시장 데이터를 불러오는 중
전체 종목
조광피혁 과거 주가
004700.KS · KOSPI
주요 제품·사업: 가죽(피혁원단,제화용원단,카시트용원단),가방,신발 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004700.KS · KOSPI
주요 제품·사업: 가죽(피혁원단,제화용원단,카시트용원단),가방,신발 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩65,200 | ₩67,500 | ₩65,200 | ₩67,300 | +3.22% | 997 |
| 2026.10.08 | ₩66,300 | ₩67,200 | ₩65,600 | ₩65,600 | -1.06% | 358 |
| 2026.10.07 | ₩66,900 | ₩67,900 | ₩66,500 | ₩66,500 | -0.60% | 1.7천 |
| 2026.10.06 | ₩66,900 | ₩67,500 | ₩66,900 | ₩67,000 | +0.15% | 741 |
| 2026.10.02 | ₩66,300 | ₩67,900 | ₩66,300 | ₩66,600 | +0.45% | 533 |
| 2026.10.01 | ₩65,800 | ₩67,700 | ₩65,700 | ₩67,700 | +2.89% | 505 |
| 2026.09.30 | ₩66,900 | ₩67,100 | ₩65,500 | ₩65,500 | -2.09% | 444 |
| 2026.09.29 | ₩65,100 | ₩66,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,100 |
| ₩66,900 |
| +2.76% |
| 447 |
| 2026.09.28 | ₩65,400 | ₩66,900 | ₩65,400 | ₩66,300 | +1.38% | 671 |
|---|
| 2026.09.23 | ₩66,400 | ₩66,400 | ₩65,100 | ₩65,200 | -1.81% | 239 |
|---|
| 2026.09.22 | ₩67,900 | ₩67,900 | ₩65,800 | ₩65,800 | -3.09% | 363 |
|---|
| 2026.09.21 | ₩66,500 | ₩68,200 | ₩64,900 | ₩68,200 | +2.56% | 726 |
|---|
| 2026.09.18 | ₩68,000 | ₩68,000 | ₩66,100 | ₩66,100 | -2.79% | 747 |
|---|
| 2026.09.17 | ₩65,800 | ₩67,300 | ₩65,800 | ₩67,300 | +2.28% | 108 |
|---|
| 2026.09.16 | ₩68,000 | ₩68,000 | ₩65,000 | ₩65,700 | -3.38% | 120 |
|---|
| 2026.09.15 | ₩66,500 | ₩67,500 | ₩66,200 | ₩66,200 | -0.45% | 169 |
|---|
| 2026.09.14 | ₩67,900 | ₩68,400 | ₩66,800 | ₩67,700 | -0.29% | 418 |
|---|
| 2026.09.11 | ₩65,500 | ₩68,100 | ₩65,000 | ₩68,100 | +3.97% | 2.9천 |
|---|
| 2026.09.10 | ₩63,900 | ₩65,500 | ₩63,900 | ₩65,500 | +2.50% | 805 |
|---|
| 2026.09.09 | ₩64,100 | ₩64,100 | ₩63,700 | ₩63,700 | -0.62% | 36 |
|---|
| 2026.09.08 | ₩63,600 | ₩64,200 | ₩63,400 | ₩64,200 | +0.94% | 1.9천 |
|---|
| 2026.09.07 | ₩66,200 | ₩66,200 | ₩63,600 | ₩63,600 | -3.93% | 1.1천 |
|---|
| 2026.09.04 | ₩64,600 | ₩65,300 | ₩64,100 | ₩64,100 | -0.77% | 118 |
|---|
| 2026.09.03 | ₩65,000 | ₩65,000 | ₩64,400 | ₩65,000 | 0.00% | 194 |
|---|
| 2026.09.02 | ₩64,800 | ₩65,300 | ₩64,200 | ₩65,000 | +0.31% | 459 |
|---|
| 2026.09.01 | ₩65,800 | ₩65,900 | ₩64,500 | ₩64,500 | -1.98% | 2.6천 |
|---|
| 2026.08.31 | ₩65,600 | ₩65,900 | ₩64,300 | ₩65,800 | +0.30% | 141 |
|---|
| 2026.08.28 | ₩64,200 | ₩65,200 | ₩63,800 | ₩65,200 | +1.56% | 284 |
|---|
| 2026.08.27 | ₩64,800 | ₩64,800 | ₩64,000 | ₩64,000 | -1.23% | 28 |
|---|
| 2026.08.26 | ₩63,500 | ₩64,500 | ₩63,500 | ₩64,000 | +0.79% | 53 |
|---|
| 2026.08.25 | ₩65,000 | ₩65,000 | ₩64,000 | ₩64,000 | -1.54% | 473 |
|---|
| 2026.08.24 | ₩64,800 | ₩65,600 | ₩64,800 | ₩65,600 | +1.23% | 354 |
|---|
| 2026.08.21 | ₩63,000 | ₩64,800 | ₩62,600 | ₩64,800 | +2.86% | 244 |
|---|
| 2026.08.20 | ₩64,000 | ₩65,300 | ₩63,300 | ₩64,200 | +0.31% | 1.1천 |
|---|
| 2026.08.19 | ₩64,500 | ₩64,700 | ₩63,100 | ₩64,700 | +0.31% | 436 |
|---|
| 2026.08.18 | ₩64,700 | ₩65,100 | ₩64,300 | ₩65,100 | +0.62% | 2.7천 |
|---|
| 2026.08.14 | ₩64,300 | ₩65,500 | ₩64,200 | ₩65,500 | +1.87% | 471 |
|---|
| 2026.08.13 | ₩64,100 | ₩65,300 | ₩63,800 | ₩64,800 | +1.09% | 1.5천 |
|---|
| 2026.08.12 | ₩64,800 | ₩65,400 | ₩63,900 | ₩64,000 | -1.23% | 1.8천 |
|---|
| 2026.08.11 | ₩64,700 | ₩65,300 | ₩63,900 | ₩64,900 | +0.31% | 997 |
|---|
| 2026.08.10 | ₩64,200 | ₩64,900 | ₩63,800 | ₩64,900 | +1.09% | 792 |
|---|
| 2026.08.07 | ₩62,400 | ₩64,400 | ₩62,400 | ₩63,900 | +2.40% | 3천 |
|---|
| 2026.08.06 | ₩61,900 | ₩63,200 | ₩61,200 | ₩63,000 | +1.78% | 4.2천 |
|---|
| 2026.08.05 | ₩62,600 | ₩63,000 | ₩61,500 | ₩61,900 | -1.12% | 1.3천 |
|---|
| 2026.08.04 | ₩62,900 | ₩62,900 | ₩61,600 | ₩62,600 | -0.48% | 1.1천 |
|---|
| 2026.08.03 | ₩62,800 | ₩63,700 | ₩60,900 | ₩63,000 | +0.32% | 3.4천 |
|---|
| 2026.07.31 | ₩63,600 | ₩64,100 | ₩62,100 | ₩63,000 | -0.94% | 9.1천 |
|---|
| 2026.07.30 | ₩63,100 | ₩63,400 | ₩62,000 | ₩63,000 | -0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩63,000 | ₩65,000 | ₩60,900 | ₩63,600 | +0.95% | 4.9천 |
|---|
| 2026.07.28 | ₩63,200 | ₩64,500 | ₩61,700 | ₩64,200 | +1.58% | 4.2천 |
|---|
| 2026.07.27 | ₩64,000 | ₩65,000 | ₩63,700 | ₩64,000 | 0.00% | 871 |
|---|
| 2026.07.24 | ₩64,000 | ₩64,500 | ₩63,800 | ₩64,400 | +0.63% | 103 |
|---|
| 2026.07.23 | ₩63,700 | ₩64,800 | ₩63,700 | ₩64,500 | +1.26% | 654 |
|---|
| 2026.07.22 | ₩64,600 | ₩64,600 | ₩63,100 | ₩63,500 | -1.70% | 447 |
|---|
| 2026.07.21 | ₩63,000 | ₩64,700 | ₩63,000 | ₩63,900 | +1.43% | 2.1천 |
|---|
| 2026.07.20 | ₩62,600 | ₩63,200 | ₩62,000 | ₩63,000 | +0.64% | 1.1천 |
|---|
| 2026.07.16 | ₩62,500 | ₩63,400 | ₩62,100 | ₩63,000 | +0.80% | 1.2천 |
|---|
| 2026.07.15 | ₩62,300 | ₩63,100 | ₩62,200 | ₩62,300 | 0.00% | 848 |
|---|
| 2026.07.14 | ₩63,000 | ₩63,000 | ₩61,800 | ₩62,300 | -1.11% | 3.5천 |
|---|
| 2026.07.13 | ₩63,200 | ₩64,900 | ₩62,300 | ₩62,300 | -1.42% | 4.8천 |
|---|
| 2026.07.10 | ₩63,000 | ₩64,900 | ₩62,800 | ₩62,900 | -0.16% | 3.9천 |
|---|
| 2026.07.09 | ₩62,900 | ₩64,400 | ₩62,100 | ₩63,000 | +0.16% | 4.3천 |
|---|
| 2026.07.08 | ₩63,900 | ₩63,900 | ₩60,500 | ₩62,900 | -1.56% | 2.6천 |
|---|
| 2026.07.07 | ₩62,100 | ₩64,500 | ₩60,500 | ₩63,000 | +1.45% | 2.3천 |
|---|
| 2026.07.06 | ₩61,400 | ₩62,400 | ₩60,500 | ₩62,100 | +1.14% | 1.7천 |
|---|
| 2026.07.03 | ₩60,300 | ₩61,600 | ₩59,200 | ₩61,000 | +1.16% | 4.1천 |
|---|
| 2026.07.02 | ₩59,600 | ₩60,500 | ₩58,600 | ₩59,100 | -0.84% | 4.4천 |
|---|
| 2026.07.01 | ₩60,200 | ₩61,700 | ₩59,500 | ₩59,500 | -1.16% | 2.3천 |
|---|
| 2026.06.30 | ₩60,300 | ₩61,000 | ₩59,500 | ₩59,800 | -0.83% | 1.4천 |
|---|
| 2026.06.29 | ₩58,000 | ₩61,700 | ₩58,000 | ₩60,300 | +3.97% | 1천 |
|---|
| 2026.06.26 | ₩59,800 | ₩60,300 | ₩57,600 | ₩59,400 | -0.67% | 2.4천 |
|---|
| 2026.06.25 | ₩60,100 | ₩61,400 | ₩58,600 | ₩59,500 | -1.00% | 5.2천 |
|---|
| 2026.06.24 | ₩59,600 | ₩61,500 | ₩58,500 | ₩61,500 | +3.19% | 6천 |
|---|
| 2026.06.23 | ₩60,800 | ₩62,800 | ₩59,400 | ₩61,000 | +0.33% | 1.8천 |
|---|
| 2026.06.22 | ₩61,400 | ₩61,500 | ₩60,100 | ₩61,000 | -0.65% | 4.3천 |
|---|
| 2026.06.19 | ₩61,700 | ₩62,800 | ₩60,200 | ₩60,500 | -1.94% | 5.9천 |
|---|
| 2026.06.18 | ₩63,000 | ₩63,000 | ₩61,000 | ₩61,600 | -2.22% | 1.5천 |
|---|
| 2026.06.17 | ₩64,000 | ₩64,000 | ₩61,400 | ₩63,000 | -1.56% | 1.8천 |
|---|
| 2026.06.16 | ₩61,800 | ₩63,100 | ₩61,400 | ₩61,900 | +0.16% | 1.6천 |
|---|
| 2026.06.15 | ₩64,700 | ₩64,900 | ₩61,100 | ₩62,300 | -3.71% | 1.7천 |
|---|
| 2026.06.12 | ₩62,000 | ₩63,400 | ₩61,700 | ₩62,600 | +0.97% | 2.7천 |
|---|
| 2026.06.11 | ₩62,300 | ₩62,300 | ₩60,700 | ₩60,800 | -2.41% | 1.9천 |
|---|
| 2026.06.10 | ₩62,900 | ₩62,900 | ₩60,000 | ₩60,800 | -3.34% | 5천 |
|---|
| 2026.06.09 | ₩61,400 | ₩63,400 | ₩60,600 | ₩61,000 | -0.65% | 4.7천 |
|---|
| 2026.06.08 | ₩63,100 | ₩64,000 | ₩60,200 | ₩60,500 | -4.12% | 2.8천 |
|---|
| 2026.06.05 | ₩64,400 | ₩65,100 | ₩60,700 | ₩63,800 | -0.93% | 1.1천 |
|---|
| 2026.06.04 | ₩62,000 | ₩63,000 | ₩61,300 | ₩62,000 | 0.00% | 419 |
|---|
| 2026.06.02 | ₩64,200 | ₩64,200 | ₩59,900 | ₩62,000 | -3.43% | 1.7천 |
|---|
| 2026.06.01 | ₩63,400 | ₩63,600 | ₩61,000 | ₩61,000 | -3.79% | 1.1천 |
|---|
| 2026.05.29 | ₩65,000 | ₩65,000 | ₩62,600 | ₩63,400 | -2.46% | 1.9천 |
|---|
| 2026.05.28 | ₩61,600 | ₩63,800 | ₩61,300 | ₩63,800 | +3.57% | 2.7천 |
|---|
| 2026.05.27 | ₩64,300 | ₩64,300 | ₩59,100 | ₩61,600 | -4.20% | 1.9천 |
|---|
| 2026.05.26 | ₩64,500 | ₩64,700 | ₩62,700 | ₩63,900 | -0.93% | 4천 |
|---|
| 2026.05.22 | ₩61,600 | ₩64,200 | ₩61,600 | ₩63,400 | +2.92% | 1.9천 |
|---|
| 2026.05.21 | ₩60,800 | ₩63,000 | ₩60,800 | ₩61,500 | +1.15% | 4.4천 |
|---|
| 2026.05.20 | ₩60,700 | ₩61,800 | ₩59,800 | ₩60,100 | -0.99% | 3.4천 |
|---|
| 2026.05.19 | ₩62,000 | ₩62,500 | ₩60,300 | ₩60,700 | -2.10% | 1.8천 |
|---|
| 2026.05.18 | ₩62,300 | ₩62,300 | ₩59,400 | ₩62,100 | -0.32% | 1.4천 |
|---|
| 2026.05.15 | ₩62,700 | ₩63,000 | ₩61,200 | ₩62,400 | -0.48% | 2.4천 |
|---|
| 2026.05.14 | ₩62,700 | ₩63,000 | ₩61,000 | ₩62,900 | +0.32% | 1.7천 |
|---|
| 2026.05.13 | ₩62,000 | ₩63,100 | ₩61,000 | ₩61,400 | -0.97% | 1.7천 |
|---|
| 2026.05.12 | ₩65,200 | ₩65,500 | ₩61,800 | ₩61,800 | -5.21% | 4.2천 |
|---|
| 2026.05.11 | ₩67,300 | ₩67,500 | ₩65,300 | ₩65,300 | -2.97% | 2.8천 |
|---|
| 2026.05.08 | ₩66,200 | ₩67,300 | ₩66,200 | ₩67,300 | +1.66% | 1.4천 |
|---|
| 2026.05.07 | ₩68,000 | ₩68,000 | ₩66,400 | ₩66,600 | -2.06% | 3.6천 |
|---|
| 2026.05.06 | ₩69,600 | ₩69,600 | ₩64,900 | ₩66,900 | -3.88% | 3.5천 |
|---|
| 2026.05.04 | ₩68,600 | ₩70,800 | ₩68,600 | ₩68,900 | +0.44% | 2.1천 |
|---|
| 2026.04.30 | ₩69,600 | ₩70,100 | ₩68,100 | ₩69,000 | -0.86% | 1.3천 |
|---|
| 2026.04.29 | ₩69,300 | ₩71,400 | ₩69,300 | ₩69,600 | +0.43% | 2천 |
|---|
| 2026.04.28 | ₩69,800 | ₩71,100 | ₩69,300 | ₩70,000 | +0.29% | 2.4천 |
|---|
| 2026.04.27 | ₩68,200 | ₩71,000 | ₩68,200 | ₩69,200 | +1.47% | 3천 |
|---|
| 2026.04.24 | ₩67,600 | ₩71,900 | ₩67,600 | ₩68,500 | +1.33% | 990 |
|---|
| 2026.04.23 | ₩69,300 | ₩70,000 | ₩67,800 | ₩67,800 | -2.16% | 932 |
|---|
| 2026.04.22 | ₩68,700 | ₩69,500 | ₩68,200 | ₩68,500 | -0.29% | 2.8천 |
|---|
| 2026.04.21 | ₩67,500 | ₩71,000 | ₩67,500 | ₩69,000 | +2.22% | 3.4천 |
|---|
| 2026.04.20 | ₩69,200 | ₩70,400 | ₩66,100 | ₩68,900 | -0.43% | 2.9천 |
|---|
| 2026.04.17 | ₩69,100 | ₩69,600 | ₩67,800 | ₩68,900 | -0.29% | 536 |
|---|
| 2026.04.16 | ₩67,700 | ₩69,600 | ₩67,700 | ₩68,400 | +1.03% | 1.6천 |
|---|
| 2026.04.15 | ₩68,800 | ₩68,800 | ₩67,700 | ₩67,700 | -1.60% | 872 |
|---|
| 2026.04.14 | ₩67,300 | ₩67,900 | ₩66,800 | ₩67,500 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩67,200 | ₩69,000 | ₩67,000 | ₩67,100 | -0.15% | 2.1천 |
|---|
| 2026.04.10 | ₩66,800 | ₩68,200 | ₩66,600 | ₩67,700 | +1.35% | 671 |
|---|
| 2026.04.09 | ₩67,400 | ₩67,900 | ₩66,800 | ₩66,800 | -0.89% | 649 |
|---|
| 2026.04.08 | ₩67,500 | ₩68,900 | ₩67,200 | ₩67,200 | -0.44% | 1천 |
|---|
| 2026.04.07 | ₩66,500 | ₩67,400 | ₩65,700 | ₩65,900 | -0.90% | 1천 |
|---|
| 2026.04.06 | ₩67,400 | ₩67,500 | ₩65,900 | ₩66,400 | -1.48% | 1.6천 |
|---|
| 2026.04.03 | ₩65,700 | ₩67,500 | ₩65,700 | ₩67,000 | +1.98% | 1.3천 |
|---|
| 2026.04.02 | ₩67,100 | ₩68,400 | ₩65,600 | ₩65,600 | -2.24% | 2.9천 |
|---|
| 2026.04.01 | ₩68,900 | ₩68,900 | ₩66,300 | ₩67,600 | -1.89% | 4.3천 |
|---|
| 2026.03.31 | ₩69,300 | ₩69,300 | ₩65,400 | ₩65,400 | -5.63% | 3천 |
|---|
| 2026.03.30 | ₩69,500 | ₩70,700 | ₩67,800 | ₩69,800 | +0.43% | 8.9천 |
|---|
| 2026.03.27 | ₩69,600 | ₩70,300 | ₩66,900 | ₩70,300 | +1.01% | 4.8천 |
|---|
| 2026.03.26 | ₩69,000 | ₩69,600 | ₩67,200 | ₩69,600 | +0.87% | 2.9천 |
|---|
| 2026.03.25 | ₩68,200 | ₩69,300 | ₩67,400 | ₩69,300 | +1.61% | 1.8천 |
|---|
| 2026.03.24 | ₩68,900 | ₩69,900 | ₩65,900 | ₩68,200 | -1.02% | 3.8천 |
|---|
| 2026.03.23 | ₩70,000 | ₩70,000 | ₩67,200 | ₩68,600 | -2.00% | 2.4천 |
|---|
| 2026.03.20 | ₩69,900 | ₩71,300 | ₩69,500 | ₩70,000 | +0.14% | 2.8천 |
|---|
| 2026.03.19 | ₩70,200 | ₩71,300 | ₩69,000 | ₩69,900 | -0.43% | 3.6천 |
|---|
| 2026.03.18 | ₩72,200 | ₩72,200 | ₩69,900 | ₩70,700 | -2.08% | 2.6천 |
|---|
| 2026.03.17 | ₩69,800 | ₩72,100 | ₩69,800 | ₩71,000 | +1.72% | 6천 |
|---|
| 2026.03.16 | ₩67,200 | ₩70,400 | ₩67,200 | ₩68,900 | +2.53% | 4.4천 |
|---|
| 2026.03.13 | ₩69,900 | ₩71,300 | ₩68,000 | ₩69,300 | -0.86% | 3.6천 |
|---|
| 2026.03.12 | ₩65,400 | ₩71,000 | ₩65,400 | ₩70,000 | +7.03% | 2.4만 |
|---|
| 2026.03.11 | ₩65,700 | ₩67,000 | ₩64,900 | ₩66,200 | +0.76% | 4.1천 |
|---|
| 2026.03.10 | ₩61,700 | ₩62,400 | ₩60,800 | ₩62,000 | +0.49% | 2.5천 |
|---|
| 2026.03.09 | ₩62,000 | ₩62,000 | ₩58,200 | ₩60,200 | -2.90% | 5.2천 |
|---|
| 2026.03.06 | ₩64,000 | ₩64,200 | ₩62,100 | ₩63,500 | -0.78% | 3.4천 |
|---|
| 2026.03.05 | ₩62,900 | ₩65,000 | ₩62,800 | ₩63,600 | +1.11% | 1만 |
|---|
| 2026.03.04 | ₩69,000 | ₩69,000 | ₩59,500 | ₩60,300 | -12.61% | 1.5만 |
|---|
| 2026.03.03 | ₩73,000 | ₩74,600 | ₩70,500 | ₩70,600 | -3.29% | 1.7만 |
|---|
| 2026.02.27 | ₩75,500 | ₩77,600 | ₩74,900 | ₩76,200 | +0.93% | 2.4만 |
|---|
| 2026.02.26 | ₩79,000 | ₩79,000 | ₩74,200 | ₩74,700 | -5.44% | 1.8만 |
|---|
| 2026.02.25 | ₩78,900 | ₩79,900 | ₩75,700 | ₩79,800 | +1.14% | 1.4만 |
|---|
| 2026.02.24 | ₩80,000 | ₩80,000 | ₩76,200 | ₩77,700 | -2.88% | 1.7만 |
|---|
| 2026.02.23 | ₩83,000 | ₩84,300 | ₩78,000 | ₩80,100 | -3.49% | 3.3만 |
|---|
| 2026.02.20 | ₩74,300 | ₩75,000 | ₩72,200 | ₩73,500 | -1.08% | 7.6천 |
|---|
| 2026.02.19 | ₩75,600 | ₩75,800 | ₩73,200 | ₩73,800 | -2.38% | 1.7만 |
|---|
| 2026.02.13 | ₩75,500 | ₩76,900 | ₩73,500 | ₩75,000 | -0.66% | 2.6만 |
|---|
| 2026.02.12 | ₩70,800 | ₩72,800 | ₩69,400 | ₩72,700 | +2.68% | 6.2천 |
|---|
| 2026.02.11 | ₩72,400 | ₩72,400 | ₩69,600 | ₩70,500 | -2.62% | 2만 |
|---|
| 2026.02.10 | ₩71,500 | ₩72,800 | ₩71,000 | ₩71,500 | 0.00% | 8.2천 |
|---|
| 2026.02.09 | ₩69,900 | ₩71,700 | ₩69,500 | ₩70,700 | +1.14% | 3.7천 |
|---|
| 2026.02.06 | ₩70,000 | ₩70,900 | ₩67,500 | ₩69,300 | -1.00% | 5.8천 |
|---|
| 2026.02.05 | ₩72,300 | ₩72,300 | ₩70,600 | ₩71,000 | -1.80% | 3.9천 |
|---|
| 2026.02.04 | ₩73,800 | ₩73,800 | ₩70,700 | ₩71,900 | -2.57% | 9.1천 |
|---|
| 2026.02.03 | ₩74,900 | ₩74,900 | ₩71,500 | ₩73,400 | -2.00% | 1.2만 |
|---|
| 2026.02.02 | ₩76,700 | ₩77,000 | ₩71,500 | ₩72,900 | -4.95% | 3만 |
|---|
| 2026.01.30 | ₩71,400 | ₩72,800 | ₩69,500 | ₩69,500 | -2.66% | 6천 |
|---|
| 2026.01.29 | ₩71,000 | ₩72,900 | ₩70,200 | ₩71,100 | +0.14% | 5.1천 |
|---|
| 2026.01.28 | ₩70,900 | ₩71,600 | ₩66,600 | ₩71,200 | +0.42% | 5.4천 |
|---|
| 2026.01.27 | ₩72,500 | ₩72,500 | ₩70,800 | ₩71,200 | -1.79% | 4.9천 |
|---|
| 2026.01.26 | ₩75,300 | ₩75,300 | ₩70,900 | ₩71,400 | -5.18% | 5천 |
|---|
| 2026.01.23 | ₩72,100 | ₩75,900 | ₩72,100 | ₩73,700 | +2.22% | 1만 |
|---|
| 2026.01.22 | ₩70,100 | ₩72,500 | ₩69,300 | ₩69,600 | -0.71% | 4.8천 |
|---|
| 2026.01.21 | ₩76,200 | ₩76,200 | ₩70,000 | ₩70,300 | -7.74% | 7.6천 |
|---|
| 2026.01.20 | ₩66,800 | ₩72,400 | ₩66,800 | ₩72,000 | +7.78% | 1만 |
|---|
| 2026.01.19 | ₩67,200 | ₩67,200 | ₩63,200 | ₩66,800 | -0.60% | 5.7천 |
|---|
| 2026.01.16 | ₩68,100 | ₩69,500 | ₩65,700 | ₩66,300 | -2.64% | 3.4천 |
|---|
| 2026.01.15 | ₩68,900 | ₩69,800 | ₩66,900 | ₩68,100 | -1.16% | 2.8천 |
|---|
| 2026.01.14 | ₩66,100 | ₩67,900 | ₩65,000 | ₩67,900 | +2.72% | 1.5천 |
|---|
| 2026.01.13 | ₩65,900 | ₩66,600 | ₩65,100 | ₩65,400 | -0.76% | 1.2천 |
|---|
| 2026.01.12 | ₩66,900 | ₩66,900 | ₩65,000 | ₩65,700 | -1.79% | 1.7천 |
|---|
| 2026.01.09 | ₩65,500 | ₩66,800 | ₩65,200 | ₩66,100 | +0.92% | 3.8천 |
|---|
| 2026.01.08 | ₩68,200 | ₩69,000 | ₩66,100 | ₩66,200 | -2.93% | 5.4천 |
|---|
| 2026.01.07 | ₩65,400 | ₩68,400 | ₩65,300 | ₩68,200 | +4.28% | 6.4천 |
|---|
| 2026.01.06 | ₩65,100 | ₩67,300 | ₩64,700 | ₩65,000 | -0.15% | 2.3천 |
|---|
| 2026.01.05 | ₩65,500 | ₩65,600 | ₩64,300 | ₩64,900 | -0.92% | 2.5천 |
|---|
| 2026.01.02 | ₩65,500 | ₩66,200 | ₩64,300 | ₩64,500 | -1.53% | 2.4천 |
|---|
| 2025.12.30 | ₩65,000 | ₩67,900 | ₩64,400 | ₩65,500 | +0.77% | 1.6천 |
|---|
| 2025.12.29 | ₩67,600 | ₩68,500 | ₩64,300 | ₩65,000 | -3.85% | 2.8천 |
|---|
| 2025.12.26 | ₩69,200 | ₩69,200 | ₩65,300 | ₩66,700 | -3.61% | 2.5천 |
|---|
| 2025.12.24 | ₩69,100 | ₩69,100 | ₩67,900 | ₩68,100 | -1.45% | 1.2천 |
|---|
| 2025.12.23 | ₩70,000 | ₩70,000 | ₩68,200 | ₩68,600 | -2.00% | 2.7천 |
|---|
| 2025.12.22 | ₩70,300 | ₩70,800 | ₩69,500 | ₩69,500 | -1.14% | 1.7천 |
|---|
| 2025.12.19 | ₩69,500 | ₩70,400 | ₩69,500 | ₩70,300 | +1.15% | 573 |
|---|
| 2025.12.18 | ₩69,900 | ₩70,800 | ₩68,600 | ₩69,500 | -0.57% | 2.2천 |
|---|
| 2025.12.17 | ₩69,200 | ₩70,600 | ₩68,400 | ₩70,400 | +1.73% | 2천 |
|---|
| 2025.12.16 | ₩68,600 | ₩70,000 | ₩68,200 | ₩69,200 | +0.87% | 2.2천 |
|---|
| 2025.12.15 | ₩69,500 | ₩70,500 | ₩69,500 | ₩69,600 | +0.14% | 1.8천 |
|---|
| 2025.12.12 | ₩69,600 | ₩70,700 | ₩69,600 | ₩70,600 | +1.44% | 1.3천 |
|---|
| 2025.12.11 | ₩68,300 | ₩70,500 | ₩63,900 | ₩69,700 | +2.05% | 2.2천 |
|---|
| 2025.12.10 | ₩69,000 | ₩69,600 | ₩68,100 | ₩68,300 | -1.01% | 1.4천 |
|---|
| 2025.12.09 | ₩69,000 | ₩69,900 | ₩68,300 | ₩69,000 | 0.00% | 3천 |
|---|
| 2025.12.08 | ₩69,100 | ₩70,000 | ₩68,600 | ₩69,000 | -0.14% | 1.6천 |
|---|
| 2025.12.05 | ₩70,200 | ₩70,400 | ₩68,400 | ₩69,700 | -0.71% | 2.6천 |
|---|
| 2025.12.04 | ₩71,800 | ₩72,000 | ₩69,000 | ₩69,800 | -2.79% | 2.7천 |
|---|
| 2025.12.03 | ₩70,400 | ₩71,500 | ₩70,200 | ₩70,700 | +0.43% | 1.3천 |
|---|
| 2025.12.02 | ₩70,800 | ₩71,600 | ₩70,200 | ₩70,400 | -0.56% | 1.7천 |
|---|
| 2025.12.01 | ₩71,800 | ₩71,800 | ₩70,000 | ₩70,400 | -1.95% | 3.3천 |
|---|
| 2025.11.28 | ₩69,700 | ₩70,800 | ₩69,200 | ₩70,700 | +1.43% | 2천 |
|---|
| 2025.11.27 | ₩67,900 | ₩70,800 | ₩67,900 | ₩70,200 | +3.39% | 3.4천 |
|---|
| 2025.11.26 | ₩67,000 | ₩69,800 | ₩66,900 | ₩68,400 | +2.09% | 2.6천 |
|---|
| 2025.11.25 | ₩67,200 | ₩68,100 | ₩65,900 | ₩67,000 | -0.30% | 5.1천 |
|---|
| 2025.11.24 | ₩67,100 | ₩69,600 | ₩65,700 | ₩67,200 | +0.15% | 7.8천 |
|---|
| 2025.11.21 | ₩69,700 | ₩70,200 | ₩68,000 | ₩69,300 | -0.57% | 2.2천 |
|---|
| 2025.11.20 | ₩69,000 | ₩71,000 | ₩68,500 | ₩69,800 | +1.16% | 2.9천 |
|---|
| 2025.11.19 | ₩68,000 | ₩69,400 | ₩67,500 | ₩69,000 | +1.47% | 3.1천 |
|---|
| 2025.11.18 | ₩70,900 | ₩72,000 | ₩68,300 | ₩69,300 | -2.26% | 6.4천 |
|---|
| 2025.11.17 | ₩69,000 | ₩70,000 | ₩68,500 | ₩69,600 | +0.87% | 1.5천 |
|---|
| 2025.11.14 | ₩69,600 | ₩70,000 | ₩67,900 | ₩69,100 | -0.72% | 3.9천 |
|---|
| 2025.11.13 | ₩70,200 | ₩71,600 | ₩70,100 | ₩70,800 | +0.85% | 2.9천 |
|---|
| 2025.11.12 | ₩69,700 | ₩72,000 | ₩67,200 | ₩71,100 | +2.01% | 5.4천 |
|---|
| 2025.11.11 | ₩70,000 | ₩70,000 | ₩67,100 | ₩68,600 | -2.00% | 3.5천 |
|---|
| 2025.11.10 | ₩70,000 | ₩71,100 | ₩68,300 | ₩69,100 | -1.29% | 2.9천 |
|---|
| 2025.11.07 | ₩69,600 | ₩70,000 | ₩66,800 | ₩69,200 | -0.57% | 5.6천 |
|---|
| 2025.11.06 | ₩65,500 | ₩70,700 | ₩65,500 | ₩70,400 | +7.48% | 1.3만 |
|---|
| 2025.11.05 | ₩62,800 | ₩65,600 | ₩61,600 | ₩65,500 | +4.30% | 4.1천 |
|---|
| 2025.11.04 | ₩64,900 | ₩65,000 | ₩63,700 | ₩63,700 | -1.85% | 4.7천 |
|---|
| 2025.11.03 | ₩63,900 | ₩66,800 | ₩63,900 | ₩65,100 | +1.88% | 7.2천 |
|---|
| 2025.10.31 | ₩62,600 | ₩63,800 | ₩62,400 | ₩63,800 | +1.92% | 3.9천 |
|---|
| 2025.10.30 | ₩62,500 | ₩63,500 | ₩61,500 | ₩62,600 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩63,000 | ₩63,100 | ₩62,600 | ₩62,800 | -0.32% | 1.8천 |
|---|
| 2025.10.28 | ₩62,300 | ₩63,100 | ₩62,000 | ₩63,100 | +1.28% | 2.5천 |
|---|
| 2025.10.27 | ₩61,800 | ₩62,300 | ₩61,200 | ₩62,300 | +0.81% | 2.6천 |
|---|
| 2025.10.24 | ₩60,800 | ₩61,200 | ₩60,300 | ₩61,200 | +0.66% | 3.3천 |
|---|
| 2025.10.23 | ₩61,500 | ₩62,500 | ₩60,800 | ₩60,800 | -1.14% | 4.3천 |
|---|
| 2025.10.22 | ₩61,100 | ₩61,100 | ₩60,200 | ₩60,800 | -0.49% | 1.1천 |
|---|
| 2025.10.21 | ₩60,200 | ₩61,500 | ₩60,200 | ₩61,000 | +1.33% | 3.9천 |
|---|
| 2025.10.20 | ₩60,300 | ₩60,800 | ₩59,600 | ₩60,500 | +0.33% | 3.2천 |
|---|
| 2025.10.17 | ₩61,100 | ₩61,100 | ₩59,600 | ₩59,700 | -2.29% | 3.9천 |
|---|
| 2025.10.16 | ₩60,900 | ₩61,200 | ₩60,200 | ₩61,100 | +0.33% | 8.4천 |
|---|
| 2025.10.15 | ₩61,800 | ₩61,800 | ₩60,300 | ₩60,700 | -1.78% | 5.5천 |
|---|
| 2025.10.14 | ₩61,900 | ₩61,900 | ₩60,200 | ₩61,200 | -1.13% | 3천 |
|---|
| 2025.10.13 | ₩61,500 | ₩62,000 | ₩60,100 | ₩61,900 | +0.65% | 2천 |
|---|