시장 데이터를 불러오는 중
전체 종목
코오롱글로벌 과거 주가
003070.KS · KOSPI
주요 제품·사업: 토목공사,일반건설,주택건설,해외건설,소각로설비공사/환경플랜트,폐처리기 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003070.KS · KOSPI
주요 제품·사업: 토목공사,일반건설,주택건설,해외건설,소각로설비공사/환경플랜트,폐처리기 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,100 | ₩9,150 | ₩8,990 | ₩8,990 | -1.21% | 6.2천 |
| 2026.10.07 | ₩9,150 | ₩9,250 | ₩8,980 | ₩9,080 | -0.77% | 6.7천 |
| 2026.10.06 | ₩9,140 | ₩9,340 | ₩9,050 | ₩9,200 | +0.66% | 5.7천 |
| 2026.10.02 | ₩9,160 | ₩9,280 | ₩9,060 | ₩9,110 | -0.55% | 1.1만 |
| 2026.10.01 | ₩9,340 | ₩9,340 | ₩9,030 | ₩9,270 | -0.75% | 7.9천 |
| 2026.09.30 | ₩9,140 | ₩9,270 | ₩9,100 | ₩9,100 | -0.44% | 4천 |
| 2026.09.29 | ₩9,200 | ₩9,260 | ₩9,080 | ₩9,150 | -0.54% | 3.7천 |
| 2026.09.28 | ₩9,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,090 |
| ₩9,200 |
| -0.33% |
| 6.2천 |
| 2026.09.23 | ₩9,210 | ₩9,240 | ₩9,100 | ₩9,170 | -0.43% | 1.3만 |
|---|
| 2026.09.22 | ₩9,430 | ₩9,430 | ₩9,210 | ₩9,210 | -2.33% | 6.7천 |
|---|
| 2026.09.21 | ₩9,410 | ₩9,720 | ₩9,170 | ₩9,430 | +0.21% | 2.5만 |
|---|
| 2026.09.18 | ₩9,320 | ₩9,740 | ₩9,160 | ₩9,320 | 0.00% | 7천 |
|---|
| 2026.09.17 | ₩9,330 | ₩9,330 | ₩9,100 | ₩9,220 | -1.18% | 2.2천 |
|---|
| 2026.09.16 | ₩9,200 | ₩9,380 | ₩9,100 | ₩9,120 | -0.87% | 5.8천 |
|---|
| 2026.09.15 | ₩9,130 | ₩9,220 | ₩9,100 | ₩9,200 | +0.77% | 3.8천 |
|---|
| 2026.09.14 | ₩9,370 | ₩9,370 | ₩9,100 | ₩9,130 | -2.56% | 5.4천 |
|---|
| 2026.09.11 | ₩9,320 | ₩9,360 | ₩9,060 | ₩9,260 | -0.64% | 5.8천 |
|---|
| 2026.09.10 | ₩9,460 | ₩9,460 | ₩9,050 | ₩9,120 | -3.59% | 9.7천 |
|---|
| 2026.09.09 | ₩9,270 | ₩9,490 | ₩9,120 | ₩9,180 | -0.97% | 1.7만 |
|---|
| 2026.09.08 | ₩9,370 | ₩9,710 | ₩9,270 | ₩9,270 | -1.07% | 1.5만 |
|---|
| 2026.09.07 | ₩9,350 | ₩9,450 | ₩9,260 | ₩9,370 | +0.21% | 7.3천 |
|---|
| 2026.09.04 | ₩9,690 | ₩9,690 | ₩9,330 | ₩9,350 | -3.51% | 1.4만 |
|---|
| 2026.09.03 | ₩9,650 | ₩9,710 | ₩9,300 | ₩9,440 | -2.18% | 1.9만 |
|---|
| 2026.09.02 | ₩9,820 | ₩9,850 | ₩9,640 | ₩9,790 | -0.31% | 1.8만 |
|---|
| 2026.09.01 | ₩9,800 | ₩9,890 | ₩9,600 | ₩9,770 | -0.31% | 1.2만 |
|---|
| 2026.08.31 | ₩9,870 | ₩9,910 | ₩9,680 | ₩9,820 | -0.51% | 8.6천 |
|---|
| 2026.08.28 | ₩9,810 | ₩10,010 | ₩9,760 | ₩9,920 | +1.12% | 1만 |
|---|
| 2026.08.27 | ₩10,000 | ₩10,260 | ₩9,840 | ₩9,900 | -1.00% | 1.2만 |
|---|
| 2026.08.26 | ₩9,910 | ₩10,070 | ₩9,860 | ₩10,000 | +0.91% | 1.3만 |
|---|
| 2026.08.25 | ₩9,700 | ₩10,000 | ₩9,310 | ₩9,990 | +2.99% | 1.9만 |
|---|
| 2026.08.24 | ₩9,870 | ₩9,900 | ₩9,680 | ₩9,770 | -1.01% | 8.1천 |
|---|
| 2026.08.21 | ₩9,990 | ₩10,020 | ₩9,590 | ₩9,700 | -2.90% | 1.2만 |
|---|
| 2026.08.20 | ₩10,000 | ₩10,120 | ₩9,750 | ₩9,970 | -0.30% | 8.6천 |
|---|
| 2026.08.19 | ₩10,050 | ₩10,050 | ₩9,750 | ₩9,780 | -2.69% | 2.1만 |
|---|
| 2026.08.18 | ₩10,420 | ₩10,420 | ₩10,000 | ₩10,050 | -3.55% | 5.2만 |
|---|
| 2026.08.14 | ₩10,080 | ₩10,480 | ₩10,000 | ₩10,240 | +1.59% | 5.3만 |
|---|
| 2026.08.13 | ₩10,340 | ₩10,500 | ₩10,000 | ₩10,080 | -2.51% | 8.8만 |
|---|
| 2026.08.12 | ₩10,040 | ₩11,500 | ₩9,990 | ₩10,500 | +4.58% | 50.9만 |
|---|
| 2026.08.11 | ₩9,110 | ₩9,370 | ₩9,100 | ₩9,250 | +1.54% | 1.1만 |
|---|
| 2026.08.10 | ₩8,950 | ₩9,160 | ₩8,900 | ₩9,100 | +1.68% | 6.8천 |
|---|
| 2026.08.07 | ₩8,880 | ₩9,030 | ₩8,810 | ₩8,950 | +0.79% | 8.6천 |
|---|
| 2026.08.06 | ₩8,750 | ₩8,900 | ₩8,650 | ₩8,880 | +1.49% | 1.1만 |
|---|
| 2026.08.05 | ₩8,790 | ₩8,990 | ₩8,670 | ₩8,750 | -0.46% | 1.8만 |
|---|
| 2026.08.04 | ₩8,500 | ₩8,760 | ₩8,500 | ₩8,700 | +2.35% | 6.7천 |
|---|
| 2026.08.03 | ₩8,300 | ₩8,610 | ₩8,280 | ₩8,500 | +2.41% | 6.6천 |
|---|
| 2026.07.31 | ₩8,290 | ₩8,470 | ₩8,180 | ₩8,350 | +0.72% | 1.2만 |
|---|
| 2026.07.30 | ₩8,350 | ₩8,350 | ₩7,900 | ₩8,180 | -2.04% | 2.7만 |
|---|
| 2026.07.29 | ₩8,940 | ₩8,940 | ₩7,980 | ₩8,150 | -8.84% | 4.2만 |
|---|
| 2026.07.28 | ₩8,990 | ₩8,990 | ₩8,570 | ₩8,720 | -3.00% | 2.3만 |
|---|
| 2026.07.27 | ₩8,930 | ₩9,170 | ₩8,810 | ₩9,020 | +1.01% | 1.4만 |
|---|
| 2026.07.24 | ₩9,000 | ₩9,130 | ₩8,650 | ₩8,930 | -0.78% | 1.5만 |
|---|
| 2026.07.23 | ₩8,690 | ₩9,020 | ₩8,510 | ₩9,000 | +3.57% | 1.5만 |
|---|
| 2026.07.22 | ₩8,830 | ₩8,870 | ₩8,470 | ₩8,690 | -1.59% | 2.5만 |
|---|
| 2026.07.21 | ₩8,610 | ₩8,680 | ₩8,440 | ₩8,610 | 0.00% | 2.2만 |
|---|
| 2026.07.20 | ₩8,950 | ₩8,950 | ₩8,620 | ₩8,670 | -3.13% | 2.9만 |
|---|
| 2026.07.16 | ₩9,320 | ₩9,420 | ₩8,750 | ₩8,970 | -3.76% | 2.4만 |
|---|
| 2026.07.15 | ₩9,270 | ₩9,410 | ₩9,010 | ₩9,150 | -1.29% | 1.9만 |
|---|
| 2026.07.14 | ₩9,270 | ₩9,270 | ₩8,930 | ₩9,260 | -0.11% | 2.2만 |
|---|
| 2026.07.13 | ₩9,770 | ₩9,970 | ₩9,170 | ₩9,270 | -5.12% | 4.2만 |
|---|
| 2026.07.10 | ₩9,860 | ₩9,860 | ₩9,190 | ₩9,530 | -3.35% | 1.8만 |
|---|
| 2026.07.09 | ₩9,300 | ₩10,050 | ₩9,100 | ₩9,150 | -1.61% | 5.4만 |
|---|
| 2026.07.08 | ₩9,690 | ₩9,970 | ₩9,150 | ₩9,300 | -4.02% | 1.4만 |
|---|
| 2026.07.07 | ₩10,180 | ₩10,180 | ₩9,560 | ₩9,690 | -4.81% | 1.3만 |
|---|
| 2026.07.06 | ₩10,060 | ₩10,320 | ₩9,430 | ₩9,800 | -2.58% | 1.3만 |
|---|
| 2026.07.03 | ₩10,100 | ₩10,100 | ₩9,400 | ₩9,800 | -2.97% | 1.5만 |
|---|
| 2026.07.02 | ₩10,090 | ₩10,340 | ₩9,500 | ₩9,800 | -2.87% | 6.9만 |
|---|
| 2026.07.01 | ₩9,470 | ₩10,180 | ₩9,470 | ₩10,090 | +6.55% | 5.6만 |
|---|
| 2026.06.30 | ₩9,530 | ₩9,640 | ₩9,350 | ₩9,540 | +0.10% | 1.4만 |
|---|
| 2026.06.29 | ₩8,760 | ₩9,500 | ₩8,740 | ₩9,490 | +8.33% | 3.9만 |
|---|
| 2026.06.26 | ₩8,910 | ₩9,140 | ₩8,600 | ₩8,730 | -2.02% | 3.8만 |
|---|
| 2026.06.25 | ₩9,440 | ₩9,440 | ₩8,890 | ₩8,890 | -5.83% | 1.5만 |
|---|
| 2026.06.24 | ₩9,000 | ₩9,380 | ₩8,880 | ₩9,240 | +2.67% | 3.3만 |
|---|
| 2026.06.23 | ₩9,570 | ₩9,570 | ₩8,800 | ₩9,000 | -5.96% | 2.5만 |
|---|
| 2026.06.22 | ₩9,800 | ₩9,960 | ₩9,450 | ₩9,570 | -2.35% | 1.2만 |
|---|
| 2026.06.19 | ₩10,080 | ₩10,190 | ₩9,710 | ₩9,810 | -2.68% | 3.5만 |
|---|
| 2026.06.18 | ₩9,720 | ₩10,430 | ₩9,620 | ₩10,070 | +3.60% | 9.7만 |
|---|
| 2026.06.17 | ₩9,850 | ₩10,120 | ₩9,700 | ₩9,710 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩9,650 | ₩10,070 | ₩9,560 | ₩9,730 | +0.83% | 4만 |
|---|
| 2026.06.15 | ₩9,500 | ₩9,770 | ₩9,500 | ₩9,650 | +1.58% | 1.9만 |
|---|
| 2026.06.12 | ₩9,490 | ₩9,600 | ₩9,100 | ₩9,280 | -2.21% | 2.4만 |
|---|
| 2026.06.11 | ₩8,660 | ₩9,100 | ₩8,560 | ₩9,100 | +5.08% | 3.4만 |
|---|
| 2026.06.10 | ₩8,740 | ₩8,990 | ₩8,640 | ₩8,660 | -0.92% | 3.4만 |
|---|
| 2026.06.09 | ₩8,600 | ₩8,940 | ₩8,580 | ₩8,750 | +1.74% | 1.7만 |
|---|
| 2026.06.08 | ₩8,960 | ₩8,960 | ₩8,600 | ₩8,600 | -4.02% | 2.5만 |
|---|
| 2026.06.05 | ₩9,070 | ₩9,070 | ₩8,710 | ₩8,960 | -1.21% | 2.2만 |
|---|
| 2026.06.04 | ₩9,030 | ₩9,210 | ₩8,900 | ₩9,070 | +0.44% | 1.7만 |
|---|
| 2026.06.02 | ₩8,990 | ₩9,160 | ₩8,710 | ₩9,030 | +0.44% | 3.1만 |
|---|
| 2026.06.01 | ₩9,300 | ₩9,360 | ₩8,990 | ₩8,990 | -3.33% | 3.3만 |
|---|
| 2026.05.29 | ₩9,530 | ₩9,540 | ₩9,180 | ₩9,300 | -2.41% | 2.6만 |
|---|
| 2026.05.28 | ₩9,580 | ₩9,670 | ₩9,070 | ₩9,530 | -0.52% | 4.7만 |
|---|
| 2026.05.27 | ₩9,990 | ₩10,060 | ₩9,580 | ₩9,600 | -3.90% | 6.3만 |
|---|
| 2026.05.26 | ₩10,470 | ₩10,550 | ₩9,920 | ₩10,000 | -4.49% | 3.8만 |
|---|
| 2026.05.22 | ₩9,920 | ₩10,590 | ₩9,920 | ₩10,170 | +2.52% | 5.2만 |
|---|
| 2026.05.21 | ₩9,800 | ₩10,080 | ₩9,790 | ₩9,850 | +0.51% | 1.4만 |
|---|
| 2026.05.20 | ₩9,960 | ₩9,960 | ₩9,620 | ₩9,650 | -3.11% | 3.5만 |
|---|
| 2026.05.19 | ₩10,070 | ₩10,270 | ₩9,880 | ₩9,970 | -0.99% | 4.7만 |
|---|
| 2026.05.18 | ₩10,500 | ₩10,540 | ₩9,990 | ₩10,070 | -4.10% | 5.2만 |
|---|
| 2026.05.15 | ₩10,750 | ₩10,990 | ₩10,380 | ₩10,500 | -2.33% | 7.5만 |
|---|
| 2026.05.14 | ₩10,940 | ₩12,030 | ₩10,100 | ₩10,990 | +0.46% | 54.1만 |
|---|
| 2026.05.13 | ₩10,120 | ₩10,160 | ₩9,870 | ₩10,050 | -0.69% | 7.6만 |
|---|
| 2026.05.12 | ₩10,160 | ₩10,380 | ₩9,800 | ₩10,060 | -0.98% | 9.4만 |
|---|
| 2026.05.11 | ₩11,000 | ₩11,080 | ₩10,150 | ₩10,160 | -7.64% | 11.5만 |
|---|
| 2026.05.08 | ₩10,840 | ₩11,230 | ₩10,810 | ₩10,980 | +1.29% | 5만 |
|---|
| 2026.05.07 | ₩11,240 | ₩11,320 | ₩10,910 | ₩11,070 | -1.51% | 8만 |
|---|
| 2026.05.06 | ₩11,230 | ₩11,420 | ₩10,800 | ₩10,840 | -3.47% | 7.3만 |
|---|
| 2026.05.04 | ₩11,550 | ₩11,680 | ₩10,970 | ₩11,140 | -3.55% | 6.9만 |
|---|
| 2026.04.30 | ₩11,860 | ₩11,900 | ₩11,440 | ₩11,450 | -3.46% | 4.9만 |
|---|
| 2026.04.29 | ₩11,850 | ₩11,920 | ₩11,710 | ₩11,860 | +0.08% | 4.6만 |
|---|
| 2026.04.28 | ₩11,970 | ₩12,300 | ₩11,850 | ₩11,850 | -1.00% | 7.3만 |
|---|
| 2026.04.27 | ₩11,750 | ₩12,040 | ₩11,505 | ₩11,970 | +1.87% | 7.1만 |
|---|
| 2026.04.24 | ₩11,690 | ₩11,720 | ₩11,260 | ₩11,570 | -1.03% | 4.8만 |
|---|
| 2026.04.23 | ₩11,800 | ₩12,010 | ₩11,390 | ₩11,540 | -2.20% | 9만 |
|---|
| 2026.04.22 | ₩11,870 | ₩12,180 | ₩11,480 | ₩11,800 | -0.59% | 9.4만 |
|---|
| 2026.04.21 | ₩11,820 | ₩12,330 | ₩11,820 | ₩11,860 | +0.34% | 13.9만 |
|---|
| 2026.04.20 | ₩12,100 | ₩12,240 | ₩11,530 | ₩11,800 | -2.48% | 5.6만 |
|---|
| 2026.04.17 | ₩12,010 | ₩12,250 | ₩11,770 | ₩12,100 | +0.75% | 6.4만 |
|---|
| 2026.04.16 | ₩12,460 | ₩12,610 | ₩11,810 | ₩12,000 | -3.69% | 14.5만 |
|---|
| 2026.04.15 | ₩11,770 | ₩13,570 | ₩11,700 | ₩12,450 | +5.78% | 68.9만 |
|---|
| 2026.04.14 | ₩11,620 | ₩11,900 | ₩11,390 | ₩11,730 | +0.95% | 7.1만 |
|---|
| 2026.04.13 | ₩11,640 | ₩11,640 | ₩11,260 | ₩11,500 | -1.20% | 6만 |
|---|
| 2026.04.10 | ₩12,400 | ₩12,540 | ₩11,370 | ₩11,800 | -4.84% | 12.2만 |
|---|
| 2026.04.09 | ₩12,100 | ₩12,580 | ₩11,610 | ₩12,000 | -0.83% | 20.4만 |
|---|
| 2026.04.08 | ₩11,550 | ₩12,270 | ₩11,170 | ₩12,220 | +5.80% | 30.8만 |
|---|
| 2026.04.07 | ₩11,140 | ₩11,450 | ₩10,840 | ₩10,900 | -2.15% | 6.4만 |
|---|
| 2026.04.06 | ₩11,540 | ₩11,540 | ₩10,980 | ₩11,140 | -3.47% | 10만 |
|---|
| 2026.04.03 | ₩10,880 | ₩11,640 | ₩10,770 | ₩11,540 | +6.07% | 18.7만 |
|---|
| 2026.04.02 | ₩11,360 | ₩11,450 | ₩10,500 | ₩10,580 | -6.87% | 9.4만 |
|---|
| 2026.04.01 | ₩10,760 | ₩11,450 | ₩10,730 | ₩11,210 | +4.18% | 10.3만 |
|---|
| 2026.03.31 | ₩10,630 | ₩10,750 | ₩10,290 | ₩10,560 | -0.66% | 4.6만 |
|---|
| 2026.03.30 | ₩10,310 | ₩10,800 | ₩10,130 | ₩10,680 | +3.59% | 5.3만 |
|---|
| 2026.03.27 | ₩10,490 | ₩10,890 | ₩10,160 | ₩10,800 | +2.96% | 7.9만 |
|---|
| 2026.03.26 | ₩10,650 | ₩10,880 | ₩10,320 | ₩10,510 | -1.31% | 6.4만 |
|---|
| 2026.03.25 | ₩11,010 | ₩11,010 | ₩10,470 | ₩10,650 | -3.27% | 9.1만 |
|---|
| 2026.03.24 | ₩11,670 | ₩11,670 | ₩10,200 | ₩10,730 | -8.05% | 16.1만 |
|---|
| 2026.03.23 | ₩11,970 | ₩12,210 | ₩10,810 | ₩11,190 | -6.52% | 26.1만 |
|---|
| 2026.03.20 | ₩10,520 | ₩12,300 | ₩10,520 | ₩11,970 | +13.78% | 73만 |
|---|
| 2026.03.19 | ₩10,270 | ₩10,600 | ₩10,140 | ₩10,490 | +2.14% | 10.8만 |
|---|
| 2026.03.18 | ₩10,070 | ₩10,460 | ₩10,020 | ₩10,300 | +2.28% | 7.1만 |
|---|
| 2026.03.17 | ₩10,260 | ₩10,260 | ₩9,850 | ₩9,900 | -3.51% | 3.9만 |
|---|
| 2026.03.16 | ₩10,340 | ₩10,440 | ₩10,000 | ₩10,040 | -2.90% | 5.9만 |
|---|
| 2026.03.13 | ₩9,890 | ₩10,520 | ₩9,680 | ₩10,280 | +3.94% | 9.4만 |
|---|
| 2026.03.12 | ₩9,740 | ₩9,940 | ₩9,500 | ₩9,930 | +1.95% | 2.7만 |
|---|
| 2026.03.11 | ₩9,490 | ₩9,820 | ₩9,430 | ₩9,710 | +2.32% | 4.2만 |
|---|
| 2026.03.10 | ₩9,590 | ₩9,800 | ₩9,290 | ₩9,430 | -1.67% | 5.5만 |
|---|
| 2026.03.09 | ₩9,500 | ₩9,750 | ₩9,340 | ₩9,590 | +0.95% | 4만 |
|---|
| 2026.03.06 | ₩9,500 | ₩10,180 | ₩9,500 | ₩9,890 | +4.11% | 4.3만 |
|---|
| 2026.03.05 | ₩9,320 | ₩9,890 | ₩9,320 | ₩9,790 | +5.04% | 4.7만 |
|---|
| 2026.03.04 | ₩10,080 | ₩10,170 | ₩9,020 | ₩9,100 | -9.72% | 7.8만 |
|---|
| 2026.03.03 | ₩10,170 | ₩10,650 | ₩10,000 | ₩10,220 | +0.49% | 10.8만 |
|---|
| 2026.02.27 | ₩10,200 | ₩10,360 | ₩9,960 | ₩10,320 | +1.18% | 5.9만 |
|---|
| 2026.02.26 | ₩10,500 | ₩10,580 | ₩9,550 | ₩10,200 | -2.86% | 7.8만 |
|---|
| 2026.02.25 | ₩10,990 | ₩10,990 | ₩10,450 | ₩10,540 | -4.09% | 8.4만 |
|---|
| 2026.02.24 | ₩10,450 | ₩11,200 | ₩10,390 | ₩10,950 | +4.78% | 15.2만 |
|---|
| 2026.02.23 | ₩10,340 | ₩10,480 | ₩10,330 | ₩10,450 | +1.06% | 8.2만 |
|---|
| 2026.02.20 | ₩10,120 | ₩10,380 | ₩10,060 | ₩10,240 | +1.19% | 4.2만 |
|---|
| 2026.02.19 | ₩10,060 | ₩10,250 | ₩10,010 | ₩10,120 | +0.60% | 6.4만 |
|---|
| 2026.02.13 | ₩9,700 | ₩10,160 | ₩9,690 | ₩10,060 | +3.71% | 10.5만 |
|---|
| 2026.02.12 | ₩9,740 | ₩9,870 | ₩9,580 | ₩9,770 | +0.31% | 4.8만 |
|---|
| 2026.02.11 | ₩9,810 | ₩9,910 | ₩9,630 | ₩9,740 | -0.71% | 5.9만 |
|---|
| 2026.02.10 | ₩9,210 | ₩9,790 | ₩9,210 | ₩9,760 | +5.97% | 16.3만 |
|---|
| 2026.02.09 | ₩9,230 | ₩9,370 | ₩9,130 | ₩9,280 | +0.54% | 3.4만 |
|---|
| 2026.02.06 | ₩9,230 | ₩9,260 | ₩8,890 | ₩9,010 | -2.38% | 5.1만 |
|---|
| 2026.02.05 | ₩9,170 | ₩9,360 | ₩9,120 | ₩9,280 | +1.20% | 6만 |
|---|
| 2026.02.04 | ₩9,060 | ₩9,200 | ₩9,050 | ₩9,170 | +1.21% | 5만 |
|---|
| 2026.02.03 | ₩8,840 | ₩9,170 | ₩8,790 | ₩9,110 | +3.05% | 4.6만 |
|---|
| 2026.02.02 | ₩9,000 | ₩9,050 | ₩8,720 | ₩8,750 | -2.78% | 4.1만 |
|---|
| 2026.01.30 | ₩9,030 | ₩9,110 | ₩8,920 | ₩9,060 | +0.33% | 4.5만 |
|---|
| 2026.01.29 | ₩8,910 | ₩9,070 | ₩8,750 | ₩9,030 | +1.35% | 5만 |
|---|
| 2026.01.28 | ₩8,990 | ₩8,990 | ₩8,810 | ₩8,910 | -0.89% | 3.6만 |
|---|
| 2026.01.27 | ₩8,970 | ₩8,990 | ₩8,830 | ₩8,880 | -1.00% | 2.7만 |
|---|
| 2026.01.26 | ₩9,010 | ₩9,070 | ₩8,910 | ₩8,930 | -0.89% | 2.7만 |
|---|
| 2026.01.23 | ₩8,840 | ₩9,070 | ₩8,840 | ₩9,010 | +1.92% | 3.7만 |
|---|
| 2026.01.22 | ₩8,770 | ₩8,960 | ₩8,750 | ₩8,840 | +0.80% | 2만 |
|---|
| 2026.01.21 | ₩9,000 | ₩9,000 | ₩8,740 | ₩8,760 | -2.67% | 3.5만 |
|---|
| 2026.01.20 | ₩8,950 | ₩9,080 | ₩8,800 | ₩9,000 | +0.56% | 2.3만 |
|---|
| 2026.01.19 | ₩8,950 | ₩9,000 | ₩8,850 | ₩8,870 | -0.89% | 1.6만 |
|---|
| 2026.01.16 | ₩8,950 | ₩9,000 | ₩8,890 | ₩8,950 | 0.00% | 8.3천 |
|---|
| 2026.01.15 | ₩8,940 | ₩8,960 | ₩8,840 | ₩8,950 | +0.11% | 1.6만 |
|---|
| 2026.01.14 | ₩8,870 | ₩8,940 | ₩8,780 | ₩8,920 | +0.56% | 1.4만 |
|---|
| 2026.01.13 | ₩8,950 | ₩8,950 | ₩8,760 | ₩8,870 | -0.89% | 2.2만 |
|---|
| 2026.01.12 | ₩8,690 | ₩8,980 | ₩8,690 | ₩8,940 | +2.88% | 2.1만 |
|---|
| 2026.01.09 | ₩8,650 | ₩8,750 | ₩8,650 | ₩8,690 | +0.46% | 1.2만 |
|---|
| 2026.01.08 | ₩8,880 | ₩8,880 | ₩8,650 | ₩8,660 | -2.48% | 3.3만 |
|---|
| 2026.01.07 | ₩8,910 | ₩8,990 | ₩8,820 | ₩8,890 | -0.22% | 1.9만 |
|---|
| 2026.01.06 | ₩9,020 | ₩9,020 | ₩8,900 | ₩8,910 | -1.22% | 1.3만 |
|---|
| 2026.01.05 | ₩8,980 | ₩9,030 | ₩8,920 | ₩8,920 | -0.67% | 1.8만 |
|---|
| 2026.01.02 | ₩9,180 | ₩9,180 | ₩8,940 | ₩8,950 | -2.51% | 2.3만 |
|---|
| 2025.12.30 | ₩9,080 | ₩9,250 | ₩9,030 | ₩9,080 | 0.00% | 9천 |
|---|
| 2025.12.29 | ₩9,250 | ₩9,250 | ₩9,050 | ₩9,100 | -1.62% | 1.6만 |
|---|
| 2025.12.26 | ₩9,330 | ₩9,350 | ₩9,170 | ₩9,260 | -0.75% | 8.3천 |
|---|
| 2025.12.24 | ₩9,290 | ₩9,390 | ₩9,180 | ₩9,220 | -0.75% | 1.2만 |
|---|
| 2025.12.23 | ₩9,400 | ₩9,410 | ₩9,280 | ₩9,320 | -0.85% | 7.1천 |
|---|
| 2025.12.22 | ₩9,420 | ₩9,450 | ₩9,210 | ₩9,300 | -1.27% | 1.5만 |
|---|
| 2025.12.19 | ₩9,480 | ₩9,530 | ₩9,080 | ₩9,490 | +0.11% | 1.3만 |
|---|
| 2025.12.18 | ₩9,220 | ₩9,470 | ₩9,200 | ₩9,460 | +2.60% | 1.3만 |
|---|
| 2025.12.17 | ₩9,260 | ₩9,400 | ₩9,230 | ₩9,280 | +0.22% | 1.1만 |
|---|
| 2025.12.16 | ₩9,420 | ₩9,470 | ₩9,220 | ₩9,230 | -2.02% | 2.1만 |
|---|
| 2025.12.15 | ₩9,570 | ₩9,600 | ₩9,390 | ₩9,500 | -0.73% | 2만 |
|---|
| 2025.12.12 | ₩9,710 | ₩9,710 | ₩9,290 | ₩9,640 | -0.72% | 1.2만 |
|---|
| 2025.12.11 | ₩9,610 | ₩9,690 | ₩9,500 | ₩9,610 | 0.00% | 1.3만 |
|---|
| 2025.12.10 | ₩9,870 | ₩9,870 | ₩9,100 | ₩9,680 | -1.93% | 2.9만 |
|---|
| 2025.12.09 | ₩10,480 | ₩10,480 | ₩9,420 | ₩9,720 | -7.25% | 3.8만 |
|---|
| 2025.12.08 | ₩9,890 | ₩9,890 | ₩9,570 | ₩9,600 | -2.93% | 1.9만 |
|---|
| 2025.12.05 | ₩9,660 | ₩9,880 | ₩9,620 | ₩9,870 | +2.17% | 5.2만 |
|---|
| 2025.12.04 | ₩9,650 | ₩9,740 | ₩9,580 | ₩9,620 | -0.31% | 1.4만 |
|---|
| 2025.12.03 | ₩9,420 | ₩9,800 | ₩9,290 | ₩9,750 | +3.50% | 4.1만 |
|---|
| 2025.12.02 | ₩9,330 | ₩9,460 | ₩9,170 | ₩9,360 | +0.32% | 2.2만 |
|---|
| 2025.12.01 | ₩9,170 | ₩9,330 | ₩9,170 | ₩9,270 | +1.09% | 2만 |
|---|
| 2025.11.28 | ₩9,180 | ₩9,730 | ₩9,060 | ₩9,190 | +0.11% | 3만 |
|---|
| 2025.11.27 | ₩9,140 | ₩9,230 | ₩9,100 | ₩9,180 | +0.44% | 1.1만 |
|---|
| 2025.11.26 | ₩9,130 | ₩9,250 | ₩9,130 | ₩9,230 | +1.10% | 9.9천 |
|---|
| 2025.11.25 | ₩9,230 | ₩9,240 | ₩9,050 | ₩9,090 | -1.52% | 9천 |
|---|
| 2025.11.24 | ₩9,110 | ₩9,230 | ₩9,030 | ₩9,190 | +0.88% | 1.8만 |
|---|
| 2025.11.21 | ₩8,990 | ₩9,210 | ₩8,930 | ₩9,110 | +1.33% | 1.4만 |
|---|
| 2025.11.20 | ₩8,930 | ₩9,110 | ₩8,930 | ₩9,050 | +1.34% | 9.1천 |
|---|
| 2025.11.19 | ₩9,120 | ₩9,120 | ₩8,850 | ₩9,010 | -1.21% | 6.7천 |
|---|
| 2025.11.18 | ₩9,000 | ₩9,060 | ₩8,900 | ₩8,920 | -0.89% | 5.1천 |
|---|
| 2025.11.17 | ₩9,070 | ₩9,180 | ₩9,000 | ₩9,070 | 0.00% | 1.5만 |
|---|
| 2025.11.14 | ₩8,990 | ₩9,050 | ₩8,890 | ₩8,930 | -0.67% | 8.5천 |
|---|
| 2025.11.13 | ₩9,100 | ₩9,150 | ₩8,990 | ₩9,060 | -0.44% | 5.6천 |
|---|
| 2025.11.12 | ₩8,900 | ₩9,210 | ₩8,880 | ₩9,090 | +2.13% | 1.4만 |
|---|
| 2025.11.11 | ₩8,910 | ₩8,950 | ₩8,810 | ₩8,900 | -0.11% | 1.5만 |
|---|
| 2025.11.10 | ₩8,770 | ₩8,950 | ₩8,690 | ₩8,900 | +1.48% | 1.6만 |
|---|
| 2025.11.07 | ₩8,670 | ₩8,880 | ₩8,630 | ₩8,750 | +0.92% | 1.5만 |
|---|
| 2025.11.06 | ₩8,670 | ₩8,900 | ₩8,660 | ₩8,720 | +0.58% | 1.1만 |
|---|
| 2025.11.05 | ₩8,820 | ₩8,960 | ₩8,560 | ₩8,730 | -1.02% | 2.8만 |
|---|
| 2025.11.04 | ₩8,890 | ₩8,950 | ₩8,810 | ₩8,820 | -0.79% | 1.7만 |
|---|
| 2025.11.03 | ₩9,020 | ₩9,030 | ₩8,880 | ₩8,890 | -1.44% | 2.1만 |
|---|
| 2025.10.31 | ₩9,000 | ₩9,110 | ₩8,910 | ₩9,040 | +0.44% | 1만 |
|---|
| 2025.10.30 | ₩9,100 | ₩9,100 | ₩8,860 | ₩8,940 | -1.76% | 1.6만 |
|---|
| 2025.10.29 | ₩9,190 | ₩9,190 | ₩9,000 | ₩9,020 | -1.85% | 1.5만 |
|---|
| 2025.10.28 | ₩9,130 | ₩9,200 | ₩9,020 | ₩9,130 | 0.00% | 1.8만 |
|---|
| 2025.10.27 | ₩9,140 | ₩9,270 | ₩8,700 | ₩9,120 | -0.22% | 3.2만 |
|---|
| 2025.10.24 | ₩9,190 | ₩9,190 | ₩9,030 | ₩9,140 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩9,080 | ₩9,180 | ₩9,060 | ₩9,110 | +0.33% | 2.5천 |
|---|
| 2025.10.22 | ₩9,100 | ₩9,380 | ₩9,050 | ₩9,150 | +0.55% | 8.8천 |
|---|
| 2025.10.21 | ₩9,110 | ₩9,200 | ₩9,000 | ₩9,150 | +0.44% | 1.3만 |
|---|
| 2025.10.20 | ₩9,180 | ₩9,180 | ₩9,010 | ₩9,100 | -0.87% | 6.7천 |
|---|
| 2025.10.17 | ₩9,040 | ₩9,200 | ₩9,010 | ₩9,140 | +1.11% | 1.7만 |
|---|
| 2025.10.16 | ₩9,190 | ₩9,400 | ₩9,030 | ₩9,060 | -1.41% | 2.1만 |
|---|
| 2025.10.15 | ₩8,940 | ₩9,220 | ₩8,910 | ₩9,170 | +2.57% | 9.7천 |
|---|
| 2025.10.14 | ₩8,950 | ₩9,040 | ₩8,870 | ₩8,940 | -0.11% | 6.1천 |
|---|
| 2025.10.13 | ₩8,910 | ₩9,000 | ₩8,750 | ₩8,970 | +0.67% | 7.6천 |
|---|
| 2025.10.10 | ₩9,020 | ₩9,020 | ₩8,950 | ₩8,980 | -0.44% | 7.8천 |
|---|