시장 데이터를 불러오는 중
전체 종목
코리안리 과거 주가
003690.KS · KOSPI
주요 제품·사업: 금융보험/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003690.KS · KOSPI
주요 제품·사업: 금융보험/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,630 | ₩14,680 | ₩14,400 | ₩14,540 | -0.62% | 24.1만 |
| 2026.10.07 | ₩14,500 | ₩14,710 | ₩14,440 | ₩14,640 | +0.97% | 8.8만 |
| 2026.10.06 | ₩14,430 | ₩14,570 | ₩14,290 | ₩14,450 | +0.14% | 12.1만 |
| 2026.10.02 | ₩14,400 | ₩14,400 | ₩14,120 | ₩14,390 | -0.07% | 13만 |
| 2026.10.01 | ₩14,720 | ₩14,720 | ₩14,250 | ₩14,320 | -2.72% | 18.7만 |
| 2026.09.30 | ₩15,160 | ₩15,170 | ₩14,470 | ₩14,590 | -3.76% | 31.9만 |
| 2026.09.29 | ₩14,930 | ₩15,210 | ₩14,860 | ₩15,130 | +1.34% | 24만 |
| 2026.09.28 | ₩14,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,610 |
| ₩14,870 |
| +1.57% |
| 16.9만 |
| 2026.09.23 | ₩14,720 | ₩14,790 | ₩14,560 | ₩14,670 | -0.34% | 18.4만 |
|---|
| 2026.09.22 | ₩14,950 | ₩15,000 | ₩14,550 | ₩14,720 | -1.54% | 19.2만 |
|---|
| 2026.09.21 | ₩14,970 | ₩15,010 | ₩14,780 | ₩14,960 | -0.07% | 12.4만 |
|---|
| 2026.09.18 | ₩15,180 | ₩15,190 | ₩14,840 | ₩14,840 | -2.24% | 29.7만 |
|---|
| 2026.09.17 | ₩15,200 | ₩15,390 | ₩14,970 | ₩15,180 | -0.13% | 24.3만 |
|---|
| 2026.09.16 | ₩15,160 | ₩15,230 | ₩15,010 | ₩15,210 | +0.33% | 23만 |
|---|
| 2026.09.15 | ₩15,170 | ₩15,300 | ₩14,980 | ₩15,020 | -0.99% | 16만 |
|---|
| 2026.09.14 | ₩14,900 | ₩15,230 | ₩14,880 | ₩15,180 | +1.88% | 16.4만 |
|---|
| 2026.09.11 | ₩14,550 | ₩15,090 | ₩14,520 | ₩14,900 | +2.41% | 28.3만 |
|---|
| 2026.09.10 | ₩14,410 | ₩14,750 | ₩14,390 | ₩14,550 | +0.97% | 19.3만 |
|---|
| 2026.09.09 | ₩14,610 | ₩14,610 | ₩14,315 | ₩14,400 | -1.44% | 15.5만 |
|---|
| 2026.09.08 | ₩14,750 | ₩14,810 | ₩14,520 | ₩14,610 | -0.95% | 17.7만 |
|---|
| 2026.09.07 | ₩14,500 | ₩14,740 | ₩14,330 | ₩14,610 | +0.76% | 21.8만 |
|---|
| 2026.09.04 | ₩15,320 | ₩15,350 | ₩14,380 | ₩14,500 | -5.35% | 58.8만 |
|---|
| 2026.09.03 | ₩14,860 | ₩15,660 | ₩14,810 | ₩15,470 | +4.10% | 49.3만 |
|---|
| 2026.09.02 | ₩14,610 | ₩14,880 | ₩14,550 | ₩14,850 | +1.64% | 18만 |
|---|
| 2026.09.01 | ₩14,390 | ₩14,840 | ₩14,290 | ₩14,680 | +2.02% | 14.6만 |
|---|
| 2026.08.31 | ₩14,690 | ₩14,690 | ₩14,110 | ₩14,280 | -2.79% | 30.2만 |
|---|
| 2026.08.28 | ₩14,500 | ₩14,650 | ₩14,270 | ₩14,640 | +0.97% | 15.9만 |
|---|
| 2026.08.27 | ₩14,600 | ₩14,740 | ₩14,390 | ₩14,500 | -0.68% | 11.1만 |
|---|
| 2026.08.26 | ₩14,440 | ₩14,680 | ₩14,300 | ₩14,510 | +0.48% | 13.8만 |
|---|
| 2026.08.25 | ₩14,390 | ₩14,490 | ₩14,200 | ₩14,440 | +0.35% | 9.3만 |
|---|
| 2026.08.24 | ₩14,660 | ₩14,660 | ₩14,000 | ₩14,380 | -1.91% | 15.6만 |
|---|
| 2026.08.21 | ₩14,590 | ₩14,680 | ₩14,350 | ₩14,540 | -0.34% | 26.9만 |
|---|
| 2026.08.20 | ₩15,060 | ₩15,230 | ₩14,440 | ₩14,620 | -2.92% | 24.3만 |
|---|
| 2026.08.19 | ₩14,970 | ₩15,100 | ₩14,450 | ₩14,930 | -0.27% | 23.4만 |
|---|
| 2026.08.18 | ₩15,300 | ₩15,500 | ₩14,830 | ₩15,230 | -0.46% | 45만 |
|---|
| 2026.08.14 | ₩14,790 | ₩15,290 | ₩14,650 | ₩15,290 | +3.38% | 46.6만 |
|---|
| 2026.08.13 | ₩14,480 | ₩14,730 | ₩14,420 | ₩14,670 | +1.31% | 25.3만 |
|---|
| 2026.08.12 | ₩14,750 | ₩14,800 | ₩14,320 | ₩14,390 | -2.44% | 26.3만 |
|---|
| 2026.08.11 | ₩14,650 | ₩14,860 | ₩14,540 | ₩14,710 | +0.41% | 30만 |
|---|
| 2026.08.10 | ₩14,490 | ₩14,650 | ₩14,300 | ₩14,650 | +1.10% | 41.9만 |
|---|
| 2026.08.07 | ₩14,460 | ₩14,600 | ₩14,340 | ₩14,530 | +0.48% | 21.2만 |
|---|
| 2026.08.06 | ₩13,970 | ₩14,870 | ₩13,870 | ₩14,630 | +4.72% | 56.6만 |
|---|
| 2026.08.05 | ₩13,730 | ₩13,990 | ₩13,730 | ₩13,830 | +0.73% | 25.9만 |
|---|
| 2026.08.04 | ₩13,650 | ₩13,770 | ₩13,450 | ₩13,740 | +0.66% | 15.5만 |
|---|
| 2026.08.03 | ₩13,910 | ₩14,020 | ₩13,410 | ₩13,560 | -2.52% | 23.3만 |
|---|
| 2026.07.31 | ₩13,620 | ₩13,940 | ₩13,130 | ₩13,770 | +1.10% | 38.4만 |
|---|
| 2026.07.30 | ₩13,300 | ₩13,980 | ₩13,260 | ₩13,500 | +1.50% | 49.7만 |
|---|
| 2026.07.29 | ₩13,600 | ₩13,980 | ₩12,990 | ₩13,290 | -2.28% | 46.8만 |
|---|
| 2026.07.28 | ₩13,700 | ₩14,050 | ₩13,400 | ₩13,600 | -0.73% | 44.9만 |
|---|
| 2026.07.27 | ₩13,950 | ₩14,380 | ₩13,870 | ₩13,950 | 0.00% | 22.8만 |
|---|
| 2026.07.24 | ₩13,610 | ₩14,370 | ₩13,610 | ₩13,950 | +2.50% | 21.6만 |
|---|
| 2026.07.23 | ₩13,440 | ₩13,980 | ₩13,440 | ₩13,750 | +2.31% | 18.5만 |
|---|
| 2026.07.22 | ₩13,490 | ₩13,760 | ₩13,330 | ₩13,390 | -0.74% | 13.1만 |
|---|
| 2026.07.21 | ₩13,490 | ₩13,510 | ₩13,260 | ₩13,380 | -0.82% | 11.6만 |
|---|
| 2026.07.20 | ₩13,580 | ₩13,750 | ₩13,300 | ₩13,510 | -0.52% | 16만 |
|---|
| 2026.07.16 | ₩13,950 | ₩14,090 | ₩13,630 | ₩13,660 | -2.08% | 17.4만 |
|---|
| 2026.07.15 | ₩13,820 | ₩14,400 | ₩13,560 | ₩13,880 | +0.43% | 34.9만 |
|---|
| 2026.07.14 | ₩13,890 | ₩14,040 | ₩12,990 | ₩13,750 | -1.01% | 28.5만 |
|---|
| 2026.07.13 | ₩13,970 | ₩14,200 | ₩13,750 | ₩13,930 | -0.29% | 45.8만 |
|---|
| 2026.07.10 | ₩13,400 | ₩14,090 | ₩13,320 | ₩13,850 | +3.36% | 25.7만 |
|---|
| 2026.07.09 | ₩13,710 | ₩14,020 | ₩13,030 | ₩13,370 | -2.48% | 31만 |
|---|
| 2026.07.08 | ₩13,600 | ₩13,890 | ₩13,460 | ₩13,740 | +1.03% | 35.6만 |
|---|
| 2026.07.07 | ₩13,470 | ₩13,700 | ₩13,350 | ₩13,700 | +1.71% | 31.1만 |
|---|
| 2026.07.06 | ₩13,400 | ₩13,700 | ₩13,220 | ₩13,600 | +1.49% | 24.7만 |
|---|
| 2026.07.03 | ₩13,010 | ₩13,480 | ₩12,950 | ₩13,420 | +3.15% | 36.1만 |
|---|
| 2026.07.02 | ₩12,760 | ₩13,360 | ₩12,450 | ₩12,930 | +1.33% | 49.6만 |
|---|
| 2026.07.01 | ₩13,200 | ₩13,250 | ₩12,640 | ₩12,760 | -3.33% | 48.1만 |
|---|
| 2026.06.30 | ₩12,720 | ₩13,400 | ₩12,710 | ₩13,280 | +4.40% | 55.5만 |
|---|
| 2026.06.29 | ₩12,630 | ₩12,730 | ₩12,150 | ₩12,650 | +0.16% | 43만 |
|---|
| 2026.06.26 | ₩12,700 | ₩12,870 | ₩12,360 | ₩12,630 | -0.55% | 79.6만 |
|---|
| 2026.06.25 | ₩12,500 | ₩12,960 | ₩12,500 | ₩12,670 | +1.36% | 46.3만 |
|---|
| 2026.06.24 | ₩12,600 | ₩12,680 | ₩12,270 | ₩12,410 | -1.51% | 39.8만 |
|---|
| 2026.06.23 | ₩12,840 | ₩13,110 | ₩12,600 | ₩12,680 | -1.25% | 57.3만 |
|---|
| 2026.06.22 | ₩13,370 | ₩13,370 | ₩12,740 | ₩12,800 | -4.26% | 29.3만 |
|---|
| 2026.06.19 | ₩13,740 | ₩13,830 | ₩13,250 | ₩13,410 | -2.40% | 77.3만 |
|---|
| 2026.06.18 | ₩13,870 | ₩14,050 | ₩13,600 | ₩13,750 | -0.87% | 42만 |
|---|
| 2026.06.17 | ₩14,020 | ₩14,350 | ₩13,810 | ₩13,930 | -0.64% | 43.1만 |
|---|
| 2026.06.16 | ₩13,800 | ₩14,120 | ₩13,670 | ₩14,000 | +1.45% | 59.1만 |
|---|
| 2026.06.15 | ₩13,750 | ₩14,000 | ₩13,510 | ₩13,820 | +0.51% | 60.4만 |
|---|
| 2026.06.12 | ₩13,510 | ₩14,020 | ₩13,280 | ₩13,580 | +0.52% | 61.1만 |
|---|
| 2026.06.11 | ₩12,800 | ₩13,590 | ₩12,680 | ₩13,490 | +5.39% | 57.6만 |
|---|
| 2026.06.10 | ₩13,290 | ₩13,480 | ₩12,880 | ₩13,080 | -1.58% | 70 |
|---|
| 2026.06.09 | ₩12,840 | ₩14,110 | ₩12,800 | ₩13,440 | +4.67% | 84.8만 |
|---|
| 2026.06.08 | ₩12,510 | ₩13,400 | ₩12,430 | ₩12,760 | +2.00% | 49.1만 |
|---|
| 2026.06.05 | ₩14,000 | ₩14,330 | ₩12,870 | ₩13,050 | -6.79% | 102.1만 |
|---|
| 2026.06.04 | ₩13,200 | ₩13,600 | ₩12,850 | ₩13,510 | +2.35% | 80.4만 |
|---|
| 2026.06.02 | ₩12,800 | ₩13,170 | ₩12,500 | ₩13,100 | +2.34% | 109.5만 |
|---|
| 2026.06.01 | ₩13,190 | ₩13,310 | ₩12,740 | ₩12,820 | -2.81% | 60.7만 |
|---|
| 2026.05.29 | ₩13,590 | ₩13,620 | ₩12,770 | ₩12,850 | -5.45% | 77.8만 |
|---|
| 2026.05.28 | ₩13,600 | ₩13,750 | ₩13,310 | ₩13,660 | +0.44% | 51.7만 |
|---|
| 2026.05.27 | ₩13,930 | ₩14,100 | ₩13,540 | ₩13,710 | -1.58% | 56.1만 |
|---|
| 2026.05.26 | ₩14,440 | ₩14,560 | ₩13,770 | ₩13,930 | -3.53% | 40.2만 |
|---|
| 2026.05.22 | ₩14,310 | ₩14,750 | ₩14,310 | ₩14,520 | +1.47% | 43.5만 |
|---|
| 2026.05.21 | ₩13,900 | ₩14,550 | ₩13,840 | ₩14,540 | +4.60% | 51.1만 |
|---|
| 2026.05.20 | ₩13,960 | ₩14,110 | ₩13,600 | ₩13,910 | -0.36% | 56.6만 |
|---|
| 2026.05.19 | ₩13,880 | ₩14,750 | ₩13,880 | ₩14,210 | +2.38% | 115.2만 |
|---|
| 2026.05.18 | ₩13,200 | ₩14,920 | ₩12,950 | ₩14,420 | +9.24% | 238만 |
|---|
| 2026.05.15 | ₩12,080 | ₩13,600 | ₩11,810 | ₩13,130 | +8.69% | 174.2만 |
|---|
| 2026.05.14 | ₩11,530 | ₩12,200 | ₩11,520 | ₩12,200 | +5.81% | 37.3만 |
|---|
| 2026.05.13 | ₩11,830 | ₩11,900 | ₩11,530 | ₩11,530 | -2.54% | 28.9만 |
|---|
| 2026.05.12 | ₩11,960 | ₩12,050 | ₩11,670 | ₩11,840 | -1.00% | 32.7만 |
|---|
| 2026.05.11 | ₩12,070 | ₩12,230 | ₩11,920 | ₩11,920 | -1.24% | 33.4만 |
|---|
| 2026.05.08 | ₩12,040 | ₩12,220 | ₩11,850 | ₩12,110 | +0.58% | 30만 |
|---|
| 2026.05.07 | ₩12,070 | ₩12,160 | ₩11,910 | ₩12,120 | +0.41% | 37.2만 |
|---|
| 2026.05.06 | ₩12,150 | ₩12,220 | ₩12,040 | ₩12,040 | -0.91% | 46만 |
|---|
| 2026.05.04 | ₩12,350 | ₩12,420 | ₩11,450 | ₩12,170 | -1.46% | 42.4만 |
|---|
| 2026.04.30 | ₩12,520 | ₩12,580 | ₩12,200 | ₩12,350 | -1.36% | 30.6만 |
|---|
| 2026.04.29 | ₩12,600 | ₩12,620 | ₩12,370 | ₩12,540 | -0.48% | 31.8만 |
|---|
| 2026.04.28 | ₩12,400 | ₩12,690 | ₩12,360 | ₩12,620 | +1.77% | 39만 |
|---|
| 2026.04.27 | ₩12,360 | ₩12,480 | ₩12,200 | ₩12,290 | -0.57% | 33.7만 |
|---|
| 2026.04.24 | ₩12,260 | ₩12,460 | ₩12,220 | ₩12,360 | +0.82% | 18.5만 |
|---|
| 2026.04.23 | ₩12,360 | ₩12,390 | ₩12,150 | ₩12,220 | -1.13% | 36.3만 |
|---|
| 2026.04.22 | ₩12,300 | ₩12,360 | ₩12,110 | ₩12,330 | +0.24% | 35만 |
|---|
| 2026.04.21 | ₩12,520 | ₩12,610 | ₩12,270 | ₩12,300 | -1.76% | 21만 |
|---|
| 2026.04.20 | ₩12,450 | ₩12,480 | ₩12,230 | ₩12,430 | -0.16% | 15.7만 |
|---|
| 2026.04.17 | ₩12,240 | ₩12,500 | ₩12,070 | ₩12,310 | +0.57% | 44.6만 |
|---|
| 2026.04.16 | ₩12,150 | ₩12,400 | ₩12,060 | ₩12,180 | +0.25% | 43.8만 |
|---|
| 2026.04.15 | ₩12,050 | ₩12,160 | ₩11,940 | ₩12,120 | +0.58% | 23.1만 |
|---|
| 2026.04.14 | ₩11,900 | ₩12,030 | ₩11,820 | ₩11,970 | +0.59% | 26.3만 |
|---|
| 2026.04.13 | ₩11,850 | ₩11,850 | ₩11,715 | ₩11,800 | -0.42% | 16.5만 |
|---|
| 2026.04.10 | ₩11,920 | ₩12,070 | ₩11,820 | ₩11,940 | +0.17% | 23.3만 |
|---|
| 2026.04.09 | ₩11,950 | ₩12,080 | ₩11,800 | ₩11,850 | -0.84% | 18.7만 |
|---|
| 2026.04.08 | ₩12,300 | ₩12,350 | ₩11,780 | ₩11,910 | -3.17% | 81.9만 |
|---|
| 2026.04.07 | ₩12,230 | ₩12,240 | ₩12,000 | ₩12,150 | -0.65% | 15.9만 |
|---|
| 2026.04.06 | ₩12,200 | ₩12,610 | ₩11,980 | ₩12,180 | -0.16% | 16.7만 |
|---|
| 2026.04.03 | ₩12,290 | ₩12,450 | ₩12,100 | ₩12,180 | -0.90% | 11.3만 |
|---|
| 2026.04.02 | ₩12,470 | ₩12,610 | ₩11,900 | ₩12,200 | -2.17% | 25.9만 |
|---|
| 2026.04.01 | ₩12,500 | ₩12,550 | ₩12,180 | ₩12,450 | -0.40% | 44.8만 |
|---|
| 2026.03.31 | ₩12,830 | ₩12,880 | ₩12,210 | ₩12,240 | -4.60% | 62.9만 |
|---|
| 2026.03.30 | ₩13,270 | ₩13,430 | ₩13,010 | ₩13,320 | +0.38% | 82만 |
|---|
| 2026.03.27 | ₩13,260 | ₩13,430 | ₩12,880 | ₩13,330 | +0.53% | 40.9만 |
|---|
| 2026.03.26 | ₩13,470 | ₩13,500 | ₩13,300 | ₩13,350 | -0.89% | 35.2만 |
|---|
| 2026.03.25 | ₩13,300 | ₩13,470 | ₩13,280 | ₩13,380 | +0.60% | 20.8만 |
|---|
| 2026.03.24 | ₩13,140 | ₩13,320 | ₩12,940 | ₩13,250 | +0.84% | 22.7만 |
|---|
| 2026.03.23 | ₩13,150 | ₩13,150 | ₩12,860 | ₩12,900 | -1.90% | 29.8만 |
|---|
| 2026.03.20 | ₩13,100 | ₩13,390 | ₩13,090 | ₩13,170 | +0.53% | 36.6만 |
|---|
| 2026.03.19 | ₩13,190 | ₩13,330 | ₩13,070 | ₩13,100 | -0.68% | 19.1만 |
|---|
| 2026.03.18 | ₩13,170 | ₩13,390 | ₩13,170 | ₩13,380 | +1.59% | 22.2만 |
|---|
| 2026.03.17 | ₩13,070 | ₩13,240 | ₩12,950 | ₩13,150 | +0.61% | 21.6만 |
|---|
| 2026.03.16 | ₩13,120 | ₩13,190 | ₩12,930 | ₩12,950 | -1.30% | 32.1만 |
|---|
| 2026.03.13 | ₩13,590 | ₩13,590 | ₩13,020 | ₩13,160 | -3.16% | 61.3만 |
|---|
| 2026.03.12 | ₩13,690 | ₩13,710 | ₩13,270 | ₩13,710 | +0.15% | 37.8만 |
|---|
| 2026.03.11 | ₩13,240 | ₩13,690 | ₩13,110 | ₩13,560 | +2.42% | 27.5만 |
|---|
| 2026.03.10 | ₩12,960 | ₩12,990 | ₩12,510 | ₩12,840 | -0.93% | 23.1만 |
|---|
| 2026.03.09 | ₩12,100 | ₩12,660 | ₩12,100 | ₩12,540 | +3.64% | 23.9만 |
|---|
| 2026.03.06 | ₩12,930 | ₩12,930 | ₩12,070 | ₩12,790 | -1.08% | 56.8만 |
|---|
| 2026.03.05 | ₩13,290 | ₩13,350 | ₩12,840 | ₩13,110 | -1.35% | 56.8만 |
|---|
| 2026.03.04 | ₩13,320 | ₩13,320 | ₩12,000 | ₩12,360 | -7.21% | 127만 |
|---|
| 2026.03.03 | ₩13,540 | ₩13,890 | ₩13,450 | ₩13,450 | -0.66% | 33.8만 |
|---|
| 2026.02.27 | ₩14,380 | ₩14,380 | ₩13,770 | ₩13,920 | -3.20% | 56.1만 |
|---|
| 2026.02.26 | ₩14,410 | ₩14,630 | ₩14,150 | ₩14,380 | -0.21% | 45.8만 |
|---|
| 2026.02.25 | ₩14,210 | ₩14,520 | ₩14,100 | ₩14,270 | +0.42% | 93.4만 |
|---|
| 2026.02.24 | ₩14,240 | ₩14,400 | ₩13,400 | ₩14,390 | +1.05% | 61.5만 |
|---|
| 2026.02.23 | ₩15,330 | ₩15,400 | ₩13,940 | ₩14,040 | -8.41% | 227.2만 |
|---|
| 2026.02.20 | ₩13,810 | ₩14,770 | ₩13,790 | ₩14,060 | +1.81% | 99만 |
|---|
| 2026.02.19 | ₩13,590 | ₩13,800 | ₩13,410 | ₩13,750 | +1.18% | 175.5만 |
|---|
| 2026.02.13 | ₩13,530 | ₩13,780 | ₩13,360 | ₩13,580 | +0.37% | 46.1만 |
|---|
| 2026.02.12 | ₩13,300 | ₩13,510 | ₩13,100 | ₩13,410 | +0.83% | 61.1만 |
|---|
| 2026.02.11 | ₩13,000 | ₩13,310 | ₩12,830 | ₩13,240 | +1.85% | 46.2만 |
|---|
| 2026.02.10 | ₩12,630 | ₩12,980 | ₩12,550 | ₩12,840 | +1.66% | 45.9만 |
|---|
| 2026.02.09 | ₩12,210 | ₩12,760 | ₩12,180 | ₩12,620 | +3.36% | 71.6만 |
|---|
| 2026.02.06 | ₩12,150 | ₩12,230 | ₩11,780 | ₩12,210 | +0.49% | 78.8만 |
|---|
| 2026.02.05 | ₩12,100 | ₩12,410 | ₩11,990 | ₩12,190 | +0.74% | 68.9만 |
|---|
| 2026.02.04 | ₩11,720 | ₩12,280 | ₩11,660 | ₩12,220 | +4.27% | 77.5만 |
|---|
| 2026.02.03 | ₩11,650 | ₩11,870 | ₩11,460 | ₩11,770 | +1.03% | 78.1만 |
|---|
| 2026.02.02 | ₩11,800 | ₩12,050 | ₩11,430 | ₩11,470 | -2.80% | 49.4만 |
|---|
| 2026.01.30 | ₩11,710 | ₩11,880 | ₩11,550 | ₩11,770 | +0.51% | 66.3만 |
|---|
| 2026.01.29 | ₩11,160 | ₩11,870 | ₩11,000 | ₩11,690 | +4.75% | 79.7만 |
|---|
| 2026.01.28 | ₩11,270 | ₩11,390 | ₩11,160 | ₩11,220 | -0.44% | 58.2만 |
|---|
| 2026.01.27 | ₩11,120 | ₩11,380 | ₩10,990 | ₩11,320 | +1.80% | 49.2만 |
|---|
| 2026.01.26 | ₩11,130 | ₩11,360 | ₩11,020 | ₩11,090 | -0.36% | 43.4만 |
|---|
| 2026.01.23 | ₩11,080 | ₩11,140 | ₩11,000 | ₩11,090 | +0.09% | 49만 |
|---|
| 2026.01.22 | ₩11,220 | ₩11,380 | ₩11,020 | ₩11,080 | -1.25% | 50.6만 |
|---|
| 2026.01.21 | ₩11,140 | ₩11,260 | ₩10,980 | ₩11,220 | +0.72% | 41.3만 |
|---|
| 2026.01.20 | ₩11,060 | ₩11,290 | ₩11,050 | ₩11,220 | +1.45% | 32.9만 |
|---|
| 2026.01.19 | ₩11,120 | ₩11,120 | ₩10,900 | ₩10,990 | -1.17% | 25.5만 |
|---|
| 2026.01.16 | ₩11,000 | ₩11,060 | ₩10,920 | ₩10,960 | -0.36% | 34.1만 |
|---|
| 2026.01.15 | ₩10,900 | ₩11,110 | ₩10,860 | ₩10,920 | +0.18% | 30.2만 |
|---|
| 2026.01.14 | ₩10,880 | ₩10,950 | ₩10,730 | ₩10,910 | +0.28% | 48.2만 |
|---|
| 2026.01.13 | ₩11,050 | ₩11,090 | ₩10,700 | ₩10,790 | -2.35% | 70.4만 |
|---|
| 2026.01.12 | ₩11,270 | ₩11,300 | ₩10,820 | ₩10,940 | -2.93% | 74.7만 |
|---|
| 2026.01.09 | ₩11,430 | ₩11,430 | ₩11,210 | ₩11,240 | -1.66% | 25.7만 |
|---|
| 2026.01.08 | ₩11,750 | ₩11,810 | ₩11,310 | ₩11,390 | -3.06% | 51.4만 |
|---|
| 2026.01.07 | ₩12,040 | ₩12,120 | ₩11,750 | ₩11,800 | -1.99% | 20.8만 |
|---|
| 2026.01.06 | ₩12,010 | ₩12,230 | ₩11,910 | ₩11,990 | -0.17% | 86.7만 |
|---|
| 2026.01.05 | ₩11,520 | ₩12,190 | ₩11,480 | ₩12,020 | +4.34% | 131.2만 |
|---|
| 2026.01.02 | ₩11,530 | ₩11,550 | ₩11,370 | ₩11,530 | 0.00% | 22.3만 |
|---|
| 2025.12.30 | ₩11,450 | ₩11,540 | ₩11,410 | ₩11,540 | +0.79% | 10.1만 |
|---|
| 2025.12.29 | ₩11,500 | ₩11,500 | ₩11,380 | ₩11,440 | -0.52% | 12.3만 |
|---|
| 2025.12.26 | ₩11,780 | ₩11,780 | ₩11,350 | ₩11,430 | -2.97% | 25.5만 |
|---|
| 2025.12.24 | ₩11,520 | ₩11,670 | ₩11,520 | ₩11,640 | +1.04% | 10.5만 |
|---|
| 2025.12.23 | ₩11,520 | ₩11,640 | ₩11,490 | ₩11,550 | +0.26% | 13.5만 |
|---|
| 2025.12.22 | ₩11,620 | ₩11,670 | ₩11,520 | ₩11,550 | -0.60% | 16.4만 |
|---|
| 2025.12.19 | ₩11,620 | ₩11,780 | ₩11,520 | ₩11,610 | -0.09% | 17.4만 |
|---|
| 2025.12.18 | ₩11,720 | ₩11,780 | ₩11,560 | ₩11,570 | -1.28% | 16.5만 |
|---|
| 2025.12.17 | ₩11,650 | ₩11,800 | ₩11,580 | ₩11,730 | +0.69% | 28.9만 |
|---|
| 2025.12.16 | ₩11,620 | ₩11,870 | ₩11,400 | ₩11,590 | -0.26% | 59만 |
|---|
| 2025.12.15 | ₩11,660 | ₩11,780 | ₩11,500 | ₩11,500 | -1.37% | 22.3만 |
|---|
| 2025.12.12 | ₩11,430 | ₩11,930 | ₩11,430 | ₩11,720 | +2.54% | 124.6만 |
|---|
| 2025.12.11 | ₩11,390 | ₩11,620 | ₩11,240 | ₩11,440 | +0.44% | 39.6만 |
|---|
| 2025.12.10 | ₩11,290 | ₩11,340 | ₩11,250 | ₩11,330 | +0.35% | 12.2만 |
|---|
| 2025.12.09 | ₩11,270 | ₩11,430 | ₩11,170 | ₩11,240 | -0.27% | 18.9만 |
|---|
| 2025.12.08 | ₩11,300 | ₩11,400 | ₩11,200 | ₩11,270 | -0.27% | 20.9만 |
|---|
| 2025.12.05 | ₩11,620 | ₩11,650 | ₩11,100 | ₩11,260 | -3.10% | 28.6만 |
|---|
| 2025.12.04 | ₩11,730 | ₩11,730 | ₩11,590 | ₩11,670 | -0.51% | 15.5만 |
|---|
| 2025.12.03 | ₩11,760 | ₩11,760 | ₩11,590 | ₩11,650 | -0.94% | 24만 |
|---|
| 2025.12.02 | ₩11,600 | ₩11,690 | ₩11,570 | ₩11,620 | +0.17% | 18만 |
|---|
| 2025.12.01 | ₩11,590 | ₩11,670 | ₩11,450 | ₩11,600 | +0.09% | 12만 |
|---|
| 2025.11.28 | ₩11,560 | ₩11,720 | ₩11,520 | ₩11,590 | +0.26% | 35.4만 |
|---|
| 2025.11.27 | ₩11,550 | ₩11,610 | ₩11,400 | ₩11,490 | -0.52% | 18.5만 |
|---|
| 2025.11.26 | ₩11,250 | ₩11,430 | ₩11,250 | ₩11,410 | +1.42% | 15.6만 |
|---|
| 2025.11.25 | ₩11,100 | ₩11,340 | ₩11,100 | ₩11,180 | +0.72% | 18.6만 |
|---|
| 2025.11.24 | ₩11,200 | ₩11,230 | ₩11,080 | ₩11,080 | -1.07% | 19.2만 |
|---|
| 2025.11.21 | ₩11,270 | ₩11,270 | ₩11,000 | ₩11,130 | -1.24% | 31만 |
|---|
| 2025.11.20 | ₩11,350 | ₩11,440 | ₩11,290 | ₩11,340 | -0.09% | 31.6만 |
|---|
| 2025.11.19 | ₩11,260 | ₩11,400 | ₩11,240 | ₩11,350 | +0.80% | 20.7만 |
|---|
| 2025.11.18 | ₩11,550 | ₩11,660 | ₩11,230 | ₩11,250 | -2.60% | 37.4만 |
|---|
| 2025.11.17 | ₩11,520 | ₩11,680 | ₩11,430 | ₩11,610 | +0.78% | 25.2만 |
|---|
| 2025.11.14 | ₩11,630 | ₩11,820 | ₩11,380 | ₩11,520 | -0.95% | 69.8만 |
|---|
| 2025.11.13 | ₩11,760 | ₩11,770 | ₩11,590 | ₩11,660 | -0.85% | 31.4만 |
|---|
| 2025.11.12 | ₩11,700 | ₩11,830 | ₩11,580 | ₩11,760 | +0.51% | 23.1만 |
|---|
| 2025.11.11 | ₩11,940 | ₩12,100 | ₩11,560 | ₩11,620 | -2.68% | 40.1만 |
|---|
| 2025.11.10 | ₩11,200 | ₩12,130 | ₩11,190 | ₩11,980 | +6.96% | 67.3만 |
|---|
| 2025.11.07 | ₩11,120 | ₩11,230 | ₩10,980 | ₩11,200 | +0.72% | 42.6만 |
|---|
| 2025.11.06 | ₩10,740 | ₩11,170 | ₩10,700 | ₩11,130 | +3.63% | 50.6만 |
|---|
| 2025.11.05 | ₩10,620 | ₩10,780 | ₩10,390 | ₩10,710 | +0.85% | 49.2만 |
|---|
| 2025.11.04 | ₩10,520 | ₩10,560 | ₩10,410 | ₩10,480 | -0.38% | 26.2만 |
|---|
| 2025.11.03 | ₩10,610 | ₩10,710 | ₩10,010 | ₩10,460 | -1.41% | 63.8만 |
|---|
| 2025.10.31 | ₩10,780 | ₩10,780 | ₩10,590 | ₩10,610 | -1.58% | 21.7만 |
|---|
| 2025.10.30 | ₩10,720 | ₩10,820 | ₩10,630 | ₩10,670 | -0.47% | 24.1만 |
|---|
| 2025.10.29 | ₩10,920 | ₩10,930 | ₩10,690 | ₩10,710 | -1.92% | 25.9만 |
|---|
| 2025.10.28 | ₩10,950 | ₩11,150 | ₩10,840 | ₩10,920 | -0.27% | 29.9만 |
|---|
| 2025.10.27 | ₩10,980 | ₩11,060 | ₩10,880 | ₩10,930 | -0.46% | 28.9만 |
|---|
| 2025.10.24 | ₩11,070 | ₩11,180 | ₩10,970 | ₩10,990 | -0.72% | 21.9만 |
|---|
| 2025.10.23 | ₩10,830 | ₩11,130 | ₩10,800 | ₩11,080 | +2.31% | 31.9만 |
|---|
| 2025.10.22 | ₩10,800 | ₩10,860 | ₩10,670 | ₩10,840 | +0.37% | 14.6만 |
|---|
| 2025.10.21 | ₩10,880 | ₩10,950 | ₩10,730 | ₩10,810 | -0.64% | 38.6만 |
|---|
| 2025.10.20 | ₩10,730 | ₩10,880 | ₩10,610 | ₩10,860 | +1.21% | 27.2만 |
|---|
| 2025.10.17 | ₩10,900 | ₩10,900 | ₩10,590 | ₩10,620 | -2.57% | 42.2만 |
|---|
| 2025.10.16 | ₩10,860 | ₩11,070 | ₩10,780 | ₩10,900 | +0.37% | 30.6만 |
|---|
| 2025.10.15 | ₩10,890 | ₩10,920 | ₩10,750 | ₩10,900 | +0.09% | 61.2만 |
|---|
| 2025.10.14 | ₩11,000 | ₩11,000 | ₩10,800 | ₩10,800 | -1.82% | 13.7만 |
|---|
| 2025.10.13 | ₩10,860 | ₩10,970 | ₩10,720 | ₩10,920 | +0.55% | 17.3만 |
|---|
| 2025.10.10 | ₩10,980 | ₩10,980 | ₩10,740 | ₩10,870 | -1.00% | 27.8만 |
|---|