시장 데이터를 불러오는 중
전체 종목
방림 과거 주가
방림 · 003610.KS · KOSPI
주요 제품·사업: P/C혼방직물,면방적,각종사류,직물류 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
방림 · 003610.KS · KOSPI
주요 제품·사업: P/C혼방직물,면방적,각종사류,직물류 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,490 | ₩5,490 | ₩5,440 | ₩5,480 | -0.18% | 1만 |
| 2026.10.07 | ₩5,490 | ₩5,490 | ₩5,430 | ₩5,490 | 0.00% | 6만 |
| 2026.10.06 | ₩5,510 | ₩5,540 | ₩5,430 | ₩5,500 | -0.18% | 7.7만 |
| 2026.10.02 | ₩5,450 | ₩5,550 | ₩5,440 | ₩5,490 | +0.73% | 2.4만 |
| 2026.10.01 | ₩5,530 | ₩5,530 | ₩5,440 | ₩5,500 | -0.54% | 2.1만 |
| 2026.09.30 | ₩5,430 | ₩5,630 | ₩5,410 | ₩5,480 | +0.92% | 2.4만 |
| 2026.09.29 | ₩5,640 | ₩5,640 | ₩5,390 | ₩5,430 | -3.72% | 6.7만 |
| 2026.09.28 | ₩5,700 | ₩5,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,670 |
| ₩5,690 |
| -0.18% |
| 13.4만 |
| 2026.09.23 | ₩5,720 | ₩5,730 | ₩5,650 | ₩5,700 | -0.35% | 2.8만 |
|---|
| 2026.09.22 | ₩5,670 | ₩5,700 | ₩5,590 | ₩5,690 | +0.35% | 7.4만 |
|---|
| 2026.09.21 | ₩5,740 | ₩5,740 | ₩5,600 | ₩5,670 | -1.22% | 4.9만 |
|---|
| 2026.09.18 | ₩5,720 | ₩5,740 | ₩5,650 | ₩5,690 | -0.52% | 2만 |
|---|
| 2026.09.17 | ₩5,670 | ₩5,740 | ₩5,630 | ₩5,700 | +0.53% | 3만 |
|---|
| 2026.09.16 | ₩5,760 | ₩5,760 | ₩5,600 | ₩5,670 | -1.56% | 7.1만 |
|---|
| 2026.09.15 | ₩5,880 | ₩5,880 | ₩5,690 | ₩5,760 | -2.04% | 6.8만 |
|---|
| 2026.09.14 | ₩5,800 | ₩5,890 | ₩5,740 | ₩5,850 | +0.86% | 16.8만 |
|---|
| 2026.09.11 | ₩5,740 | ₩5,880 | ₩5,700 | ₩5,800 | +1.05% | 12.8만 |
|---|
| 2026.09.10 | ₩5,630 | ₩5,790 | ₩5,630 | ₩5,740 | +1.95% | 16.1만 |
|---|
| 2026.09.09 | ₩5,490 | ₩5,630 | ₩5,480 | ₩5,630 | +2.55% | 7.2만 |
|---|
| 2026.09.08 | ₩5,450 | ₩5,550 | ₩5,450 | ₩5,490 | +0.73% | 4.2만 |
|---|
| 2026.09.07 | ₩5,480 | ₩5,540 | ₩5,420 | ₩5,470 | -0.18% | 5.1만 |
|---|
| 2026.09.04 | ₩5,640 | ₩5,640 | ₩5,460 | ₩5,500 | -2.48% | 3.6만 |
|---|
| 2026.09.03 | ₩5,540 | ₩5,630 | ₩5,510 | ₩5,580 | +0.72% | 4.9만 |
|---|
| 2026.09.02 | ₩5,500 | ₩5,580 | ₩5,440 | ₩5,540 | +0.73% | 3.9만 |
|---|
| 2026.09.01 | ₩5,540 | ₩5,550 | ₩5,440 | ₩5,500 | -0.72% | 4.3만 |
|---|
| 2026.08.31 | ₩5,460 | ₩5,490 | ₩5,430 | ₩5,490 | +0.55% | 2.2만 |
|---|
| 2026.08.28 | ₩5,450 | ₩5,540 | ₩5,420 | ₩5,460 | +0.18% | 5.1만 |
|---|
| 2026.08.27 | ₩5,470 | ₩5,510 | ₩5,400 | ₩5,450 | -0.37% | 6.1만 |
|---|
| 2026.08.26 | ₩5,490 | ₩5,490 | ₩5,380 | ₩5,450 | -0.73% | 7.2만 |
|---|
| 2026.08.25 | ₩5,500 | ₩5,530 | ₩5,400 | ₩5,490 | -0.18% | 8.3만 |
|---|
| 2026.08.24 | ₩5,440 | ₩5,500 | ₩5,380 | ₩5,500 | +1.10% | 9.6만 |
|---|
| 2026.08.21 | ₩5,480 | ₩5,480 | ₩5,350 | ₩5,440 | -0.73% | 9만 |
|---|
| 2026.08.20 | ₩5,460 | ₩5,520 | ₩5,390 | ₩5,480 | +0.37% | 7.2만 |
|---|
| 2026.08.19 | ₩5,540 | ₩5,540 | ₩5,380 | ₩5,480 | -1.08% | 11.7만 |
|---|
| 2026.08.18 | ₩5,520 | ₩5,580 | ₩5,460 | ₩5,540 | +0.36% | 6.1만 |
|---|
| 2026.08.14 | ₩5,590 | ₩5,650 | ₩5,470 | ₩5,560 | -0.54% | 17.3만 |
|---|
| 2026.08.13 | ₩5,570 | ₩5,620 | ₩5,450 | ₩5,570 | 0.00% | 15.6만 |
|---|
| 2026.08.12 | ₩5,610 | ₩5,670 | ₩5,500 | ₩5,580 | -0.53% | 10.6만 |
|---|
| 2026.08.11 | ₩5,620 | ₩5,690 | ₩5,560 | ₩5,640 | +0.36% | 9.9만 |
|---|
| 2026.08.10 | ₩5,650 | ₩5,660 | ₩5,510 | ₩5,620 | -0.53% | 8.2만 |
|---|
| 2026.08.07 | ₩5,460 | ₩5,650 | ₩5,460 | ₩5,650 | +3.48% | 7만 |
|---|
| 2026.08.06 | ₩5,600 | ₩5,700 | ₩5,460 | ₩5,490 | -1.96% | 24.1만 |
|---|
| 2026.08.05 | ₩5,440 | ₩5,600 | ₩5,430 | ₩5,590 | +2.76% | 14.9만 |
|---|
| 2026.08.04 | ₩5,280 | ₩5,430 | ₩5,280 | ₩5,420 | +2.65% | 10.9만 |
|---|
| 2026.08.03 | ₩5,200 | ₩5,340 | ₩5,160 | ₩5,290 | +1.73% | 9.2만 |
|---|
| 2026.07.31 | ₩5,300 | ₩5,300 | ₩5,140 | ₩5,230 | -1.32% | 6.1만 |
|---|
| 2026.07.30 | ₩5,210 | ₩5,390 | ₩5,150 | ₩5,230 | +0.38% | 8.2만 |
|---|
| 2026.07.29 | ₩5,310 | ₩5,490 | ₩5,090 | ₩5,210 | -1.88% | 18.2만 |
|---|
| 2026.07.28 | ₩5,400 | ₩5,400 | ₩5,240 | ₩5,280 | -2.22% | 5.1만 |
|---|
| 2026.07.27 | ₩5,400 | ₩5,440 | ₩5,300 | ₩5,410 | +0.19% | 12.2만 |
|---|
| 2026.07.24 | ₩5,130 | ₩5,340 | ₩5,130 | ₩5,300 | +3.31% | 10.9만 |
|---|
| 2026.07.23 | ₩5,100 | ₩5,200 | ₩5,100 | ₩5,170 | +1.37% | 11.4만 |
|---|
| 2026.07.22 | ₩5,190 | ₩5,190 | ₩5,030 | ₩5,100 | -1.73% | 5.1만 |
|---|
| 2026.07.21 | ₩5,070 | ₩5,100 | ₩5,030 | ₩5,070 | 0.00% | 4.9만 |
|---|
| 2026.07.20 | ₩5,150 | ₩5,170 | ₩5,000 | ₩5,070 | -1.55% | 21.9만 |
|---|
| 2026.07.16 | ₩5,220 | ₩5,240 | ₩5,120 | ₩5,180 | -0.77% | 7.8만 |
|---|
| 2026.07.15 | ₩5,110 | ₩5,210 | ₩5,110 | ₩5,160 | +0.98% | 4.2만 |
|---|
| 2026.07.14 | ₩5,060 | ₩5,200 | ₩5,050 | ₩5,150 | +1.78% | 10만 |
|---|
| 2026.07.13 | ₩5,190 | ₩5,240 | ₩4,990 | ₩5,170 | -0.39% | 21.2만 |
|---|
| 2026.07.10 | ₩5,150 | ₩5,250 | ₩5,100 | ₩5,160 | +0.19% | 10만 |
|---|
| 2026.07.09 | ₩5,260 | ₩5,260 | ₩5,040 | ₩5,150 | -2.09% | 8.1만 |
|---|
| 2026.07.08 | ₩5,310 | ₩5,350 | ₩5,110 | ₩5,190 | -2.26% | 15.8만 |
|---|
| 2026.07.07 | ₩5,330 | ₩5,450 | ₩5,210 | ₩5,290 | -0.75% | 12.8만 |
|---|
| 2026.07.06 | ₩5,200 | ₩5,500 | ₩5,180 | ₩5,400 | +3.85% | 40.8만 |
|---|
| 2026.07.03 | ₩5,030 | ₩5,130 | ₩5,000 | ₩5,120 | +1.79% | 2.1만 |
|---|
| 2026.07.02 | ₩5,060 | ₩5,100 | ₩4,990 | ₩5,060 | 0.00% | 6.2만 |
|---|
| 2026.07.01 | ₩5,150 | ₩5,200 | ₩5,070 | ₩5,090 | -1.17% | 7.9만 |
|---|
| 2026.06.30 | ₩5,230 | ₩5,230 | ₩5,100 | ₩5,150 | -1.53% | 8.5만 |
|---|
| 2026.06.29 | ₩5,060 | ₩5,210 | ₩5,010 | ₩5,200 | +2.77% | 11.5만 |
|---|
| 2026.06.26 | ₩5,060 | ₩5,170 | ₩4,915 | ₩5,060 | 0.00% | 16.9만 |
|---|
| 2026.06.25 | ₩5,100 | ₩5,190 | ₩5,000 | ₩5,060 | -0.78% | 13만 |
|---|
| 2026.06.24 | ₩5,030 | ₩5,100 | ₩4,875 | ₩5,060 | +0.60% | 12.7만 |
|---|
| 2026.06.23 | ₩5,140 | ₩5,140 | ₩4,915 | ₩5,030 | -2.14% | 19만 |
|---|
| 2026.06.22 | ₩5,150 | ₩5,270 | ₩5,040 | ₩5,130 | -0.39% | 11만 |
|---|
| 2026.06.19 | ₩5,140 | ₩5,230 | ₩5,030 | ₩5,080 | -1.17% | 8.4만 |
|---|
| 2026.06.18 | ₩5,250 | ₩5,260 | ₩5,140 | ₩5,140 | -2.10% | 9.4만 |
|---|
| 2026.06.17 | ₩5,190 | ₩5,280 | ₩5,160 | ₩5,200 | +0.19% | 3.4만 |
|---|
| 2026.06.16 | ₩5,150 | ₩5,190 | ₩5,120 | ₩5,190 | +0.78% | 3.3만 |
|---|
| 2026.06.15 | ₩5,200 | ₩5,300 | ₩5,110 | ₩5,150 | -0.96% | 12만 |
|---|
| 2026.06.12 | ₩5,210 | ₩5,300 | ₩5,200 | ₩5,270 | +1.15% | 7.9만 |
|---|
| 2026.06.11 | ₩5,150 | ₩5,280 | ₩5,150 | ₩5,210 | +1.17% | 12.4만 |
|---|
| 2026.06.10 | ₩5,100 | ₩5,210 | ₩5,040 | ₩5,200 | +1.96% | 2천 |
|---|
| 2026.06.09 | ₩5,060 | ₩5,220 | ₩5,050 | ₩5,150 | +1.78% | 6.3만 |
|---|
| 2026.06.08 | ₩5,130 | ₩5,130 | ₩4,935 | ₩5,060 | -1.36% | 15.6만 |
|---|
| 2026.06.05 | ₩5,120 | ₩5,190 | ₩5,010 | ₩5,130 | +0.20% | 18.4만 |
|---|
| 2026.06.04 | ₩5,100 | ₩5,120 | ₩4,985 | ₩5,120 | +0.39% | 11.4만 |
|---|
| 2026.06.02 | ₩5,140 | ₩5,140 | ₩4,995 | ₩5,100 | -0.78% | 13.2만 |
|---|
| 2026.06.01 | ₩5,150 | ₩5,170 | ₩4,855 | ₩5,160 | +0.19% | 20.6만 |
|---|
| 2026.05.29 | ₩5,300 | ₩5,300 | ₩5,060 | ₩5,150 | -2.83% | 8.9만 |
|---|
| 2026.05.28 | ₩5,200 | ₩5,380 | ₩4,990 | ₩5,190 | -0.19% | 14.2만 |
|---|
| 2026.05.27 | ₩5,150 | ₩5,250 | ₩5,050 | ₩5,200 | +0.97% | 33.5만 |
|---|
| 2026.05.26 | ₩5,300 | ₩5,460 | ₩5,160 | ₩5,160 | -2.64% | 14.3만 |
|---|
| 2026.05.22 | ₩5,300 | ₩5,380 | ₩5,230 | ₩5,300 | 0.00% | 10.2만 |
|---|
| 2026.05.21 | ₩5,310 | ₩5,420 | ₩5,290 | ₩5,300 | -0.19% | 7.7만 |
|---|
| 2026.05.20 | ₩5,290 | ₩5,300 | ₩5,030 | ₩5,300 | +0.19% | 13.2만 |
|---|
| 2026.05.19 | ₩5,180 | ₩5,280 | ₩5,050 | ₩5,200 | +0.39% | 20만 |
|---|
| 2026.05.18 | ₩5,340 | ₩5,390 | ₩5,130 | ₩5,270 | -1.31% | 15.1만 |
|---|
| 2026.05.15 | ₩5,300 | ₩5,440 | ₩5,270 | ₩5,350 | +0.94% | 16.3만 |
|---|
| 2026.05.14 | ₩5,470 | ₩5,470 | ₩5,240 | ₩5,350 | -2.19% | 15.4만 |
|---|
| 2026.05.13 | ₩5,410 | ₩5,500 | ₩5,240 | ₩5,360 | -0.92% | 11.9만 |
|---|
| 2026.05.12 | ₩5,340 | ₩5,400 | ₩5,220 | ₩5,350 | +0.19% | 20.9만 |
|---|
| 2026.05.11 | ₩5,560 | ₩5,560 | ₩5,250 | ₩5,340 | -3.96% | 24.5만 |
|---|
| 2026.05.08 | ₩5,690 | ₩5,740 | ₩5,450 | ₩5,500 | -3.34% | 12.8만 |
|---|
| 2026.05.07 | ₩5,450 | ₩5,730 | ₩5,400 | ₩5,690 | +4.40% | 27.8만 |
|---|
| 2026.05.06 | ₩5,960 | ₩5,990 | ₩5,350 | ₩5,370 | -9.90% | 39.3만 |
|---|
| 2026.05.04 | ₩5,830 | ₩5,880 | ₩5,670 | ₩5,840 | +0.17% | 18.9만 |
|---|
| 2026.04.30 | ₩5,830 | ₩5,920 | ₩5,660 | ₩5,720 | -1.89% | 10.2만 |
|---|
| 2026.04.29 | ₩5,630 | ₩5,900 | ₩5,500 | ₩5,830 | +3.55% | 18.5만 |
|---|
| 2026.04.28 | ₩5,530 | ₩5,640 | ₩5,470 | ₩5,530 | 0.00% | 11만 |
|---|
| 2026.04.27 | ₩5,400 | ₩5,570 | ₩5,400 | ₩5,550 | +2.78% | 7.5만 |
|---|
| 2026.04.24 | ₩5,100 | ₩5,500 | ₩5,020 | ₩5,400 | +5.88% | 17.7만 |
|---|
| 2026.04.23 | ₩5,230 | ₩5,320 | ₩5,010 | ₩5,100 | -2.49% | 9.3만 |
|---|
| 2026.04.22 | ₩5,500 | ₩5,500 | ₩5,260 | ₩5,270 | -4.18% | 7.9만 |
|---|
| 2026.04.21 | ₩5,450 | ₩5,470 | ₩5,410 | ₩5,440 | -0.18% | 5.1만 |
|---|
| 2026.04.20 | ₩5,510 | ₩5,550 | ₩5,400 | ₩5,450 | -1.09% | 17.1만 |
|---|
| 2026.04.17 | ₩5,430 | ₩5,550 | ₩5,390 | ₩5,530 | +1.84% | 6.9만 |
|---|
| 2026.04.16 | ₩5,300 | ₩5,660 | ₩5,280 | ₩5,490 | +3.58% | 45.3만 |
|---|
| 2026.04.15 | ₩5,250 | ₩5,280 | ₩5,180 | ₩5,280 | +0.57% | 6만 |
|---|
| 2026.04.14 | ₩5,160 | ₩5,220 | ₩5,150 | ₩5,180 | +0.39% | 6.1만 |
|---|
| 2026.04.13 | ₩5,210 | ₩5,210 | ₩5,130 | ₩5,140 | -1.34% | 1.8만 |
|---|
| 2026.04.10 | ₩5,110 | ₩5,210 | ₩5,090 | ₩5,210 | +1.96% | 8.7만 |
|---|
| 2026.04.09 | ₩5,250 | ₩5,250 | ₩5,100 | ₩5,130 | -2.29% | 1.8만 |
|---|
| 2026.04.08 | ₩5,230 | ₩5,240 | ₩5,020 | ₩5,160 | -1.34% | 22.2만 |
|---|
| 2026.04.07 | ₩5,180 | ₩5,220 | ₩5,090 | ₩5,130 | -0.97% | 18.3만 |
|---|
| 2026.04.06 | ₩5,080 | ₩5,200 | ₩5,000 | ₩5,060 | -0.39% | 27.7만 |
|---|
| 2026.04.03 | ₩5,050 | ₩5,160 | ₩4,920 | ₩5,070 | +0.40% | 6.9만 |
|---|
| 2026.04.02 | ₩5,200 | ₩5,250 | ₩4,900 | ₩4,945 | -4.90% | 22만 |
|---|
| 2026.04.01 | ₩5,210 | ₩5,210 | ₩4,995 | ₩5,070 | -2.69% | 14.3만 |
|---|
| 2026.03.31 | ₩5,200 | ₩5,200 | ₩4,990 | ₩5,060 | -2.69% | 10.5만 |
|---|
| 2026.03.30 | ₩5,200 | ₩5,260 | ₩5,060 | ₩5,140 | -1.15% | 7.2만 |
|---|
| 2026.03.27 | ₩5,320 | ₩5,320 | ₩5,000 | ₩5,200 | -2.26% | 32.3만 |
|---|
| 2026.03.26 | ₩5,370 | ₩5,450 | ₩5,180 | ₩5,180 | -3.54% | 21.4만 |
|---|
| 2026.03.25 | ₩5,720 | ₩6,040 | ₩5,110 | ₩5,290 | -7.52% | 59.6만 |
|---|
| 2026.03.24 | ₩5,390 | ₩5,600 | ₩5,380 | ₩5,600 | +3.90% | 9만 |
|---|
| 2026.03.23 | ₩5,430 | ₩5,440 | ₩5,320 | ₩5,360 | -1.29% | 2.4만 |
|---|
| 2026.03.20 | ₩5,500 | ₩5,560 | ₩5,380 | ₩5,430 | -1.27% | 3.3만 |
|---|
| 2026.03.19 | ₩5,360 | ₩5,530 | ₩5,360 | ₩5,480 | +2.24% | 4.9만 |
|---|
| 2026.03.18 | ₩5,710 | ₩5,710 | ₩5,380 | ₩5,400 | -5.43% | 11만 |
|---|
| 2026.03.17 | ₩5,250 | ₩5,620 | ₩5,250 | ₩5,490 | +4.57% | 13.2만 |
|---|
| 2026.03.16 | ₩5,330 | ₩5,330 | ₩5,110 | ₩5,270 | -1.13% | 4.9만 |
|---|
| 2026.03.13 | ₩5,320 | ₩5,320 | ₩5,110 | ₩5,270 | -0.94% | 4.5만 |
|---|
| 2026.03.12 | ₩5,180 | ₩5,410 | ₩5,160 | ₩5,320 | +2.70% | 2.3만 |
|---|
| 2026.03.11 | ₩5,310 | ₩5,410 | ₩5,180 | ₩5,180 | -2.45% | 10.2만 |
|---|
| 2026.03.10 | ₩5,300 | ₩5,490 | ₩5,170 | ₩5,360 | +1.13% | 5.7만 |
|---|
| 2026.03.09 | ₩5,450 | ₩5,450 | ₩5,120 | ₩5,150 | -5.50% | 5.9만 |
|---|
| 2026.03.06 | ₩5,600 | ₩5,600 | ₩5,320 | ₩5,450 | -2.68% | 9.3만 |
|---|
| 2026.03.05 | ₩5,700 | ₩5,700 | ₩5,360 | ₩5,600 | -1.75% | 7.6만 |
|---|
| 2026.03.04 | ₩5,890 | ₩5,890 | ₩4,920 | ₩5,230 | -11.21% | 27만 |
|---|
| 2026.03.03 | ₩5,930 | ₩6,020 | ₩5,830 | ₩5,850 | -1.35% | 8.6만 |
|---|
| 2026.02.27 | ₩6,000 | ₩6,000 | ₩5,860 | ₩5,930 | -1.17% | 3.8만 |
|---|
| 2026.02.26 | ₩5,920 | ₩5,970 | ₩5,840 | ₩5,900 | -0.34% | 8만 |
|---|
| 2026.02.25 | ₩5,950 | ₩6,200 | ₩5,880 | ₩5,920 | -0.50% | 6.5만 |
|---|
| 2026.02.24 | ₩5,960 | ₩6,090 | ₩5,880 | ₩5,950 | -0.17% | 12.6만 |
|---|
| 2026.02.23 | ₩5,960 | ₩6,080 | ₩5,900 | ₩5,960 | 0.00% | 14.8만 |
|---|
| 2026.02.20 | ₩6,280 | ₩6,280 | ₩5,950 | ₩5,950 | -5.25% | 10.1만 |
|---|
| 2026.02.19 | ₩6,150 | ₩6,150 | ₩6,000 | ₩6,050 | -1.63% | 8.3만 |
|---|
| 2026.02.13 | ₩6,190 | ₩6,230 | ₩6,000 | ₩6,120 | -1.13% | 12.9만 |
|---|
| 2026.02.12 | ₩6,190 | ₩6,190 | ₩6,100 | ₩6,190 | 0.00% | 11.2만 |
|---|
| 2026.02.11 | ₩5,950 | ₩6,170 | ₩5,930 | ₩6,100 | +2.52% | 35.6만 |
|---|
| 2026.02.10 | ₩5,970 | ₩6,050 | ₩5,920 | ₩5,950 | -0.34% | 11.9만 |
|---|
| 2026.02.09 | ₩6,100 | ₩6,200 | ₩5,810 | ₩5,970 | -2.13% | 32.9만 |
|---|
| 2026.02.06 | ₩5,830 | ₩6,100 | ₩5,750 | ₩6,010 | +3.09% | 42.5만 |
|---|
| 2026.02.05 | ₩5,880 | ₩6,000 | ₩5,680 | ₩5,810 | -1.19% | 43.1만 |
|---|
| 2026.02.04 | ₩5,550 | ₩5,750 | ₩5,450 | ₩5,750 | +3.60% | 57.2만 |
|---|
| 2026.02.03 | ₩5,410 | ₩5,560 | ₩5,400 | ₩5,510 | +1.85% | 14.8만 |
|---|
| 2026.02.02 | ₩5,390 | ₩5,450 | ₩5,330 | ₩5,400 | +0.19% | 14.8만 |
|---|
| 2026.01.30 | ₩5,500 | ₩5,590 | ₩5,340 | ₩5,400 | -1.82% | 10.1만 |
|---|
| 2026.01.29 | ₩5,490 | ₩5,510 | ₩5,440 | ₩5,500 | +0.18% | 11.3만 |
|---|
| 2026.01.28 | ₩5,500 | ₩5,600 | ₩5,420 | ₩5,490 | -0.18% | 7.7만 |
|---|
| 2026.01.27 | ₩5,430 | ₩5,520 | ₩5,360 | ₩5,480 | +0.92% | 10.6만 |
|---|
| 2026.01.26 | ₩5,520 | ₩5,520 | ₩5,360 | ₩5,440 | -1.45% | 9.5만 |
|---|
| 2026.01.23 | ₩5,500 | ₩5,550 | ₩5,430 | ₩5,490 | -0.18% | 6.7만 |
|---|
| 2026.01.22 | ₩5,380 | ₩5,550 | ₩5,350 | ₩5,450 | +1.30% | 6만 |
|---|
| 2026.01.21 | ₩5,420 | ₩5,450 | ₩5,330 | ₩5,430 | +0.18% | 8.7만 |
|---|
| 2026.01.20 | ₩5,470 | ₩5,650 | ₩5,380 | ₩5,420 | -0.91% | 6.4만 |
|---|
| 2026.01.19 | ₩5,500 | ₩5,620 | ₩5,450 | ₩5,470 | -0.55% | 32만 |
|---|
| 2026.01.16 | ₩5,460 | ₩5,550 | ₩5,410 | ₩5,470 | +0.18% | 9.8만 |
|---|
| 2026.01.15 | ₩5,590 | ₩5,590 | ₩5,380 | ₩5,460 | -2.33% | 9.3만 |
|---|
| 2026.01.14 | ₩5,530 | ₩5,590 | ₩5,390 | ₩5,450 | -1.45% | 7.9만 |
|---|
| 2026.01.13 | ₩5,640 | ₩5,660 | ₩5,510 | ₩5,530 | -1.95% | 7.9만 |
|---|
| 2026.01.12 | ₩5,620 | ₩5,730 | ₩5,580 | ₩5,640 | +0.36% | 7.2만 |
|---|
| 2026.01.09 | ₩5,600 | ₩5,700 | ₩5,520 | ₩5,610 | +0.18% | 11.4만 |
|---|
| 2026.01.08 | ₩5,620 | ₩5,660 | ₩5,460 | ₩5,570 | -0.89% | 8.4만 |
|---|
| 2026.01.07 | ₩5,500 | ₩5,620 | ₩5,500 | ₩5,620 | +2.18% | 6.6만 |
|---|
| 2026.01.06 | ₩5,630 | ₩5,670 | ₩5,370 | ₩5,500 | -2.31% | 13.8만 |
|---|
| 2026.01.05 | ₩5,670 | ₩5,670 | ₩5,510 | ₩5,640 | -0.53% | 11.9만 |
|---|
| 2026.01.02 | ₩5,720 | ₩5,950 | ₩5,580 | ₩5,670 | -0.87% | 14.6만 |
|---|
| 2025.12.30 | ₩5,740 | ₩5,780 | ₩5,710 | ₩5,720 | -0.35% | 4만 |
|---|
| 2025.12.29 | ₩5,770 | ₩5,770 | ₩5,710 | ₩5,740 | -0.52% | 3.5만 |
|---|
| 2025.12.26 | ₩5,810 | ₩5,840 | ₩5,710 | ₩5,740 | -1.20% | 14.5만 |
|---|
| 2025.12.24 | ₩5,870 | ₩5,910 | ₩5,800 | ₩5,810 | -1.02% | 7.9만 |
|---|
| 2025.12.23 | ₩5,930 | ₩6,000 | ₩5,850 | ₩5,910 | -0.34% | 15.3만 |
|---|
| 2025.12.22 | ₩5,990 | ₩5,990 | ₩5,880 | ₩5,930 | -1.00% | 6.6만 |
|---|
| 2025.12.19 | ₩5,900 | ₩5,970 | ₩5,880 | ₩5,930 | +0.51% | 8.7만 |
|---|
| 2025.12.18 | ₩5,900 | ₩5,950 | ₩5,840 | ₩5,900 | 0.00% | 7.9만 |
|---|
| 2025.12.17 | ₩5,960 | ₩5,960 | ₩5,870 | ₩5,930 | -0.50% | 5.4만 |
|---|
| 2025.12.16 | ₩5,950 | ₩5,950 | ₩5,810 | ₩5,930 | -0.34% | 9.5만 |
|---|
| 2025.12.15 | ₩5,870 | ₩5,980 | ₩5,860 | ₩5,940 | +1.19% | 16.8만 |
|---|
| 2025.12.12 | ₩5,890 | ₩6,040 | ₩5,790 | ₩5,880 | -0.17% | 29.1만 |
|---|
| 2025.12.11 | ₩5,930 | ₩5,940 | ₩5,810 | ₩5,890 | -0.67% | 14.9만 |
|---|
| 2025.12.10 | ₩5,900 | ₩5,980 | ₩5,830 | ₩5,900 | 0.00% | 13만 |
|---|
| 2025.12.09 | ₩5,870 | ₩5,970 | ₩5,780 | ₩5,900 | +0.51% | 9.3만 |
|---|
| 2025.12.08 | ₩5,940 | ₩5,940 | ₩5,800 | ₩5,870 | -1.18% | 9.9만 |
|---|
| 2025.12.05 | ₩5,810 | ₩5,920 | ₩5,740 | ₩5,900 | +1.55% | 16.1만 |
|---|
| 2025.12.04 | ₩5,980 | ₩6,000 | ₩5,730 | ₩5,810 | -2.84% | 15.3만 |
|---|
| 2025.12.03 | ₩5,940 | ₩6,050 | ₩5,830 | ₩5,980 | +0.67% | 18.1만 |
|---|
| 2025.12.02 | ₩5,850 | ₩5,980 | ₩5,850 | ₩5,940 | +1.54% | 10.7만 |
|---|
| 2025.12.01 | ₩5,870 | ₩5,950 | ₩5,800 | ₩5,840 | -0.51% | 9만 |
|---|
| 2025.11.28 | ₩5,840 | ₩5,920 | ₩5,720 | ₩5,870 | +0.51% | 18.2만 |
|---|
| 2025.11.27 | ₩5,580 | ₩5,860 | ₩5,580 | ₩5,800 | +3.94% | 10.8만 |
|---|
| 2025.11.26 | ₩5,490 | ₩5,640 | ₩5,390 | ₩5,620 | +2.37% | 13.9만 |
|---|
| 2025.11.25 | ₩5,500 | ₩5,720 | ₩5,480 | ₩5,490 | -0.18% | 14.7만 |
|---|
| 2025.11.24 | ₩5,600 | ₩5,900 | ₩5,450 | ₩5,570 | -0.54% | 32.9만 |
|---|
| 2025.11.21 | ₩5,190 | ₩5,640 | ₩5,120 | ₩5,530 | +6.55% | 42.5만 |
|---|
| 2025.11.20 | ₩5,050 | ₩5,340 | ₩5,000 | ₩5,250 | +3.96% | 27.8만 |
|---|
| 2025.11.19 | ₩4,970 | ₩5,050 | ₩4,855 | ₩5,040 | +1.41% | 9.3만 |
|---|
| 2025.11.18 | ₩4,950 | ₩5,050 | ₩4,915 | ₩4,990 | +0.81% | 6.6만 |
|---|
| 2025.11.17 | ₩5,010 | ₩5,220 | ₩4,900 | ₩4,950 | -1.20% | 12.6만 |
|---|
| 2025.11.14 | ₩4,825 | ₩5,040 | ₩4,825 | ₩5,020 | +4.04% | 15.1만 |
|---|
| 2025.11.13 | ₩4,895 | ₩4,900 | ₩4,785 | ₩4,855 | -0.82% | 7.9만 |
|---|
| 2025.11.12 | ₩5,090 | ₩5,090 | ₩4,750 | ₩4,785 | -5.99% | 4.5만 |
|---|
| 2025.11.11 | ₩4,705 | ₩4,865 | ₩4,705 | ₩4,760 | +1.17% | 10만 |
|---|
| 2025.11.10 | ₩4,790 | ₩4,860 | ₩4,690 | ₩4,750 | -0.84% | 12.7만 |
|---|
| 2025.11.07 | ₩4,785 | ₩5,070 | ₩4,685 | ₩4,750 | -0.73% | 13.4만 |
|---|
| 2025.11.06 | ₩4,735 | ₩4,895 | ₩4,670 | ₩4,730 | -0.11% | 6.7만 |
|---|
| 2025.11.05 | ₩4,875 | ₩4,875 | ₩4,620 | ₩4,735 | -2.87% | 14.8만 |
|---|
| 2025.11.04 | ₩4,905 | ₩5,070 | ₩4,870 | ₩4,875 | -0.61% | 14.8만 |
|---|
| 2025.11.03 | ₩4,990 | ₩5,160 | ₩4,700 | ₩4,905 | -1.70% | 16.8만 |
|---|
| 2025.10.31 | ₩5,060 | ₩5,160 | ₩4,930 | ₩4,990 | -1.38% | 11.1만 |
|---|
| 2025.10.30 | ₩5,020 | ₩5,240 | ₩5,010 | ₩5,100 | +1.59% | 8.9만 |
|---|
| 2025.10.29 | ₩5,270 | ₩5,280 | ₩5,000 | ₩5,020 | -4.74% | 15.5만 |
|---|
| 2025.10.28 | ₩5,210 | ₩5,420 | ₩5,210 | ₩5,270 | +1.15% | 3.7만 |
|---|
| 2025.10.27 | ₩5,480 | ₩5,500 | ₩5,130 | ₩5,240 | -4.38% | 16.1만 |
|---|
| 2025.10.24 | ₩5,410 | ₩5,470 | ₩5,320 | ₩5,430 | +0.37% | 3.2만 |
|---|
| 2025.10.23 | ₩5,340 | ₩5,460 | ₩5,240 | ₩5,410 | +1.31% | 10.1만 |
|---|
| 2025.10.22 | ₩5,320 | ₩5,330 | ₩5,210 | ₩5,230 | -1.69% | 4.8만 |
|---|
| 2025.10.21 | ₩5,100 | ₩5,400 | ₩5,100 | ₩5,340 | +4.71% | 22.5만 |
|---|
| 2025.10.20 | ₩5,100 | ₩5,300 | ₩5,080 | ₩5,110 | +0.20% | 12.1만 |
|---|
| 2025.10.17 | ₩5,050 | ₩5,080 | ₩4,945 | ₩5,080 | +0.59% | 7.6만 |
|---|
| 2025.10.16 | ₩5,100 | ₩5,200 | ₩5,000 | ₩5,050 | -0.98% | 3.3만 |
|---|
| 2025.10.15 | ₩5,000 | ₩5,100 | ₩4,960 | ₩5,000 | 0.00% | 3.1만 |
|---|
| 2025.10.14 | ₩5,060 | ₩5,060 | ₩4,930 | ₩5,060 | 0.00% | 5.2만 |
|---|
| 2025.10.13 | ₩5,200 | ₩5,200 | ₩5,010 | ₩5,020 | -3.46% | 4.1만 |
|---|
| 2025.10.10 | ₩5,170 | ₩5,190 | ₩5,010 | ₩5,080 | -1.74% | 5.2만 |
|---|