시장 데이터를 불러오는 중
전체 종목
동방 과거 주가
004140.KS · KOSPI
주요 제품·사업: 육상운송,해상운송,항만화물하역,보관,창고,물류사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004140.KS · KOSPI
주요 제품·사업: 육상운송,해상운송,항만화물하역,보관,창고,물류사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,821 | ₩1,823 | ₩1,782 | ₩1,790 | -1.70% | 7.5만 |
| 2026.10.07 | ₩1,820 | ₩1,846 | ₩1,802 | ₩1,811 | -0.49% | 12.8만 |
| 2026.10.06 | ₩1,823 | ₩1,838 | ₩1,804 | ₩1,831 | +0.44% | 12.5만 |
| 2026.10.02 | ₩1,800 | ₩1,819 | ₩1,790 | ₩1,812 | +0.67% | 11.9만 |
| 2026.10.01 | ₩1,795 | ₩1,799 | ₩1,772 | ₩1,793 | -0.11% | 2.6만 |
| 2026.09.30 | ₩1,762 | ₩1,800 | ₩1,762 | ₩1,789 | +1.53% | 11.1만 |
| 2026.09.29 | ₩1,760 | ₩1,781 | ₩1,756 | ₩1,768 | +0.45% | 5.9만 |
| 2026.09.28 | ₩1,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,746 |
| ₩1,765 |
| +1.09% |
| 12.6만 |
| 2026.09.23 | ₩1,784 | ₩1,784 | ₩1,741 | ₩1,746 | -2.13% | 14만 |
|---|
| 2026.09.22 | ₩1,800 | ₩1,810 | ₩1,771 | ₩1,783 | -0.94% | 6.1만 |
|---|
| 2026.09.21 | ₩1,779 | ₩1,830 | ₩1,761 | ₩1,802 | +1.29% | 13.9만 |
|---|
| 2026.09.18 | ₩1,781 | ₩1,792 | ₩1,767 | ₩1,775 | -0.34% | 6.2만 |
|---|
| 2026.09.17 | ₩1,772 | ₩1,785 | ₩1,760 | ₩1,779 | +0.40% | 8.7만 |
|---|
| 2026.09.16 | ₩1,790 | ₩1,790 | ₩1,748 | ₩1,773 | -0.95% | 5.4만 |
|---|
| 2026.09.15 | ₩1,819 | ₩1,819 | ₩1,748 | ₩1,770 | -2.69% | 11.7만 |
|---|
| 2026.09.14 | ₩1,820 | ₩1,850 | ₩1,784 | ₩1,798 | -1.21% | 14.6만 |
|---|
| 2026.09.11 | ₩1,784 | ₩1,819 | ₩1,784 | ₩1,797 | +0.73% | 6.8만 |
|---|
| 2026.09.10 | ₩1,778 | ₩1,830 | ₩1,778 | ₩1,808 | +1.69% | 11.3만 |
|---|
| 2026.09.09 | ₩1,805 | ₩1,805 | ₩1,784 | ₩1,791 | -0.78% | 10.9만 |
|---|
| 2026.09.08 | ₩1,811 | ₩1,832 | ₩1,795 | ₩1,806 | -0.28% | 6.1만 |
|---|
| 2026.09.07 | ₩1,822 | ₩1,837 | ₩1,794 | ₩1,819 | -0.16% | 10.3만 |
|---|
| 2026.09.04 | ₩1,794 | ₩1,823 | ₩1,791 | ₩1,811 | +0.95% | 6.7만 |
|---|
| 2026.09.03 | ₩1,795 | ₩1,824 | ₩1,784 | ₩1,805 | +0.56% | 8.3만 |
|---|
| 2026.09.02 | ₩1,836 | ₩1,856 | ₩1,778 | ₩1,787 | -2.67% | 12.4만 |
|---|
| 2026.09.01 | ₩1,815 | ₩1,841 | ₩1,806 | ₩1,822 | +0.39% | 7.8만 |
|---|
| 2026.08.31 | ₩1,859 | ₩1,859 | ₩1,810 | ₩1,842 | -0.91% | 9만 |
|---|
| 2026.08.28 | ₩1,831 | ₩1,865 | ₩1,825 | ₩1,859 | +1.53% | 10만 |
|---|
| 2026.08.27 | ₩1,834 | ₩1,858 | ₩1,831 | ₩1,836 | +0.11% | 8.6만 |
|---|
| 2026.08.26 | ₩1,846 | ₩1,872 | ₩1,809 | ₩1,848 | +0.11% | 14.9만 |
|---|
| 2026.08.25 | ₩1,795 | ₩1,860 | ₩1,780 | ₩1,848 | +2.95% | 10.8만 |
|---|
| 2026.08.24 | ₩1,785 | ₩1,852 | ₩1,779 | ₩1,826 | +2.30% | 13.4만 |
|---|
| 2026.08.21 | ₩1,854 | ₩1,866 | ₩1,754 | ₩1,785 | -3.72% | 20.9만 |
|---|
| 2026.08.20 | ₩1,835 | ₩1,880 | ₩1,833 | ₩1,853 | +0.98% | 8.8만 |
|---|
| 2026.08.19 | ₩1,876 | ₩1,883 | ₩1,819 | ₩1,838 | -2.03% | 11.9만 |
|---|
| 2026.08.18 | ₩1,876 | ₩1,896 | ₩1,862 | ₩1,892 | +0.85% | 18.5만 |
|---|
| 2026.08.14 | ₩1,870 | ₩1,900 | ₩1,841 | ₩1,891 | +1.12% | 12.3만 |
|---|
| 2026.08.13 | ₩1,892 | ₩1,909 | ₩1,852 | ₩1,869 | -1.22% | 14.1만 |
|---|
| 2026.08.12 | ₩1,905 | ₩1,921 | ₩1,884 | ₩1,891 | -0.73% | 8.6만 |
|---|
| 2026.08.11 | ₩1,887 | ₩1,921 | ₩1,881 | ₩1,917 | +1.59% | 11.1만 |
|---|
| 2026.08.10 | ₩1,852 | ₩1,892 | ₩1,839 | ₩1,887 | +1.89% | 15.2만 |
|---|
| 2026.08.07 | ₩1,833 | ₩1,874 | ₩1,833 | ₩1,865 | +1.75% | 14.3만 |
|---|
| 2026.08.06 | ₩1,830 | ₩1,850 | ₩1,810 | ₩1,830 | 0.00% | 9.3만 |
|---|
| 2026.08.05 | ₩1,825 | ₩1,853 | ₩1,825 | ₩1,840 | +0.82% | 16.2만 |
|---|
| 2026.08.04 | ₩1,760 | ₩1,835 | ₩1,751 | ₩1,817 | +3.24% | 9.5만 |
|---|
| 2026.08.03 | ₩1,751 | ₩1,796 | ₩1,741 | ₩1,760 | +0.51% | 11.3만 |
|---|
| 2026.07.31 | ₩1,704 | ₩1,778 | ₩1,704 | ₩1,771 | +3.93% | 13.1만 |
|---|
| 2026.07.30 | ₩1,617 | ₩1,745 | ₩1,617 | ₩1,688 | +4.39% | 16.4만 |
|---|
| 2026.07.29 | ₩1,743 | ₩1,779 | ₩1,628 | ₩1,653 | -5.16% | 34.2만 |
|---|
| 2026.07.28 | ₩1,795 | ₩1,825 | ₩1,742 | ₩1,749 | -2.56% | 18.7만 |
|---|
| 2026.07.27 | ₩1,854 | ₩1,875 | ₩1,822 | ₩1,827 | -1.46% | 11.9만 |
|---|
| 2026.07.24 | ₩1,868 | ₩1,890 | ₩1,832 | ₩1,842 | -1.39% | 20.2만 |
|---|
| 2026.07.23 | ₩1,802 | ₩1,880 | ₩1,791 | ₩1,878 | +4.22% | 26.8만 |
|---|
| 2026.07.22 | ₩1,839 | ₩1,852 | ₩1,784 | ₩1,784 | -2.99% | 19.7만 |
|---|
| 2026.07.21 | ₩1,784 | ₩1,830 | ₩1,745 | ₩1,812 | +1.57% | 17.3만 |
|---|
| 2026.07.20 | ₩1,810 | ₩1,843 | ₩1,770 | ₩1,784 | -1.44% | 18만 |
|---|
| 2026.07.16 | ₩1,819 | ₩1,851 | ₩1,803 | ₩1,830 | +0.60% | 12.9만 |
|---|
| 2026.07.15 | ₩1,811 | ₩1,873 | ₩1,810 | ₩1,819 | +0.44% | 17.2만 |
|---|
| 2026.07.14 | ₩1,815 | ₩1,891 | ₩1,781 | ₩1,803 | -0.66% | 19.2만 |
|---|
| 2026.07.13 | ₩1,892 | ₩1,942 | ₩1,811 | ₩1,828 | -3.38% | 17.1만 |
|---|
| 2026.07.10 | ₩1,807 | ₩1,950 | ₩1,807 | ₩1,892 | +4.70% | 24.5만 |
|---|
| 2026.07.09 | ₩1,810 | ₩1,850 | ₩1,793 | ₩1,807 | -0.17% | 12만 |
|---|
| 2026.07.08 | ₩1,813 | ₩1,886 | ₩1,809 | ₩1,823 | +0.55% | 20.9만 |
|---|
| 2026.07.07 | ₩1,837 | ₩1,895 | ₩1,780 | ₩1,862 | +1.36% | 16.4만 |
|---|
| 2026.07.06 | ₩1,830 | ₩1,865 | ₩1,819 | ₩1,852 | +1.20% | 8.8만 |
|---|
| 2026.07.03 | ₩1,800 | ₩1,870 | ₩1,766 | ₩1,831 | +1.72% | 14.7만 |
|---|
| 2026.07.02 | ₩1,823 | ₩1,863 | ₩1,790 | ₩1,800 | -1.26% | 14.6만 |
|---|
| 2026.07.01 | ₩1,805 | ₩1,921 | ₩1,789 | ₩1,842 | +2.05% | 18.4만 |
|---|
| 2026.06.30 | ₩1,878 | ₩1,895 | ₩1,785 | ₩1,785 | -4.95% | 15.1만 |
|---|
| 2026.06.29 | ₩1,650 | ₩1,894 | ₩1,650 | ₩1,878 | +13.82% | 32.9만 |
|---|
| 2026.06.26 | ₩1,780 | ₩1,785 | ₩1,649 | ₩1,649 | -7.36% | 42.6만 |
|---|
| 2026.06.25 | ₩1,830 | ₩1,872 | ₩1,768 | ₩1,790 | -2.19% | 16.9만 |
|---|
| 2026.06.24 | ₩1,795 | ₩1,880 | ₩1,777 | ₩1,825 | +1.67% | 26.3만 |
|---|
| 2026.06.23 | ₩1,878 | ₩1,896 | ₩1,785 | ₩1,810 | -3.62% | 42.9만 |
|---|
| 2026.06.22 | ₩1,930 | ₩1,935 | ₩1,832 | ₩1,892 | -1.97% | 23.9만 |
|---|
| 2026.06.19 | ₩2,025 | ₩2,025 | ₩1,871 | ₩1,940 | -4.20% | 52.5만 |
|---|
| 2026.06.18 | ₩2,065 | ₩2,100 | ₩1,999 | ₩2,000 | -3.15% | 24만 |
|---|
| 2026.06.17 | ₩2,085 | ₩2,155 | ₩2,050 | ₩2,065 | -0.96% | 30.7만 |
|---|
| 2026.06.16 | ₩2,010 | ₩2,085 | ₩1,999 | ₩2,085 | +3.73% | 29.7만 |
|---|
| 2026.06.15 | ₩2,060 | ₩2,090 | ₩1,999 | ₩2,005 | -2.67% | 24.8만 |
|---|
| 2026.06.12 | ₩1,931 | ₩2,025 | ₩1,931 | ₩2,010 | +4.09% | 32.4만 |
|---|
| 2026.06.11 | ₩1,883 | ₩1,940 | ₩1,861 | ₩1,927 | +2.34% | 15.2만 |
|---|
| 2026.06.10 | ₩1,914 | ₩1,950 | ₩1,859 | ₩1,883 | -1.62% | 18.8만 |
|---|
| 2026.06.09 | ₩1,850 | ₩1,936 | ₩1,800 | ₩1,914 | +3.46% | 28.3만 |
|---|
| 2026.06.08 | ₩1,864 | ₩1,938 | ₩1,850 | ₩1,860 | -0.21% | 43.1만 |
|---|
| 2026.06.05 | ₩1,955 | ₩1,985 | ₩1,921 | ₩1,960 | +0.26% | 30.2만 |
|---|
| 2026.06.04 | ₩1,963 | ₩2,070 | ₩1,963 | ₩1,969 | +0.31% | 53만 |
|---|
| 2026.06.02 | ₩1,993 | ₩2,020 | ₩1,941 | ₩1,990 | -0.15% | 48.9만 |
|---|
| 2026.06.01 | ₩2,070 | ₩2,080 | ₩1,991 | ₩2,010 | -2.90% | 73.1만 |
|---|
| 2026.05.29 | ₩2,170 | ₩2,205 | ₩2,055 | ₩2,080 | -4.15% | 55.6만 |
|---|
| 2026.05.28 | ₩2,135 | ₩2,175 | ₩2,095 | ₩2,160 | +1.17% | 40만 |
|---|
| 2026.05.27 | ₩2,220 | ₩2,240 | ₩2,100 | ₩2,135 | -3.83% | 83.3만 |
|---|
| 2026.05.26 | ₩2,320 | ₩2,340 | ₩2,230 | ₩2,235 | -3.66% | 55.5만 |
|---|
| 2026.05.22 | ₩2,285 | ₩2,365 | ₩2,285 | ₩2,320 | +1.53% | 35.4만 |
|---|
| 2026.05.21 | ₩2,295 | ₩2,375 | ₩2,275 | ₩2,285 | -0.44% | 39.1만 |
|---|
| 2026.05.20 | ₩2,375 | ₩2,375 | ₩2,250 | ₩2,275 | -4.21% | 59.1만 |
|---|
| 2026.05.19 | ₩2,360 | ₩2,500 | ₩2,325 | ₩2,375 | +0.64% | 64.8만 |
|---|
| 2026.05.18 | ₩2,430 | ₩2,440 | ₩2,305 | ₩2,375 | -2.26% | 53.6만 |
|---|
| 2026.05.15 | ₩2,525 | ₩2,525 | ₩2,320 | ₩2,430 | -3.76% | 77.8만 |
|---|
| 2026.05.14 | ₩2,540 | ₩2,585 | ₩2,460 | ₩2,510 | -1.18% | 73.3만 |
|---|
| 2026.05.13 | ₩2,545 | ₩2,630 | ₩2,520 | ₩2,530 | -0.59% | 56.5만 |
|---|
| 2026.05.12 | ₩2,620 | ₩2,660 | ₩2,500 | ₩2,540 | -3.05% | 87.2만 |
|---|
| 2026.05.11 | ₩2,770 | ₩2,770 | ₩2,630 | ₩2,630 | -5.05% | 106.7만 |
|---|
| 2026.05.08 | ₩2,815 | ₩2,825 | ₩2,740 | ₩2,770 | -1.60% | 64.7만 |
|---|
| 2026.05.07 | ₩2,835 | ₩2,870 | ₩2,790 | ₩2,825 | -0.35% | 68.5만 |
|---|
| 2026.05.06 | ₩2,985 | ₩2,985 | ₩2,825 | ₩2,830 | -5.19% | 135.5만 |
|---|
| 2026.05.04 | ₩2,995 | ₩3,120 | ₩2,955 | ₩2,970 | -0.83% | 327.4만 |
|---|
| 2026.04.30 | ₩2,945 | ₩3,005 | ₩2,905 | ₩2,915 | -1.02% | 76.9만 |
|---|
| 2026.04.29 | ₩2,905 | ₩2,965 | ₩2,885 | ₩2,940 | +1.20% | 56.8만 |
|---|
| 2026.04.28 | ₩2,960 | ₩2,980 | ₩2,880 | ₩2,930 | -1.01% | 88만 |
|---|
| 2026.04.27 | ₩2,995 | ₩3,020 | ₩2,930 | ₩2,960 | -1.17% | 115.6만 |
|---|
| 2026.04.24 | ₩2,940 | ₩3,020 | ₩2,925 | ₩2,995 | +1.87% | 150.3만 |
|---|
| 2026.04.23 | ₩2,955 | ₩2,980 | ₩2,885 | ₩2,940 | -0.51% | 97.3만 |
|---|
| 2026.04.22 | ₩2,880 | ₩2,950 | ₩2,875 | ₩2,940 | +2.08% | 103.7만 |
|---|
| 2026.04.21 | ₩2,920 | ₩2,935 | ₩2,860 | ₩2,875 | -1.54% | 83.9만 |
|---|
| 2026.04.20 | ₩2,915 | ₩2,965 | ₩2,880 | ₩2,900 | -0.51% | 121.8만 |
|---|
| 2026.04.17 | ₩2,900 | ₩2,990 | ₩2,875 | ₩2,910 | +0.34% | 107.5만 |
|---|
| 2026.04.16 | ₩2,950 | ₩2,985 | ₩2,885 | ₩2,890 | -2.03% | 116.4만 |
|---|
| 2026.04.15 | ₩2,985 | ₩3,010 | ₩2,905 | ₩2,920 | -2.18% | 170.5만 |
|---|
| 2026.04.14 | ₩3,005 | ₩3,042 | ₩2,930 | ₩2,985 | -0.67% | 167.1만 |
|---|
| 2026.04.13 | ₩2,950 | ₩3,065 | ₩2,895 | ₩3,005 | +1.86% | 321.4만 |
|---|
| 2026.04.10 | ₩2,725 | ₩3,090 | ₩2,725 | ₩2,925 | +7.34% | 986.6만 |
|---|
| 2026.04.09 | ₩2,745 | ₩2,750 | ₩2,695 | ₩2,710 | -1.28% | 64.4만 |
|---|
| 2026.04.08 | ₩2,660 | ₩2,775 | ₩2,660 | ₩2,770 | +4.14% | 112.1만 |
|---|
| 2026.04.07 | ₩2,740 | ₩2,745 | ₩2,635 | ₩2,635 | -3.83% | 83.4만 |
|---|
| 2026.04.06 | ₩2,800 | ₩2,815 | ₩2,700 | ₩2,740 | -2.14% | 113.7만 |
|---|
| 2026.04.03 | ₩2,720 | ₩2,885 | ₩2,720 | ₩2,770 | +1.84% | 194.1만 |
|---|
| 2026.04.02 | ₩2,850 | ₩2,895 | ₩2,680 | ₩2,680 | -5.96% | 219.2만 |
|---|
| 2026.04.01 | ₩2,795 | ₩2,895 | ₩2,730 | ₩2,855 | +2.15% | 219.7만 |
|---|
| 2026.03.31 | ₩2,790 | ₩3,160 | ₩2,780 | ₩2,860 | +2.51% | 1224.6만 |
|---|
| 2026.03.30 | ₩2,690 | ₩2,845 | ₩2,635 | ₩2,780 | +3.35% | 153.9만 |
|---|
| 2026.03.27 | ₩2,780 | ₩2,795 | ₩2,640 | ₩2,805 | +0.90% | 81.4만 |
|---|
| 2026.03.26 | ₩2,890 | ₩2,890 | ₩2,800 | ₩2,805 | -2.94% | 104.6만 |
|---|
| 2026.03.25 | ₩2,790 | ₩2,875 | ₩2,760 | ₩2,875 | +3.05% | 112.7만 |
|---|
| 2026.03.24 | ₩2,820 | ₩2,870 | ₩2,760 | ₩2,780 | -1.42% | 108.7만 |
|---|
| 2026.03.23 | ₩2,965 | ₩2,980 | ₩2,770 | ₩2,795 | -5.73% | 212.1만 |
|---|
| 2026.03.20 | ₩2,835 | ₩2,935 | ₩2,770 | ₩2,930 | +3.35% | 268.5만 |
|---|
| 2026.03.19 | ₩2,815 | ₩2,845 | ₩2,740 | ₩2,800 | -0.53% | 143.2만 |
|---|
| 2026.03.18 | ₩2,725 | ₩2,820 | ₩2,695 | ₩2,765 | +1.47% | 131.7만 |
|---|
| 2026.03.17 | ₩2,745 | ₩2,765 | ₩2,630 | ₩2,710 | -1.28% | 216.4만 |
|---|
| 2026.03.16 | ₩2,685 | ₩2,925 | ₩2,670 | ₩2,750 | +2.42% | 648.9만 |
|---|
| 2026.03.13 | ₩2,635 | ₩2,715 | ₩2,610 | ₩2,635 | 0.00% | 115.3만 |
|---|
| 2026.03.12 | ₩2,580 | ₩2,660 | ₩2,580 | ₩2,635 | +2.13% | 80.6만 |
|---|
| 2026.03.11 | ₩2,675 | ₩2,685 | ₩2,570 | ₩2,585 | -3.36% | 168.4만 |
|---|
| 2026.03.10 | ₩2,735 | ₩2,790 | ₩2,645 | ₩2,665 | -2.56% | 176.9만 |
|---|
| 2026.03.09 | ₩2,735 | ₩2,970 | ₩2,710 | ₩2,755 | +0.73% | 804.3만 |
|---|
| 2026.03.06 | ₩2,695 | ₩2,745 | ₩2,640 | ₩2,710 | +0.56% | 185.5만 |
|---|
| 2026.03.05 | ₩2,550 | ₩2,715 | ₩2,550 | ₩2,675 | +4.90% | 243.1만 |
|---|
| 2026.03.04 | ₩2,970 | ₩3,075 | ₩2,500 | ₩2,510 | -15.49% | 721.3만 |
|---|
| 2026.03.03 | ₩2,795 | ₩3,225 | ₩2,700 | ₩2,880 | +3.04% | 2872.5만 |
|---|
| 2026.02.27 | ₩2,640 | ₩2,715 | ₩2,635 | ₩2,645 | +0.19% | 67.9만 |
|---|
| 2026.02.26 | ₩2,720 | ₩2,720 | ₩2,635 | ₩2,640 | -2.94% | 60.7만 |
|---|
| 2026.02.25 | ₩2,715 | ₩2,750 | ₩2,695 | ₩2,715 | 0.00% | 66.5만 |
|---|
| 2026.02.24 | ₩2,715 | ₩2,730 | ₩2,665 | ₩2,700 | -0.55% | 43.7만 |
|---|
| 2026.02.23 | ₩2,740 | ₩2,750 | ₩2,670 | ₩2,720 | -0.73% | 70만 |
|---|
| 2026.02.20 | ₩2,690 | ₩2,735 | ₩2,655 | ₩2,725 | +1.30% | 85.9만 |
|---|
| 2026.02.19 | ₩2,630 | ₩2,680 | ₩2,630 | ₩2,670 | +1.52% | 63.7만 |
|---|
| 2026.02.13 | ₩2,640 | ₩2,645 | ₩2,590 | ₩2,625 | -0.57% | 41.7만 |
|---|
| 2026.02.12 | ₩2,650 | ₩2,670 | ₩2,615 | ₩2,660 | +0.38% | 56.2만 |
|---|
| 2026.02.11 | ₩2,615 | ₩2,660 | ₩2,575 | ₩2,640 | +0.96% | 86만 |
|---|
| 2026.02.10 | ₩2,530 | ₩2,615 | ₩2,530 | ₩2,595 | +2.57% | 104만 |
|---|
| 2026.02.09 | ₩2,550 | ₩2,580 | ₩2,500 | ₩2,520 | -1.18% | 43.5만 |
|---|
| 2026.02.06 | ₩2,500 | ₩2,560 | ₩2,420 | ₩2,520 | +0.80% | 68.9만 |
|---|
| 2026.02.05 | ₩2,575 | ₩2,595 | ₩2,540 | ₩2,560 | -0.58% | 71.4만 |
|---|
| 2026.02.04 | ₩2,550 | ₩2,670 | ₩2,545 | ₩2,615 | +2.55% | 200만 |
|---|
| 2026.02.03 | ₩2,500 | ₩2,560 | ₩2,480 | ₩2,550 | +2.00% | 82.5만 |
|---|
| 2026.02.02 | ₩2,645 | ₩2,720 | ₩2,475 | ₩2,475 | -6.43% | 255.8만 |
|---|
| 2026.01.30 | ₩2,500 | ₩2,745 | ₩2,430 | ₩2,645 | +5.80% | 497.4만 |
|---|
| 2026.01.29 | ₩2,495 | ₩2,510 | ₩2,425 | ₩2,500 | +0.20% | 66.3만 |
|---|
| 2026.01.28 | ₩2,495 | ₩2,520 | ₩2,480 | ₩2,495 | 0.00% | 46.7만 |
|---|
| 2026.01.27 | ₩2,530 | ₩2,535 | ₩2,470 | ₩2,495 | -1.38% | 26.8만 |
|---|
| 2026.01.26 | ₩2,520 | ₩2,550 | ₩2,485 | ₩2,530 | +0.40% | 34.3만 |
|---|
| 2026.01.23 | ₩2,500 | ₩2,530 | ₩2,460 | ₩2,520 | +0.80% | 37.4만 |
|---|
| 2026.01.22 | ₩2,460 | ₩2,515 | ₩2,460 | ₩2,500 | +1.63% | 33.7만 |
|---|
| 2026.01.21 | ₩2,485 | ₩2,495 | ₩2,405 | ₩2,455 | -1.21% | 41.6만 |
|---|
| 2026.01.20 | ₩2,435 | ₩2,535 | ₩2,420 | ₩2,530 | +3.90% | 47.8만 |
|---|
| 2026.01.19 | ₩2,425 | ₩2,445 | ₩2,405 | ₩2,435 | +0.41% | 28.5만 |
|---|
| 2026.01.16 | ₩2,455 | ₩2,485 | ₩2,430 | ₩2,445 | -0.41% | 23.8만 |
|---|
| 2026.01.15 | ₩2,485 | ₩2,535 | ₩2,430 | ₩2,465 | -0.80% | 33.1만 |
|---|
| 2026.01.14 | ₩2,460 | ₩2,515 | ₩2,440 | ₩2,500 | +1.63% | 23.7만 |
|---|
| 2026.01.13 | ₩2,500 | ₩2,510 | ₩2,450 | ₩2,470 | -1.20% | 29.2만 |
|---|
| 2026.01.12 | ₩2,500 | ₩2,545 | ₩2,480 | ₩2,510 | +0.40% | 29.6만 |
|---|
| 2026.01.09 | ₩2,440 | ₩2,520 | ₩2,435 | ₩2,510 | +2.87% | 37.2만 |
|---|
| 2026.01.08 | ₩2,500 | ₩2,505 | ₩2,430 | ₩2,435 | -2.60% | 40.1만 |
|---|
| 2026.01.07 | ₩2,530 | ₩2,570 | ₩2,485 | ₩2,495 | -1.38% | 40.6만 |
|---|
| 2026.01.06 | ₩2,535 | ₩2,565 | ₩2,510 | ₩2,535 | 0.00% | 30만 |
|---|
| 2026.01.05 | ₩2,570 | ₩2,585 | ₩2,525 | ₩2,540 | -1.17% | 27.8만 |
|---|
| 2026.01.02 | ₩2,565 | ₩2,615 | ₩2,550 | ₩2,580 | +0.58% | 21.2만 |
|---|
| 2025.12.30 | ₩2,560 | ₩2,585 | ₩2,540 | ₩2,555 | -0.20% | 13.5만 |
|---|
| 2025.12.29 | ₩2,540 | ₩2,580 | ₩2,500 | ₩2,575 | +1.38% | 31.2만 |
|---|
| 2025.12.26 | ₩2,570 | ₩2,615 | ₩2,500 | ₩2,525 | -1.75% | 38.7만 |
|---|
| 2025.12.24 | ₩2,660 | ₩2,660 | ₩2,530 | ₩2,550 | -4.14% | 66.6만 |
|---|
| 2025.12.23 | ₩2,750 | ₩2,795 | ₩2,645 | ₩2,650 | -3.64% | 149.7만 |
|---|
| 2025.12.22 | ₩2,705 | ₩2,760 | ₩2,705 | ₩2,750 | +1.66% | 37만 |
|---|
| 2025.12.19 | ₩2,665 | ₩2,715 | ₩2,640 | ₩2,705 | +1.50% | 25.9만 |
|---|
| 2025.12.18 | ₩2,700 | ₩2,700 | ₩2,645 | ₩2,655 | -1.67% | 25.9만 |
|---|
| 2025.12.17 | ₩2,685 | ₩2,755 | ₩2,680 | ₩2,710 | +0.93% | 27.2만 |
|---|
| 2025.12.16 | ₩2,770 | ₩2,775 | ₩2,675 | ₩2,680 | -3.25% | 48.2만 |
|---|
| 2025.12.15 | ₩2,795 | ₩2,820 | ₩2,750 | ₩2,765 | -1.07% | 57.4만 |
|---|
| 2025.12.12 | ₩2,760 | ₩2,825 | ₩2,760 | ₩2,815 | +1.99% | 115.4만 |
|---|
| 2025.12.11 | ₩2,640 | ₩2,875 | ₩2,640 | ₩2,760 | +4.55% | 477만 |
|---|
| 2025.12.10 | ₩2,665 | ₩2,675 | ₩2,625 | ₩2,645 | -0.75% | 17.6만 |
|---|
| 2025.12.09 | ₩2,655 | ₩2,665 | ₩2,625 | ₩2,665 | +0.38% | 19.1만 |
|---|
| 2025.12.08 | ₩2,705 | ₩2,705 | ₩2,645 | ₩2,645 | -2.22% | 22.5만 |
|---|
| 2025.12.05 | ₩2,695 | ₩2,730 | ₩2,650 | ₩2,690 | -0.19% | 24.2만 |
|---|
| 2025.12.04 | ₩2,750 | ₩2,785 | ₩2,695 | ₩2,700 | -1.82% | 25.7만 |
|---|
| 2025.12.03 | ₩2,745 | ₩2,770 | ₩2,715 | ₩2,745 | 0.00% | 24.6만 |
|---|
| 2025.12.02 | ₩2,735 | ₩2,760 | ₩2,705 | ₩2,745 | +0.37% | 20.5만 |
|---|
| 2025.12.01 | ₩2,700 | ₩2,780 | ₩2,695 | ₩2,730 | +1.11% | 35.5만 |
|---|
| 2025.11.28 | ₩2,675 | ₩2,710 | ₩2,665 | ₩2,705 | +1.12% | 18.4만 |
|---|
| 2025.11.27 | ₩2,715 | ₩2,740 | ₩2,665 | ₩2,675 | -1.47% | 22.4만 |
|---|
| 2025.11.26 | ₩2,660 | ₩2,740 | ₩2,655 | ₩2,715 | +2.07% | 17.8만 |
|---|
| 2025.11.25 | ₩2,670 | ₩2,710 | ₩2,635 | ₩2,635 | -1.31% | 15.5만 |
|---|
| 2025.11.24 | ₩2,680 | ₩2,705 | ₩2,630 | ₩2,670 | -0.37% | 17.4만 |
|---|
| 2025.11.21 | ₩2,710 | ₩2,715 | ₩2,645 | ₩2,660 | -1.85% | 27.1만 |
|---|
| 2025.11.20 | ₩2,650 | ₩2,770 | ₩2,650 | ₩2,765 | +4.34% | 29.7만 |
|---|
| 2025.11.19 | ₩2,625 | ₩2,685 | ₩2,600 | ₩2,650 | +0.95% | 29.3만 |
|---|
| 2025.11.18 | ₩2,725 | ₩2,750 | ₩2,625 | ₩2,635 | -3.30% | 41.5만 |
|---|
| 2025.11.17 | ₩2,780 | ₩2,920 | ₩2,705 | ₩2,725 | -1.98% | 96.8만 |
|---|
| 2025.11.14 | ₩2,845 | ₩2,850 | ₩2,760 | ₩2,780 | -2.28% | 32.4만 |
|---|
| 2025.11.13 | ₩2,820 | ₩2,845 | ₩2,795 | ₩2,845 | +0.89% | 26.3만 |
|---|
| 2025.11.12 | ₩2,750 | ₩2,845 | ₩2,750 | ₩2,830 | +2.91% | 39.9만 |
|---|
| 2025.11.11 | ₩2,745 | ₩2,805 | ₩2,730 | ₩2,750 | +0.18% | 29.6만 |
|---|
| 2025.11.10 | ₩2,670 | ₩2,765 | ₩2,670 | ₩2,745 | +2.81% | 37.2만 |
|---|
| 2025.11.07 | ₩2,680 | ₩2,705 | ₩2,620 | ₩2,685 | +0.19% | 29.5만 |
|---|
| 2025.11.06 | ₩2,720 | ₩2,750 | ₩2,670 | ₩2,700 | -0.74% | 34.3만 |
|---|
| 2025.11.05 | ₩2,745 | ₩2,790 | ₩2,600 | ₩2,695 | -1.82% | 90.1만 |
|---|
| 2025.11.04 | ₩2,720 | ₩2,815 | ₩2,685 | ₩2,750 | +1.10% | 59.5만 |
|---|
| 2025.11.03 | ₩2,785 | ₩2,810 | ₩2,700 | ₩2,720 | -2.33% | 94.1만 |
|---|
| 2025.10.31 | ₩2,930 | ₩2,940 | ₩2,775 | ₩2,780 | -5.12% | 109.4만 |
|---|
| 2025.10.30 | ₩3,035 | ₩3,060 | ₩2,900 | ₩2,930 | -3.46% | 104.2만 |
|---|
| 2025.10.29 | ₩3,085 | ₩3,110 | ₩3,025 | ₩3,035 | -1.62% | 83.8만 |
|---|
| 2025.10.28 | ₩3,120 | ₩3,130 | ₩3,060 | ₩3,080 | -1.28% | 43.5만 |
|---|
| 2025.10.27 | ₩2,970 | ₩3,210 | ₩2,970 | ₩3,115 | +4.88% | 234.5만 |
|---|
| 2025.10.24 | ₩3,000 | ₩3,000 | ₩2,935 | ₩2,970 | -1.00% | 37.5만 |
|---|
| 2025.10.23 | ₩3,000 | ₩3,035 | ₩2,965 | ₩2,985 | -0.50% | 42.4만 |
|---|
| 2025.10.22 | ₩2,935 | ₩3,040 | ₩2,885 | ₩3,030 | +3.24% | 75.1만 |
|---|
| 2025.10.21 | ₩2,920 | ₩2,980 | ₩2,905 | ₩2,935 | +0.51% | 52.3만 |
|---|
| 2025.10.20 | ₩2,925 | ₩2,935 | ₩2,855 | ₩2,920 | -0.17% | 41.3만 |
|---|
| 2025.10.17 | ₩3,010 | ₩3,015 | ₩2,920 | ₩2,920 | -2.99% | 58.6만 |
|---|
| 2025.10.16 | ₩2,985 | ₩3,120 | ₩2,975 | ₩3,000 | +0.50% | 78.2만 |
|---|
| 2025.10.15 | ₩2,925 | ₩2,985 | ₩2,915 | ₩2,975 | +1.71% | 43.9만 |
|---|
| 2025.10.14 | ₩2,955 | ₩2,995 | ₩2,890 | ₩2,925 | -1.02% | 105.2만 |
|---|
| 2025.10.13 | ₩2,980 | ₩3,040 | ₩2,920 | ₩2,965 | -0.50% | 49.3만 |
|---|
| 2025.10.10 | ₩3,005 | ₩3,015 | ₩2,945 | ₩3,005 | 0.00% | 48.6만 |
|---|