 | ₩1,018 | ₩1,018 | ₩997 | ₩1,011 | -0.69% | 9.3만 |
|---|
| 2026.08.11 | ₩1,017 | ₩1,019 | ₩992 | ₩1,014 | -0.29% | 5.8만 |
|---|
| 2026.08.10 | ₩1,005 | ₩1,020 | ₩999 | ₩1,013 | +0.80% | 6.9만 |
|---|
| 2026.08.07 | ₩978 | ₩1,004 | ₩978 | ₩1,003 | +2.56% | 10.4만 |
|---|
| 2026.08.06 | ₩1,000 | ₩1,000 | ₩933 | ₩989 | -1.10% | 6.1만 |
|---|
| 2026.08.05 | ₩990 | ₩997 | ₩971 | ₩987 | -0.30% | 9.5만 |
|---|
| 2026.08.04 | ₩951 | ₩994 | ₩951 | ₩970 | +2.00% | 9.2만 |
|---|
| 2026.08.03 | ₩984 | ₩995 | ₩949 | ₩970 | -1.42% | 8.3만 |
|---|
| 2026.07.31 | ₩955 | ₩988 | ₩948 | ₩971 | +1.68% | 11.1만 |
|---|
| 2026.07.30 | ₩921 | ₩980 | ₩921 | ₩954 | +3.58% | 9.5만 |
|---|
| 2026.07.29 | ₩984 | ₩995 | ₩897 | ₩921 | -6.40% | 18.2만 |
|---|
| 2026.07.28 | ₩994 | ₩1,008 | ₩960 | ₩960 | -3.42% | 10.6만 |
|---|
| 2026.07.27 | ₩1,010 | ₩1,029 | ₩991 | ₩994 | -1.58% | 10.7만 |
|---|
| 2026.07.24 | ₩998 | ₩1,041 | ₩998 | ₩1,001 | +0.30% | 15.2만 |
|---|
| 2026.07.23 | ₩1,020 | ₩1,026 | ₩995 | ₩1,003 | -1.67% | 12.5만 |
|---|
| 2026.07.22 | ₩998 | ₩1,030 | ₩994 | ₩1,008 | +1.00% | 14.5만 |
|---|
| 2026.07.21 | ₩987 | ₩1,014 | ₩982 | ₩998 | +1.11% | 13.9만 |
|---|
| 2026.07.20 | ₩981 | ₩1,018 | ₩979 | ₩1,000 | +1.94% | 13.7만 |
|---|
| 2026.07.16 | ₩984 | ₩1,035 | ₩958 | ₩1,012 | +2.85% | 41.3만 |
|---|
| 2026.07.15 | ₩955 | ₩988 | ₩954 | ₩967 | +1.26% | 18.5만 |
|---|
| 2026.07.14 | ₩949 | ₩968 | ₩941 | ₩944 | -0.53% | 18만 |
|---|
| 2026.07.13 | ₩965 | ₩979 | ₩943 | ₩957 | -0.83% | 11.4만 |
|---|
| 2026.07.10 | ₩970 | ₩975 | ₩940 | ₩954 | -1.65% | 23.6만 |
|---|
| 2026.07.09 | ₩952 | ₩970 | ₩932 | ₩953 | +0.11% | 11.1만 |
|---|
| 2026.07.08 | ₩922 | ₩973 | ₩870 | ₩951 | +3.15% | 27.9만 |
|---|
| 2026.07.07 | ₩912 | ₩949 | ₩898 | ₩902 | -1.10% | 26.9만 |
|---|
| 2026.07.06 | ₩880 | ₩936 | ₩858 | ₩912 | +3.64% | 28만 |
|---|
| 2026.07.03 | ₩847 | ₩889 | ₩847 | ₩888 | +4.84% | 14만 |
|---|
| 2026.07.02 | ₩850 | ₩880 | ₩832 | ₩854 | +0.47% | 16.5만 |
|---|
| 2026.07.01 | ₩849 | ₩859 | ₩817 | ₩837 | -1.41% | 23만 |
|---|
| 2026.06.30 | ₩842 | ₩868 | ₩838 | ₩838 | -0.48% | 10.3만 |
|---|
| 2026.06.29 | ₩850 | ₩868 | ₩814 | ₩849 | -0.12% | 11.4만 |
|---|
| 2026.06.26 | ₩855 | ₩855 | ₩823 | ₩850 | -0.58% | 14.6만 |
|---|
| 2026.06.25 | ₩853 | ₩875 | ₩840 | ₩855 | +0.23% | 13.5만 |
|---|
| 2026.06.24 | ₩888 | ₩913 | ₩858 | ₩866 | -2.48% | 21.4만 |
|---|
| 2026.06.23 | ₩895 | ₩898 | ₩862 | ₩874 | -2.35% | 11.5만 |
|---|
| 2026.06.22 | ₩898 | ₩909 | ₩871 | ₩895 | -0.33% | 11.7만 |
|---|
| 2026.06.19 | ₩938 | ₩945 | ₩885 | ₩898 | -4.26% | 19.9만 |
|---|
| 2026.06.18 | ₩950 | ₩970 | ₩928 | ₩945 | -0.53% | 11.7만 |
|---|
| 2026.06.17 | ₩929 | ₩960 | ₩922 | ₩943 | +1.51% | 10.1만 |
|---|
| 2026.06.16 | ₩934 | ₩934 | ₩914 | ₩919 | -1.61% | 7.7만 |
|---|
| 2026.06.15 | ₩928 | ₩945 | ₩913 | ₩913 | -1.62% | 8.3만 |
|---|
| 2026.06.12 | ₩915 | ₩942 | ₩915 | ₩928 | +1.42% | 10.3만 |
|---|
| 2026.06.11 | ₩922 | ₩922 | ₩881 | ₩914 | -0.87% | 10.9만 |
|---|
| 2026.06.10 | ₩936 | ₩944 | ₩897 | ₩912 | -2.56% | 9.5만 |
|---|
| 2026.06.09 | ₩889 | ₩940 | ₩876 | ₩936 | +5.29% | 17.1만 |
|---|
| 2026.06.08 | ₩837 | ₩900 | ₩837 | ₩867 | +3.58% | 16.2만 |
|---|
| 2026.06.05 | ₩904 | ₩925 | ₩904 | ₩913 | +1.00% | 4.8만 |
|---|
| 2026.06.04 | ₩930 | ₩948 | ₩911 | ₩912 | -1.94% | 7만 |
|---|
| 2026.06.02 | ₩923 | ₩945 | ₩905 | ₩930 | +0.76% | 22.7만 |
|---|
| 2026.06.01 | ₩992 | ₩992 | ₩931 | ₩931 | -6.15% | 33.8만 |
|---|
| 2026.05.29 | ₩985 | ₩994 | ₩973 | ₩973 | -1.22% | 39.2만 |
|---|
| 2026.05.28 | ₩998 | ₩1,005 | ₩983 | ₩993 | -0.50% | 30.5만 |
|---|
| 2026.05.27 | ₩1,020 | ₩1,024 | ₩995 | ₩996 | -2.35% | 32.8만 |
|---|
| 2026.05.26 | ₩1,032 | ₩1,043 | ₩1,012 | ₩1,013 | -1.84% | 28.5만 |
|---|
| 2026.05.22 | ₩1,009 | ₩1,037 | ₩1,009 | ₩1,032 | +2.28% | 15.5만 |
|---|
| 2026.05.21 | ₩1,014 | ₩1,027 | ₩1,006 | ₩1,010 | -0.39% | 19.8만 |
|---|
| 2026.05.20 | ₩1,029 | ₩1,029 | ₩999 | ₩1,005 | -2.33% | 44.6만 |
|---|
| 2026.05.19 | ₩1,017 | ₩1,045 | ₩1,007 | ₩1,025 | +0.79% | 23.8만 |
|---|
| 2026.05.18 | ₩1,037 | ₩1,037 | ₩1,010 | ₩1,017 | -1.93% | 27.8만 |
|---|
| 2026.05.15 | ₩1,070 | ₩1,070 | ₩1,027 | ₩1,038 | -2.99% | 80.1만 |
|---|
| 2026.05.14 | ₩1,030 | ₩1,195 | ₩1,023 | ₩1,073 | +4.17% | 582만 |
|---|
| 2026.05.13 | ₩1,010 | ₩1,040 | ₩1,010 | ₩1,023 | +1.29% | 32.3만 |
|---|
| 2026.05.12 | ₩1,024 | ₩1,047 | ₩1,001 | ₩1,016 | -0.78% | 57.8만 |
|---|
| 2026.05.11 | ₩1,065 | ₩1,068 | ₩1,026 | ₩1,026 | -3.66% | 54.3만 |
|---|
| 2026.05.08 | ₩1,081 | ₩1,087 | ₩1,060 | ₩1,065 | -1.48% | 29.1만 |
|---|
| 2026.05.07 | ₩1,093 | ₩1,110 | ₩1,083 | ₩1,087 | -0.55% | 18.1만 |
|---|
| 2026.05.06 | ₩1,130 | ₩1,134 | ₩1,090 | ₩1,093 | -3.27% | 63.7만 |
|---|
| 2026.05.04 | ₩1,155 | ₩1,160 | ₩1,124 | ₩1,127 | -2.42% | 42.6만 |
|---|
| 2026.04.30 | ₩1,177 | ₩1,189 | ₩1,147 | ₩1,147 | -2.55% | 65만 |
|---|
| 2026.04.29 | ₩1,150 | ₩1,309 | ₩1,145 | ₩1,184 | +2.96% | 681.5만 |
|---|
| 2026.04.28 | ₩1,161 | ₩1,161 | ₩1,140 | ₩1,149 | -1.03% | 13.8만 |
|---|
| 2026.04.27 | ₩1,146 | ₩1,168 | ₩1,146 | ₩1,161 | +1.31% | 15.1만 |
|---|
| 2026.04.24 | ₩1,123 | ₩1,151 | ₩1,121 | ₩1,144 | +1.87% | 13.6만 |
|---|
| 2026.04.23 | ₩1,170 | ₩1,170 | ₩1,118 | ₩1,123 | -4.02% | 27.6만 |
|---|
| 2026.04.22 | ₩1,164 | ₩1,164 | ₩1,138 | ₩1,143 | -1.80% | 17.4만 |
|---|
| 2026.04.21 | ₩1,156 | ₩1,187 | ₩1,147 | ₩1,154 | -0.17% | 17.8만 |
|---|
| 2026.04.20 | ₩1,177 | ₩1,181 | ₩1,161 | ₩1,162 | -1.27% | 5.5만 |
|---|
| 2026.04.17 | ₩1,180 | ₩1,195 | ₩1,176 | ₩1,176 | -0.34% | 5.9만 |
|---|
| 2026.04.16 | ₩1,173 | ₩1,192 | ₩1,167 | ₩1,186 | +1.11% | 16.9만 |
|---|
| 2026.04.15 | ₩1,175 | ₩1,178 | ₩1,153 | ₩1,170 | -0.43% | 7.6만 |
|---|
| 2026.04.14 | ₩1,151 | ₩1,173 | ₩1,146 | ₩1,159 | +0.70% | 13.8만 |
|---|
| 2026.04.13 | ₩1,139 | ₩1,150 | ₩1,127 | ₩1,145 | +0.53% | 6.8만 |
|---|
| 2026.04.10 | ₩1,138 | ₩1,163 | ₩1,135 | ₩1,139 | +0.09% | 8.1만 |
|---|
| 2026.04.09 | ₩1,164 | ₩1,168 | ₩1,132 | ₩1,137 | -2.32% | 8.2만 |
|---|
| 2026.04.08 | ₩1,153 | ₩1,165 | ₩1,142 | ₩1,164 | +0.95% | 13만 |
|---|
| 2026.04.07 | ₩1,155 | ₩1,155 | ₩1,116 | ₩1,121 | -2.94% | 29.5만 |
|---|
| 2026.04.06 | ₩1,172 | ₩1,175 | ₩1,137 | ₩1,137 | -2.99% | 11.4만 |
|---|
| 2026.04.03 | ₩1,186 | ₩1,186 | ₩1,147 | ₩1,166 | -1.69% | 16.8만 |
|---|
| 2026.04.02 | ₩1,195 | ₩1,195 | ₩1,139 | ₩1,141 | -4.52% | 35.4만 |
|---|
| 2026.04.01 | ₩1,178 | ₩1,189 | ₩1,161 | ₩1,185 | +0.59% | 14.8만 |
|---|
| 2026.03.31 | ₩1,155 | ₩1,180 | ₩1,148 | ₩1,148 | -0.61% | 12.9만 |
|---|
| 2026.03.30 | ₩1,130 | ₩1,176 | ₩1,113 | ₩1,165 | +3.10% | 16.7만 |
|---|
| 2026.03.27 | ₩1,173 | ₩1,173 | ₩1,110 | ₩1,157 | -1.36% | 29.6만 |
|---|
| 2026.03.26 | ₩1,210 | ₩1,215 | ₩1,176 | ₩1,183 | -2.23% | 13.1만 |
|---|
| 2026.03.25 | ₩1,177 | ₩1,215 | ₩1,177 | ₩1,210 | +2.80% | 18.6만 |
|---|
| 2026.03.24 | ₩1,190 | ₩1,206 | ₩1,160 | ₩1,185 | -0.42% | 24.9만 |
|---|
| 2026.03.23 | ₩1,208 | ₩1,223 | ₩1,160 | ₩1,177 | -2.57% | 30.3만 |
|---|
| 2026.03.20 | ₩1,197 | ₩1,223 | ₩1,176 | ₩1,220 | +1.92% | 21.3만 |
|---|
| 2026.03.19 | ₩1,221 | ₩1,221 | ₩1,180 | ₩1,195 | -2.13% | 26.2만 |
|---|
| 2026.03.18 | ₩1,219 | ₩1,239 | ₩1,208 | ₩1,221 | +0.16% | 28.4만 |
|---|
| 2026.03.17 | ₩1,210 | ₩1,250 | ₩1,203 | ₩1,219 | +0.74% | 37.3만 |
|---|
| 2026.03.16 | ₩1,211 | ₩1,244 | ₩1,202 | ₩1,208 | -0.25% | 54.3만 |
|---|
| 2026.03.13 | ₩1,215 | ₩1,349 | ₩1,197 | ₩1,211 | -0.33% | 586만 |
|---|
| 2026.03.12 | ₩1,189 | ₩1,239 | ₩1,164 | ₩1,223 | +2.86% | 23.4만 |
|---|
| 2026.03.11 | ₩1,172 | ₩1,232 | ₩1,171 | ₩1,200 | +2.39% | 45.3만 |
|---|
| 2026.03.10 | ₩1,199 | ₩1,199 | ₩1,164 | ₩1,177 | -1.83% | 15.9만 |
|---|
| 2026.03.09 | ₩1,170 | ₩1,175 | ₩1,125 | ₩1,175 | +0.43% | 34.4만 |
|---|
| 2026.03.06 | ₩1,163 | ₩1,182 | ₩1,145 | ₩1,170 | +0.60% | 34.2만 |
|---|
| 2026.03.05 | ₩1,128 | ₩1,166 | ₩1,125 | ₩1,163 | +3.10% | 42.1만 |
|---|
| 2026.03.04 | ₩1,171 | ₩1,181 | ₩1,054 | ₩1,074 | -8.28% | 90.6만 |
|---|
| 2026.03.03 | ₩1,190 | ₩1,217 | ₩1,176 | ₩1,183 | -0.59% | 45.7만 |
|---|
| 2026.02.27 | ₩1,235 | ₩1,293 | ₩1,203 | ₩1,215 | -1.62% | 105만 |
|---|
| 2026.02.26 | ₩1,278 | ₩1,278 | ₩1,215 | ₩1,235 | -3.36% | 82.4만 |
|---|
| 2026.02.25 | ₩1,281 | ₩1,306 | ₩1,264 | ₩1,265 | -1.25% | 56.4만 |
|---|
| 2026.02.24 | ₩1,285 | ₩1,324 | ₩1,266 | ₩1,281 | -0.31% | 78.7만 |
|---|
| 2026.02.23 | ₩1,261 | ₩1,286 | ₩1,243 | ₩1,286 | +1.98% | 53.4만 |
|---|
| 2026.02.20 | ₩1,260 | ₩1,269 | ₩1,245 | ₩1,259 | -0.08% | 53.8만 |
|---|
| 2026.02.19 | ₩1,259 | ₩1,291 | ₩1,235 | ₩1,260 | +0.08% | 92.9만 |
|---|
| 2026.02.13 | ₩1,263 | ₩1,292 | ₩1,243 | ₩1,259 | -0.32% | 71만 |
|---|
| 2026.02.12 | ₩1,286 | ₩1,334 | ₩1,266 | ₩1,282 | -0.31% | 142.4만 |
|---|
| 2026.02.11 | ₩1,310 | ₩1,320 | ₩1,212 | ₩1,286 | -1.83% | 133.4만 |
|---|
| 2026.02.10 | ₩1,321 | ₩1,370 | ₩1,303 | ₩1,310 | -0.83% | 121.6만 |
|---|
| 2026.02.09 | ₩1,330 | ₩1,386 | ₩1,309 | ₩1,316 | -1.05% | 264.4만 |
|---|
| 2026.02.06 | ₩1,301 | ₩1,423 | ₩1,279 | ₩1,310 | +0.69% | 696.9만 |
|---|
| 2026.02.05 | ₩1,271 | ₩1,527 | ₩1,243 | ₩1,323 | +4.09% | 3294.3만 |
|---|
| 2026.02.04 | ₩1,299 | ₩1,319 | ₩1,270 | ₩1,271 | -2.16% | 220.2만 |
|---|
| 2026.02.03 | ₩1,244 | ₩1,440 | ₩1,236 | ₩1,319 | +6.03% | 2090.3만 |
|---|
| 2026.02.02 | ₩1,286 | ₩1,316 | ₩1,228 | ₩1,244 | -3.27% | 257만 |
|---|
| 2026.01.30 | ₩1,247 | ₩1,290 | ₩1,201 | ₩1,239 | -0.64% | 242.2만 |
|---|
| 2026.01.29 | ₩1,273 | ₩1,374 | ₩1,244 | ₩1,247 | -2.04% | 574.7만 |
|---|
| 2026.01.28 | ₩1,175 | ₩1,430 | ₩1,146 | ₩1,284 | +9.28% | 3486.5만 |
|---|
| 2026.01.27 | ₩1,128 | ₩1,163 | ₩1,115 | ₩1,126 | -0.18% | 36.5만 |
|---|
| 2026.01.26 | ₩1,136 | ₩1,184 | ₩1,120 | ₩1,128 | -0.70% | 138.2만 |
|---|
| 2026.01.23 | ₩1,100 | ₩1,270 | ₩1,079 | ₩1,131 | +2.82% | 1095.4만 |
|---|
| 2026.01.22 | ₩1,076 | ₩1,097 | ₩1,049 | ₩1,066 | -0.93% | 70.6만 |
|---|
| 2026.01.21 | ₩1,093 | ₩1,111 | ₩1,051 | ₩1,068 | -2.29% | 64.1만 |
|---|
| 2026.01.20 | ₩1,099 | ₩1,117 | ₩1,070 | ₩1,093 | -0.55% | 59.4만 |
|---|
| 2026.01.19 | ₩1,050 | ₩1,127 | ₩1,050 | ₩1,087 | +3.52% | 212.8만 |
|---|
| 2026.01.16 | ₩1,029 | ₩1,038 | ₩1,010 | ₩1,037 | +0.78% | 22.7만 |
|---|
| 2026.01.15 | ₩1,031 | ₩1,034 | ₩1,022 | ₩1,028 | -0.29% | 7.1만 |
|---|
| 2026.01.14 | ₩1,030 | ₩1,040 | ₩1,016 | ₩1,029 | -0.10% | 8.6만 |
|---|
| 2026.01.13 | ₩1,024 | ₩1,075 | ₩1,016 | ₩1,030 | +0.59% | 16.9만 |
|---|
| 2026.01.12 | ₩1,012 | ₩1,030 | ₩1,012 | ₩1,024 | +1.19% | 22.8만 |
|---|
| 2026.01.09 | ₩1,022 | ₩1,022 | ₩1,014 | ₩1,016 | -0.59% | 4.5만 |
|---|
| 2026.01.08 | ₩1,024 | ₩1,033 | ₩1,008 | ₩1,016 | -0.78% | 10.3만 |
|---|
| 2026.01.07 | ₩1,046 | ₩1,049 | ₩1,022 | ₩1,023 | -2.20% | 13.5만 |
|---|
| 2026.01.06 | ₩1,048 | ₩1,056 | ₩1,040 | ₩1,046 | -0.19% | 11.4만 |
|---|
| 2026.01.05 | ₩1,052 | ₩1,052 | ₩1,037 | ₩1,046 | -0.57% | 11.5만 |
|---|
| 2026.01.02 | ₩1,049 | ₩1,053 | ₩1,044 | ₩1,052 | +0.29% | 9.4만 |
|---|
| 2025.12.30 | ₩1,044 | ₩1,051 | ₩1,043 | ₩1,047 | +0.29% | 5.1만 |
|---|
| 2025.12.29 | ₩1,044 | ₩1,056 | ₩1,041 | ₩1,046 | +0.19% | 8.8만 |
|---|
| 2025.12.26 | ₩1,048 | ₩1,048 | ₩1,041 | ₩1,047 | -0.10% | 12.4만 |
|---|
| 2025.12.24 | ₩1,044 | ₩1,055 | ₩1,040 | ₩1,045 | +0.10% | 29.7만 |
|---|
| 2025.12.23 | ₩1,048 | ₩1,052 | ₩1,037 | ₩1,043 | -0.48% | 14.4만 |
|---|
| 2025.12.22 | ₩1,042 | ₩1,053 | ₩1,042 | ₩1,048 | +0.58% | 9.6만 |
|---|
| 2025.12.19 | ₩1,047 | ₩1,050 | ₩1,041 | ₩1,047 | 0.00% | 7만 |
|---|
| 2025.12.18 | ₩1,048 | ₩1,050 | ₩1,039 | ₩1,046 | -0.19% | 10.9만 |
|---|
| 2025.12.17 | ₩1,035 | ₩1,048 | ₩1,030 | ₩1,048 | +1.26% | 6.9만 |
|---|
| 2025.12.16 | ₩1,032 | ₩1,051 | ₩1,031 | ₩1,034 | +0.19% | 9.8만 |
|---|
| 2025.12.15 | ₩1,045 | ₩1,046 | ₩1,033 | ₩1,038 | -0.67% | 10.6만 |
|---|
| 2025.12.12 | ₩1,049 | ₩1,057 | ₩1,041 | ₩1,045 | -0.38% | 11.2만 |
|---|
| 2025.12.11 | ₩1,043 | ₩1,055 | ₩1,041 | ₩1,049 | +0.58% | 10.8만 |
|---|
| 2025.12.10 | ₩1,037 | ₩1,051 | ₩1,037 | ₩1,046 | +0.87% | 13.7만 |
|---|
| 2025.12.09 | ₩1,033 | ₩1,048 | ₩1,033 | ₩1,036 | +0.29% | 7.6만 |
|---|
| 2025.12.08 | ₩1,097 | ₩1,099 | ₩1,034 | ₩1,037 | -5.47% | 90.7만 |
|---|
| 2025.12.05 | ₩1,040 | ₩1,040 | ₩1,026 | ₩1,027 | -1.25% | 8.7만 |
|---|
| 2025.12.04 | ₩1,040 | ₩1,042 | ₩1,029 | ₩1,036 | -0.38% | 8만 |
|---|
| 2025.12.03 | ₩1,045 | ₩1,052 | ₩1,033 | ₩1,037 | -0.77% | 16만 |
|---|
| 2025.12.02 | ₩1,042 | ₩1,043 | ₩1,033 | ₩1,037 | -0.48% | 10.4만 |
|---|
| 2025.12.01 | ₩1,022 | ₩1,090 | ₩1,022 | ₩1,042 | +1.96% | 54.4만 |
|---|
| 2025.11.28 | ₩1,012 | ₩1,038 | ₩1,012 | ₩1,027 | +1.48% | 10.4만 |
|---|
| 2025.11.27 | ₩1,022 | ₩1,029 | ₩1,010 | ₩1,015 | -0.68% | 11.6만 |
|---|
| 2025.11.26 | ₩1,010 | ₩1,037 | ₩1,008 | ₩1,020 | +0.99% | 9.2만 |
|---|
| 2025.11.25 | ₩1,003 | ₩1,015 | ₩1,003 | ₩1,007 | +0.40% | 5.8만 |
|---|
| 2025.11.24 | ₩1,016 | ₩1,022 | ₩1,008 | ₩1,009 | -0.69% | 16만 |
|---|
| 2025.11.21 | ₩1,019 | ₩1,024 | ₩1,011 | ₩1,014 | -0.49% | 6.8만 |
|---|
| 2025.11.20 | ₩1,017 | ₩1,029 | ₩1,017 | ₩1,025 | +0.79% | 39.3만 |
|---|
| 2025.11.19 | ₩992 | ₩1,020 | ₩992 | ₩1,017 | +2.52% | 17.7만 |
|---|
| 2025.11.18 | ₩1,011 | ₩1,025 | ₩1,001 | ₩1,005 | -0.59% | 22.4만 |
|---|
| 2025.11.17 | ₩1,027 | ₩1,036 | ₩1,015 | ₩1,023 | -0.39% | 21.6만 |
|---|
| 2025.11.14 | ₩1,022 | ₩1,041 | ₩1,017 | ₩1,027 | +0.49% | 19.8만 |
|---|
| 2025.11.13 | ₩1,017 | ₩1,120 | ₩1,008 | ₩1,025 | +0.79% | 190.3만 |
|---|
| 2025.11.12 | ₩1,005 | ₩1,017 | ₩997 | ₩1,013 | +0.80% | 8.9만 |
|---|
| 2025.11.11 | ₩1,000 | ₩1,009 | ₩998 | ₩1,000 | 0.00% | 16.2만 |
|---|
| 2025.11.10 | ₩1,000 | ₩1,007 | ₩990 | ₩1,005 | +0.50% | 11.3만 |
|---|
| 2025.11.07 | ₩985 | ₩1,003 | ₩985 | ₩1,000 | +1.52% | 15.2만 |
|---|
| 2025.11.06 | ₩999 | ₩1,007 | ₩991 | ₩1,002 | +0.30% | 14.6만 |
|---|
| 2025.11.05 | ₩997 | ₩1,013 | ₩985 | ₩1,001 | +0.40% | 20만 |
|---|
| 2025.11.04 | ₩995 | ₩1,008 | ₩995 | ₩1,001 | +0.60% | 12만 |
|---|
| 2025.11.03 | ₩1,005 | ₩1,011 | ₩1,000 | ₩1,004 | -0.10% | 16만 |
|---|
| 2025.10.31 | ₩1,007 | ₩1,007 | ₩1,000 | ₩1,005 | -0.20% | 8.3만 |
|---|
| 2025.10.30 | ₩1,011 | ₩1,012 | ₩1,006 | ₩1,007 | -0.40% | 17.4만 |
|---|
| 2025.10.29 | ₩1,017 | ₩1,021 | ₩1,010 | ₩1,013 | -0.39% | 15.6만 |
|---|
| 2025.10.28 | ₩1,025 | ₩1,025 | ₩1,014 | ₩1,016 | -0.88% | 9.8만 |
|---|
| 2025.10.27 | ₩1,023 | ₩1,025 | ₩1,020 | ₩1,021 | -0.20% | 10.7만 |
|---|
| 2025.10.24 | ₩1,025 | ₩1,027 | ₩1,019 | ₩1,023 | -0.20% | 9.4만 |
|---|
| 2025.10.23 | ₩1,030 | ₩1,034 | ₩1,022 | ₩1,024 | -0.58% | 7.1만 |
|---|
| 2025.10.22 | ₩1,022 | ₩1,030 | ₩1,019 | ₩1,029 | +0.68% | 15.9만 |
|---|
| 2025.10.21 | ₩1,030 | ₩1,031 | ₩1,020 | ₩1,022 | -0.78% | 24.6만 |
|---|
| 2025.10.20 | ₩1,030 | ₩1,042 | ₩1,021 | ₩1,028 | -0.19% | 16.6만 |
|---|
| 2025.10.17 | ₩1,030 | ₩1,033 | ₩1,021 | ₩1,028 | -0.19% | 12.7만 |
|---|
| 2025.10.16 | ₩1,032 | ₩1,037 | ₩1,027 | ₩1,030 | -0.19% | 11만 |
|---|
| 2025.10.15 | ₩1,039 | ₩1,039 | ₩1,027 | ₩1,032 | -0.67% | 4.4만 |
|---|
| 2025.10.14 | ₩1,035 | ₩1,043 | ₩1,025 | ₩1,030 | -0.48% | 11.3만 |
|---|
| 2025.10.13 | ₩1,038 | ₩1,042 | ₩1,025 | ₩1,035 | -0.29% | 9.1만 |
|---|
| 2025.10.10 | ₩1,057 | ₩1,066 | ₩1,050 | ₩1,051 | -0.57% | 12.6만 |
|---|