시장 데이터를 불러오는 중
전체 종목
신풍 과거 주가
002870.KS · KOSPI
주요 제품·사업: 마닐라판지 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002870.KS · KOSPI
주요 제품·사업: 마닐라판지 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,164 | ₩1,177 | ₩1,151 | ₩1,157 | -0.60% | 3.2만 |
| 2026.10.07 | ₩1,142 | ₩1,200 | ₩1,104 | ₩1,164 | +1.93% | 14.3만 |
| 2026.10.06 | ₩1,217 | ₩1,234 | ₩1,109 | ₩1,118 | -8.13% | 35.2만 |
| 2026.10.02 | ₩1,125 | ₩1,230 | ₩1,111 | ₩1,216 | +8.09% | 24.9만 |
| 2026.10.01 | ₩1,115 | ₩1,155 | ₩1,084 | ₩1,136 | +1.88% | 18만 |
| 2026.09.30 | ₩1,104 | ₩1,104 | ₩1,068 | ₩1,081 | -2.08% | 5.1만 |
| 2026.09.29 | ₩1,118 | ₩1,118 | ₩1,073 | ₩1,115 | -0.27% | 5.9만 |
| 2026.09.28 | ₩1,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,056 |
| ₩1,097 |
| -7.82% |
| 21.7만 |
| 2026.09.23 | ₩1,223 | ₩1,223 | ₩1,057 | ₩1,119 | -8.50% | 45.3만 |
|---|
| 2026.09.22 | ₩1,243 | ₩1,300 | ₩1,169 | ₩1,228 | -1.21% | 37.7만 |
|---|
| 2026.09.21 | ₩1,300 | ₩1,302 | ₩1,110 | ₩1,220 | -6.15% | 88.6만 |
|---|
| 2026.09.18 | ₩1,185 | ₩1,294 | ₩1,169 | ₩1,277 | +7.76% | 49.4만 |
|---|
| 2026.09.17 | ₩1,156 | ₩1,180 | ₩1,130 | ₩1,168 | +1.04% | 12.5만 |
|---|
| 2026.09.16 | ₩1,120 | ₩1,163 | ₩1,119 | ₩1,160 | +3.57% | 61.8만 |
|---|
| 2026.09.15 | ₩1,078 | ₩1,139 | ₩1,040 | ₩1,111 | +3.06% | 18.8만 |
|---|
| 2026.09.14 | ₩1,086 | ₩1,088 | ₩1,015 | ₩1,040 | -4.24% | 6.6만 |
|---|
| 2026.09.11 | ₩1,092 | ₩1,119 | ₩1,088 | ₩1,088 | -0.37% | 5.6만 |
|---|
| 2026.09.10 | ₩1,140 | ₩1,141 | ₩1,086 | ₩1,092 | -4.21% | 23.3만 |
|---|
| 2026.09.09 | ₩1,075 | ₩1,139 | ₩1,054 | ₩1,109 | +3.16% | 17.4만 |
|---|
| 2026.09.08 | ₩1,104 | ₩1,140 | ₩1,066 | ₩1,070 | -3.08% | 12.1만 |
|---|
| 2026.09.07 | ₩1,058 | ₩1,150 | ₩1,058 | ₩1,104 | +4.35% | 27.4만 |
|---|
| 2026.09.04 | ₩1,065 | ₩1,085 | ₩1,030 | ₩1,058 | -0.66% | 15.9만 |
|---|
| 2026.09.03 | ₩1,012 | ₩1,150 | ₩1,012 | ₩1,041 | +2.87% | 90.1만 |
|---|
| 2026.09.02 | ₩999 | ₩1,013 | ₩990 | ₩1,012 | +1.30% | 8만 |
|---|
| 2026.09.01 | ₩1,035 | ₩1,039 | ₩995 | ₩998 | -3.57% | 16.2만 |
|---|
| 2026.08.31 | ₩980 | ₩1,047 | ₩952 | ₩1,035 | +5.61% | 52.7만 |
|---|
| 2026.08.28 | ₩989 | ₩1,053 | ₩975 | ₩975 | -1.42% | 58.4만 |
|---|
| 2026.08.27 | ₩985 | ₩1,014 | ₩971 | ₩989 | +0.41% | 28만 |
|---|
| 2026.08.26 | ₩978 | ₩1,000 | ₩978 | ₩988 | +1.02% | 16.8만 |
|---|
| 2026.08.25 | ₩965 | ₩999 | ₩933 | ₩986 | +2.18% | 17.5만 |
|---|
| 2026.08.24 | ₩969 | ₩980 | ₩950 | ₩965 | -0.41% | 2.7만 |
|---|
| 2026.08.21 | ₩981 | ₩985 | ₩956 | ₩969 | -1.22% | 1.8만 |
|---|
| 2026.08.20 | ₩956 | ₩983 | ₩953 | ₩981 | +2.62% | 9.2만 |
|---|
| 2026.08.19 | ₩949 | ₩982 | ₩939 | ₩955 | +0.63% | 5.8만 |
|---|
| 2026.08.18 | ₩967 | ₩1,000 | ₩952 | ₩967 | 0.00% | 16.3만 |
|---|
| 2026.08.14 | ₩970 | ₩973 | ₩940 | ₩962 | -0.82% | 12.4만 |
|---|
| 2026.08.13 | ₩962 | ₩988 | ₩957 | ₩971 | +0.94% | 13.7만 |
|---|
| 2026.08.12 | ₩962 | ₩978 | ₩956 | ₩970 | +0.83% | 12.9만 |
|---|
| 2026.08.11 | ₩970 | ₩979 | ₩946 | ₩962 | -0.82% | 11만 |
|---|
| 2026.08.10 | ₩1,010 | ₩1,010 | ₩940 | ₩965 | -4.46% | 16.8만 |
|---|
| 2026.08.07 | ₩998 | ₩998 | ₩965 | ₩972 | -2.61% | 3.1만 |
|---|
| 2026.08.06 | ₩994 | ₩995 | ₩963 | ₩963 | -3.12% | 10.7만 |
|---|
| 2026.08.05 | ₩1,025 | ₩1,025 | ₩978 | ₩994 | -3.02% | 9.4만 |
|---|
| 2026.08.04 | ₩1,054 | ₩1,054 | ₩982 | ₩1,005 | -4.65% | 28.3만 |
|---|
| 2026.08.03 | ₩1,028 | ₩1,088 | ₩1,015 | ₩1,054 | +2.53% | 20.4만 |
|---|
| 2026.07.31 | ₩1,004 | ₩1,040 | ₩1,001 | ₩1,002 | -0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩998 | ₩1,008 | ₩975 | ₩996 | -0.20% | 5.8만 |
|---|
| 2026.07.29 | ₩1,000 | ₩1,021 | ₩972 | ₩973 | -2.70% | 15.4만 |
|---|
| 2026.07.28 | ₩1,050 | ₩1,050 | ₩989 | ₩1,003 | -4.48% | 13.6만 |
|---|
| 2026.07.27 | ₩1,015 | ₩1,074 | ₩1,000 | ₩1,022 | +0.69% | 23.2만 |
|---|
| 2026.07.24 | ₩1,046 | ₩1,067 | ₩1,000 | ₩1,000 | -4.40% | 12.4만 |
|---|
| 2026.07.23 | ₩1,046 | ₩1,089 | ₩1,011 | ₩1,054 | +0.76% | 10.8만 |
|---|
| 2026.07.22 | ₩1,070 | ₩1,070 | ₩1,042 | ₩1,047 | -2.15% | 8.2만 |
|---|
| 2026.07.21 | ₩981 | ₩1,080 | ₩940 | ₩1,070 | +9.07% | 33만 |
|---|
| 2026.07.20 | ₩971 | ₩1,028 | ₩934 | ₩987 | +1.65% | 23.6만 |
|---|
| 2026.07.16 | ₩989 | ₩1,025 | ₩950 | ₩971 | -1.82% | 12.6만 |
|---|
| 2026.07.15 | ₩1,026 | ₩1,040 | ₩930 | ₩1,011 | -1.46% | 16.2만 |
|---|
| 2026.07.14 | ₩1,030 | ₩1,061 | ₩975 | ₩1,026 | -0.39% | 12.6만 |
|---|
| 2026.07.13 | ₩1,130 | ₩1,130 | ₩1,026 | ₩1,029 | -8.94% | 13.3만 |
|---|
| 2026.07.10 | ₩1,029 | ₩1,130 | ₩966 | ₩1,130 | +9.82% | 30.4만 |
|---|
| 2026.07.09 | ₩925 | ₩999 | ₩925 | ₩983 | +6.27% | 22.6만 |
|---|
| 2026.07.08 | ₩959 | ₩972 | ₩920 | ₩925 | -3.55% | 5.4만 |
|---|
| 2026.07.07 | ₩950 | ₩1,023 | ₩940 | ₩959 | +0.95% | 30.9만 |
|---|
| 2026.07.06 | ₩895 | ₩986 | ₩891 | ₩956 | +6.82% | 12.2만 |
|---|
| 2026.07.03 | ₩900 | ₩919 | ₩870 | ₩900 | 0.00% | 5.3만 |
|---|
| 2026.07.02 | ₩891 | ₩988 | ₩891 | ₩908 | +1.91% | 24.9만 |
|---|
| 2026.07.01 | ₩744 | ₩964 | ₩733 | ₩940 | +26.34% | 90.6만 |
|---|
| 2026.06.30 | ₩738 | ₩765 | ₩716 | ₩744 | +0.81% | 11만 |
|---|
| 2026.06.29 | ₩691 | ₩739 | ₩664 | ₩739 | +6.95% | 37.1만 |
|---|
| 2026.06.26 | ₩775 | ₩807 | ₩715 | ₩726 | -6.32% | 15.4만 |
|---|
| 2026.06.25 | ₩813 | ₩850 | ₩723 | ₩775 | -4.67% | 30.3만 |
|---|
| 2026.06.24 | ₩850 | ₩861 | ₩818 | ₩828 | -2.59% | 12만 |
|---|
| 2026.06.23 | ₩910 | ₩929 | ₩842 | ₩857 | -5.82% | 15.2만 |
|---|
| 2026.06.22 | ₩932 | ₩955 | ₩914 | ₩914 | -1.93% | 14.7만 |
|---|
| 2026.06.19 | ₩906 | ₩977 | ₩887 | ₩932 | +2.87% | 18.9만 |
|---|
| 2026.06.18 | ₩925 | ₩935 | ₩896 | ₩906 | -2.05% | 9.6만 |
|---|
| 2026.06.17 | ₩910 | ₩930 | ₩900 | ₩925 | +1.65% | 4.6만 |
|---|
| 2026.06.16 | ₩920 | ₩923 | ₩887 | ₩909 | -1.20% | 11.5만 |
|---|
| 2026.06.15 | ₩989 | ₩989 | ₩911 | ₩921 | -6.88% | 14.2만 |
|---|
| 2026.06.12 | ₩917 | ₩990 | ₩917 | ₩945 | +3.05% | 16.9만 |
|---|
| 2026.06.11 | ₩859 | ₩930 | ₩855 | ₩917 | +6.75% | 7.3만 |
|---|
| 2026.06.10 | ₩880 | ₩889 | ₩850 | ₩859 | -2.39% | 15.2만 |
|---|
| 2026.06.09 | ₩880 | ₩932 | ₩880 | ₩880 | 0.00% | 18.1만 |
|---|
| 2026.06.08 | ₩912 | ₩937 | ₩908 | ₩918 | +0.66% | 9.8만 |
|---|
| 2026.06.05 | ₩936 | ₩977 | ₩920 | ₩935 | -0.11% | 12.4만 |
|---|
| 2026.06.04 | ₩925 | ₩985 | ₩925 | ₩961 | +3.89% | 12.2만 |
|---|
| 2026.06.02 | ₩981 | ₩989 | ₩958 | ₩960 | -2.14% | 20.2만 |
|---|
| 2026.06.01 | ₩1,030 | ₩1,034 | ₩992 | ₩999 | -3.01% | 24.4만 |
|---|
| 2026.05.29 | ₩1,075 | ₩1,075 | ₩1,020 | ₩1,030 | -4.19% | 18.4만 |
|---|
| 2026.05.28 | ₩1,108 | ₩1,108 | ₩1,036 | ₩1,044 | -5.78% | 16.3만 |
|---|
| 2026.05.27 | ₩1,100 | ₩1,101 | ₩1,048 | ₩1,068 | -2.91% | 19.8만 |
|---|
| 2026.05.26 | ₩1,211 | ₩1,211 | ₩1,094 | ₩1,094 | -9.66% | 42.5만 |
|---|
| 2026.05.22 | ₩1,142 | ₩1,207 | ₩1,142 | ₩1,173 | +2.71% | 18.6만 |
|---|
| 2026.05.21 | ₩1,178 | ₩1,178 | ₩1,135 | ₩1,142 | -3.06% | 19.9만 |
|---|
| 2026.05.20 | ₩1,143 | ₩1,184 | ₩1,087 | ₩1,178 | +3.06% | 20.3만 |
|---|
| 2026.05.19 | ₩1,120 | ₩1,177 | ₩1,083 | ₩1,119 | -0.09% | 28.6만 |
|---|
| 2026.05.18 | ₩1,201 | ₩1,236 | ₩1,115 | ₩1,144 | -4.75% | 46.9만 |
|---|
| 2026.05.15 | ₩1,244 | ₩1,320 | ₩1,199 | ₩1,250 | +0.48% | 130만 |
|---|
| 2026.05.14 | ₩1,034 | ₩1,338 | ₩1,034 | ₩1,242 | +20.12% | 609.6만 |
|---|
| 2026.05.13 | ₩1,025 | ₩1,050 | ₩1,016 | ₩1,033 | +0.78% | 8.5만 |
|---|
| 2026.05.12 | ₩1,070 | ₩1,082 | ₩1,014 | ₩1,025 | -4.21% | 25.8만 |
|---|
| 2026.05.11 | ₩1,070 | ₩1,107 | ₩1,056 | ₩1,070 | 0.00% | 19.9만 |
|---|
| 2026.05.08 | ₩1,055 | ₩1,074 | ₩1,046 | ₩1,070 | +1.42% | 7.7만 |
|---|
| 2026.05.07 | ₩1,075 | ₩1,075 | ₩1,044 | ₩1,053 | -2.05% | 20.9만 |
|---|
| 2026.05.06 | ₩1,115 | ₩1,115 | ₩1,055 | ₩1,075 | -3.59% | 35.1만 |
|---|
| 2026.05.04 | ₩1,130 | ₩1,130 | ₩1,110 | ₩1,115 | -1.33% | 9.8만 |
|---|
| 2026.04.30 | ₩1,108 | ₩1,130 | ₩1,085 | ₩1,128 | +1.81% | 16.7만 |
|---|
| 2026.04.29 | ₩1,117 | ₩1,129 | ₩1,092 | ₩1,100 | -1.52% | 16.8만 |
|---|
| 2026.04.28 | ₩1,124 | ₩1,134 | ₩1,103 | ₩1,118 | -0.53% | 21만 |
|---|
| 2026.04.27 | ₩1,127 | ₩1,149 | ₩1,105 | ₩1,133 | +0.53% | 18.2만 |
|---|
| 2026.04.24 | ₩1,118 | ₩1,145 | ₩1,115 | ₩1,127 | +0.81% | 12만 |
|---|
| 2026.04.23 | ₩1,136 | ₩1,170 | ₩1,110 | ₩1,116 | -1.76% | 17.5만 |
|---|
| 2026.04.22 | ₩1,166 | ₩1,178 | ₩1,122 | ₩1,135 | -2.66% | 19.7만 |
|---|
| 2026.04.21 | ₩1,190 | ₩1,190 | ₩1,152 | ₩1,176 | -1.18% | 18.1만 |
|---|
| 2026.04.20 | ₩1,191 | ₩1,208 | ₩1,166 | ₩1,186 | -0.42% | 13.7만 |
|---|
| 2026.04.17 | ₩1,206 | ₩1,243 | ₩1,151 | ₩1,190 | -1.33% | 41.5만 |
|---|
| 2026.04.16 | ₩1,187 | ₩1,250 | ₩1,179 | ₩1,202 | +1.26% | 45.8만 |
|---|
| 2026.04.15 | ₩1,168 | ₩1,240 | ₩1,147 | ₩1,187 | +1.63% | 29.3만 |
|---|
| 2026.04.14 | ₩1,150 | ₩1,181 | ₩1,140 | ₩1,150 | 0.00% | 18.9만 |
|---|
| 2026.04.13 | ₩1,141 | ₩1,156 | ₩1,133 | ₩1,150 | +0.79% | 15.1만 |
|---|
| 2026.04.10 | ₩1,140 | ₩1,164 | ₩1,133 | ₩1,141 | +0.09% | 15.9만 |
|---|
| 2026.04.09 | ₩1,167 | ₩1,200 | ₩1,115 | ₩1,132 | -3.00% | 22.6만 |
|---|
| 2026.04.08 | ₩1,200 | ₩1,222 | ₩1,165 | ₩1,167 | -2.75% | 26.9만 |
|---|
| 2026.04.07 | ₩1,202 | ₩1,225 | ₩1,152 | ₩1,166 | -3.00% | 14.6만 |
|---|
| 2026.04.06 | ₩1,185 | ₩1,230 | ₩1,185 | ₩1,207 | +1.86% | 8.7만 |
|---|
| 2026.04.03 | ₩1,217 | ₩1,231 | ₩1,184 | ₩1,195 | -1.81% | 14.4만 |
|---|
| 2026.04.02 | ₩1,246 | ₩1,256 | ₩1,178 | ₩1,217 | -2.33% | 32.4만 |
|---|
| 2026.04.01 | ₩1,211 | ₩1,332 | ₩1,182 | ₩1,246 | +2.89% | 129만 |
|---|
| 2026.03.31 | ₩1,186 | ₩1,195 | ₩1,126 | ₩1,166 | -1.69% | 13.9만 |
|---|
| 2026.03.30 | ₩1,200 | ₩1,307 | ₩1,173 | ₩1,186 | -1.17% | 62.1만 |
|---|
| 2026.03.27 | ₩1,224 | ₩1,224 | ₩1,161 | ₩1,183 | -3.35% | 21만 |
|---|
| 2026.03.26 | ₩1,254 | ₩1,286 | ₩1,212 | ₩1,226 | -2.23% | 27.6만 |
|---|
| 2026.03.25 | ₩1,229 | ₩1,258 | ₩1,220 | ₩1,254 | +2.03% | 21.2만 |
|---|
| 2026.03.24 | ₩1,242 | ₩1,290 | ₩1,219 | ₩1,229 | -1.05% | 19만 |
|---|
| 2026.03.23 | ₩1,258 | ₩1,277 | ₩1,206 | ₩1,253 | -0.40% | 13.3만 |
|---|
| 2026.03.20 | ₩1,217 | ₩1,265 | ₩1,210 | ₩1,258 | +3.37% | 18.6만 |
|---|
| 2026.03.19 | ₩1,203 | ₩1,239 | ₩1,188 | ₩1,220 | +1.41% | 11.7만 |
|---|
| 2026.03.18 | ₩1,227 | ₩1,248 | ₩1,188 | ₩1,210 | -1.39% | 20.6만 |
|---|
| 2026.03.17 | ₩1,246 | ₩1,270 | ₩1,209 | ₩1,230 | -1.28% | 12.7만 |
|---|
| 2026.03.16 | ₩1,266 | ₩1,295 | ₩1,230 | ₩1,246 | -1.58% | 11.4만 |
|---|
| 2026.03.13 | ₩1,286 | ₩1,307 | ₩1,270 | ₩1,295 | +0.70% | 8.7만 |
|---|
| 2026.03.12 | ₩1,323 | ₩1,323 | ₩1,250 | ₩1,309 | -1.06% | 29.1만 |
|---|
| 2026.03.11 | ₩1,337 | ₩1,377 | ₩1,298 | ₩1,336 | -0.07% | 33.6만 |
|---|
| 2026.03.10 | ₩1,238 | ₩1,471 | ₩1,214 | ₩1,337 | +8.00% | 202.7만 |
|---|
| 2026.03.09 | ₩1,161 | ₩1,337 | ₩1,145 | ₩1,211 | +4.31% | 73만 |
|---|
| 2026.03.06 | ₩1,140 | ₩1,140 | ₩1,091 | ₩1,125 | -1.32% | 17.6만 |
|---|
| 2026.03.05 | ₩1,078 | ₩1,150 | ₩1,049 | ₩1,143 | +6.03% | 12만 |
|---|
| 2026.03.04 | ₩1,150 | ₩1,150 | ₩1,042 | ₩1,042 | -9.39% | 34만 |
|---|
| 2026.03.03 | ₩1,186 | ₩1,186 | ₩1,121 | ₩1,160 | -2.19% | 24.8만 |
|---|
| 2026.02.27 | ₩1,176 | ₩1,200 | ₩1,165 | ₩1,186 | +0.85% | 10.8만 |
|---|
| 2026.02.26 | ₩1,172 | ₩1,237 | ₩1,160 | ₩1,176 | +0.34% | 29.4만 |
|---|
| 2026.02.25 | ₩1,190 | ₩1,194 | ₩1,162 | ₩1,172 | -1.51% | 13.3만 |
|---|
| 2026.02.24 | ₩1,195 | ₩1,222 | ₩1,179 | ₩1,195 | 0.00% | 9.5만 |
|---|
| 2026.02.23 | ₩1,221 | ₩1,224 | ₩1,155 | ₩1,205 | -1.31% | 19만 |
|---|
| 2026.02.20 | ₩1,227 | ₩1,245 | ₩1,120 | ₩1,221 | -0.49% | 30.9만 |
|---|
| 2026.02.19 | ₩1,280 | ₩1,280 | ₩1,190 | ₩1,227 | -4.14% | 17.7만 |
|---|
| 2026.02.13 | ₩1,276 | ₩1,289 | ₩1,217 | ₩1,258 | -1.41% | 27.6만 |
|---|
| 2026.02.12 | ₩1,200 | ₩1,310 | ₩1,185 | ₩1,277 | +6.42% | 99.6만 |
|---|
| 2026.02.11 | ₩1,140 | ₩1,203 | ₩1,139 | ₩1,200 | +5.26% | 20.4만 |
|---|
| 2026.02.10 | ₩1,134 | ₩1,146 | ₩1,128 | ₩1,140 | +0.53% | 8.1만 |
|---|
| 2026.02.09 | ₩1,167 | ₩1,167 | ₩1,104 | ₩1,134 | -2.83% | 20.5만 |
|---|
| 2026.02.06 | ₩1,068 | ₩1,117 | ₩1,022 | ₩1,112 | +4.12% | 34.7만 |
|---|
| 2026.02.05 | ₩1,062 | ₩1,080 | ₩1,047 | ₩1,068 | +0.56% | 19.4만 |
|---|
| 2026.02.04 | ₩1,081 | ₩1,081 | ₩1,033 | ₩1,060 | -1.94% | 11.1만 |
|---|
| 2026.02.03 | ₩1,035 | ₩1,070 | ₩1,030 | ₩1,062 | +2.61% | 19만 |
|---|
| 2026.02.02 | ₩1,049 | ₩1,050 | ₩1,017 | ₩1,030 | -1.81% | 12.9만 |
|---|
| 2026.01.30 | ₩1,060 | ₩1,091 | ₩1,024 | ₩1,026 | -3.21% | 40.9만 |
|---|
| 2026.01.29 | ₩1,051 | ₩1,059 | ₩1,020 | ₩1,054 | +0.29% | 23.9만 |
|---|
| 2026.01.28 | ₩1,100 | ₩1,103 | ₩1,052 | ₩1,055 | -4.09% | 30.9만 |
|---|
| 2026.01.27 | ₩1,078 | ₩1,106 | ₩1,076 | ₩1,098 | +1.86% | 8.8만 |
|---|
| 2026.01.26 | ₩1,107 | ₩1,120 | ₩1,056 | ₩1,087 | -1.81% | 14.2만 |
|---|
| 2026.01.23 | ₩1,102 | ₩1,113 | ₩1,069 | ₩1,107 | +0.45% | 16.6만 |
|---|
| 2026.01.22 | ₩1,060 | ₩1,122 | ₩1,019 | ₩1,098 | +3.58% | 34만 |
|---|
| 2026.01.21 | ₩1,041 | ₩1,071 | ₩1,022 | ₩1,060 | +1.83% | 22.7만 |
|---|
| 2026.01.20 | ₩1,040 | ₩1,167 | ₩1,025 | ₩1,064 | +2.31% | 79.2만 |
|---|
| 2026.01.19 | ₩1,045 | ₩1,083 | ₩1,025 | ₩1,038 | -0.67% | 9.8만 |
|---|
| 2026.01.16 | ₩1,074 | ₩1,074 | ₩1,033 | ₩1,034 | -3.72% | 12.5만 |
|---|
| 2026.01.15 | ₩1,048 | ₩1,060 | ₩1,032 | ₩1,055 | +0.67% | 9.4만 |
|---|
| 2026.01.14 | ₩1,053 | ₩1,058 | ₩1,027 | ₩1,048 | -0.47% | 18.7만 |
|---|
| 2026.01.13 | ₩1,069 | ₩1,090 | ₩1,045 | ₩1,053 | -1.50% | 26만 |
|---|
| 2026.01.12 | ₩1,103 | ₩1,103 | ₩1,048 | ₩1,070 | -2.99% | 25.5만 |
|---|
| 2026.01.09 | ₩1,069 | ₩1,103 | ₩1,060 | ₩1,103 | +3.18% | 4.2만 |
|---|
| 2026.01.08 | ₩1,083 | ₩1,083 | ₩1,068 | ₩1,069 | -1.29% | 5.8만 |
|---|
| 2026.01.07 | ₩1,080 | ₩1,111 | ₩1,063 | ₩1,088 | +0.74% | 11.7만 |
|---|
| 2026.01.06 | ₩1,122 | ₩1,155 | ₩1,075 | ₩1,081 | -3.65% | 23.2만 |
|---|
| 2026.01.05 | ₩1,133 | ₩1,163 | ₩1,112 | ₩1,119 | -1.24% | 19.3만 |
|---|
| 2026.01.02 | ₩1,127 | ₩1,187 | ₩1,111 | ₩1,133 | +0.53% | 9.4만 |
|---|
| 2025.12.30 | ₩1,116 | ₩1,170 | ₩1,115 | ₩1,126 | +0.90% | 10.5만 |
|---|
| 2025.12.29 | ₩1,193 | ₩1,193 | ₩1,100 | ₩1,126 | -5.62% | 15.1만 |
|---|
| 2025.12.26 | ₩1,131 | ₩1,166 | ₩1,117 | ₩1,157 | +2.30% | 12.7만 |
|---|
| 2025.12.24 | ₩1,161 | ₩1,161 | ₩1,123 | ₩1,137 | -2.07% | 8.7만 |
|---|
| 2025.12.23 | ₩1,172 | ₩1,173 | ₩1,150 | ₩1,161 | -0.94% | 8.6만 |
|---|
| 2025.12.22 | ₩1,180 | ₩1,180 | ₩1,149 | ₩1,162 | -1.53% | 17.2만 |
|---|
| 2025.12.19 | ₩1,211 | ₩1,211 | ₩1,162 | ₩1,175 | -2.97% | 14.3만 |
|---|
| 2025.12.18 | ₩1,255 | ₩1,257 | ₩1,199 | ₩1,211 | -3.51% | 16.5만 |
|---|
| 2025.12.17 | ₩1,141 | ₩1,248 | ₩1,141 | ₩1,235 | +8.24% | 30.7만 |
|---|
| 2025.12.16 | ₩1,126 | ₩1,177 | ₩1,108 | ₩1,138 | +1.07% | 11.2만 |
|---|
| 2025.12.15 | ₩1,146 | ₩1,207 | ₩1,105 | ₩1,126 | -1.75% | 17.4만 |
|---|
| 2025.12.12 | ₩1,163 | ₩1,164 | ₩1,134 | ₩1,146 | -1.46% | 15.8만 |
|---|
| 2025.12.11 | ₩1,200 | ₩1,209 | ₩1,161 | ₩1,161 | -3.25% | 16.2만 |
|---|
| 2025.12.10 | ₩1,193 | ₩1,254 | ₩1,191 | ₩1,200 | +0.59% | 13.4만 |
|---|
| 2025.12.09 | ₩1,197 | ₩1,239 | ₩1,177 | ₩1,213 | +1.34% | 15.6만 |
|---|
| 2025.12.08 | ₩1,215 | ₩1,240 | ₩1,192 | ₩1,201 | -1.15% | 43.5만 |
|---|
| 2025.12.05 | ₩1,147 | ₩1,412 | ₩1,122 | ₩1,215 | +5.93% | 593.6만 |
|---|
| 2025.12.04 | ₩1,135 | ₩1,157 | ₩1,121 | ₩1,141 | +0.53% | 8만 |
|---|
| 2025.12.03 | ₩1,105 | ₩1,170 | ₩1,082 | ₩1,133 | +2.53% | 13.4만 |
|---|
| 2025.12.02 | ₩1,116 | ₩1,119 | ₩1,065 | ₩1,102 | -1.25% | 3.8만 |
|---|
| 2025.12.01 | ₩1,110 | ₩1,116 | ₩1,097 | ₩1,115 | +0.45% | 5.3만 |
|---|
| 2025.11.28 | ₩1,125 | ₩1,140 | ₩1,094 | ₩1,110 | -1.33% | 5.8만 |
|---|
| 2025.11.27 | ₩1,100 | ₩1,125 | ₩1,087 | ₩1,124 | +2.18% | 6.7만 |
|---|
| 2025.11.26 | ₩1,031 | ₩1,103 | ₩1,031 | ₩1,093 | +6.01% | 5.7만 |
|---|
| 2025.11.25 | ₩1,025 | ₩1,095 | ₩1,025 | ₩1,031 | +0.59% | 19만 |
|---|
| 2025.11.24 | ₩1,100 | ₩1,113 | ₩1,055 | ₩1,079 | -1.91% | 4.4만 |
|---|
| 2025.11.21 | ₩1,113 | ₩1,145 | ₩1,071 | ₩1,088 | -2.25% | 7.8만 |
|---|
| 2025.11.20 | ₩1,117 | ₩1,140 | ₩1,105 | ₩1,121 | +0.36% | 6만 |
|---|
| 2025.11.19 | ₩1,081 | ₩1,145 | ₩1,081 | ₩1,121 | +3.70% | 4.2만 |
|---|
| 2025.11.18 | ₩1,149 | ₩1,149 | ₩1,087 | ₩1,110 | -3.39% | 7.4만 |
|---|
| 2025.11.17 | ₩1,195 | ₩1,198 | ₩1,144 | ₩1,150 | -3.77% | 4.4만 |
|---|
| 2025.11.14 | ₩1,210 | ₩1,262 | ₩1,178 | ₩1,195 | -1.24% | 10.2만 |
|---|
| 2025.11.13 | ₩1,186 | ₩1,275 | ₩1,186 | ₩1,205 | +1.60% | 31.6만 |
|---|
| 2025.11.12 | ₩1,172 | ₩1,195 | ₩1,135 | ₩1,180 | +0.68% | 7.3만 |
|---|
| 2025.11.11 | ₩1,137 | ₩1,190 | ₩1,137 | ₩1,161 | +2.11% | 8.3만 |
|---|
| 2025.11.10 | ₩1,118 | ₩1,146 | ₩1,107 | ₩1,137 | +1.70% | 3.3만 |
|---|
| 2025.11.07 | ₩1,175 | ₩1,175 | ₩1,111 | ₩1,118 | -4.85% | 9.3만 |
|---|
| 2025.11.06 | ₩1,215 | ₩1,220 | ₩1,170 | ₩1,178 | -3.05% | 5.4만 |
|---|
| 2025.11.05 | ₩1,150 | ₩1,233 | ₩1,131 | ₩1,215 | +5.65% | 17.9만 |
|---|
| 2025.11.04 | ₩1,170 | ₩1,185 | ₩1,136 | ₩1,150 | -1.71% | 10.4만 |
|---|
| 2025.11.03 | ₩1,197 | ₩1,248 | ₩1,134 | ₩1,141 | -4.68% | 13.9만 |
|---|
| 2025.10.31 | ₩1,204 | ₩1,250 | ₩1,173 | ₩1,199 | -0.42% | 12.5만 |
|---|
| 2025.10.30 | ₩1,267 | ₩1,267 | ₩1,191 | ₩1,204 | -4.97% | 18.1만 |
|---|
| 2025.10.29 | ₩1,266 | ₩1,308 | ₩1,262 | ₩1,281 | +1.18% | 11.4만 |
|---|
| 2025.10.28 | ₩1,261 | ₩1,285 | ₩1,257 | ₩1,276 | +1.19% | 6.3만 |
|---|
| 2025.10.27 | ₩1,261 | ₩1,285 | ₩1,231 | ₩1,267 | +0.48% | 13.3만 |
|---|
| 2025.10.24 | ₩1,294 | ₩1,301 | ₩1,245 | ₩1,261 | -2.55% | 13.3만 |
|---|
| 2025.10.23 | ₩1,305 | ₩1,337 | ₩1,273 | ₩1,293 | -0.92% | 11.9만 |
|---|
| 2025.10.22 | ₩1,314 | ₩1,344 | ₩1,295 | ₩1,305 | -0.68% | 26.6만 |
|---|
| 2025.10.21 | ₩1,270 | ₩1,324 | ₩1,270 | ₩1,313 | +3.39% | 27만 |
|---|
| 2025.10.20 | ₩1,290 | ₩1,297 | ₩1,243 | ₩1,260 | -2.33% | 15.4만 |
|---|
| 2025.10.17 | ₩1,238 | ₩1,300 | ₩1,233 | ₩1,290 | +4.20% | 42만 |
|---|
| 2025.10.16 | ₩1,245 | ₩1,263 | ₩1,215 | ₩1,238 | -0.56% | 16만 |
|---|
| 2025.10.15 | ₩1,208 | ₩1,259 | ₩1,207 | ₩1,245 | +3.06% | 22.5만 |
|---|
| 2025.10.14 | ₩1,204 | ₩1,224 | ₩1,191 | ₩1,206 | +0.17% | 15.1만 |
|---|
| 2025.10.13 | ₩1,180 | ₩1,220 | ₩1,150 | ₩1,204 | +2.03% | 32.1만 |
|---|
| 2025.10.10 | ₩1,157 | ₩1,250 | ₩1,157 | ₩1,187 | +2.59% | 28.7만 |
|---|