시장 데이터를 불러오는 중
전체 종목
삼화왕관 과거 주가
004450.KS · KOSPI
주요 제품·사업: 납세용 일반병마개,알루미늄캡,플라스틱캡 제조,판매,금속인쇄,수출
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004450.KS · KOSPI
주요 제품·사업: 납세용 일반병마개,알루미늄캡,플라스틱캡 제조,판매,금속인쇄,수출
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,800 | ₩28,200 | ₩27,300 | ₩27,500 | -1.08% | 563 |
| 2026.10.07 | ₩28,150 | ₩28,150 | ₩27,500 | ₩27,900 | -0.89% | 755 |
| 2026.10.06 | ₩28,200 | ₩28,900 | ₩27,750 | ₩28,000 | -0.71% | 138 |
| 2026.10.02 | ₩27,800 | ₩28,500 | ₩27,650 | ₩28,500 | +2.52% | 833 |
| 2026.10.01 | ₩28,150 | ₩28,400 | ₩27,750 | ₩28,150 | 0.00% | 1.2천 |
| 2026.09.30 | ₩28,450 | ₩28,450 | ₩27,000 | ₩28,450 | 0.00% | 1.8천 |
| 2026.09.29 | ₩28,950 | ₩29,100 | ₩27,900 | ₩28,500 | -1.55% | 659 |
| 2026.09.28 | ₩28,500 | ₩28,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,950 |
| ₩28,550 |
| +0.18% |
| 880 |
| 2026.09.23 | ₩28,100 | ₩28,900 | ₩26,500 | ₩28,500 | +1.42% | 4.4천 |
|---|
| 2026.09.22 | ₩27,600 | ₩27,600 | ₩26,700 | ₩27,600 | 0.00% | 684 |
|---|
| 2026.09.21 | ₩27,450 | ₩27,700 | ₩27,450 | ₩27,600 | +0.55% | 310 |
|---|
| 2026.09.18 | ₩27,400 | ₩27,800 | ₩26,900 | ₩27,600 | +0.73% | 858 |
|---|
| 2026.09.17 | ₩27,100 | ₩27,250 | ₩26,850 | ₩27,100 | 0.00% | 646 |
|---|
| 2026.09.16 | ₩27,200 | ₩27,650 | ₩26,950 | ₩27,100 | -0.37% | 763 |
|---|
| 2026.09.15 | ₩26,850 | ₩27,600 | ₩26,550 | ₩27,200 | +1.30% | 785 |
|---|
| 2026.09.14 | ₩27,050 | ₩27,550 | ₩26,900 | ₩27,000 | -0.18% | 728 |
|---|
| 2026.09.11 | ₩27,600 | ₩27,600 | ₩26,250 | ₩27,300 | -1.09% | 931 |
|---|
| 2026.09.10 | ₩28,700 | ₩28,900 | ₩27,200 | ₩27,200 | -5.23% | 1.3천 |
|---|
| 2026.09.09 | ₩28,000 | ₩28,800 | ₩27,550 | ₩28,700 | +2.50% | 957 |
|---|
| 2026.09.08 | ₩28,550 | ₩28,850 | ₩26,700 | ₩28,050 | -1.75% | 1.8천 |
|---|
| 2026.09.07 | ₩27,750 | ₩28,850 | ₩27,650 | ₩28,850 | +3.96% | 6.2천 |
|---|
| 2026.09.04 | ₩27,500 | ₩27,800 | ₩27,000 | ₩27,650 | +0.55% | 2천 |
|---|
| 2026.09.03 | ₩27,100 | ₩28,150 | ₩26,800 | ₩27,000 | -0.37% | 6.2천 |
|---|
| 2026.09.02 | ₩26,400 | ₩27,050 | ₩26,050 | ₩26,950 | +2.08% | 1.9만 |
|---|
| 2026.09.01 | ₩26,250 | ₩26,950 | ₩26,000 | ₩26,750 | +1.90% | 1.1천 |
|---|
| 2026.08.31 | ₩26,600 | ₩26,700 | ₩26,100 | ₩26,550 | -0.19% | 2.4천 |
|---|
| 2026.08.28 | ₩26,000 | ₩26,800 | ₩25,900 | ₩26,600 | +2.31% | 2.4천 |
|---|
| 2026.08.27 | ₩26,700 | ₩26,700 | ₩25,900 | ₩26,300 | -1.50% | 2.1천 |
|---|
| 2026.08.26 | ₩25,700 | ₩27,150 | ₩25,200 | ₩26,450 | +2.92% | 2.5천 |
|---|
| 2026.08.25 | ₩26,300 | ₩26,300 | ₩25,350 | ₩25,600 | -2.66% | 2천 |
|---|
| 2026.08.24 | ₩25,350 | ₩26,250 | ₩25,350 | ₩25,700 | +1.38% | 799 |
|---|
| 2026.08.21 | ₩26,000 | ₩26,100 | ₩25,400 | ₩25,900 | -0.38% | 996 |
|---|
| 2026.08.20 | ₩26,700 | ₩27,300 | ₩25,600 | ₩26,050 | -2.43% | 1.6천 |
|---|
| 2026.08.19 | ₩26,150 | ₩27,050 | ₩25,500 | ₩26,450 | +1.15% | 6.5천 |
|---|
| 2026.08.18 | ₩26,900 | ₩27,750 | ₩25,100 | ₩26,150 | -2.79% | 3.5천 |
|---|
| 2026.08.14 | ₩26,400 | ₩27,400 | ₩26,100 | ₩27,250 | +3.22% | 2.8천 |
|---|
| 2026.08.13 | ₩26,100 | ₩26,450 | ₩26,100 | ₩26,300 | +0.77% | 70 |
|---|
| 2026.08.12 | ₩26,250 | ₩26,500 | ₩26,050 | ₩26,450 | +0.76% | 407 |
|---|
| 2026.08.11 | ₩26,050 | ₩26,550 | ₩26,050 | ₩26,250 | +0.77% | 430 |
|---|
| 2026.08.10 | ₩26,050 | ₩26,400 | ₩25,550 | ₩26,200 | +0.58% | 810 |
|---|
| 2026.08.07 | ₩26,150 | ₩26,200 | ₩25,450 | ₩26,050 | -0.38% | 2.1천 |
|---|
| 2026.08.06 | ₩25,450 | ₩25,900 | ₩24,950 | ₩25,850 | +1.57% | 2.7천 |
|---|
| 2026.08.05 | ₩25,800 | ₩25,800 | ₩25,150 | ₩25,500 | -1.16% | 773 |
|---|
| 2026.08.04 | ₩24,550 | ₩25,200 | ₩24,100 | ₩24,950 | +1.63% | 515 |
|---|
| 2026.08.03 | ₩24,200 | ₩24,650 | ₩24,100 | ₩24,550 | +1.45% | 736 |
|---|
| 2026.07.31 | ₩25,000 | ₩25,000 | ₩24,400 | ₩24,400 | -2.40% | 191 |
|---|
| 2026.07.30 | ₩24,900 | ₩24,900 | ₩24,250 | ₩24,500 | -1.61% | 219 |
|---|
| 2026.07.29 | ₩25,050 | ₩26,150 | ₩24,250 | ₩24,350 | -2.79% | 1.2천 |
|---|
| 2026.07.28 | ₩25,400 | ₩25,800 | ₩24,650 | ₩25,050 | -1.38% | 661 |
|---|
| 2026.07.27 | ₩25,700 | ₩26,000 | ₩25,150 | ₩25,800 | +0.39% | 157 |
|---|
| 2026.07.24 | ₩25,450 | ₩26,300 | ₩25,150 | ₩25,700 | +0.98% | 477 |
|---|
| 2026.07.23 | ₩25,100 | ₩25,600 | ₩25,100 | ₩25,450 | +1.39% | 35 |
|---|
| 2026.07.22 | ₩24,650 | ₩25,600 | ₩24,650 | ₩25,050 | +1.62% | 183 |
|---|
| 2026.07.21 | ₩25,050 | ₩25,050 | ₩24,800 | ₩24,900 | -0.60% | 181 |
|---|
| 2026.07.20 | ₩25,500 | ₩25,600 | ₩25,150 | ₩25,150 | -1.37% | 157 |
|---|
| 2026.07.16 | ₩26,400 | ₩26,400 | ₩25,450 | ₩25,550 | -3.22% | 190 |
|---|
| 2026.07.15 | ₩25,850 | ₩26,600 | ₩25,450 | ₩25,700 | -0.58% | 198 |
|---|
| 2026.07.14 | ₩25,300 | ₩26,650 | ₩25,000 | ₩25,350 | +0.20% | 1.4천 |
|---|
| 2026.07.13 | ₩26,000 | ₩26,800 | ₩25,550 | ₩25,700 | -1.15% | 252 |
|---|
| 2026.07.10 | ₩25,950 | ₩25,950 | ₩25,400 | ₩25,500 | -1.73% | 62 |
|---|
| 2026.07.09 | ₩26,450 | ₩26,500 | ₩25,300 | ₩25,450 | -3.78% | 81 |
|---|
| 2026.07.08 | ₩25,700 | ₩26,600 | ₩25,550 | ₩25,700 | 0.00% | 642 |
|---|
| 2026.07.07 | ₩25,750 | ₩26,450 | ₩25,700 | ₩26,300 | +2.14% | 120 |
|---|
| 2026.07.06 | ₩26,550 | ₩26,550 | ₩25,200 | ₩26,350 | -0.75% | 1천 |
|---|
| 2026.07.03 | ₩25,700 | ₩26,450 | ₩25,200 | ₩26,050 | +1.36% | 619 |
|---|
| 2026.07.02 | ₩26,100 | ₩26,700 | ₩25,700 | ₩26,050 | -0.19% | 858 |
|---|
| 2026.07.01 | ₩26,500 | ₩26,600 | ₩26,000 | ₩26,100 | -1.51% | 438 |
|---|
| 2026.06.30 | ₩27,000 | ₩27,000 | ₩26,000 | ₩26,450 | -2.04% | 353 |
|---|
| 2026.06.29 | ₩25,000 | ₩26,800 | ₩25,000 | ₩26,550 | +6.20% | 1.2천 |
|---|
| 2026.06.26 | ₩26,100 | ₩26,800 | ₩25,400 | ₩25,550 | -2.11% | 363 |
|---|
| 2026.06.25 | ₩26,400 | ₩26,400 | ₩25,300 | ₩26,000 | -1.52% | 997 |
|---|
| 2026.06.24 | ₩24,250 | ₩25,800 | ₩24,250 | ₩25,700 | +5.98% | 1.5천 |
|---|
| 2026.06.23 | ₩24,700 | ₩25,650 | ₩24,700 | ₩24,800 | +0.40% | 1.7천 |
|---|
| 2026.06.22 | ₩25,500 | ₩26,200 | ₩25,200 | ₩25,200 | -1.18% | 885 |
|---|
| 2026.06.19 | ₩25,700 | ₩26,150 | ₩24,500 | ₩25,700 | 0.00% | 1.4천 |
|---|
| 2026.06.18 | ₩24,900 | ₩27,450 | ₩24,850 | ₩25,650 | +3.01% | 4.6천 |
|---|
| 2026.06.17 | ₩25,050 | ₩25,300 | ₩24,950 | ₩24,950 | -0.40% | 1.4천 |
|---|
| 2026.06.16 | ₩25,100 | ₩25,200 | ₩24,700 | ₩25,100 | 0.00% | 492 |
|---|
| 2026.06.15 | ₩25,150 | ₩25,200 | ₩25,000 | ₩25,100 | -0.20% | 478 |
|---|
| 2026.06.12 | ₩25,000 | ₩25,350 | ₩24,950 | ₩25,100 | +0.40% | 507 |
|---|
| 2026.06.11 | ₩24,650 | ₩25,050 | ₩24,300 | ₩24,950 | +1.22% | 530 |
|---|
| 2026.06.10 | ₩25,000 | ₩25,250 | ₩24,650 | ₩24,700 | -1.20% | 553 |
|---|
| 2026.06.09 | ₩24,400 | ₩24,950 | ₩24,250 | ₩24,800 | +1.64% | 229 |
|---|
| 2026.06.08 | ₩25,000 | ₩25,000 | ₩24,200 | ₩24,400 | -2.40% | 1.5천 |
|---|
| 2026.06.05 | ₩25,950 | ₩25,950 | ₩25,300 | ₩25,350 | -2.31% | 334 |
|---|
| 2026.06.04 | ₩25,250 | ₩25,500 | ₩25,200 | ₩25,350 | +0.40% | 302 |
|---|
| 2026.06.02 | ₩26,400 | ₩26,700 | ₩25,000 | ₩25,100 | -4.92% | 897 |
|---|
| 2026.06.01 | ₩25,900 | ₩25,900 | ₩25,350 | ₩25,600 | -1.16% | 682 |
|---|
| 2026.05.29 | ₩26,400 | ₩26,500 | ₩25,800 | ₩25,850 | -2.08% | 1.4천 |
|---|
| 2026.05.28 | ₩27,050 | ₩27,050 | ₩26,400 | ₩26,500 | -2.03% | 433 |
|---|
| 2026.05.27 | ₩27,250 | ₩27,250 | ₩26,650 | ₩26,750 | -1.83% | 599 |
|---|
| 2026.05.26 | ₩27,000 | ₩27,300 | ₩26,900 | ₩27,050 | +0.19% | 612 |
|---|
| 2026.05.22 | ₩27,200 | ₩27,200 | ₩27,000 | ₩27,000 | -0.74% | 529 |
|---|
| 2026.05.21 | ₩27,400 | ₩27,400 | ₩26,900 | ₩26,950 | -1.64% | 843 |
|---|
| 2026.05.20 | ₩27,300 | ₩27,350 | ₩27,050 | ₩27,100 | -0.73% | 224 |
|---|
| 2026.05.19 | ₩27,150 | ₩27,300 | ₩27,100 | ₩27,250 | +0.37% | 117 |
|---|
| 2026.05.18 | ₩27,200 | ₩27,200 | ₩26,950 | ₩27,150 | -0.18% | 650 |
|---|
| 2026.05.15 | ₩27,350 | ₩27,350 | ₩26,950 | ₩27,050 | -1.10% | 2.3천 |
|---|
| 2026.05.14 | ₩27,200 | ₩27,350 | ₩27,000 | ₩27,200 | 0.00% | 1.3천 |
|---|
| 2026.05.13 | ₩27,600 | ₩27,600 | ₩27,150 | ₩27,200 | -1.45% | 1.3천 |
|---|
| 2026.05.12 | ₩27,700 | ₩28,150 | ₩27,350 | ₩27,600 | -0.36% | 975 |
|---|
| 2026.05.11 | ₩28,300 | ₩28,300 | ₩27,700 | ₩27,700 | -2.12% | 681 |
|---|
| 2026.05.08 | ₩28,200 | ₩28,200 | ₩27,750 | ₩28,000 | -0.71% | 936 |
|---|
| 2026.05.07 | ₩28,700 | ₩28,900 | ₩28,100 | ₩28,150 | -1.92% | 885 |
|---|
| 2026.05.06 | ₩29,000 | ₩29,000 | ₩28,600 | ₩28,750 | -0.86% | 823 |
|---|
| 2026.05.04 | ₩28,750 | ₩29,000 | ₩28,750 | ₩28,850 | +0.35% | 730 |
|---|
| 2026.04.30 | ₩28,950 | ₩29,200 | ₩28,800 | ₩29,050 | +0.35% | 484 |
|---|
| 2026.04.29 | ₩29,250 | ₩29,550 | ₩28,950 | ₩29,250 | 0.00% | 1.8천 |
|---|
| 2026.04.28 | ₩28,700 | ₩29,500 | ₩28,700 | ₩29,250 | +1.92% | 4.1천 |
|---|
| 2026.04.27 | ₩28,950 | ₩29,000 | ₩28,600 | ₩28,600 | -1.21% | 642 |
|---|
| 2026.04.24 | ₩28,600 | ₩29,100 | ₩28,600 | ₩28,950 | +1.22% | 381 |
|---|
| 2026.04.23 | ₩28,700 | ₩29,150 | ₩28,600 | ₩28,700 | 0.00% | 361 |
|---|
| 2026.04.22 | ₩28,350 | ₩29,100 | ₩28,350 | ₩28,700 | +1.23% | 881 |
|---|
| 2026.04.21 | ₩28,550 | ₩28,950 | ₩28,400 | ₩28,700 | +0.53% | 1.1천 |
|---|
| 2026.04.20 | ₩28,050 | ₩29,200 | ₩27,900 | ₩28,550 | +1.78% | 2.2천 |
|---|
| 2026.04.17 | ₩28,050 | ₩28,300 | ₩28,050 | ₩28,050 | 0.00% | 1천 |
|---|
| 2026.04.16 | ₩27,800 | ₩28,200 | ₩27,800 | ₩28,050 | +0.90% | 853 |
|---|
| 2026.04.15 | ₩27,800 | ₩28,050 | ₩27,800 | ₩27,900 | +0.36% | 621 |
|---|
| 2026.04.14 | ₩27,700 | ₩28,000 | ₩27,650 | ₩27,750 | +0.18% | 315 |
|---|
| 2026.04.13 | ₩27,750 | ₩28,050 | ₩27,550 | ₩27,700 | -0.18% | 2.4천 |
|---|
| 2026.04.10 | ₩27,750 | ₩27,950 | ₩27,700 | ₩27,750 | 0.00% | 259 |
|---|
| 2026.04.09 | ₩27,600 | ₩28,050 | ₩27,600 | ₩27,650 | +0.18% | 366 |
|---|
| 2026.04.08 | ₩27,600 | ₩28,000 | ₩27,250 | ₩27,650 | +0.18% | 1.7천 |
|---|
| 2026.04.07 | ₩27,650 | ₩27,650 | ₩27,150 | ₩27,450 | -0.72% | 916 |
|---|
| 2026.04.06 | ₩27,750 | ₩27,750 | ₩27,450 | ₩27,550 | -0.72% | 347 |
|---|
| 2026.04.03 | ₩27,650 | ₩27,750 | ₩27,550 | ₩27,550 | -0.36% | 469 |
|---|
| 2026.04.02 | ₩27,800 | ₩28,000 | ₩27,400 | ₩27,400 | -1.44% | 365 |
|---|
| 2026.04.01 | ₩27,700 | ₩27,900 | ₩27,350 | ₩27,700 | 0.00% | 596 |
|---|
| 2026.03.31 | ₩27,450 | ₩27,800 | ₩27,400 | ₩27,600 | +0.55% | 709 |
|---|
| 2026.03.30 | ₩27,900 | ₩27,900 | ₩27,500 | ₩27,700 | -0.72% | 276 |
|---|
| 2026.03.27 | ₩27,950 | ₩28,150 | ₩27,450 | ₩27,900 | -0.18% | 3.1천 |
|---|
| 2026.03.26 | ₩27,800 | ₩28,100 | ₩27,800 | ₩27,900 | +0.36% | 265 |
|---|
| 2026.03.25 | ₩27,800 | ₩28,100 | ₩27,600 | ₩28,000 | +0.72% | 384 |
|---|
| 2026.03.24 | ₩27,950 | ₩27,950 | ₩27,550 | ₩27,850 | -0.36% | 810 |
|---|
| 2026.03.23 | ₩28,100 | ₩28,100 | ₩27,400 | ₩27,550 | -1.96% | 531 |
|---|
| 2026.03.20 | ₩27,950 | ₩28,300 | ₩27,850 | ₩28,200 | +0.89% | 336 |
|---|
| 2026.03.19 | ₩27,750 | ₩28,050 | ₩27,650 | ₩28,000 | +0.90% | 459 |
|---|
| 2026.03.18 | ₩27,750 | ₩27,900 | ₩27,500 | ₩27,800 | +0.18% | 1천 |
|---|
| 2026.03.17 | ₩27,750 | ₩27,950 | ₩27,750 | ₩27,750 | 0.00% | 1.2천 |
|---|
| 2026.03.16 | ₩27,950 | ₩27,950 | ₩27,500 | ₩27,650 | -1.07% | 1.5천 |
|---|
| 2026.03.13 | ₩27,650 | ₩27,950 | ₩27,500 | ₩27,950 | +1.08% | 702 |
|---|
| 2026.03.12 | ₩28,100 | ₩28,200 | ₩27,600 | ₩27,950 | -0.53% | 342 |
|---|
| 2026.03.11 | ₩27,450 | ₩28,150 | ₩27,250 | ₩27,900 | +1.64% | 631 |
|---|
| 2026.03.10 | ₩27,200 | ₩28,500 | ₩27,050 | ₩27,450 | +0.92% | 2.5천 |
|---|
| 2026.03.09 | ₩28,000 | ₩28,000 | ₩27,000 | ₩27,200 | -2.86% | 2.7천 |
|---|
| 2026.03.06 | ₩28,000 | ₩28,050 | ₩27,800 | ₩28,000 | 0.00% | 306 |
|---|
| 2026.03.05 | ₩28,400 | ₩28,900 | ₩27,500 | ₩27,800 | -2.11% | 7.9천 |
|---|
| 2026.03.04 | ₩29,200 | ₩29,200 | ₩27,800 | ₩27,800 | -4.79% | 7.5천 |
|---|
| 2026.03.03 | ₩29,850 | ₩29,850 | ₩29,150 | ₩29,300 | -1.84% | 849 |
|---|
| 2026.02.27 | ₩30,350 | ₩30,700 | ₩29,850 | ₩30,000 | -1.15% | 1.9천 |
|---|
| 2026.02.26 | ₩30,500 | ₩31,300 | ₩30,500 | ₩30,700 | +0.66% | 540 |
|---|
| 2026.02.25 | ₩30,900 | ₩31,400 | ₩30,650 | ₩30,950 | +0.16% | 1.5천 |
|---|
| 2026.02.24 | ₩30,250 | ₩31,000 | ₩30,200 | ₩30,900 | +2.15% | 2.2천 |
|---|
| 2026.02.23 | ₩30,100 | ₩31,250 | ₩30,000 | ₩30,700 | +1.99% | 7.1천 |
|---|
| 2026.02.20 | ₩29,300 | ₩29,800 | ₩29,300 | ₩29,700 | +1.37% | 858 |
|---|
| 2026.02.19 | ₩28,900 | ₩30,000 | ₩28,900 | ₩29,300 | +1.38% | 3.4천 |
|---|
| 2026.02.13 | ₩28,800 | ₩28,850 | ₩28,700 | ₩28,850 | +0.17% | 1.2천 |
|---|
| 2026.02.12 | ₩28,650 | ₩28,850 | ₩28,600 | ₩28,700 | +0.17% | 1.4천 |
|---|
| 2026.02.11 | ₩28,500 | ₩28,600 | ₩28,100 | ₩28,600 | +0.35% | 910 |
|---|
| 2026.02.10 | ₩28,450 | ₩28,450 | ₩28,300 | ₩28,400 | -0.18% | 474 |
|---|
| 2026.02.09 | ₩28,300 | ₩28,450 | ₩28,250 | ₩28,250 | -0.18% | 723 |
|---|
| 2026.02.06 | ₩28,400 | ₩28,400 | ₩28,050 | ₩28,300 | -0.35% | 673 |
|---|
| 2026.02.05 | ₩28,600 | ₩28,600 | ₩28,200 | ₩28,200 | -1.40% | 1.4천 |
|---|
| 2026.02.04 | ₩28,200 | ₩28,250 | ₩28,100 | ₩28,250 | +0.18% | 969 |
|---|
| 2026.02.03 | ₩28,350 | ₩28,350 | ₩28,000 | ₩28,150 | -0.71% | 1.3천 |
|---|
| 2026.02.02 | ₩28,450 | ₩28,500 | ₩28,000 | ₩28,200 | -0.88% | 1.7천 |
|---|
| 2026.01.30 | ₩28,450 | ₩28,550 | ₩28,400 | ₩28,450 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩28,450 | ₩28,650 | ₩28,400 | ₩28,450 | 0.00% | 911 |
|---|
| 2026.01.28 | ₩28,800 | ₩28,850 | ₩28,600 | ₩28,650 | -0.52% | 1.3천 |
|---|
| 2026.01.27 | ₩28,900 | ₩28,900 | ₩28,600 | ₩28,600 | -1.04% | 1.3천 |
|---|
| 2026.01.26 | ₩28,750 | ₩29,050 | ₩28,750 | ₩28,800 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩28,950 | ₩28,950 | ₩28,700 | ₩28,700 | -0.86% | 627 |
|---|
| 2026.01.22 | ₩28,350 | ₩29,300 | ₩28,350 | ₩28,750 | +1.41% | 2.5천 |
|---|
| 2026.01.21 | ₩28,450 | ₩28,900 | ₩28,350 | ₩28,550 | +0.35% | 1.6천 |
|---|
| 2026.01.20 | ₩28,700 | ₩28,700 | ₩28,350 | ₩28,700 | 0.00% | 2.4천 |
|---|
| 2026.01.19 | ₩28,950 | ₩28,950 | ₩28,400 | ₩28,700 | -0.86% | 2.3천 |
|---|
| 2026.01.16 | ₩29,100 | ₩29,100 | ₩28,550 | ₩28,950 | -0.52% | 1.6천 |
|---|
| 2026.01.15 | ₩29,050 | ₩29,200 | ₩28,850 | ₩29,100 | +0.17% | 733 |
|---|
| 2026.01.14 | ₩29,200 | ₩29,450 | ₩28,800 | ₩29,050 | -0.51% | 1천 |
|---|
| 2026.01.13 | ₩29,600 | ₩30,000 | ₩29,150 | ₩29,200 | -1.35% | 1.1천 |
|---|
| 2026.01.12 | ₩29,000 | ₩29,900 | ₩28,900 | ₩29,550 | +1.90% | 2.3천 |
|---|
| 2026.01.09 | ₩29,050 | ₩29,100 | ₩28,700 | ₩28,950 | -0.34% | 1.6천 |
|---|
| 2026.01.08 | ₩29,050 | ₩29,200 | ₩28,900 | ₩29,050 | 0.00% | 754 |
|---|
| 2026.01.07 | ₩29,000 | ₩29,200 | ₩28,750 | ₩29,150 | +0.52% | 2.6천 |
|---|
| 2026.01.06 | ₩29,200 | ₩29,500 | ₩29,000 | ₩29,100 | -0.34% | 1천 |
|---|
| 2026.01.05 | ₩29,400 | ₩29,800 | ₩29,150 | ₩29,200 | -0.68% | 1.3천 |
|---|
| 2026.01.02 | ₩29,400 | ₩30,000 | ₩29,200 | ₩29,300 | -0.34% | 697 |
|---|
| 2025.12.30 | ₩30,000 | ₩30,000 | ₩29,200 | ₩29,300 | -2.33% | 2.9천 |
|---|
| 2025.12.29 | ₩30,050 | ₩30,050 | ₩29,750 | ₩29,850 | -0.67% | 979 |
|---|
| 2025.12.26 | ₩30,150 | ₩30,150 | ₩29,850 | ₩30,050 | -0.33% | 1천 |
|---|
| 2025.12.24 | ₩30,400 | ₩30,550 | ₩29,750 | ₩30,150 | -0.82% | 2.6천 |
|---|
| 2025.12.23 | ₩30,950 | ₩31,400 | ₩29,900 | ₩30,000 | -3.07% | 3.3천 |
|---|
| 2025.12.22 | ₩30,850 | ₩31,750 | ₩30,600 | ₩30,650 | -0.65% | 1.7천 |
|---|
| 2025.12.19 | ₩30,850 | ₩31,900 | ₩30,850 | ₩31,000 | +0.49% | 707 |
|---|
| 2025.12.18 | ₩30,700 | ₩32,300 | ₩30,700 | ₩30,850 | +0.49% | 1.6천 |
|---|
| 2025.12.17 | ₩31,650 | ₩31,800 | ₩31,300 | ₩31,350 | -0.95% | 204 |
|---|
| 2025.12.16 | ₩32,300 | ₩32,400 | ₩31,300 | ₩31,300 | -3.10% | 678 |
|---|
| 2025.12.15 | ₩31,300 | ₩31,800 | ₩31,150 | ₩31,700 | +1.28% | 1.6천 |
|---|
| 2025.12.12 | ₩31,000 | ₩31,800 | ₩30,950 | ₩31,300 | +0.97% | 441 |
|---|
| 2025.12.11 | ₩31,150 | ₩31,650 | ₩30,900 | ₩31,300 | +0.48% | 264 |
|---|
| 2025.12.10 | ₩31,600 | ₩31,600 | ₩31,100 | ₩31,150 | -1.42% | 237 |
|---|
| 2025.12.09 | ₩31,500 | ₩31,800 | ₩31,200 | ₩31,350 | -0.48% | 248 |
|---|
| 2025.12.08 | ₩31,200 | ₩32,200 | ₩30,900 | ₩31,250 | +0.16% | 533 |
|---|
| 2025.12.05 | ₩30,700 | ₩31,900 | ₩30,700 | ₩31,200 | +1.63% | 617 |
|---|
| 2025.12.04 | ₩30,700 | ₩31,350 | ₩30,700 | ₩30,950 | +0.81% | 310 |
|---|
| 2025.12.03 | ₩31,000 | ₩31,000 | ₩30,550 | ₩30,950 | -0.16% | 292 |
|---|
| 2025.12.02 | ₩31,100 | ₩31,100 | ₩30,700 | ₩30,850 | -0.80% | 511 |
|---|
| 2025.12.01 | ₩30,600 | ₩31,400 | ₩30,600 | ₩30,700 | +0.33% | 839 |
|---|
| 2025.11.28 | ₩29,950 | ₩31,000 | ₩29,750 | ₩30,700 | +2.50% | 3.1천 |
|---|
| 2025.11.27 | ₩30,400 | ₩30,400 | ₩29,950 | ₩29,950 | -1.48% | 789 |
|---|
| 2025.11.26 | ₩30,100 | ₩30,800 | ₩29,900 | ₩30,250 | +0.50% | 968 |
|---|
| 2025.11.25 | ₩29,800 | ₩30,350 | ₩29,700 | ₩30,000 | +0.67% | 1.2천 |
|---|
| 2025.11.24 | ₩29,900 | ₩31,650 | ₩29,600 | ₩29,650 | -0.84% | 2.6천 |
|---|
| 2025.11.21 | ₩30,400 | ₩30,650 | ₩29,900 | ₩29,900 | -1.64% | 2.9천 |
|---|
| 2025.11.20 | ₩31,350 | ₩31,350 | ₩30,400 | ₩30,400 | -3.03% | 7.4천 |
|---|
| 2025.11.19 | ₩32,300 | ₩32,300 | ₩31,250 | ₩31,350 | -2.94% | 1.9천 |
|---|
| 2025.11.18 | ₩32,600 | ₩33,350 | ₩31,700 | ₩31,950 | -1.99% | 2.8천 |
|---|
| 2025.11.17 | ₩33,100 | ₩33,100 | ₩32,550 | ₩32,650 | -1.36% | 1.7천 |
|---|
| 2025.11.14 | ₩33,400 | ₩33,550 | ₩33,150 | ₩33,450 | +0.15% | 579 |
|---|
| 2025.11.13 | ₩33,800 | ₩33,800 | ₩33,200 | ₩33,400 | -1.18% | 101 |
|---|
| 2025.11.12 | ₩33,700 | ₩33,700 | ₩33,400 | ₩33,500 | -0.59% | 203 |
|---|
| 2025.11.11 | ₩33,600 | ₩34,000 | ₩33,300 | ₩33,350 | -0.74% | 542 |
|---|
| 2025.11.10 | ₩34,100 | ₩34,100 | ₩33,250 | ₩33,500 | -1.76% | 726 |
|---|
| 2025.11.07 | ₩33,950 | ₩34,350 | ₩33,650 | ₩34,100 | +0.44% | 145 |
|---|
| 2025.11.06 | ₩32,400 | ₩35,150 | ₩32,400 | ₩33,950 | +4.78% | 2.6천 |
|---|
| 2025.11.05 | ₩32,900 | ₩32,900 | ₩32,400 | ₩32,400 | -1.52% | 154 |
|---|
| 2025.11.04 | ₩32,700 | ₩33,100 | ₩32,700 | ₩32,900 | +0.61% | 107 |
|---|
| 2025.11.03 | ₩33,150 | ₩33,450 | ₩32,600 | ₩32,600 | -1.66% | 102 |
|---|
| 2025.10.31 | ₩33,400 | ₩33,450 | ₩32,500 | ₩33,000 | -1.20% | 868 |
|---|
| 2025.10.30 | ₩33,100 | ₩33,450 | ₩32,950 | ₩33,400 | +0.91% | 213 |
|---|
| 2025.10.29 | ₩33,750 | ₩33,750 | ₩33,250 | ₩33,450 | -0.89% | 316 |
|---|
| 2025.10.28 | ₩33,150 | ₩33,700 | ₩33,150 | ₩33,400 | +0.75% | 533 |
|---|
| 2025.10.27 | ₩33,100 | ₩33,400 | ₩33,000 | ₩33,250 | +0.45% | 725 |
|---|
| 2025.10.24 | ₩34,900 | ₩34,900 | ₩32,400 | ₩33,550 | -3.87% | 872 |
|---|
| 2025.10.23 | ₩35,700 | ₩35,700 | ₩34,000 | ₩34,150 | -4.34% | 444 |
|---|
| 2025.10.22 | ₩33,900 | ₩34,900 | ₩33,650 | ₩34,700 | +2.36% | 322 |
|---|
| 2025.10.21 | ₩33,850 | ₩34,250 | ₩33,400 | ₩33,850 | 0.00% | 386 |
|---|
| 2025.10.20 | ₩34,200 | ₩34,350 | ₩33,800 | ₩34,050 | -0.44% | 132 |
|---|
| 2025.10.17 | ₩34,200 | ₩34,850 | ₩33,800 | ₩33,800 | -1.17% | 180 |
|---|
| 2025.10.16 | ₩34,250 | ₩35,900 | ₩33,900 | ₩34,500 | +0.73% | 416 |
|---|
| 2025.10.15 | ₩34,950 | ₩34,950 | ₩34,000 | ₩34,300 | -1.86% | 363 |
|---|
| 2025.10.14 | ₩34,100 | ₩35,850 | ₩33,550 | ₩34,400 | +0.88% | 634 |
|---|
| 2025.10.13 | ₩35,150 | ₩35,150 | ₩34,150 | ₩34,450 | -1.99% | 351 |
|---|
| 2025.10.10 | ₩34,450 | ₩35,450 | ₩34,200 | ₩34,500 | +0.15% | 636 |
|---|