시장 데이터를 불러오는 중
전체 종목
창해에탄올 과거 주가
004650.KQ · KOSDAQ
주요 제품·사업: 주정(발효주정, 정제주정) 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004650.KQ · KOSDAQ
주요 제품·사업: 주정(발효주정, 정제주정) 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,480 | ₩9,510 | ₩9,420 | ₩9,500 | +0.21% | 1.7만 |
| 2026.10.07 | ₩9,380 | ₩9,480 | ₩9,340 | ₩9,430 | +0.53% | 2.9만 |
| 2026.10.06 | ₩9,340 | ₩9,380 | ₩9,250 | ₩9,350 | +0.11% | 2.1만 |
| 2026.10.02 | ₩9,320 | ₩9,340 | ₩9,270 | ₩9,300 | -0.21% | 1.6만 |
| 2026.10.01 | ₩9,220 | ₩9,300 | ₩9,220 | ₩9,280 | +0.65% | 9.6천 |
| 2026.09.30 | ₩9,300 | ₩9,310 | ₩9,190 | ₩9,220 | -0.86% | 1.9만 |
| 2026.09.29 | ₩9,320 | ₩9,320 | ₩9,260 | ₩9,290 | -0.32% | 3.4천 |
| 2026.09.28 | ₩9,330 | ₩9,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,250 |
| ₩9,310 |
| -0.21% |
| 7.5천 |
| 2026.09.23 | ₩9,280 | ₩9,330 | ₩9,240 | ₩9,300 | +0.22% | 9.3천 |
|---|
| 2026.09.22 | ₩9,220 | ₩9,280 | ₩9,220 | ₩9,280 | +0.65% | 8.1천 |
|---|
| 2026.09.21 | ₩9,350 | ₩9,350 | ₩9,200 | ₩9,280 | -0.75% | 1.2만 |
|---|
| 2026.09.18 | ₩9,350 | ₩9,350 | ₩9,260 | ₩9,310 | -0.43% | 4천 |
|---|
| 2026.09.17 | ₩9,280 | ₩9,340 | ₩9,210 | ₩9,310 | +0.32% | 6.7천 |
|---|
| 2026.09.16 | ₩9,360 | ₩9,360 | ₩9,200 | ₩9,280 | -0.85% | 5.8천 |
|---|
| 2026.09.15 | ₩9,390 | ₩9,390 | ₩9,230 | ₩9,300 | -0.96% | 6.9천 |
|---|
| 2026.09.14 | ₩9,350 | ₩9,350 | ₩9,270 | ₩9,330 | -0.21% | 2.8천 |
|---|
| 2026.09.11 | ₩9,350 | ₩9,350 | ₩9,300 | ₩9,350 | 0.00% | 9.3천 |
|---|
| 2026.09.10 | ₩9,320 | ₩9,350 | ₩9,280 | ₩9,340 | +0.21% | 4.7천 |
|---|
| 2026.09.09 | ₩9,370 | ₩9,370 | ₩9,250 | ₩9,330 | -0.43% | 6천 |
|---|
| 2026.09.08 | ₩9,370 | ₩9,400 | ₩9,230 | ₩9,330 | -0.43% | 3.3만 |
|---|
| 2026.09.07 | ₩9,420 | ₩9,430 | ₩9,350 | ₩9,390 | -0.32% | 6.8천 |
|---|
| 2026.09.04 | ₩9,340 | ₩9,420 | ₩9,340 | ₩9,400 | +0.64% | 7.3천 |
|---|
| 2026.09.03 | ₩9,400 | ₩9,440 | ₩9,340 | ₩9,400 | 0.00% | 7.8천 |
|---|
| 2026.09.02 | ₩9,440 | ₩9,450 | ₩9,330 | ₩9,400 | -0.42% | 1.2만 |
|---|
| 2026.09.01 | ₩9,440 | ₩9,450 | ₩9,350 | ₩9,450 | +0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩9,440 | ₩9,440 | ₩9,330 | ₩9,440 | 0.00% | 1.1만 |
|---|
| 2026.08.28 | ₩9,440 | ₩9,440 | ₩9,320 | ₩9,440 | 0.00% | 6.2천 |
|---|
| 2026.08.27 | ₩9,490 | ₩9,490 | ₩9,330 | ₩9,440 | -0.53% | 1.3만 |
|---|
| 2026.08.26 | ₩9,470 | ₩9,480 | ₩9,380 | ₩9,460 | -0.11% | 1.6만 |
|---|
| 2026.08.25 | ₩9,270 | ₩9,580 | ₩9,270 | ₩9,470 | +2.16% | 3.2만 |
|---|
| 2026.08.24 | ₩9,300 | ₩9,370 | ₩9,220 | ₩9,360 | +0.65% | 9.8천 |
|---|
| 2026.08.21 | ₩9,310 | ₩9,400 | ₩9,230 | ₩9,320 | +0.11% | 1.3만 |
|---|
| 2026.08.20 | ₩9,360 | ₩9,410 | ₩9,260 | ₩9,370 | +0.11% | 1.9만 |
|---|
| 2026.08.19 | ₩9,350 | ₩9,360 | ₩9,220 | ₩9,360 | +0.11% | 1.7만 |
|---|
| 2026.08.18 | ₩9,380 | ₩9,450 | ₩9,300 | ₩9,380 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩9,350 | ₩9,450 | ₩9,260 | ₩9,420 | +0.75% | 2.9만 |
|---|
| 2026.08.13 | ₩9,470 | ₩9,470 | ₩9,250 | ₩9,350 | -1.27% | 4.3만 |
|---|
| 2026.08.12 | ₩9,360 | ₩9,490 | ₩9,350 | ₩9,420 | +0.64% | 1.8만 |
|---|
| 2026.08.11 | ₩9,380 | ₩9,490 | ₩9,380 | ₩9,410 | +0.32% | 1.6만 |
|---|
| 2026.08.10 | ₩9,290 | ₩9,450 | ₩9,290 | ₩9,430 | +1.51% | 2.9만 |
|---|
| 2026.08.07 | ₩9,320 | ₩9,360 | ₩9,280 | ₩9,310 | -0.11% | 2만 |
|---|
| 2026.08.06 | ₩9,290 | ₩9,360 | ₩9,230 | ₩9,290 | 0.00% | 1.9만 |
|---|
| 2026.08.05 | ₩9,230 | ₩9,380 | ₩9,220 | ₩9,290 | +0.65% | 2.6만 |
|---|
| 2026.08.04 | ₩9,300 | ₩9,360 | ₩9,230 | ₩9,290 | -0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩9,200 | ₩9,370 | ₩9,140 | ₩9,300 | +1.09% | 3.2만 |
|---|
| 2026.07.31 | ₩9,140 | ₩9,290 | ₩9,130 | ₩9,280 | +1.53% | 2.2만 |
|---|
| 2026.07.30 | ₩8,910 | ₩9,250 | ₩8,910 | ₩9,190 | +3.14% | 3.1만 |
|---|
| 2026.07.29 | ₩9,160 | ₩9,360 | ₩8,940 | ₩9,020 | -1.53% | 7.1만 |
|---|
| 2026.07.28 | ₩9,280 | ₩9,370 | ₩9,100 | ₩9,260 | -0.22% | 2.3만 |
|---|
| 2026.07.27 | ₩9,360 | ₩9,470 | ₩9,310 | ₩9,380 | +0.21% | 2.4만 |
|---|
| 2026.07.24 | ₩9,340 | ₩9,490 | ₩9,310 | ₩9,360 | +0.21% | 2.8만 |
|---|
| 2026.07.23 | ₩9,300 | ₩9,350 | ₩9,220 | ₩9,350 | +0.54% | 1.2만 |
|---|
| 2026.07.22 | ₩9,180 | ₩9,350 | ₩9,180 | ₩9,220 | +0.44% | 2.7만 |
|---|
| 2026.07.21 | ₩9,100 | ₩9,360 | ₩9,100 | ₩9,210 | +1.21% | 2만 |
|---|
| 2026.07.20 | ₩9,180 | ₩9,290 | ₩9,110 | ₩9,160 | -0.22% | 2.5만 |
|---|
| 2026.07.16 | ₩9,320 | ₩9,350 | ₩8,770 | ₩9,250 | -0.75% | 1.6만 |
|---|
| 2026.07.15 | ₩9,120 | ₩9,300 | ₩9,120 | ₩9,280 | +1.75% | 1.6만 |
|---|
| 2026.07.14 | ₩9,150 | ₩9,290 | ₩9,060 | ₩9,190 | +0.44% | 3.2만 |
|---|
| 2026.07.13 | ₩9,400 | ₩9,460 | ₩9,140 | ₩9,280 | -1.28% | 2.1만 |
|---|
| 2026.07.10 | ₩9,290 | ₩9,380 | ₩9,250 | ₩9,370 | +0.86% | 2만 |
|---|
| 2026.07.09 | ₩9,200 | ₩9,330 | ₩9,110 | ₩9,290 | +0.98% | 2.8만 |
|---|
| 2026.07.08 | ₩9,200 | ₩9,370 | ₩9,200 | ₩9,310 | +1.20% | 1.8만 |
|---|
| 2026.07.07 | ₩9,250 | ₩9,490 | ₩9,210 | ₩9,300 | +0.54% | 3.1만 |
|---|
| 2026.07.06 | ₩9,380 | ₩9,540 | ₩9,360 | ₩9,390 | +0.11% | 3.8만 |
|---|
| 2026.07.03 | ₩9,240 | ₩9,420 | ₩9,190 | ₩9,380 | +1.52% | 4.2만 |
|---|
| 2026.07.02 | ₩9,210 | ₩9,380 | ₩9,110 | ₩9,310 | +1.09% | 3.5만 |
|---|
| 2026.07.01 | ₩9,010 | ₩9,310 | ₩8,970 | ₩9,210 | +2.22% | 3.3만 |
|---|
| 2026.06.30 | ₩9,340 | ₩9,340 | ₩9,030 | ₩9,030 | -3.32% | 2.6만 |
|---|
| 2026.06.29 | ₩8,950 | ₩9,250 | ₩8,920 | ₩9,220 | +3.02% | 3.1만 |
|---|
| 2026.06.26 | ₩9,150 | ₩9,300 | ₩8,820 | ₩8,950 | -2.19% | 7.3만 |
|---|
| 2026.06.25 | ₩9,500 | ₩9,500 | ₩9,100 | ₩9,150 | -3.68% | 11.8만 |
|---|
| 2026.06.24 | ₩9,090 | ₩9,920 | ₩8,980 | ₩9,460 | +4.07% | 26.8만 |
|---|
| 2026.06.23 | ₩8,970 | ₩9,290 | ₩8,940 | ₩9,040 | +0.78% | 6.1만 |
|---|
| 2026.06.22 | ₩9,010 | ₩9,380 | ₩8,950 | ₩9,010 | 0.00% | 9.2만 |
|---|
| 2026.06.19 | ₩9,130 | ₩9,260 | ₩9,030 | ₩9,100 | -0.33% | 4.3만 |
|---|
| 2026.06.18 | ₩9,350 | ₩9,350 | ₩9,100 | ₩9,160 | -2.03% | 2.8만 |
|---|
| 2026.06.17 | ₩9,380 | ₩9,490 | ₩9,160 | ₩9,260 | -1.28% | 1.9만 |
|---|
| 2026.06.16 | ₩9,220 | ₩9,360 | ₩9,220 | ₩9,340 | +1.30% | 2.4만 |
|---|
| 2026.06.15 | ₩9,250 | ₩9,470 | ₩9,230 | ₩9,280 | +0.32% | 3.6만 |
|---|
| 2026.06.12 | ₩9,120 | ₩9,400 | ₩9,120 | ₩9,220 | +1.10% | 2.7만 |
|---|
| 2026.06.11 | ₩9,070 | ₩9,230 | ₩9,060 | ₩9,120 | +0.55% | 3.1만 |
|---|
| 2026.06.10 | ₩9,110 | ₩9,150 | ₩9,000 | ₩9,070 | -0.44% | 1.6만 |
|---|
| 2026.06.09 | ₩8,800 | ₩9,170 | ₩8,800 | ₩9,150 | +3.98% | 4.3만 |
|---|
| 2026.06.08 | ₩9,060 | ₩9,070 | ₩8,800 | ₩8,870 | -2.10% | 7.9만 |
|---|
| 2026.06.05 | ₩9,070 | ₩9,400 | ₩9,060 | ₩9,120 | +0.55% | 1.7만 |
|---|
| 2026.06.04 | ₩9,180 | ₩9,290 | ₩9,120 | ₩9,150 | -0.33% | 3만 |
|---|
| 2026.06.02 | ₩9,160 | ₩9,260 | ₩9,150 | ₩9,220 | +0.66% | 4.8만 |
|---|
| 2026.06.01 | ₩9,370 | ₩9,390 | ₩9,150 | ₩9,210 | -1.71% | 5.5만 |
|---|
| 2026.05.29 | ₩9,460 | ₩9,590 | ₩9,260 | ₩9,370 | -0.95% | 5.5만 |
|---|
| 2026.05.28 | ₩9,450 | ₩9,500 | ₩9,290 | ₩9,460 | +0.11% | 3.4만 |
|---|
| 2026.05.27 | ₩9,610 | ₩9,700 | ₩9,390 | ₩9,450 | -1.66% | 6.5만 |
|---|
| 2026.05.26 | ₩9,800 | ₩9,840 | ₩9,630 | ₩9,670 | -1.33% | 3.4만 |
|---|
| 2026.05.22 | ₩9,520 | ₩9,900 | ₩9,520 | ₩9,800 | +2.94% | 5.5만 |
|---|
| 2026.05.21 | ₩9,420 | ₩9,690 | ₩9,420 | ₩9,580 | +1.70% | 6.3만 |
|---|
| 2026.05.20 | ₩9,610 | ₩9,680 | ₩9,450 | ₩9,480 | -1.35% | 5만 |
|---|
| 2026.05.19 | ₩9,740 | ₩9,850 | ₩9,600 | ₩9,660 | -0.82% | 5.8만 |
|---|
| 2026.05.18 | ₩9,810 | ₩9,900 | ₩9,650 | ₩9,740 | -0.71% | 5.5만 |
|---|
| 2026.05.15 | ₩10,000 | ₩10,280 | ₩9,800 | ₩9,810 | -1.90% | 6.7만 |
|---|
| 2026.05.14 | ₩9,900 | ₩10,440 | ₩9,900 | ₩10,000 | +1.01% | 5.8만 |
|---|
| 2026.05.13 | ₩10,000 | ₩10,150 | ₩9,900 | ₩9,900 | -1.00% | 7만 |
|---|
| 2026.05.12 | ₩10,220 | ₩10,330 | ₩9,950 | ₩9,980 | -2.35% | 14.7만 |
|---|
| 2026.05.11 | ₩10,400 | ₩10,510 | ₩10,170 | ₩10,220 | -1.73% | 8.7만 |
|---|
| 2026.05.08 | ₩10,340 | ₩10,460 | ₩10,320 | ₩10,400 | +0.58% | 5.3만 |
|---|
| 2026.05.07 | ₩10,270 | ₩10,430 | ₩10,170 | ₩10,360 | +0.88% | 6만 |
|---|
| 2026.05.06 | ₩10,520 | ₩10,600 | ₩10,230 | ₩10,270 | -2.38% | 13만 |
|---|
| 2026.05.04 | ₩10,510 | ₩10,650 | ₩10,460 | ₩10,520 | +0.10% | 9.7만 |
|---|
| 2026.04.30 | ₩10,530 | ₩11,060 | ₩10,510 | ₩10,520 | -0.09% | 53.5만 |
|---|
| 2026.04.29 | ₩10,560 | ₩10,610 | ₩10,430 | ₩10,500 | -0.57% | 8.8만 |
|---|
| 2026.04.28 | ₩10,690 | ₩10,710 | ₩10,460 | ₩10,560 | -1.22% | 8만 |
|---|
| 2026.04.27 | ₩10,560 | ₩10,700 | ₩10,410 | ₩10,620 | +0.57% | 9.6만 |
|---|
| 2026.04.24 | ₩10,600 | ₩10,670 | ₩10,470 | ₩10,550 | -0.47% | 10.9만 |
|---|
| 2026.04.23 | ₩10,700 | ₩10,950 | ₩10,300 | ₩10,600 | -0.93% | 61.9만 |
|---|
| 2026.04.22 | ₩10,700 | ₩10,850 | ₩10,550 | ₩10,600 | -0.93% | 13.4만 |
|---|
| 2026.04.21 | ₩10,870 | ₩10,870 | ₩10,590 | ₩10,620 | -2.30% | 18.5만 |
|---|
| 2026.04.20 | ₩11,010 | ₩11,190 | ₩10,750 | ₩10,880 | -1.18% | 27.5만 |
|---|
| 2026.04.17 | ₩10,920 | ₩11,050 | ₩10,750 | ₩10,910 | -0.09% | 20.6만 |
|---|
| 2026.04.16 | ₩10,670 | ₩11,470 | ₩10,670 | ₩10,800 | +1.22% | 63.4만 |
|---|
| 2026.04.15 | ₩11,080 | ₩11,130 | ₩10,720 | ₩10,780 | -2.71% | 32.8만 |
|---|
| 2026.04.14 | ₩10,850 | ₩11,470 | ₩10,800 | ₩11,180 | +3.04% | 71만 |
|---|
| 2026.04.13 | ₩11,160 | ₩12,090 | ₩10,920 | ₩11,070 | -0.81% | 360.4만 |
|---|
| 2026.04.10 | ₩10,620 | ₩10,990 | ₩10,620 | ₩10,740 | +1.13% | 60.6만 |
|---|
| 2026.04.09 | ₩10,780 | ₩11,900 | ₩10,670 | ₩10,870 | +0.83% | 432.9만 |
|---|
| 2026.04.08 | ₩10,540 | ₩11,390 | ₩10,270 | ₩10,460 | -0.76% | 193.7만 |
|---|
| 2026.04.07 | ₩10,400 | ₩13,460 | ₩10,290 | ₩12,010 | +15.48% | 1681.2만 |
|---|
| 2026.04.06 | ₩10,490 | ₩12,530 | ₩10,170 | ₩10,360 | -1.24% | 565.3만 |
|---|
| 2026.04.03 | ₩9,510 | ₩12,090 | ₩9,510 | ₩10,500 | +10.41% | 446만 |
|---|
| 2026.04.02 | ₩9,630 | ₩9,690 | ₩9,430 | ₩9,490 | -1.45% | 3.3만 |
|---|
| 2026.04.01 | ₩9,370 | ₩9,650 | ₩9,370 | ₩9,620 | +2.67% | 2.6만 |
|---|
| 2026.03.31 | ₩9,680 | ₩9,720 | ₩9,520 | ₩9,550 | -1.34% | 2만 |
|---|
| 2026.03.30 | ₩9,650 | ₩9,750 | ₩9,480 | ₩9,680 | +0.31% | 3.7만 |
|---|
| 2026.03.27 | ₩9,800 | ₩9,800 | ₩9,620 | ₩9,720 | -0.82% | 1.7만 |
|---|
| 2026.03.26 | ₩9,800 | ₩9,860 | ₩9,720 | ₩9,820 | +0.20% | 1.8만 |
|---|
| 2026.03.25 | ₩9,760 | ₩9,830 | ₩9,700 | ₩9,750 | -0.10% | 1.5만 |
|---|
| 2026.03.24 | ₩9,710 | ₩9,760 | ₩9,580 | ₩9,760 | +0.51% | 2.8만 |
|---|
| 2026.03.23 | ₩9,720 | ₩9,790 | ₩9,550 | ₩9,630 | -0.93% | 3.7만 |
|---|
| 2026.03.20 | ₩9,690 | ₩9,800 | ₩9,630 | ₩9,700 | +0.10% | 2.4만 |
|---|
| 2026.03.19 | ₩9,690 | ₩9,700 | ₩9,580 | ₩9,580 | -1.14% | 1.6만 |
|---|
| 2026.03.18 | ₩9,740 | ₩9,740 | ₩9,590 | ₩9,690 | -0.51% | 1.4만 |
|---|
| 2026.03.17 | ₩9,720 | ₩9,720 | ₩9,600 | ₩9,650 | -0.72% | 6.3천 |
|---|
| 2026.03.16 | ₩9,570 | ₩9,750 | ₩9,510 | ₩9,620 | +0.52% | 1.8만 |
|---|
| 2026.03.13 | ₩9,610 | ₩9,690 | ₩9,480 | ₩9,570 | -0.42% | 1.2만 |
|---|
| 2026.03.12 | ₩9,680 | ₩9,680 | ₩9,560 | ₩9,610 | -0.72% | 1.1만 |
|---|
| 2026.03.11 | ₩9,460 | ₩9,690 | ₩9,400 | ₩9,600 | +1.48% | 1.9만 |
|---|
| 2026.03.10 | ₩9,410 | ₩9,510 | ₩9,400 | ₩9,440 | +0.32% | 1.9만 |
|---|
| 2026.03.09 | ₩9,500 | ₩9,500 | ₩9,280 | ₩9,390 | -1.16% | 3.9만 |
|---|
| 2026.03.06 | ₩9,620 | ₩9,620 | ₩9,330 | ₩9,510 | -1.14% | 1.7만 |
|---|
| 2026.03.05 | ₩9,400 | ₩9,610 | ₩9,350 | ₩9,500 | +1.06% | 3.7만 |
|---|
| 2026.03.04 | ₩9,600 | ₩9,650 | ₩9,100 | ₩9,300 | -3.13% | 6.4만 |
|---|
| 2026.03.03 | ₩9,840 | ₩9,840 | ₩9,610 | ₩9,650 | -1.93% | 4.9만 |
|---|
| 2026.02.27 | ₩9,830 | ₩9,930 | ₩9,690 | ₩9,840 | +0.10% | 5.2만 |
|---|
| 2026.02.26 | ₩9,990 | ₩9,990 | ₩9,400 | ₩9,830 | -1.60% | 4만 |
|---|
| 2026.02.25 | ₩10,060 | ₩10,060 | ₩9,950 | ₩9,990 | -0.70% | 2.1만 |
|---|
| 2026.02.24 | ₩10,180 | ₩10,180 | ₩10,020 | ₩10,020 | -1.57% | 1.9만 |
|---|
| 2026.02.23 | ₩9,990 | ₩10,260 | ₩9,990 | ₩10,180 | +1.90% | 6.3만 |
|---|
| 2026.02.20 | ₩9,940 | ₩10,030 | ₩9,900 | ₩9,980 | +0.40% | 2.7만 |
|---|
| 2026.02.19 | ₩10,090 | ₩10,090 | ₩9,900 | ₩9,990 | -0.99% | 2.7만 |
|---|
| 2026.02.13 | ₩10,000 | ₩10,030 | ₩9,950 | ₩9,980 | -0.20% | 1.8만 |
|---|
| 2026.02.12 | ₩9,910 | ₩10,050 | ₩9,890 | ₩10,010 | +1.01% | 3.8만 |
|---|
| 2026.02.11 | ₩9,900 | ₩9,920 | ₩9,840 | ₩9,910 | +0.10% | 2.9만 |
|---|
| 2026.02.10 | ₩9,790 | ₩9,950 | ₩9,760 | ₩9,890 | +1.02% | 3만 |
|---|
| 2026.02.09 | ₩9,690 | ₩9,790 | ₩9,690 | ₩9,760 | +0.72% | 1.9만 |
|---|
| 2026.02.06 | ₩9,680 | ₩9,730 | ₩9,530 | ₩9,690 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩9,750 | ₩9,770 | ₩9,690 | ₩9,690 | -0.62% | 2만 |
|---|
| 2026.02.04 | ₩9,680 | ₩9,780 | ₩9,680 | ₩9,750 | +0.72% | 1.9만 |
|---|
| 2026.02.03 | ₩9,750 | ₩9,760 | ₩9,630 | ₩9,720 | -0.31% | 2.1만 |
|---|
| 2026.02.02 | ₩9,720 | ₩9,760 | ₩9,100 | ₩9,690 | -0.31% | 4.3만 |
|---|
| 2026.01.30 | ₩9,730 | ₩9,810 | ₩9,640 | ₩9,720 | -0.10% | 2.4만 |
|---|
| 2026.01.29 | ₩9,570 | ₩9,760 | ₩9,500 | ₩9,750 | +1.88% | 3.5만 |
|---|
| 2026.01.28 | ₩9,690 | ₩9,690 | ₩9,540 | ₩9,580 | -1.14% | 3.2만 |
|---|
| 2026.01.27 | ₩9,790 | ₩9,790 | ₩9,610 | ₩9,690 | -1.02% | 2.7만 |
|---|
| 2026.01.26 | ₩9,750 | ₩9,750 | ₩9,660 | ₩9,700 | -0.51% | 1.5만 |
|---|
| 2026.01.23 | ₩9,790 | ₩9,790 | ₩9,690 | ₩9,750 | -0.41% | 1.7만 |
|---|
| 2026.01.22 | ₩9,760 | ₩9,760 | ₩9,690 | ₩9,730 | -0.31% | 1.6만 |
|---|
| 2026.01.21 | ₩9,740 | ₩9,740 | ₩9,590 | ₩9,710 | -0.31% | 1.9만 |
|---|
| 2026.01.20 | ₩9,530 | ₩9,790 | ₩9,530 | ₩9,740 | +2.20% | 3.6만 |
|---|
| 2026.01.19 | ₩9,400 | ₩9,530 | ₩9,250 | ₩9,530 | +1.38% | 3.5만 |
|---|
| 2026.01.16 | ₩9,470 | ₩9,500 | ₩9,400 | ₩9,430 | -0.42% | 1.3만 |
|---|
| 2026.01.15 | ₩9,590 | ₩9,590 | ₩9,400 | ₩9,460 | -1.36% | 1.6만 |
|---|
| 2026.01.14 | ₩9,480 | ₩9,580 | ₩9,460 | ₩9,530 | +0.53% | 1.1만 |
|---|
| 2026.01.13 | ₩9,690 | ₩9,690 | ₩9,490 | ₩9,530 | -1.65% | 1.7만 |
|---|
| 2026.01.12 | ₩9,700 | ₩9,700 | ₩9,530 | ₩9,550 | -1.55% | 1만 |
|---|
| 2026.01.09 | ₩9,630 | ₩9,660 | ₩9,530 | ₩9,590 | -0.42% | 9.7천 |
|---|
| 2026.01.08 | ₩9,590 | ₩9,620 | ₩9,460 | ₩9,480 | -1.15% | 2.5만 |
|---|
| 2026.01.07 | ₩9,870 | ₩9,870 | ₩9,480 | ₩9,590 | -2.84% | 4.1만 |
|---|
| 2026.01.06 | ₩9,950 | ₩9,950 | ₩9,730 | ₩9,770 | -1.81% | 1.6만 |
|---|
| 2026.01.05 | ₩9,840 | ₩9,840 | ₩9,690 | ₩9,730 | -1.12% | 1.8만 |
|---|
| 2026.01.02 | ₩9,820 | ₩9,870 | ₩9,710 | ₩9,720 | -1.02% | 1.6만 |
|---|
| 2025.12.30 | ₩9,850 | ₩9,950 | ₩9,770 | ₩9,820 | -0.30% | 3.7만 |
|---|
| 2025.12.29 | ₩10,010 | ₩10,030 | ₩9,810 | ₩9,850 | -1.60% | 3.3만 |
|---|
| 2025.12.26 | ₩10,320 | ₩10,370 | ₩10,280 | ₩10,330 | +0.10% | 6.2만 |
|---|
| 2025.12.24 | ₩10,320 | ₩10,340 | ₩10,270 | ₩10,310 | -0.10% | 2.2만 |
|---|
| 2025.12.23 | ₩10,420 | ₩10,420 | ₩10,310 | ₩10,310 | -1.06% | 2.3만 |
|---|
| 2025.12.22 | ₩10,400 | ₩10,430 | ₩10,340 | ₩10,390 | -0.10% | 1.7만 |
|---|
| 2025.12.19 | ₩10,340 | ₩10,440 | ₩10,330 | ₩10,390 | +0.48% | 1.4만 |
|---|
| 2025.12.18 | ₩10,380 | ₩10,430 | ₩10,320 | ₩10,330 | -0.48% | 1.3만 |
|---|
| 2025.12.17 | ₩10,420 | ₩10,460 | ₩10,370 | ₩10,450 | +0.29% | 1.2만 |
|---|
| 2025.12.16 | ₩10,480 | ₩10,480 | ₩10,350 | ₩10,410 | -0.67% | 2.2만 |
|---|
| 2025.12.15 | ₩10,380 | ₩10,490 | ₩10,360 | ₩10,470 | +0.87% | 1.4만 |
|---|
| 2025.12.12 | ₩10,380 | ₩10,450 | ₩10,280 | ₩10,380 | 0.00% | 2.8만 |
|---|
| 2025.12.11 | ₩10,340 | ₩10,460 | ₩10,310 | ₩10,430 | +0.87% | 9.8천 |
|---|
| 2025.12.10 | ₩10,320 | ₩10,460 | ₩10,320 | ₩10,330 | +0.10% | 1.5만 |
|---|
| 2025.12.09 | ₩10,470 | ₩10,470 | ₩10,320 | ₩10,360 | -1.05% | 1.6만 |
|---|
| 2025.12.08 | ₩10,460 | ₩10,530 | ₩10,450 | ₩10,460 | 0.00% | 7.8천 |
|---|
| 2025.12.05 | ₩10,420 | ₩10,540 | ₩10,410 | ₩10,490 | +0.67% | 1.6만 |
|---|
| 2025.12.04 | ₩10,390 | ₩10,460 | ₩10,380 | ₩10,450 | +0.58% | 1.9만 |
|---|
| 2025.12.03 | ₩10,390 | ₩10,410 | ₩10,310 | ₩10,390 | 0.00% | 1.2만 |
|---|
| 2025.12.02 | ₩10,370 | ₩10,480 | ₩10,330 | ₩10,390 | +0.19% | 9.9천 |
|---|
| 2025.12.01 | ₩10,400 | ₩10,450 | ₩10,340 | ₩10,370 | -0.29% | 1만 |
|---|
| 2025.11.28 | ₩10,310 | ₩10,390 | ₩10,280 | ₩10,390 | +0.78% | 1.6만 |
|---|
| 2025.11.27 | ₩10,270 | ₩10,360 | ₩10,260 | ₩10,330 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩10,280 | ₩10,300 | ₩10,240 | ₩10,300 | +0.19% | 1.1만 |
|---|
| 2025.11.25 | ₩10,220 | ₩10,340 | ₩10,170 | ₩10,280 | +0.59% | 12.8만 |
|---|
| 2025.11.24 | ₩10,110 | ₩10,200 | ₩10,090 | ₩10,170 | +0.59% | 1.5만 |
|---|
| 2025.11.21 | ₩10,000 | ₩10,130 | ₩9,980 | ₩10,110 | +1.10% | 2.5만 |
|---|
| 2025.11.20 | ₩10,090 | ₩10,110 | ₩10,010 | ₩10,100 | +0.10% | 3.3만 |
|---|
| 2025.11.19 | ₩10,100 | ₩10,140 | ₩9,990 | ₩10,100 | 0.00% | 1.8만 |
|---|
| 2025.11.18 | ₩10,050 | ₩10,090 | ₩9,990 | ₩10,000 | -0.50% | 1.7만 |
|---|
| 2025.11.17 | ₩10,170 | ₩10,170 | ₩9,995 | ₩10,100 | -0.69% | 2.1만 |
|---|
| 2025.11.14 | ₩10,100 | ₩10,190 | ₩10,090 | ₩10,150 | +0.50% | 1.6만 |
|---|
| 2025.11.13 | ₩10,160 | ₩10,230 | ₩10,100 | ₩10,160 | 0.00% | 2.6만 |
|---|
| 2025.11.12 | ₩10,000 | ₩10,100 | ₩10,000 | ₩10,100 | +1.00% | 1.6만 |
|---|
| 2025.11.11 | ₩9,980 | ₩10,070 | ₩9,950 | ₩10,000 | +0.20% | 2.4만 |
|---|
| 2025.11.10 | ₩9,810 | ₩10,010 | ₩9,810 | ₩9,980 | +1.73% | 3.5만 |
|---|
| 2025.11.07 | ₩9,760 | ₩9,790 | ₩9,660 | ₩9,760 | 0.00% | 3.1만 |
|---|
| 2025.11.06 | ₩9,600 | ₩9,750 | ₩9,510 | ₩9,710 | +1.15% | 1.5만 |
|---|
| 2025.11.05 | ₩9,620 | ₩9,620 | ₩9,430 | ₩9,510 | -1.14% | 3.5만 |
|---|
| 2025.11.04 | ₩9,650 | ₩9,650 | ₩9,560 | ₩9,630 | -0.21% | 1.5만 |
|---|
| 2025.11.03 | ₩9,680 | ₩9,710 | ₩9,600 | ₩9,650 | -0.31% | 1.5만 |
|---|
| 2025.10.31 | ₩9,790 | ₩9,790 | ₩9,640 | ₩9,680 | -1.12% | 2만 |
|---|
| 2025.10.30 | ₩9,750 | ₩9,780 | ₩9,700 | ₩9,710 | -0.41% | 2.2만 |
|---|
| 2025.10.29 | ₩9,860 | ₩9,900 | ₩9,750 | ₩9,780 | -0.81% | 3만 |
|---|
| 2025.10.28 | ₩9,870 | ₩9,900 | ₩9,850 | ₩9,880 | +0.10% | 9.9천 |
|---|
| 2025.10.27 | ₩9,960 | ₩9,960 | ₩9,840 | ₩9,860 | -1.00% | 3.6만 |
|---|
| 2025.10.24 | ₩9,950 | ₩9,970 | ₩9,900 | ₩9,960 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩9,910 | ₩9,940 | ₩9,870 | ₩9,910 | 0.00% | 1.1만 |
|---|
| 2025.10.22 | ₩9,930 | ₩9,930 | ₩9,840 | ₩9,910 | -0.20% | 9.7천 |
|---|
| 2025.10.21 | ₩9,950 | ₩9,950 | ₩9,820 | ₩9,890 | -0.60% | 1.5만 |
|---|
| 2025.10.20 | ₩9,990 | ₩9,990 | ₩9,850 | ₩9,880 | -1.10% | 9.2천 |
|---|
| 2025.10.17 | ₩9,970 | ₩9,970 | ₩9,890 | ₩9,900 | -0.70% | 1.3만 |
|---|
| 2025.10.16 | ₩9,990 | ₩10,020 | ₩9,930 | ₩9,990 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩9,870 | ₩9,960 | ₩9,870 | ₩9,960 | +0.91% | 1.4만 |
|---|
| 2025.10.14 | ₩9,940 | ₩9,940 | ₩9,790 | ₩9,870 | -0.70% | 1.4만 |
|---|
| 2025.10.13 | ₩9,920 | ₩10,000 | ₩9,700 | ₩9,850 | -0.71% | 1.5만 |
|---|
| 2025.10.10 | ₩9,980 | ₩10,020 | ₩9,860 | ₩9,920 | -0.60% | 2.1만 |
|---|