시장 데이터를 불러오는 중
전체 종목
깨끗한나라 과거 주가
004540.KS · KOSPI
주요 제품·사업: 펄프,판지원지,화장지 제조,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004540.KS · KOSPI
주요 제품·사업: 펄프,판지원지,화장지 제조,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,232 | ₩1,250 | ₩1,222 | ₩1,230 | -0.16% | 2.4만 |
| 2026.10.07 | ₩1,235 | ₩1,244 | ₩1,226 | ₩1,232 | -0.24% | 1.4만 |
| 2026.10.06 | ₩1,240 | ₩1,243 | ₩1,217 | ₩1,230 | -0.81% | 1.1만 |
| 2026.10.02 | ₩1,240 | ₩1,258 | ₩1,204 | ₩1,240 | 0.00% | 8.6천 |
| 2026.10.01 | ₩1,239 | ₩1,249 | ₩1,232 | ₩1,244 | +0.40% | 8.8천 |
| 2026.09.30 | ₩1,234 | ₩1,256 | ₩1,234 | ₩1,247 | +1.05% | 1.6만 |
| 2026.09.29 | ₩1,226 | ₩1,245 | ₩1,198 | ₩1,243 | +1.39% | 5만 |
| 2026.09.28 | ₩1,229 | ₩1,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,205 |
| ₩1,207 |
| -1.79% |
| 1.6만 |
| 2026.09.23 | ₩1,230 | ₩1,230 | ₩1,205 | ₩1,207 | -1.87% | 1.1만 |
|---|
| 2026.09.22 | ₩1,222 | ₩1,228 | ₩1,200 | ₩1,223 | +0.08% | 3.2만 |
|---|
| 2026.09.21 | ₩1,263 | ₩1,263 | ₩1,215 | ₩1,219 | -3.48% | 1.9만 |
|---|
| 2026.09.18 | ₩1,242 | ₩1,260 | ₩1,221 | ₩1,225 | -1.37% | 5.9만 |
|---|
| 2026.09.17 | ₩1,228 | ₩1,247 | ₩1,214 | ₩1,242 | +1.14% | 1.9만 |
|---|
| 2026.09.16 | ₩1,243 | ₩1,250 | ₩1,204 | ₩1,232 | -0.88% | 1.4만 |
|---|
| 2026.09.15 | ₩1,272 | ₩1,272 | ₩1,239 | ₩1,245 | -2.12% | 2.1만 |
|---|
| 2026.09.14 | ₩1,253 | ₩1,253 | ₩1,225 | ₩1,243 | -0.80% | 2.2만 |
|---|
| 2026.09.11 | ₩1,239 | ₩1,275 | ₩1,230 | ₩1,253 | +1.13% | 5.8만 |
|---|
| 2026.09.10 | ₩1,260 | ₩1,260 | ₩1,220 | ₩1,226 | -2.70% | 1만 |
|---|
| 2026.09.09 | ₩1,223 | ₩1,272 | ₩1,223 | ₩1,241 | +1.47% | 1.8만 |
|---|
| 2026.09.08 | ₩1,258 | ₩1,296 | ₩1,240 | ₩1,240 | -1.43% | 5.7만 |
|---|
| 2026.09.07 | ₩1,244 | ₩1,254 | ₩1,202 | ₩1,250 | +0.48% | 5.8만 |
|---|
| 2026.09.04 | ₩1,214 | ₩1,248 | ₩1,203 | ₩1,225 | +0.91% | 4.6만 |
|---|
| 2026.09.03 | ₩1,210 | ₩1,210 | ₩1,195 | ₩1,196 | -1.16% | 2.1만 |
|---|
| 2026.09.02 | ₩1,229 | ₩1,229 | ₩1,189 | ₩1,210 | -1.55% | 3.5만 |
|---|
| 2026.09.01 | ₩1,191 | ₩1,250 | ₩1,173 | ₩1,239 | +4.03% | 20.5만 |
|---|
| 2026.08.31 | ₩1,211 | ₩1,211 | ₩1,175 | ₩1,191 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩1,176 | ₩1,290 | ₩1,169 | ₩1,181 | +0.43% | 21.8만 |
|---|
| 2026.08.27 | ₩1,210 | ₩1,210 | ₩1,173 | ₩1,176 | -2.81% | 6.3만 |
|---|
| 2026.08.26 | ₩1,240 | ₩1,240 | ₩1,183 | ₩1,195 | -3.63% | 1.8만 |
|---|
| 2026.08.25 | ₩1,205 | ₩1,217 | ₩1,120 | ₩1,204 | -0.08% | 3만 |
|---|
| 2026.08.24 | ₩1,210 | ₩1,210 | ₩1,180 | ₩1,204 | -0.50% | 3.9만 |
|---|
| 2026.08.21 | ₩1,190 | ₩1,205 | ₩1,166 | ₩1,199 | +0.76% | 4.3만 |
|---|
| 2026.08.20 | ₩1,187 | ₩1,205 | ₩1,172 | ₩1,189 | +0.17% | 2.9만 |
|---|
| 2026.08.19 | ₩1,201 | ₩1,238 | ₩1,182 | ₩1,193 | -0.67% | 3.5만 |
|---|
| 2026.08.18 | ₩1,229 | ₩1,239 | ₩1,206 | ₩1,211 | -1.46% | 5.6만 |
|---|
| 2026.08.14 | ₩1,232 | ₩1,232 | ₩1,208 | ₩1,229 | -0.24% | 4.5만 |
|---|
| 2026.08.13 | ₩1,248 | ₩1,249 | ₩1,198 | ₩1,232 | -1.28% | 4만 |
|---|
| 2026.08.12 | ₩1,240 | ₩1,243 | ₩1,160 | ₩1,242 | +0.16% | 7.9만 |
|---|
| 2026.08.11 | ₩1,213 | ₩1,239 | ₩1,201 | ₩1,212 | -0.08% | 2.9만 |
|---|
| 2026.08.10 | ₩1,195 | ₩1,210 | ₩1,171 | ₩1,209 | +1.17% | 4.2만 |
|---|
| 2026.08.07 | ₩1,180 | ₩1,198 | ₩1,162 | ₩1,176 | -0.34% | 4.3만 |
|---|
| 2026.08.06 | ₩1,180 | ₩1,189 | ₩1,161 | ₩1,176 | -0.34% | 4.2만 |
|---|
| 2026.08.05 | ₩1,163 | ₩1,188 | ₩1,148 | ₩1,180 | +1.46% | 8.8만 |
|---|
| 2026.08.04 | ₩1,080 | ₩1,157 | ₩1,080 | ₩1,148 | +6.30% | 7.1만 |
|---|
| 2026.08.03 | ₩1,112 | ₩1,198 | ₩1,112 | ₩1,120 | +0.72% | 10.1만 |
|---|
| 2026.07.31 | ₩1,110 | ₩1,138 | ₩1,060 | ₩1,112 | +0.18% | 12.2만 |
|---|
| 2026.07.30 | ₩1,081 | ₩1,164 | ₩1,081 | ₩1,110 | +2.68% | 9.2만 |
|---|
| 2026.07.29 | ₩1,156 | ₩1,170 | ₩1,090 | ₩1,144 | -1.04% | 11.9만 |
|---|
| 2026.07.28 | ₩1,217 | ₩1,218 | ₩1,130 | ₩1,156 | -5.01% | 13.4만 |
|---|
| 2026.07.27 | ₩1,234 | ₩1,270 | ₩1,201 | ₩1,217 | -1.38% | 22.2만 |
|---|
| 2026.07.24 | ₩1,250 | ₩1,283 | ₩1,231 | ₩1,231 | -1.52% | 19.8만 |
|---|
| 2026.07.23 | ₩1,253 | ₩1,318 | ₩1,232 | ₩1,264 | +0.88% | 37.4만 |
|---|
| 2026.07.22 | ₩1,300 | ₩1,338 | ₩1,265 | ₩1,270 | -2.31% | 58.5만 |
|---|
| 2026.07.21 | ₩1,330 | ₩1,408 | ₩1,258 | ₩1,290 | -3.01% | 106.9만 |
|---|
| 2026.07.20 | ₩1,907 | ₩2,055 | ₩1,345 | ₩1,360 | -28.68% | 398.5만 |
|---|
| 2026.07.16 | ₩1,538 | ₩1,959 | ₩1,514 | ₩1,907 | +23.99% | 911.7만 |
|---|
| 2026.07.15 | ₩1,450 | ₩1,578 | ₩1,421 | ₩1,507 | +3.93% | 32.2만 |
|---|
| 2026.07.14 | ₩1,430 | ₩1,685 | ₩1,320 | ₩1,450 | +1.40% | 111.8만 |
|---|
| 2026.07.13 | ₩1,442 | ₩1,487 | ₩1,400 | ₩1,429 | -0.90% | 4.3만 |
|---|
| 2026.07.10 | ₩1,385 | ₩1,462 | ₩1,360 | ₩1,440 | +3.97% | 8.1만 |
|---|
| 2026.07.09 | ₩1,389 | ₩1,389 | ₩1,349 | ₩1,353 | -2.59% | 2.8만 |
|---|
| 2026.07.08 | ₩1,407 | ₩1,415 | ₩1,350 | ₩1,389 | -1.28% | 2.2만 |
|---|
| 2026.07.07 | ₩1,426 | ₩1,434 | ₩1,360 | ₩1,400 | -1.82% | 2.2만 |
|---|
| 2026.07.06 | ₩1,371 | ₩1,437 | ₩1,371 | ₩1,434 | +4.60% | 3.3만 |
|---|
| 2026.07.03 | ₩1,438 | ₩1,438 | ₩1,370 | ₩1,434 | -0.28% | 6.5만 |
|---|
| 2026.07.02 | ₩1,403 | ₩1,403 | ₩1,370 | ₩1,370 | -2.35% | 2.4만 |
|---|
| 2026.07.01 | ₩1,384 | ₩1,413 | ₩1,376 | ₩1,403 | +1.37% | 1.4만 |
|---|
| 2026.06.30 | ₩1,415 | ₩1,439 | ₩1,360 | ₩1,396 | -1.34% | 5만 |
|---|
| 2026.06.29 | ₩1,315 | ₩1,415 | ₩1,315 | ₩1,415 | +7.60% | 6.7만 |
|---|
| 2026.06.26 | ₩1,400 | ₩1,400 | ₩1,320 | ₩1,330 | -5.00% | 2.8만 |
|---|
| 2026.06.25 | ₩1,400 | ₩1,400 | ₩1,340 | ₩1,368 | -2.29% | 1.7만 |
|---|
| 2026.06.24 | ₩1,400 | ₩1,400 | ₩1,340 | ₩1,360 | -2.86% | 3.6만 |
|---|
| 2026.06.23 | ₩1,425 | ₩1,425 | ₩1,346 | ₩1,346 | -5.54% | 6.7만 |
|---|
| 2026.06.22 | ₩1,550 | ₩1,550 | ₩1,420 | ₩1,426 | -8.00% | 7.6만 |
|---|
| 2026.06.19 | ₩1,580 | ₩1,599 | ₩1,490 | ₩1,505 | -4.75% | 11.9만 |
|---|
| 2026.06.18 | ₩1,604 | ₩1,604 | ₩1,564 | ₩1,571 | -2.06% | 2.5만 |
|---|
| 2026.06.17 | ₩1,580 | ₩1,609 | ₩1,564 | ₩1,597 | +1.08% | 5.8만 |
|---|
| 2026.06.16 | ₩1,587 | ₩1,600 | ₩1,560 | ₩1,579 | -0.50% | 4.8만 |
|---|
| 2026.06.15 | ₩1,605 | ₩1,615 | ₩1,579 | ₩1,586 | -1.18% | 7.9만 |
|---|
| 2026.06.12 | ₩1,610 | ₩1,636 | ₩1,560 | ₩1,596 | -0.87% | 13.6만 |
|---|
| 2026.06.11 | ₩1,613 | ₩1,970 | ₩1,589 | ₩1,610 | -0.19% | 166.2만 |
|---|
| 2026.06.10 | ₩1,655 | ₩1,655 | ₩1,520 | ₩1,565 | -5.44% | 559 |
|---|
| 2026.06.09 | ₩1,667 | ₩1,667 | ₩1,611 | ₩1,621 | -2.76% | 5.3만 |
|---|
| 2026.06.08 | ₩1,681 | ₩1,681 | ₩1,600 | ₩1,622 | -3.51% | 4.2만 |
|---|
| 2026.06.05 | ₩1,730 | ₩1,745 | ₩1,694 | ₩1,698 | -1.85% | 2.3만 |
|---|
| 2026.06.04 | ₩1,667 | ₩1,725 | ₩1,667 | ₩1,722 | +3.30% | 9.1만 |
|---|
| 2026.06.02 | ₩1,627 | ₩1,699 | ₩1,598 | ₩1,666 | +2.40% | 9.4만 |
|---|
| 2026.06.01 | ₩1,756 | ₩1,766 | ₩1,615 | ₩1,627 | -7.35% | 17.6만 |
|---|
| 2026.05.29 | ₩1,788 | ₩1,799 | ₩1,737 | ₩1,756 | -1.79% | 5.5만 |
|---|
| 2026.05.28 | ₩1,775 | ₩1,810 | ₩1,720 | ₩1,770 | -0.28% | 6.4만 |
|---|
| 2026.05.27 | ₩1,805 | ₩1,850 | ₩1,769 | ₩1,769 | -1.99% | 14.8만 |
|---|
| 2026.05.26 | ₩1,831 | ₩1,843 | ₩1,801 | ₩1,806 | -1.37% | 7.6만 |
|---|
| 2026.05.22 | ₩1,818 | ₩1,863 | ₩1,805 | ₩1,831 | +0.72% | 4.3만 |
|---|
| 2026.05.21 | ₩1,860 | ₩1,860 | ₩1,800 | ₩1,818 | -2.26% | 7.1만 |
|---|
| 2026.05.20 | ₩1,850 | ₩1,882 | ₩1,820 | ₩1,833 | -0.92% | 5.8만 |
|---|
| 2026.05.19 | ₩1,874 | ₩1,885 | ₩1,840 | ₩1,850 | -1.28% | 4.7만 |
|---|
| 2026.05.18 | ₩1,911 | ₩1,911 | ₩1,856 | ₩1,890 | -1.10% | 3.8만 |
|---|
| 2026.05.15 | ₩1,890 | ₩1,935 | ₩1,858 | ₩1,858 | -1.69% | 12.8만 |
|---|
| 2026.05.14 | ₩1,872 | ₩1,888 | ₩1,865 | ₩1,888 | +0.85% | 3.6만 |
|---|
| 2026.05.13 | ₩1,904 | ₩1,904 | ₩1,863 | ₩1,872 | -1.68% | 4.4만 |
|---|
| 2026.05.12 | ₩1,899 | ₩2,020 | ₩1,852 | ₩1,874 | -1.32% | 20.6만 |
|---|
| 2026.05.11 | ₩1,941 | ₩1,957 | ₩1,851 | ₩1,899 | -2.16% | 16.1만 |
|---|
| 2026.05.08 | ₩1,956 | ₩1,958 | ₩1,924 | ₩1,940 | -0.82% | 7.1만 |
|---|
| 2026.05.07 | ₩1,945 | ₩1,956 | ₩1,923 | ₩1,935 | -0.51% | 6.7만 |
|---|
| 2026.05.06 | ₩1,999 | ₩1,999 | ₩1,930 | ₩1,943 | -2.80% | 21.5만 |
|---|
| 2026.05.04 | ₩2,005 | ₩2,040 | ₩1,969 | ₩1,999 | -0.30% | 16만 |
|---|
| 2026.04.30 | ₩2,010 | ₩2,030 | ₩1,995 | ₩2,005 | -0.25% | 9만 |
|---|
| 2026.04.29 | ₩1,985 | ₩2,045 | ₩1,984 | ₩2,030 | +2.27% | 16.3만 |
|---|
| 2026.04.28 | ₩1,976 | ₩1,994 | ₩1,951 | ₩1,992 | +0.81% | 14만 |
|---|
| 2026.04.27 | ₩1,999 | ₩1,999 | ₩1,950 | ₩1,975 | -1.20% | 26.4만 |
|---|
| 2026.04.24 | ₩2,000 | ₩2,020 | ₩1,997 | ₩1,999 | -0.05% | 12만 |
|---|
| 2026.04.23 | ₩2,045 | ₩2,060 | ₩2,000 | ₩2,000 | -2.20% | 10.7만 |
|---|
| 2026.04.22 | ₩2,030 | ₩2,070 | ₩2,030 | ₩2,040 | +0.49% | 8.8만 |
|---|
| 2026.04.21 | ₩2,110 | ₩2,115 | ₩2,020 | ₩2,030 | -3.79% | 20.5만 |
|---|
| 2026.04.20 | ₩2,095 | ₩2,120 | ₩2,055 | ₩2,095 | 0.00% | 8.5만 |
|---|
| 2026.04.17 | ₩2,175 | ₩2,185 | ₩2,080 | ₩2,095 | -3.68% | 16.9만 |
|---|
| 2026.04.16 | ₩2,060 | ₩2,140 | ₩2,055 | ₩2,120 | +2.91% | 34.6만 |
|---|
| 2026.04.15 | ₩2,090 | ₩2,100 | ₩2,045 | ₩2,070 | -0.96% | 14.4만 |
|---|
| 2026.04.14 | ₩2,080 | ₩2,115 | ₩2,060 | ₩2,080 | 0.00% | 11.7만 |
|---|
| 2026.04.13 | ₩2,085 | ₩2,120 | ₩2,065 | ₩2,095 | +0.48% | 20.6만 |
|---|
| 2026.04.10 | ₩2,080 | ₩2,090 | ₩2,030 | ₩2,085 | +0.24% | 16.4만 |
|---|
| 2026.04.09 | ₩2,060 | ₩2,080 | ₩2,035 | ₩2,075 | +0.73% | 17.2만 |
|---|
| 2026.04.08 | ₩2,050 | ₩2,080 | ₩2,020 | ₩2,060 | +0.49% | 16만 |
|---|
| 2026.04.07 | ₩2,035 | ₩2,070 | ₩2,000 | ₩2,060 | +1.23% | 21.7만 |
|---|
| 2026.04.06 | ₩2,080 | ₩2,095 | ₩2,005 | ₩2,055 | -1.20% | 26.6만 |
|---|
| 2026.04.03 | ₩2,025 | ₩2,120 | ₩2,015 | ₩2,030 | +0.25% | 23.6만 |
|---|
| 2026.04.02 | ₩2,025 | ₩2,065 | ₩2,000 | ₩2,010 | -0.74% | 37.1만 |
|---|
| 2026.04.01 | ₩2,025 | ₩2,040 | ₩1,971 | ₩2,025 | 0.00% | 24.2만 |
|---|
| 2026.03.31 | ₩2,090 | ₩2,090 | ₩2,005 | ₩2,025 | -3.11% | 46.2만 |
|---|
| 2026.03.30 | ₩2,115 | ₩2,290 | ₩2,020 | ₩2,040 | -3.55% | 124.1만 |
|---|
| 2026.03.27 | ₩1,987 | ₩2,405 | ₩1,987 | ₩2,115 | +6.44% | 740.4만 |
|---|
| 2026.03.26 | ₩1,959 | ₩2,055 | ₩1,946 | ₩1,983 | +1.23% | 36.5만 |
|---|
| 2026.03.25 | ₩1,921 | ₩1,969 | ₩1,921 | ₩1,959 | +1.98% | 5.4만 |
|---|
| 2026.03.24 | ₩1,915 | ₩1,950 | ₩1,901 | ₩1,921 | +0.31% | 9.2만 |
|---|
| 2026.03.23 | ₩1,940 | ₩1,982 | ₩1,908 | ₩1,927 | -0.67% | 12.7만 |
|---|
| 2026.03.20 | ₩1,915 | ₩1,957 | ₩1,914 | ₩1,949 | +1.78% | 6.3만 |
|---|
| 2026.03.19 | ₩1,939 | ₩1,939 | ₩1,914 | ₩1,915 | -1.24% | 4.7만 |
|---|
| 2026.03.18 | ₩1,938 | ₩1,948 | ₩1,931 | ₩1,939 | +0.05% | 5.7만 |
|---|
| 2026.03.17 | ₩1,979 | ₩1,979 | ₩1,939 | ₩1,939 | -2.02% | 4.3만 |
|---|
| 2026.03.16 | ₩1,927 | ₩1,977 | ₩1,927 | ₩1,947 | +1.04% | 8만 |
|---|
| 2026.03.13 | ₩1,904 | ₩1,954 | ₩1,904 | ₩1,926 | +1.16% | 7.2만 |
|---|
| 2026.03.12 | ₩1,920 | ₩1,948 | ₩1,900 | ₩1,918 | -0.10% | 5만 |
|---|
| 2026.03.11 | ₩1,956 | ₩1,976 | ₩1,920 | ₩1,921 | -1.79% | 20.1만 |
|---|
| 2026.03.10 | ₩1,870 | ₩2,115 | ₩1,845 | ₩1,937 | +3.58% | 286.1만 |
|---|
| 2026.03.09 | ₩1,880 | ₩1,888 | ₩1,819 | ₩1,851 | -1.54% | 11.1만 |
|---|
| 2026.03.06 | ₩1,902 | ₩1,907 | ₩1,852 | ₩1,880 | -1.16% | 9만 |
|---|
| 2026.03.05 | ₩1,811 | ₩1,910 | ₩1,811 | ₩1,902 | +5.02% | 13.1만 |
|---|
| 2026.03.04 | ₩1,960 | ₩1,964 | ₩1,780 | ₩1,802 | -8.06% | 26.6만 |
|---|
| 2026.03.03 | ₩2,050 | ₩2,050 | ₩1,961 | ₩1,967 | -4.05% | 26.4만 |
|---|
| 2026.02.27 | ₩2,095 | ₩2,160 | ₩2,020 | ₩2,075 | -0.95% | 49.6만 |
|---|
| 2026.02.26 | ₩2,205 | ₩2,225 | ₩2,010 | ₩2,070 | -6.12% | 100만 |
|---|
| 2026.02.25 | ₩2,020 | ₩2,195 | ₩1,956 | ₩2,100 | +3.96% | 286.6만 |
|---|
| 2026.02.24 | ₩1,877 | ₩1,933 | ₩1,873 | ₩1,927 | +2.66% | 17.6만 |
|---|
| 2026.02.23 | ₩1,895 | ₩1,895 | ₩1,877 | ₩1,877 | -0.95% | 7.7만 |
|---|
| 2026.02.20 | ₩1,922 | ₩1,922 | ₩1,882 | ₩1,895 | -1.40% | 6.5만 |
|---|
| 2026.02.19 | ₩1,909 | ₩1,914 | ₩1,882 | ₩1,895 | -0.73% | 8.3만 |
|---|
| 2026.02.13 | ₩1,912 | ₩1,912 | ₩1,887 | ₩1,900 | -0.63% | 4.8만 |
|---|
| 2026.02.12 | ₩1,917 | ₩1,930 | ₩1,909 | ₩1,914 | -0.16% | 7.8만 |
|---|
| 2026.02.11 | ₩1,926 | ₩1,938 | ₩1,911 | ₩1,917 | -0.47% | 7.4만 |
|---|
| 2026.02.10 | ₩1,901 | ₩1,923 | ₩1,892 | ₩1,921 | +1.05% | 8만 |
|---|
| 2026.02.09 | ₩1,902 | ₩1,912 | ₩1,889 | ₩1,901 | -0.05% | 6.6만 |
|---|
| 2026.02.06 | ₩1,905 | ₩1,905 | ₩1,855 | ₩1,891 | -0.73% | 6.2만 |
|---|
| 2026.02.05 | ₩1,926 | ₩1,999 | ₩1,894 | ₩1,905 | -1.09% | 15.4만 |
|---|
| 2026.02.04 | ₩1,905 | ₩1,927 | ₩1,884 | ₩1,926 | +1.10% | 6.4만 |
|---|
| 2026.02.03 | ₩1,887 | ₩1,909 | ₩1,882 | ₩1,901 | +0.74% | 8만 |
|---|
| 2026.02.02 | ₩1,935 | ₩1,939 | ₩1,885 | ₩1,887 | -2.48% | 8.8만 |
|---|
| 2026.01.30 | ₩1,932 | ₩1,932 | ₩1,908 | ₩1,915 | -0.88% | 4.7만 |
|---|
| 2026.01.29 | ₩1,928 | ₩1,935 | ₩1,903 | ₩1,922 | -0.31% | 7만 |
|---|
| 2026.01.28 | ₩1,950 | ₩1,950 | ₩1,923 | ₩1,928 | -1.13% | 10.7만 |
|---|
| 2026.01.27 | ₩1,974 | ₩1,975 | ₩1,925 | ₩1,935 | -1.98% | 8.1만 |
|---|
| 2026.01.26 | ₩1,949 | ₩2,000 | ₩1,916 | ₩1,940 | -0.46% | 27.1만 |
|---|
| 2026.01.23 | ₩1,962 | ₩2,030 | ₩1,938 | ₩1,949 | -0.66% | 17.6만 |
|---|
| 2026.01.22 | ₩2,025 | ₩2,095 | ₩1,932 | ₩1,950 | -3.70% | 88.7만 |
|---|
| 2026.01.21 | ₩2,010 | ₩2,210 | ₩1,958 | ₩2,010 | 0.00% | 301만 |
|---|
| 2026.01.20 | ₩1,822 | ₩2,340 | ₩1,822 | ₩1,936 | +6.26% | 619.8만 |
|---|
| 2026.01.19 | ₩1,831 | ₩1,855 | ₩1,822 | ₩1,852 | +1.15% | 6.3만 |
|---|
| 2026.01.16 | ₩1,848 | ₩1,860 | ₩1,827 | ₩1,831 | -0.92% | 4.9만 |
|---|
| 2026.01.15 | ₩1,880 | ₩1,880 | ₩1,825 | ₩1,843 | -1.97% | 5.9만 |
|---|
| 2026.01.14 | ₩1,850 | ₩1,995 | ₩1,813 | ₩1,870 | +1.08% | 26.3만 |
|---|
| 2026.01.13 | ₩1,833 | ₩1,858 | ₩1,818 | ₩1,829 | -0.22% | 7.1만 |
|---|
| 2026.01.12 | ₩1,860 | ₩1,860 | ₩1,817 | ₩1,832 | -1.51% | 11.5만 |
|---|
| 2026.01.09 | ₩1,896 | ₩1,896 | ₩1,850 | ₩1,859 | -1.95% | 4.9만 |
|---|
| 2026.01.08 | ₩1,907 | ₩1,908 | ₩1,875 | ₩1,875 | -1.68% | 4.8만 |
|---|
| 2026.01.07 | ₩1,917 | ₩1,930 | ₩1,874 | ₩1,901 | -0.83% | 6.6만 |
|---|
| 2026.01.06 | ₩1,918 | ₩1,943 | ₩1,916 | ₩1,916 | -0.10% | 4.1만 |
|---|
| 2026.01.05 | ₩1,906 | ₩1,940 | ₩1,900 | ₩1,918 | +0.63% | 5.4만 |
|---|
| 2026.01.02 | ₩1,901 | ₩1,935 | ₩1,871 | ₩1,906 | +0.26% | 6.1만 |
|---|
| 2025.12.30 | ₩1,912 | ₩1,912 | ₩1,899 | ₩1,901 | -0.58% | 2.9만 |
|---|
| 2025.12.29 | ₩1,938 | ₩1,938 | ₩1,890 | ₩1,890 | -2.48% | 6.7만 |
|---|
| 2025.12.26 | ₩1,943 | ₩1,943 | ₩1,910 | ₩1,912 | -1.60% | 1.3만 |
|---|
| 2025.12.24 | ₩1,936 | ₩1,948 | ₩1,915 | ₩1,917 | -0.98% | 2.4만 |
|---|
| 2025.12.23 | ₩1,935 | ₩1,949 | ₩1,921 | ₩1,921 | -0.72% | 3.8만 |
|---|
| 2025.12.22 | ₩1,949 | ₩1,962 | ₩1,939 | ₩1,939 | -0.51% | 5.4만 |
|---|
| 2025.12.19 | ₩1,955 | ₩1,972 | ₩1,930 | ₩1,949 | -0.31% | 3.1만 |
|---|
| 2025.12.18 | ₩1,970 | ₩1,970 | ₩1,945 | ₩1,955 | -0.76% | 3.2만 |
|---|
| 2025.12.17 | ₩1,956 | ₩2,005 | ₩1,949 | ₩1,965 | +0.46% | 5.3만 |
|---|
| 2025.12.16 | ₩1,971 | ₩1,972 | ₩1,936 | ₩1,936 | -1.78% | 3.8만 |
|---|
| 2025.12.15 | ₩1,961 | ₩1,975 | ₩1,943 | ₩1,970 | +0.46% | 3.9만 |
|---|
| 2025.12.12 | ₩1,970 | ₩1,970 | ₩1,950 | ₩1,961 | -0.46% | 3.3만 |
|---|
| 2025.12.11 | ₩1,950 | ₩1,976 | ₩1,934 | ₩1,965 | +0.77% | 2.5만 |
|---|
| 2025.12.10 | ₩1,937 | ₩1,968 | ₩1,936 | ₩1,939 | +0.10% | 3만 |
|---|
| 2025.12.09 | ₩1,942 | ₩1,973 | ₩1,936 | ₩1,956 | +0.72% | 3.1만 |
|---|
| 2025.12.08 | ₩1,960 | ₩1,968 | ₩1,942 | ₩1,942 | -0.92% | 4.4만 |
|---|
| 2025.12.05 | ₩1,945 | ₩1,988 | ₩1,850 | ₩1,948 | +0.15% | 12.4만 |
|---|
| 2025.12.04 | ₩1,965 | ₩1,985 | ₩1,941 | ₩1,945 | -1.02% | 4.1만 |
|---|
| 2025.12.03 | ₩1,942 | ₩1,954 | ₩1,935 | ₩1,948 | +0.31% | 1.9만 |
|---|
| 2025.12.02 | ₩1,935 | ₩1,967 | ₩1,935 | ₩1,942 | +0.36% | 1.9만 |
|---|
| 2025.12.01 | ₩1,949 | ₩1,969 | ₩1,935 | ₩1,935 | -0.72% | 2.8만 |
|---|
| 2025.11.28 | ₩1,944 | ₩1,948 | ₩1,935 | ₩1,936 | -0.41% | 1.1만 |
|---|
| 2025.11.27 | ₩1,969 | ₩1,969 | ₩1,931 | ₩1,936 | -1.68% | 1.9만 |
|---|
| 2025.11.26 | ₩1,946 | ₩1,984 | ₩1,943 | ₩1,953 | +0.36% | 2.2만 |
|---|
| 2025.11.25 | ₩1,941 | ₩1,963 | ₩1,935 | ₩1,950 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩1,968 | ₩1,993 | ₩1,952 | ₩1,952 | -0.81% | 2.3만 |
|---|
| 2025.11.21 | ₩1,930 | ₩2,010 | ₩1,930 | ₩1,968 | +1.97% | 6.4만 |
|---|
| 2025.11.20 | ₩1,924 | ₩1,971 | ₩1,924 | ₩1,963 | +2.03% | 2만 |
|---|
| 2025.11.19 | ₩1,952 | ₩1,977 | ₩1,920 | ₩1,938 | -0.72% | 1.4만 |
|---|
| 2025.11.18 | ₩1,997 | ₩2,010 | ₩1,935 | ₩1,943 | -2.70% | 5.7만 |
|---|
| 2025.11.17 | ₩1,970 | ₩2,005 | ₩1,950 | ₩1,999 | +1.47% | 3.2만 |
|---|
| 2025.11.14 | ₩1,992 | ₩1,997 | ₩1,967 | ₩1,971 | -1.05% | 3만 |
|---|
| 2025.11.13 | ₩1,978 | ₩2,005 | ₩1,977 | ₩1,992 | +0.71% | 4.8만 |
|---|
| 2025.11.12 | ₩1,930 | ₩1,999 | ₩1,930 | ₩1,996 | +3.42% | 6.8만 |
|---|
| 2025.11.11 | ₩1,940 | ₩1,979 | ₩1,939 | ₩1,939 | -0.05% | 2.4만 |
|---|
| 2025.11.10 | ₩1,920 | ₩1,967 | ₩1,916 | ₩1,940 | +1.04% | 6만 |
|---|
| 2025.11.07 | ₩1,936 | ₩1,977 | ₩1,910 | ₩1,920 | -0.83% | 9.4만 |
|---|
| 2025.11.06 | ₩1,900 | ₩1,945 | ₩1,880 | ₩1,936 | +1.89% | 7.7만 |
|---|
| 2025.11.05 | ₩1,910 | ₩1,926 | ₩1,880 | ₩1,895 | -0.79% | 7.1만 |
|---|
| 2025.11.04 | ₩1,902 | ₩1,956 | ₩1,902 | ₩1,910 | +0.42% | 6.3만 |
|---|
| 2025.11.03 | ₩1,939 | ₩1,957 | ₩1,900 | ₩1,903 | -1.86% | 9.5만 |
|---|
| 2025.10.31 | ₩1,950 | ₩1,980 | ₩1,923 | ₩1,939 | -0.56% | 3.4만 |
|---|
| 2025.10.30 | ₩1,968 | ₩1,969 | ₩1,932 | ₩1,932 | -1.83% | 11.7만 |
|---|
| 2025.10.29 | ₩1,979 | ₩1,999 | ₩1,968 | ₩1,968 | -0.56% | 6.7만 |
|---|
| 2025.10.28 | ₩1,987 | ₩2,000 | ₩1,973 | ₩1,979 | -0.40% | 5.6만 |
|---|
| 2025.10.27 | ₩1,984 | ₩2,015 | ₩1,972 | ₩1,982 | -0.10% | 11.8만 |
|---|
| 2025.10.24 | ₩2,015 | ₩2,015 | ₩1,985 | ₩1,987 | -1.39% | 8.4만 |
|---|
| 2025.10.23 | ₩1,998 | ₩2,015 | ₩1,993 | ₩1,993 | -0.25% | 3.1만 |
|---|
| 2025.10.22 | ₩1,996 | ₩2,020 | ₩1,988 | ₩1,997 | +0.05% | 8만 |
|---|
| 2025.10.21 | ₩1,999 | ₩2,005 | ₩1,991 | ₩1,996 | -0.15% | 7.2만 |
|---|
| 2025.10.20 | ₩1,997 | ₩2,015 | ₩1,985 | ₩1,990 | -0.35% | 4만 |
|---|
| 2025.10.17 | ₩1,999 | ₩2,015 | ₩1,986 | ₩1,994 | -0.25% | 6.9만 |
|---|
| 2025.10.16 | ₩2,005 | ₩2,010 | ₩1,990 | ₩1,997 | -0.40% | 5.2만 |
|---|
| 2025.10.15 | ₩2,000 | ₩2,030 | ₩1,996 | ₩2,005 | +0.25% | 5만 |
|---|
| 2025.10.14 | ₩2,005 | ₩2,020 | ₩1,996 | ₩2,000 | -0.25% | 7.5만 |
|---|
| 2025.10.13 | ₩2,095 | ₩2,095 | ₩1,985 | ₩1,999 | -4.58% | 12.6만 |
|---|
| 2025.10.10 | ₩2,005 | ₩2,040 | ₩1,998 | ₩2,000 | -0.25% | 10.7만 |
|---|