시장 데이터를 불러오는 중
전체 종목
일신방직 과거 주가
003200.KS · KOSPI
주요 제품·사업: 면사,P/C혼방사,P/C혼방직물,화섬사 제조,수출
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003200.KS · KOSPI
주요 제품·사업: 면사,P/C혼방사,P/C혼방직물,화섬사 제조,수출
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,750 | ₩11,820 | ₩11,310 | ₩11,510 | -2.04% | 19만 |
| 2026.10.07 | ₩10,960 | ₩11,200 | ₩10,800 | ₩11,100 | +1.28% | 4.5만 |
| 2026.10.06 | ₩10,900 | ₩10,930 | ₩10,720 | ₩10,880 | -0.18% | 4.4만 |
| 2026.10.02 | ₩10,660 | ₩10,800 | ₩10,660 | ₩10,800 | +1.31% | 2.1만 |
| 2026.10.01 | ₩10,600 | ₩10,820 | ₩10,540 | ₩10,620 | +0.19% | 5.7만 |
| 2026.09.30 | ₩10,790 | ₩10,900 | ₩10,560 | ₩10,650 | -1.30% | 5.7만 |
| 2026.09.29 | ₩11,110 | ₩11,130 | ₩10,450 | ₩10,870 | -2.16% | 3.3만 |
| 2026.09.28 | ₩10,950 | ₩11,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,860 |
| ₩11,110 |
| +1.46% |
| 5.8만 |
| 2026.09.23 | ₩11,090 | ₩11,170 | ₩10,720 | ₩11,100 | +0.09% | 8.1만 |
|---|
| 2026.09.22 | ₩11,470 | ₩11,480 | ₩10,980 | ₩11,100 | -3.23% | 7.1만 |
|---|
| 2026.09.21 | ₩11,980 | ₩11,980 | ₩11,310 | ₩11,470 | -4.26% | 8.3만 |
|---|
| 2026.09.18 | ₩11,640 | ₩12,390 | ₩11,390 | ₩11,960 | +2.75% | 22만 |
|---|
| 2026.09.17 | ₩11,860 | ₩11,910 | ₩11,620 | ₩11,700 | -1.35% | 8.4만 |
|---|
| 2026.09.16 | ₩11,250 | ₩12,870 | ₩11,120 | ₩12,000 | +6.67% | 50.2만 |
|---|
| 2026.09.15 | ₩11,600 | ₩11,650 | ₩11,180 | ₩11,400 | -1.72% | 17.2만 |
|---|
| 2026.09.14 | ₩12,140 | ₩12,790 | ₩10,870 | ₩12,250 | +0.91% | 81.7만 |
|---|
| 2026.09.11 | ₩10,580 | ₩10,580 | ₩10,330 | ₩10,330 | -2.36% | 1.3만 |
|---|
| 2026.09.10 | ₩10,380 | ₩10,580 | ₩10,200 | ₩10,580 | +1.93% | 1.6만 |
|---|
| 2026.09.09 | ₩10,310 | ₩10,400 | ₩10,260 | ₩10,340 | +0.29% | 1.7만 |
|---|
| 2026.09.08 | ₩10,400 | ₩10,470 | ₩10,350 | ₩10,360 | -0.38% | 1.9만 |
|---|
| 2026.09.07 | ₩10,590 | ₩10,590 | ₩10,100 | ₩10,400 | -1.79% | 3.8만 |
|---|
| 2026.09.04 | ₩10,790 | ₩10,790 | ₩10,310 | ₩10,480 | -2.87% | 3.9만 |
|---|
| 2026.09.03 | ₩10,650 | ₩10,700 | ₩10,350 | ₩10,420 | -2.16% | 2.2만 |
|---|
| 2026.09.02 | ₩10,870 | ₩10,870 | ₩10,530 | ₩10,570 | -2.76% | 1.4만 |
|---|
| 2026.09.01 | ₩10,770 | ₩10,890 | ₩10,700 | ₩10,840 | +0.65% | 1.8만 |
|---|
| 2026.08.31 | ₩10,950 | ₩11,110 | ₩10,730 | ₩10,910 | -0.37% | 2.3만 |
|---|
| 2026.08.28 | ₩10,800 | ₩10,980 | ₩10,590 | ₩10,950 | +1.39% | 2만 |
|---|
| 2026.08.27 | ₩10,720 | ₩10,870 | ₩10,650 | ₩10,650 | -0.65% | 2.2만 |
|---|
| 2026.08.26 | ₩10,930 | ₩10,940 | ₩10,770 | ₩10,800 | -1.19% | 2.8만 |
|---|
| 2026.08.25 | ₩10,850 | ₩10,920 | ₩10,620 | ₩10,880 | +0.28% | 1.1만 |
|---|
| 2026.08.24 | ₩10,700 | ₩10,890 | ₩10,670 | ₩10,850 | +1.40% | 2.9만 |
|---|
| 2026.08.21 | ₩10,700 | ₩10,720 | ₩10,450 | ₩10,700 | 0.00% | 3만 |
|---|
| 2026.08.20 | ₩10,880 | ₩10,940 | ₩10,710 | ₩10,780 | -0.92% | 2.4만 |
|---|
| 2026.08.19 | ₩10,880 | ₩10,880 | ₩10,680 | ₩10,820 | -0.55% | 3.6만 |
|---|
| 2026.08.18 | ₩11,240 | ₩11,260 | ₩10,770 | ₩10,970 | -2.40% | 4.4만 |
|---|
| 2026.08.14 | ₩10,710 | ₩11,490 | ₩10,710 | ₩11,230 | +4.86% | 9.6만 |
|---|
| 2026.08.13 | ₩10,790 | ₩11,040 | ₩10,690 | ₩10,710 | -0.74% | 4.3만 |
|---|
| 2026.08.12 | ₩10,730 | ₩10,890 | ₩10,720 | ₩10,780 | +0.47% | 5.1만 |
|---|
| 2026.08.11 | ₩10,650 | ₩10,960 | ₩10,570 | ₩10,810 | +1.50% | 7.5만 |
|---|
| 2026.08.10 | ₩10,570 | ₩10,730 | ₩10,520 | ₩10,650 | +0.76% | 4.2만 |
|---|
| 2026.08.07 | ₩10,430 | ₩10,500 | ₩10,330 | ₩10,470 | +0.38% | 2.5만 |
|---|
| 2026.08.06 | ₩10,330 | ₩10,560 | ₩10,300 | ₩10,320 | -0.10% | 4.1만 |
|---|
| 2026.08.05 | ₩10,350 | ₩10,560 | ₩10,300 | ₩10,380 | +0.29% | 2.7만 |
|---|
| 2026.08.04 | ₩10,150 | ₩10,340 | ₩10,120 | ₩10,270 | +1.18% | 3.2만 |
|---|
| 2026.08.03 | ₩10,300 | ₩10,470 | ₩10,060 | ₩10,150 | -1.46% | 2.8만 |
|---|
| 2026.07.31 | ₩10,120 | ₩10,450 | ₩9,810 | ₩10,430 | +3.06% | 6만 |
|---|
| 2026.07.30 | ₩9,400 | ₩10,110 | ₩9,400 | ₩9,860 | +4.89% | 6.1만 |
|---|
| 2026.07.29 | ₩9,850 | ₩9,890 | ₩9,300 | ₩9,510 | -3.45% | 6.7만 |
|---|
| 2026.07.28 | ₩10,050 | ₩10,350 | ₩9,740 | ₩9,880 | -1.69% | 3.1만 |
|---|
| 2026.07.27 | ₩10,050 | ₩10,190 | ₩10,020 | ₩10,110 | +0.60% | 2.3만 |
|---|
| 2026.07.24 | ₩10,020 | ₩10,200 | ₩9,860 | ₩10,000 | -0.20% | 2.8만 |
|---|
| 2026.07.23 | ₩9,550 | ₩10,100 | ₩9,550 | ₩10,040 | +5.13% | 4.3만 |
|---|
| 2026.07.22 | ₩9,900 | ₩10,000 | ₩9,730 | ₩9,870 | -0.30% | 4.7만 |
|---|
| 2026.07.21 | ₩9,600 | ₩9,760 | ₩9,580 | ₩9,670 | +0.73% | 2.5만 |
|---|
| 2026.07.20 | ₩9,740 | ₩9,820 | ₩9,560 | ₩9,600 | -1.44% | 6.9만 |
|---|
| 2026.07.16 | ₩10,000 | ₩10,180 | ₩9,740 | ₩9,740 | -2.60% | 5.9만 |
|---|
| 2026.07.15 | ₩10,100 | ₩10,280 | ₩9,610 | ₩10,190 | +0.89% | 10.5만 |
|---|
| 2026.07.14 | ₩10,170 | ₩10,240 | ₩9,800 | ₩9,980 | -1.87% | 10만 |
|---|
| 2026.07.13 | ₩11,080 | ₩11,080 | ₩10,200 | ₩10,260 | -7.40% | 19.4만 |
|---|
| 2026.07.10 | ₩10,110 | ₩12,100 | ₩10,080 | ₩11,400 | +12.76% | 64.1만 |
|---|
| 2026.07.09 | ₩10,510 | ₩10,660 | ₩9,880 | ₩10,100 | -3.90% | 14.7만 |
|---|
| 2026.07.08 | ₩11,010 | ₩11,670 | ₩10,560 | ₩10,860 | -1.36% | 33.2만 |
|---|
| 2026.07.07 | ₩11,100 | ₩11,580 | ₩10,390 | ₩11,220 | +1.08% | 38.9만 |
|---|
| 2026.07.06 | ₩10,210 | ₩12,900 | ₩10,200 | ₩12,800 | +25.37% | 49.6만 |
|---|
| 2026.07.03 | ₩10,110 | ₩10,210 | ₩9,850 | ₩10,200 | +0.89% | 6.4만 |
|---|
| 2026.07.02 | ₩10,350 | ₩10,380 | ₩9,980 | ₩10,140 | -2.03% | 8만 |
|---|
| 2026.07.01 | ₩10,120 | ₩10,680 | ₩10,070 | ₩10,480 | +3.56% | 18.1만 |
|---|
| 2026.06.30 | ₩10,360 | ₩10,700 | ₩9,920 | ₩10,110 | -2.41% | 14.5만 |
|---|
| 2026.06.29 | ₩10,980 | ₩11,400 | ₩10,320 | ₩10,720 | -2.37% | 47.2만 |
|---|
| 2026.06.26 | ₩10,210 | ₩11,370 | ₩9,770 | ₩10,750 | +5.29% | 142.9만 |
|---|
| 2026.06.25 | ₩11,600 | ₩12,670 | ₩9,360 | ₩9,500 | -18.10% | 60.8만 |
|---|
| 2026.06.24 | ₩9,710 | ₩9,960 | ₩9,550 | ₩9,780 | +0.72% | 3.6만 |
|---|
| 2026.06.23 | ₩10,200 | ₩10,350 | ₩9,720 | ₩9,720 | -4.71% | 2.3만 |
|---|
| 2026.06.22 | ₩10,380 | ₩10,490 | ₩10,150 | ₩10,170 | -2.02% | 2.7만 |
|---|
| 2026.06.19 | ₩10,740 | ₩10,870 | ₩10,210 | ₩10,450 | -2.70% | 2.5만 |
|---|
| 2026.06.18 | ₩11,030 | ₩11,150 | ₩10,630 | ₩10,700 | -2.99% | 1.9만 |
|---|
| 2026.06.17 | ₩11,000 | ₩11,200 | ₩11,000 | ₩11,080 | +0.73% | 8.2천 |
|---|
| 2026.06.16 | ₩10,920 | ₩11,090 | ₩10,830 | ₩11,070 | +1.37% | 1.2만 |
|---|
| 2026.06.15 | ₩11,080 | ₩11,090 | ₩10,880 | ₩10,970 | -0.99% | 2.5만 |
|---|
| 2026.06.12 | ₩10,750 | ₩11,290 | ₩10,750 | ₩10,940 | +1.77% | 1.3만 |
|---|
| 2026.06.11 | ₩10,530 | ₩10,990 | ₩10,400 | ₩10,670 | +1.33% | 1.6만 |
|---|
| 2026.06.10 | ₩10,230 | ₩10,750 | ₩10,230 | ₩10,630 | +3.91% | 2.9만 |
|---|
| 2026.06.09 | ₩9,670 | ₩10,450 | ₩9,660 | ₩10,280 | +6.31% | 3.5만 |
|---|
| 2026.06.08 | ₩10,290 | ₩10,290 | ₩9,620 | ₩9,620 | -6.51% | 2.6만 |
|---|
| 2026.06.05 | ₩10,410 | ₩10,410 | ₩10,050 | ₩10,290 | -1.15% | 2.3만 |
|---|
| 2026.06.04 | ₩10,200 | ₩10,460 | ₩10,080 | ₩10,410 | +2.06% | 2.2만 |
|---|
| 2026.06.02 | ₩10,100 | ₩10,390 | ₩9,950 | ₩10,240 | +1.39% | 2.4만 |
|---|
| 2026.06.01 | ₩10,350 | ₩10,680 | ₩10,110 | ₩10,150 | -1.93% | 3.5만 |
|---|
| 2026.05.29 | ₩10,500 | ₩10,560 | ₩10,350 | ₩10,500 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩10,640 | ₩10,740 | ₩10,080 | ₩10,380 | -2.44% | 3.4만 |
|---|
| 2026.05.27 | ₩10,930 | ₩11,060 | ₩10,450 | ₩10,630 | -2.74% | 4.2만 |
|---|
| 2026.05.26 | ₩11,350 | ₩11,420 | ₩10,890 | ₩10,940 | -3.61% | 2.7만 |
|---|
| 2026.05.22 | ₩11,050 | ₩11,350 | ₩11,050 | ₩11,280 | +2.08% | 1만 |
|---|
| 2026.05.21 | ₩10,940 | ₩11,130 | ₩10,850 | ₩11,040 | +0.91% | 2.1만 |
|---|
| 2026.05.20 | ₩11,070 | ₩11,220 | ₩10,550 | ₩10,700 | -3.34% | 5.6만 |
|---|
| 2026.05.19 | ₩11,330 | ₩11,690 | ₩11,020 | ₩11,070 | -2.29% | 4.3만 |
|---|
| 2026.05.18 | ₩11,680 | ₩11,820 | ₩11,300 | ₩11,500 | -1.54% | 2.8만 |
|---|
| 2026.05.15 | ₩12,250 | ₩12,330 | ₩11,650 | ₩11,900 | -2.86% | 4.1만 |
|---|
| 2026.05.14 | ₩11,950 | ₩12,280 | ₩11,850 | ₩12,250 | +2.51% | 2.5만 |
|---|
| 2026.05.13 | ₩12,200 | ₩12,250 | ₩11,870 | ₩11,950 | -2.05% | 4만 |
|---|
| 2026.05.12 | ₩12,400 | ₩12,620 | ₩12,080 | ₩12,210 | -1.53% | 4만 |
|---|
| 2026.05.11 | ₩12,680 | ₩12,750 | ₩12,350 | ₩12,360 | -2.52% | 4.1만 |
|---|
| 2026.05.08 | ₩12,760 | ₩12,760 | ₩12,500 | ₩12,630 | -1.02% | 1.4만 |
|---|
| 2026.05.07 | ₩12,930 | ₩12,940 | ₩12,500 | ₩12,640 | -2.24% | 2.8만 |
|---|
| 2026.05.06 | ₩13,300 | ₩13,330 | ₩12,900 | ₩13,020 | -2.11% | 3.5만 |
|---|
| 2026.05.04 | ₩13,400 | ₩13,650 | ₩13,260 | ₩13,290 | -0.82% | 2.9만 |
|---|
| 2026.04.30 | ₩13,190 | ₩13,530 | ₩13,150 | ₩13,380 | +1.44% | 3.5만 |
|---|
| 2026.04.29 | ₩13,040 | ₩13,150 | ₩12,950 | ₩13,150 | +0.84% | 2만 |
|---|
| 2026.04.28 | ₩13,160 | ₩13,170 | ₩12,600 | ₩13,030 | -0.99% | 2.1만 |
|---|
| 2026.04.27 | ₩13,060 | ₩13,100 | ₩12,810 | ₩13,100 | +0.31% | 2.7만 |
|---|
| 2026.04.24 | ₩12,630 | ₩12,950 | ₩12,530 | ₩12,920 | +2.30% | 3.4만 |
|---|
| 2026.04.23 | ₩12,500 | ₩12,710 | ₩12,430 | ₩12,650 | +1.20% | 3.6만 |
|---|
| 2026.04.22 | ₩12,540 | ₩12,540 | ₩12,310 | ₩12,430 | -0.88% | 1.5만 |
|---|
| 2026.04.21 | ₩12,550 | ₩12,550 | ₩12,420 | ₩12,510 | -0.32% | 1.4만 |
|---|
| 2026.04.20 | ₩12,570 | ₩12,570 | ₩12,420 | ₩12,520 | -0.40% | 1.6만 |
|---|
| 2026.04.17 | ₩12,400 | ₩12,500 | ₩12,380 | ₩12,500 | +0.81% | 7.8천 |
|---|
| 2026.04.16 | ₩12,330 | ₩12,520 | ₩12,330 | ₩12,500 | +1.38% | 2.5만 |
|---|
| 2026.04.15 | ₩12,430 | ₩12,430 | ₩12,250 | ₩12,330 | -0.80% | 1.9만 |
|---|
| 2026.04.14 | ₩12,140 | ₩12,350 | ₩12,010 | ₩12,260 | +0.99% | 1.5만 |
|---|
| 2026.04.13 | ₩11,990 | ₩12,140 | ₩11,780 | ₩11,990 | 0.00% | 1.9만 |
|---|
| 2026.04.10 | ₩11,870 | ₩11,990 | ₩11,780 | ₩11,990 | +1.01% | 1.3만 |
|---|
| 2026.04.09 | ₩11,850 | ₩12,150 | ₩11,710 | ₩11,730 | -1.01% | 2.6만 |
|---|
| 2026.04.08 | ₩11,870 | ₩12,140 | ₩11,840 | ₩11,840 | -0.25% | 5.6만 |
|---|
| 2026.04.07 | ₩11,810 | ₩11,950 | ₩11,590 | ₩11,710 | -0.85% | 3.1만 |
|---|
| 2026.04.06 | ₩12,000 | ₩12,220 | ₩11,410 | ₩11,800 | -1.67% | 4.2만 |
|---|
| 2026.04.03 | ₩12,520 | ₩12,640 | ₩11,980 | ₩12,060 | -3.67% | 9.7만 |
|---|
| 2026.04.02 | ₩14,320 | ₩14,320 | ₩12,120 | ₩12,610 | -11.94% | 34.2만 |
|---|
| 2026.04.01 | ₩11,410 | ₩12,110 | ₩11,400 | ₩12,000 | +5.17% | 3.4만 |
|---|
| 2026.03.31 | ₩11,610 | ₩11,760 | ₩11,210 | ₩11,280 | -2.84% | 3.4만 |
|---|
| 2026.03.30 | ₩12,090 | ₩12,090 | ₩11,610 | ₩11,670 | -3.47% | 2.3만 |
|---|
| 2026.03.27 | ₩12,000 | ₩12,300 | ₩11,740 | ₩12,150 | +1.25% | 2.8만 |
|---|
| 2026.03.26 | ₩12,450 | ₩12,450 | ₩12,010 | ₩12,080 | -2.97% | 3.1만 |
|---|
| 2026.03.25 | ₩12,550 | ₩12,790 | ₩12,350 | ₩12,410 | -1.12% | 3.3만 |
|---|
| 2026.03.24 | ₩12,300 | ₩12,490 | ₩12,200 | ₩12,490 | +1.54% | 3만 |
|---|
| 2026.03.23 | ₩12,770 | ₩13,400 | ₩12,100 | ₩12,150 | -4.86% | 6.9만 |
|---|
| 2026.03.20 | ₩12,410 | ₩13,310 | ₩12,370 | ₩13,290 | +7.09% | 6.5만 |
|---|
| 2026.03.19 | ₩12,500 | ₩12,500 | ₩12,230 | ₩12,330 | -1.36% | 1.8만 |
|---|
| 2026.03.18 | ₩12,700 | ₩12,920 | ₩12,370 | ₩12,510 | -1.50% | 2.6만 |
|---|
| 2026.03.17 | ₩12,450 | ₩12,650 | ₩12,320 | ₩12,450 | 0.00% | 1.4만 |
|---|
| 2026.03.16 | ₩12,600 | ₩12,710 | ₩12,390 | ₩12,390 | -1.67% | 1.5만 |
|---|
| 2026.03.13 | ₩12,700 | ₩12,900 | ₩12,500 | ₩12,520 | -1.42% | 4.2만 |
|---|
| 2026.03.12 | ₩13,480 | ₩13,480 | ₩12,920 | ₩12,920 | -4.15% | 3.7만 |
|---|
| 2026.03.11 | ₩12,500 | ₩13,330 | ₩12,440 | ₩13,190 | +5.52% | 4.8만 |
|---|
| 2026.03.10 | ₩12,700 | ₩12,770 | ₩12,340 | ₩12,450 | -1.97% | 3.1만 |
|---|
| 2026.03.09 | ₩12,610 | ₩12,760 | ₩12,260 | ₩12,460 | -1.19% | 4.2만 |
|---|
| 2026.03.06 | ₩12,870 | ₩13,240 | ₩12,650 | ₩13,240 | +2.87% | 4.3만 |
|---|
| 2026.03.05 | ₩12,570 | ₩12,900 | ₩12,550 | ₩12,870 | +2.39% | 5.1만 |
|---|
| 2026.03.04 | ₩13,930 | ₩13,930 | ₩12,020 | ₩12,130 | -12.92% | 7.3만 |
|---|
| 2026.03.03 | ₩14,310 | ₩14,330 | ₩13,840 | ₩13,900 | -2.87% | 4.7만 |
|---|
| 2026.02.27 | ₩14,520 | ₩14,660 | ₩14,200 | ₩14,450 | -0.48% | 5.1만 |
|---|
| 2026.02.26 | ₩14,950 | ₩14,950 | ₩14,310 | ₩14,520 | -2.88% | 3.6만 |
|---|
| 2026.02.25 | ₩14,230 | ₩14,680 | ₩14,150 | ₩14,530 | +2.11% | 4.1만 |
|---|
| 2026.02.24 | ₩14,400 | ₩14,400 | ₩14,060 | ₩14,220 | -1.25% | 3.2만 |
|---|
| 2026.02.23 | ₩14,390 | ₩15,190 | ₩14,260 | ₩14,400 | +0.07% | 4.1만 |
|---|
| 2026.02.20 | ₩14,360 | ₩14,490 | ₩14,220 | ₩14,320 | -0.28% | 3.3만 |
|---|
| 2026.02.19 | ₩14,310 | ₩14,800 | ₩14,050 | ₩14,460 | +1.05% | 5.7만 |
|---|
| 2026.02.13 | ₩14,200 | ₩14,580 | ₩14,050 | ₩14,300 | +0.70% | 6.1만 |
|---|
| 2026.02.12 | ₩14,110 | ₩14,330 | ₩14,010 | ₩14,200 | +0.64% | 3.5만 |
|---|
| 2026.02.11 | ₩14,230 | ₩14,380 | ₩14,050 | ₩14,180 | -0.35% | 4.2만 |
|---|
| 2026.02.10 | ₩13,840 | ₩14,380 | ₩13,810 | ₩14,380 | +3.90% | 6.1만 |
|---|
| 2026.02.09 | ₩14,410 | ₩14,430 | ₩13,340 | ₩14,070 | -2.36% | 8만 |
|---|
| 2026.02.06 | ₩15,250 | ₩15,310 | ₩13,750 | ₩14,170 | -7.08% | 21.4만 |
|---|
| 2026.02.05 | ₩16,500 | ₩17,800 | ₩14,860 | ₩16,000 | -3.03% | 78.4만 |
|---|
| 2026.02.04 | ₩13,090 | ₩14,450 | ₩12,930 | ₩13,780 | +5.27% | 15만 |
|---|
| 2026.02.03 | ₩12,950 | ₩13,320 | ₩12,830 | ₩13,320 | +2.86% | 6.9만 |
|---|
| 2026.02.02 | ₩13,110 | ₩13,690 | ₩12,740 | ₩12,850 | -1.98% | 7.7만 |
|---|
| 2026.01.30 | ₩13,000 | ₩13,430 | ₩12,730 | ₩13,170 | +1.31% | 5.4만 |
|---|
| 2026.01.29 | ₩12,850 | ₩13,240 | ₩12,460 | ₩13,190 | +2.65% | 6.7만 |
|---|
| 2026.01.28 | ₩12,400 | ₩14,200 | ₩12,120 | ₩12,860 | +3.71% | 16.3만 |
|---|
| 2026.01.27 | ₩12,530 | ₩12,530 | ₩12,240 | ₩12,460 | -0.56% | 3.2만 |
|---|
| 2026.01.26 | ₩12,570 | ₩12,800 | ₩12,250 | ₩12,500 | -0.56% | 5만 |
|---|
| 2026.01.23 | ₩12,620 | ₩12,630 | ₩12,370 | ₩12,590 | -0.24% | 7.8만 |
|---|
| 2026.01.22 | ₩12,990 | ₩13,340 | ₩12,390 | ₩12,540 | -3.46% | 9.5만 |
|---|
| 2026.01.21 | ₩12,290 | ₩13,050 | ₩12,060 | ₩12,980 | +5.61% | 8.3만 |
|---|
| 2026.01.20 | ₩12,380 | ₩13,140 | ₩12,250 | ₩12,320 | -0.48% | 12만 |
|---|
| 2026.01.19 | ₩12,320 | ₩12,430 | ₩12,020 | ₩12,070 | -2.03% | 4.8만 |
|---|
| 2026.01.16 | ₩12,000 | ₩12,800 | ₩11,880 | ₩12,440 | +3.67% | 12.6만 |
|---|
| 2026.01.15 | ₩11,950 | ₩11,960 | ₩11,530 | ₩11,600 | -2.93% | 3.4만 |
|---|
| 2026.01.14 | ₩11,130 | ₩11,660 | ₩11,030 | ₩11,560 | +3.86% | 3.2만 |
|---|
| 2026.01.13 | ₩11,250 | ₩11,250 | ₩10,970 | ₩11,090 | -1.42% | 2만 |
|---|
| 2026.01.12 | ₩11,340 | ₩11,340 | ₩11,110 | ₩11,190 | -1.32% | 2.7만 |
|---|
| 2026.01.09 | ₩11,340 | ₩11,500 | ₩11,030 | ₩11,340 | 0.00% | 3.2만 |
|---|
| 2026.01.08 | ₩11,410 | ₩11,490 | ₩11,200 | ₩11,300 | -0.96% | 3.7만 |
|---|
| 2026.01.07 | ₩11,830 | ₩11,830 | ₩11,280 | ₩11,390 | -3.72% | 7.4만 |
|---|
| 2026.01.06 | ₩11,950 | ₩12,020 | ₩11,600 | ₩11,780 | -1.42% | 4.7만 |
|---|
| 2026.01.05 | ₩11,970 | ₩12,030 | ₩11,820 | ₩11,960 | -0.08% | 4.9만 |
|---|
| 2026.01.02 | ₩12,350 | ₩12,520 | ₩11,900 | ₩11,980 | -3.00% | 5만 |
|---|
| 2025.12.30 | ₩12,210 | ₩12,530 | ₩12,110 | ₩12,420 | +1.72% | 2.7만 |
|---|
| 2025.12.29 | ₩12,590 | ₩12,600 | ₩12,060 | ₩12,200 | -3.10% | 5.4만 |
|---|
| 2025.12.26 | ₩12,680 | ₩12,680 | ₩12,410 | ₩12,590 | -0.71% | 4만 |
|---|
| 2025.12.24 | ₩13,000 | ₩13,090 | ₩12,560 | ₩12,690 | -2.38% | 5.4만 |
|---|
| 2025.12.23 | ₩13,200 | ₩13,210 | ₩12,920 | ₩13,000 | -1.52% | 2.9만 |
|---|
| 2025.12.22 | ₩13,290 | ₩13,300 | ₩12,980 | ₩13,200 | -0.68% | 2.2만 |
|---|
| 2025.12.19 | ₩13,210 | ₩13,260 | ₩13,010 | ₩13,230 | +0.15% | 3.6만 |
|---|
| 2025.12.18 | ₩13,150 | ₩13,300 | ₩12,890 | ₩13,160 | +0.08% | 9.2만 |
|---|
| 2025.12.17 | ₩13,790 | ₩13,790 | ₩13,100 | ₩13,310 | -3.48% | 12.9만 |
|---|
| 2025.12.16 | ₩13,990 | ₩13,990 | ₩13,440 | ₩13,570 | -3.00% | 11.8만 |
|---|
| 2025.12.15 | ₩14,160 | ₩16,400 | ₩13,970 | ₩14,000 | -1.13% | 65.8만 |
|---|
| 2025.12.12 | ₩13,550 | ₩14,250 | ₩13,310 | ₩14,100 | +4.06% | 27만 |
|---|
| 2025.12.11 | ₩13,080 | ₩13,850 | ₩12,960 | ₩13,290 | +1.61% | 18.4만 |
|---|
| 2025.12.10 | ₩13,180 | ₩13,230 | ₩12,840 | ₩13,070 | -0.83% | 4.6만 |
|---|
| 2025.12.09 | ₩12,720 | ₩13,320 | ₩12,700 | ₩13,200 | +3.77% | 3.8만 |
|---|
| 2025.12.08 | ₩12,690 | ₩12,820 | ₩12,450 | ₩12,740 | +0.39% | 3.4만 |
|---|
| 2025.12.05 | ₩12,590 | ₩12,680 | ₩12,470 | ₩12,680 | +0.71% | 3만 |
|---|
| 2025.12.04 | ₩12,590 | ₩12,590 | ₩12,340 | ₩12,550 | -0.32% | 2.5만 |
|---|
| 2025.12.03 | ₩12,400 | ₩12,570 | ₩12,380 | ₩12,520 | +0.97% | 2.4만 |
|---|
| 2025.12.02 | ₩12,180 | ₩12,400 | ₩11,970 | ₩12,400 | +1.81% | 3.3만 |
|---|
| 2025.12.01 | ₩12,400 | ₩12,600 | ₩11,940 | ₩12,080 | -2.58% | 5.1만 |
|---|
| 2025.11.28 | ₩12,250 | ₩12,440 | ₩12,230 | ₩12,390 | +1.14% | 2.3만 |
|---|
| 2025.11.27 | ₩11,900 | ₩12,250 | ₩11,810 | ₩12,230 | +2.77% | 3.8만 |
|---|
| 2025.11.26 | ₩11,610 | ₩11,910 | ₩11,530 | ₩11,890 | +2.41% | 3.2만 |
|---|
| 2025.11.25 | ₩11,920 | ₩11,970 | ₩11,500 | ₩11,600 | -2.68% | 5.3만 |
|---|
| 2025.11.24 | ₩12,270 | ₩12,270 | ₩11,840 | ₩11,890 | -3.10% | 3.2만 |
|---|
| 2025.11.21 | ₩12,000 | ₩12,270 | ₩11,920 | ₩12,270 | +2.25% | 2.9만 |
|---|
| 2025.11.20 | ₩11,750 | ₩12,190 | ₩11,740 | ₩12,140 | +3.32% | 4.9만 |
|---|
| 2025.11.19 | ₩11,640 | ₩11,760 | ₩11,420 | ₩11,750 | +0.95% | 1.8만 |
|---|
| 2025.11.18 | ₩12,070 | ₩12,070 | ₩11,540 | ₩11,540 | -4.39% | 5.3만 |
|---|
| 2025.11.17 | ₩12,060 | ₩12,190 | ₩11,830 | ₩12,070 | +0.08% | 2.6만 |
|---|
| 2025.11.14 | ₩11,900 | ₩12,010 | ₩11,750 | ₩11,900 | 0.00% | 5.1만 |
|---|
| 2025.11.13 | ₩11,950 | ₩12,080 | ₩11,840 | ₩11,900 | -0.42% | 3.4만 |
|---|
| 2025.11.12 | ₩11,860 | ₩11,990 | ₩11,770 | ₩11,900 | +0.34% | 3.6만 |
|---|
| 2025.11.11 | ₩11,850 | ₩12,100 | ₩11,690 | ₩11,800 | -0.42% | 4.8만 |
|---|
| 2025.11.10 | ₩11,510 | ₩11,840 | ₩11,400 | ₩11,770 | +2.26% | 2.5만 |
|---|
| 2025.11.07 | ₩11,850 | ₩11,860 | ₩11,380 | ₩11,400 | -3.80% | 3.4만 |
|---|
| 2025.11.06 | ₩11,590 | ₩11,870 | ₩11,500 | ₩11,850 | +2.24% | 4.5만 |
|---|
| 2025.11.05 | ₩11,590 | ₩11,720 | ₩11,210 | ₩11,590 | 0.00% | 4.3만 |
|---|
| 2025.11.04 | ₩11,830 | ₩11,840 | ₩11,460 | ₩11,590 | -2.03% | 4.5만 |
|---|
| 2025.11.03 | ₩12,030 | ₩12,250 | ₩11,730 | ₩11,830 | -1.66% | 3.8만 |
|---|
| 2025.10.31 | ₩11,800 | ₩12,080 | ₩11,750 | ₩12,030 | +1.95% | 5.9만 |
|---|
| 2025.10.30 | ₩11,630 | ₩11,790 | ₩11,610 | ₩11,780 | +1.29% | 3.3만 |
|---|
| 2025.10.29 | ₩11,700 | ₩11,800 | ₩11,520 | ₩11,680 | -0.17% | 2.1만 |
|---|
| 2025.10.28 | ₩11,800 | ₩12,120 | ₩11,760 | ₩11,800 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩11,660 | ₩11,900 | ₩11,510 | ₩11,890 | +1.97% | 3.5만 |
|---|
| 2025.10.24 | ₩11,850 | ₩11,940 | ₩11,510 | ₩11,660 | -1.60% | 6.1만 |
|---|
| 2025.10.23 | ₩11,730 | ₩12,160 | ₩11,640 | ₩11,800 | +0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩11,180 | ₩11,810 | ₩11,060 | ₩11,800 | +5.55% | 6.1만 |
|---|
| 2025.10.21 | ₩11,070 | ₩11,270 | ₩10,980 | ₩11,180 | +0.99% | 3.4만 |
|---|
| 2025.10.20 | ₩11,150 | ₩11,200 | ₩10,840 | ₩11,020 | -1.17% | 4.5만 |
|---|
| 2025.10.17 | ₩11,630 | ₩11,640 | ₩11,160 | ₩11,200 | -3.70% | 4.9만 |
|---|
| 2025.10.16 | ₩11,630 | ₩11,980 | ₩11,360 | ₩11,630 | 0.00% | 7.1만 |
|---|
| 2025.10.15 | ₩10,220 | ₩12,480 | ₩10,220 | ₩11,600 | +13.50% | 45.3만 |
|---|
| 2025.10.14 | ₩10,250 | ₩10,260 | ₩10,140 | ₩10,220 | -0.29% | 1.7만 |
|---|
| 2025.10.13 | ₩10,100 | ₩10,250 | ₩10,000 | ₩10,200 | +0.99% | 1.1만 |
|---|
| 2025.10.10 | ₩10,100 | ₩10,150 | ₩9,950 | ₩10,100 | 0.00% | 5.4만 |
|---|