시장 데이터를 불러오는 중
전체 종목
온타이드 과거 주가
005320.KS · KOSPI
주요 제품·사업: 셔츠,스웨터,파자마(섬유제품) 제조,판매,수출/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005320.KS · KOSPI
주요 제품·사업: 셔츠,스웨터,파자마(섬유제품) 제조,판매,수출/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,560 | ₩1,614 | ₩1,510 | ₩1,600 | +2.56% | 32.9만 |
| 2026.10.07 | ₩1,495 | ₩1,557 | ₩1,447 | ₩1,556 | +4.08% | 35.5만 |
| 2026.10.06 | ₩1,417 | ₩1,520 | ₩1,350 | ₩1,495 | +5.50% | 42.2만 |
| 2026.10.02 | ₩1,330 | ₩1,441 | ₩1,308 | ₩1,417 | +6.54% | 40.3만 |
| 2026.10.01 | ₩1,270 | ₩1,324 | ₩1,242 | ₩1,324 | +4.25% | 20만 |
| 2026.09.30 | ₩1,280 | ₩1,280 | ₩1,230 | ₩1,270 | -0.78% | 6.7만 |
| 2026.09.29 | ₩1,338 | ₩1,356 | ₩1,209 | ₩1,280 | -4.33% | 18.4만 |
| 2026.09.28 | ₩1,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,252 |
| ₩1,329 |
| +4.56% |
| 11.6만 |
| 2026.09.23 | ₩1,227 | ₩1,277 | ₩1,202 | ₩1,270 | +3.50% | 16만 |
|---|
| 2026.09.22 | ₩1,280 | ₩1,280 | ₩1,190 | ₩1,227 | -4.14% | 23.4만 |
|---|
| 2026.09.21 | ₩1,349 | ₩1,356 | ₩1,240 | ₩1,280 | -5.11% | 24.8만 |
|---|
| 2026.09.18 | ₩1,280 | ₩1,349 | ₩1,280 | ₩1,348 | +5.31% | 32.2만 |
|---|
| 2026.09.17 | ₩1,248 | ₩1,271 | ₩1,220 | ₩1,271 | +1.84% | 23.9만 |
|---|
| 2026.09.16 | ₩1,222 | ₩1,249 | ₩1,210 | ₩1,230 | +0.65% | 18.3만 |
|---|
| 2026.09.15 | ₩1,210 | ₩1,226 | ₩1,180 | ₩1,218 | +0.66% | 18.4만 |
|---|
| 2026.09.14 | ₩1,205 | ₩1,239 | ₩1,187 | ₩1,210 | +0.41% | 11.3만 |
|---|
| 2026.09.11 | ₩1,183 | ₩1,217 | ₩1,171 | ₩1,203 | +1.69% | 9.7만 |
|---|
| 2026.09.10 | ₩1,179 | ₩1,185 | ₩1,151 | ₩1,183 | +0.34% | 4.9만 |
|---|
| 2026.09.09 | ₩1,185 | ₩1,187 | ₩1,135 | ₩1,179 | -0.51% | 9.2만 |
|---|
| 2026.09.08 | ₩1,187 | ₩1,205 | ₩1,140 | ₩1,175 | -1.01% | 13.4만 |
|---|
| 2026.09.07 | ₩1,225 | ₩1,225 | ₩1,145 | ₩1,187 | -3.10% | 20.9만 |
|---|
| 2026.09.04 | ₩1,158 | ₩1,225 | ₩1,149 | ₩1,205 | +4.06% | 48.6만 |
|---|
| 2026.09.03 | ₩1,134 | ₩1,203 | ₩1,122 | ₩1,158 | +2.12% | 52.7만 |
|---|
| 2026.09.02 | ₩1,013 | ₩1,227 | ₩1,010 | ₩1,146 | +13.13% | 304.1만 |
|---|
| 2026.09.01 | ₩820 | ₩1,040 | ₩798 | ₩1,040 | +26.83% | 149.7만 |
|---|
| 2026.08.31 | ₩805 | ₩854 | ₩780 | ₩800 | -0.62% | 35.8만 |
|---|
| 2026.08.28 | ₩790 | ₩808 | ₩761 | ₩790 | 0.00% | 8.2만 |
|---|
| 2026.08.27 | ₩776 | ₩803 | ₩740 | ₩790 | +1.80% | 10만 |
|---|
| 2026.08.26 | ₩778 | ₩791 | ₩729 | ₩782 | +0.51% | 4.1만 |
|---|
| 2026.08.25 | ₩735 | ₩820 | ₩730 | ₩762 | +3.67% | 7.9만 |
|---|
| 2026.08.24 | ₩809 | ₩830 | ₩692 | ₩736 | -9.02% | 19.1만 |
|---|
| 2026.08.21 | ₩877 | ₩897 | ₩785 | ₩799 | -8.89% | 7.1만 |
|---|
| 2026.08.20 | ₩855 | ₩861 | ₩817 | ₩826 | -3.39% | 10.5만 |
|---|
| 2026.08.19 | ₩831 | ₩899 | ₩825 | ₩862 | +3.73% | 27.2만 |
|---|
| 2026.08.18 | ₩722 | ₩916 | ₩722 | ₩896 | +24.10% | 127.8만 |
|---|
| 2026.08.14 | ₩660 | ₩716 | ₩600 | ₩716 | +8.48% | 72.2만 |
|---|
| 2026.08.13 | ₩732 | ₩732 | ₩732 | ₩732 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩833 | ₩880 | ₩732 | ₩732 | -12.12% | 75.6만 |
|---|
| 2026.08.11 | ₩802 | ₩853 | ₩796 | ₩813 | +1.37% | 35만 |
|---|
| 2026.08.10 | ₩750 | ₩865 | ₩747 | ₩838 | +11.73% | 30만 |
|---|
| 2026.08.07 | ₩744 | ₩924 | ₩664 | ₩754 | +1.34% | 86.3만 |
|---|
| 2026.08.06 | ₩732 | ₩786 | ₩656 | ₩739 | +0.96% | 38.9만 |
|---|
| 2026.08.05 | ₩748 | ₩760 | ₩736 | ₩756 | +1.07% | 3.5만 |
|---|
| 2026.08.04 | ₩742 | ₩751 | ₩712 | ₩733 | -1.21% | 8.5만 |
|---|
| 2026.08.03 | ₩689 | ₩757 | ₩689 | ₩742 | +7.69% | 6.2만 |
|---|
| 2026.07.31 | ₩690 | ₩712 | ₩660 | ₩712 | +3.19% | 6만 |
|---|
| 2026.07.30 | ₩680 | ₩726 | ₩663 | ₩696 | +2.35% | 5.5만 |
|---|
| 2026.07.29 | ₩649 | ₩734 | ₩632 | ₩701 | +8.01% | 16.6만 |
|---|
| 2026.07.28 | ₩775 | ₩791 | ₩622 | ₩655 | -15.48% | 20.3만 |
|---|
| 2026.07.27 | ₩814 | ₩814 | ₩753 | ₩784 | -3.69% | 5.1만 |
|---|
| 2026.07.24 | ₩829 | ₩829 | ₩781 | ₩800 | -3.50% | 5.7만 |
|---|
| 2026.07.23 | ₩811 | ₩838 | ₩802 | ₩814 | +0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩848 | ₩848 | ₩801 | ₩818 | -3.54% | 2.2만 |
|---|
| 2026.07.21 | ₩813 | ₩875 | ₩800 | ₩828 | +1.85% | 2.3만 |
|---|
| 2026.07.20 | ₩827 | ₩836 | ₩817 | ₩823 | -0.48% | 3.1만 |
|---|
| 2026.07.16 | ₩835 | ₩835 | ₩807 | ₩827 | -0.96% | 3.4만 |
|---|
| 2026.07.15 | ₩853 | ₩853 | ₩819 | ₩826 | -3.17% | 2.5만 |
|---|
| 2026.07.14 | ₩808 | ₩842 | ₩807 | ₩829 | +2.60% | 9.6만 |
|---|
| 2026.07.13 | ₩818 | ₩889 | ₩807 | ₩808 | -1.22% | 2.4만 |
|---|
| 2026.07.10 | ₩789 | ₩844 | ₩789 | ₩818 | +3.68% | 2.8만 |
|---|
| 2026.07.09 | ₩760 | ₩830 | ₩760 | ₩829 | +9.08% | 9.8만 |
|---|
| 2026.07.08 | ₩816 | ₩836 | ₩804 | ₩818 | +0.25% | 2.9만 |
|---|
| 2026.07.07 | ₩819 | ₩831 | ₩800 | ₩817 | -0.24% | 4.7만 |
|---|
| 2026.07.06 | ₩870 | ₩870 | ₩805 | ₩820 | -5.75% | 2.1만 |
|---|
| 2026.07.03 | ₩825 | ₩852 | ₩801 | ₩824 | -0.12% | 7만 |
|---|
| 2026.07.02 | ₩842 | ₩855 | ₩833 | ₩833 | -1.07% | 6.1만 |
|---|
| 2026.07.01 | ₩909 | ₩909 | ₩835 | ₩842 | -7.37% | 7.8만 |
|---|
| 2026.06.30 | ₩850 | ₩875 | ₩827 | ₩835 | -1.76% | 4.6만 |
|---|
| 2026.06.29 | ₩847 | ₩881 | ₩841 | ₩846 | -0.12% | 6.5만 |
|---|
| 2026.06.26 | ₩920 | ₩949 | ₩880 | ₩881 | -4.24% | 14.1만 |
|---|
| 2026.06.25 | ₩1,026 | ₩1,026 | ₩964 | ₩966 | -5.85% | 3.7만 |
|---|
| 2026.06.24 | ₩962 | ₩1,029 | ₩962 | ₩991 | +3.01% | 2.7만 |
|---|
| 2026.06.23 | ₩1,026 | ₩1,070 | ₩955 | ₩992 | -3.31% | 45.2만 |
|---|
| 2026.06.22 | ₩1,087 | ₩1,090 | ₩1,010 | ₩1,027 | -5.52% | 40.8만 |
|---|
| 2026.06.19 | ₩1,077 | ₩1,096 | ₩1,046 | ₩1,096 | +1.76% | 13.1만 |
|---|
| 2026.06.18 | ₩1,094 | ₩1,110 | ₩1,063 | ₩1,077 | -1.55% | 40.6만 |
|---|
| 2026.06.17 | ₩1,100 | ₩1,100 | ₩1,063 | ₩1,094 | -0.55% | 19.9만 |
|---|
| 2026.06.16 | ₩1,085 | ₩1,111 | ₩1,056 | ₩1,090 | +0.46% | 26만 |
|---|
| 2026.06.15 | ₩1,084 | ₩1,100 | ₩1,052 | ₩1,094 | +0.92% | 27.1만 |
|---|
| 2026.06.12 | ₩1,087 | ₩1,140 | ₩1,060 | ₩1,084 | -0.28% | 35.3만 |
|---|
| 2026.06.11 | ₩1,097 | ₩1,152 | ₩1,077 | ₩1,110 | +1.19% | 19.4만 |
|---|
| 2026.06.10 | ₩1,108 | ₩1,110 | ₩1,061 | ₩1,109 | +0.09% | 20.9만 |
|---|
| 2026.06.09 | ₩1,057 | ₩1,130 | ₩1,055 | ₩1,108 | +4.82% | 22.1만 |
|---|
| 2026.06.08 | ₩1,091 | ₩1,126 | ₩1,032 | ₩1,066 | -2.29% | 20.9만 |
|---|
| 2026.06.05 | ₩1,106 | ₩1,133 | ₩1,085 | ₩1,125 | +1.72% | 15만 |
|---|
| 2026.06.04 | ₩1,050 | ₩1,115 | ₩1,025 | ₩1,115 | +6.19% | 20.1만 |
|---|
| 2026.06.02 | ₩1,115 | ₩1,139 | ₩1,059 | ₩1,072 | -3.86% | 25.9만 |
|---|
| 2026.06.01 | ₩1,095 | ₩1,129 | ₩1,067 | ₩1,127 | +2.92% | 25.4만 |
|---|
| 2026.05.29 | ₩1,092 | ₩1,124 | ₩1,030 | ₩1,095 | +0.27% | 18.3만 |
|---|
| 2026.05.28 | ₩1,095 | ₩1,102 | ₩1,054 | ₩1,092 | -0.27% | 22.8만 |
|---|
| 2026.05.27 | ₩1,116 | ₩1,129 | ₩1,074 | ₩1,092 | -2.15% | 35.6만 |
|---|
| 2026.05.26 | ₩1,137 | ₩1,148 | ₩1,105 | ₩1,125 | -1.06% | 34.1만 |
|---|
| 2026.05.22 | ₩1,060 | ₩1,134 | ₩1,060 | ₩1,134 | +6.98% | 16.6만 |
|---|
| 2026.05.21 | ₩1,117 | ₩1,149 | ₩1,040 | ₩1,064 | -4.74% | 39.9만 |
|---|
| 2026.05.20 | ₩1,176 | ₩1,216 | ₩1,062 | ₩1,117 | -5.02% | 40.2만 |
|---|
| 2026.05.19 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,176 | ₩1,176 | ₩1,176 | ₩1,176 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,118 | ₩1,330 | ₩1,066 | ₩1,176 | +5.19% | 191.8만 |
|---|
| 2026.04.24 | ₩1,036 | ₩1,144 | ₩1,036 | ₩1,118 | +7.92% | 35.2만 |
|---|
| 2026.04.23 | ₩1,076 | ₩1,076 | ₩1,026 | ₩1,042 | -3.16% | 7.9만 |
|---|
| 2026.04.22 | ₩1,074 | ₩1,074 | ₩1,000 | ₩1,066 | -0.74% | 9.1만 |
|---|
| 2026.04.21 | ₩1,100 | ₩1,100 | ₩1,062 | ₩1,068 | -2.91% | 5.7만 |
|---|
| 2026.04.20 | ₩1,086 | ₩1,122 | ₩1,068 | ₩1,094 | +0.74% | 10.7만 |
|---|
| 2026.04.17 | ₩1,078 | ₩1,086 | ₩1,054 | ₩1,086 | +0.74% | 3.9만 |
|---|
| 2026.04.16 | ₩1,048 | ₩1,070 | ₩1,030 | ₩1,070 | +2.10% | 12.1만 |
|---|
| 2026.04.15 | ₩1,046 | ₩1,046 | ₩1,020 | ₩1,030 | -1.53% | 12.9만 |
|---|
| 2026.04.14 | ₩1,022 | ₩1,032 | ₩1,020 | ₩1,026 | +0.39% | 4.5만 |
|---|
| 2026.04.13 | ₩1,024 | ₩1,042 | ₩1,020 | ₩1,022 | -0.20% | 16.6만 |
|---|
| 2026.04.10 | ₩1,020 | ₩1,036 | ₩1,016 | ₩1,034 | +1.37% | 10.4만 |
|---|
| 2026.04.09 | ₩1,014 | ₩1,038 | ₩1,008 | ₩1,016 | +0.20% | 19.2만 |
|---|
| 2026.04.08 | ₩1,026 | ₩1,032 | ₩1,010 | ₩1,014 | -1.17% | 8만 |
|---|
| 2026.04.07 | ₩1,022 | ₩1,032 | ₩1,006 | ₩1,022 | 0.00% | 6.8만 |
|---|
| 2026.04.06 | ₩1,020 | ₩1,040 | ₩1,010 | ₩1,022 | +0.20% | 3.8만 |
|---|
| 2026.04.03 | ₩1,058 | ₩1,060 | ₩1,018 | ₩1,020 | -3.59% | 5.2만 |
|---|
| 2026.04.02 | ₩1,138 | ₩1,138 | ₩1,020 | ₩1,036 | -8.96% | 7.5만 |
|---|
| 2026.04.01 | ₩1,014 | ₩1,060 | ₩1,014 | ₩1,050 | +3.55% | 7.8만 |
|---|
| 2026.03.31 | ₩1,012 | ₩1,058 | ₩1,012 | ₩1,012 | 0.00% | 10.6만 |
|---|
| 2026.03.30 | ₩1,050 | ₩1,050 | ₩1,008 | ₩1,024 | -2.48% | 6.8만 |
|---|
| 2026.03.27 | ₩1,030 | ₩1,070 | ₩1,006 | ₩1,050 | +1.94% | 10.8만 |
|---|
| 2026.03.26 | ₩1,030 | ₩1,086 | ₩1,006 | ₩1,030 | 0.00% | 14.8만 |
|---|
| 2026.03.25 | ₩1,030 | ₩1,040 | ₩1,000 | ₩1,012 | -1.75% | 17만 |
|---|
| 2026.03.24 | ₩1,028 | ₩1,034 | ₩998 | ₩1,000 | -2.72% | 8.7만 |
|---|
| 2026.03.23 | ₩1,050 | ₩1,052 | ₩996 | ₩1,008 | -4.00% | 12.8만 |
|---|
| 2026.03.20 | ₩1,022 | ₩1,062 | ₩1,010 | ₩1,050 | +2.74% | 19만 |
|---|
| 2026.03.19 | ₩1,016 | ₩1,032 | ₩1,000 | ₩1,020 | +0.39% | 12.2만 |
|---|
| 2026.03.18 | ₩1,012 | ₩1,022 | ₩1,002 | ₩1,012 | 0.00% | 12.5만 |
|---|
| 2026.03.17 | ₩1,024 | ₩1,046 | ₩1,000 | ₩1,008 | -1.56% | 15.7만 |
|---|
| 2026.03.16 | ₩1,018 | ₩1,078 | ₩1,010 | ₩1,034 | +1.57% | 11.7만 |
|---|
| 2026.03.13 | ₩1,038 | ₩1,048 | ₩1,016 | ₩1,020 | -1.73% | 13.9만 |
|---|
| 2026.03.12 | ₩1,048 | ₩1,104 | ₩1,036 | ₩1,048 | 0.00% | 16만 |
|---|
| 2026.03.11 | ₩1,050 | ₩1,078 | ₩1,036 | ₩1,048 | -0.19% | 18.1만 |
|---|
| 2026.03.10 | ₩1,080 | ₩1,118 | ₩1,038 | ₩1,060 | -1.85% | 21.9만 |
|---|
| 2026.03.09 | ₩1,118 | ₩1,118 | ₩1,020 | ₩1,056 | -5.55% | 23.8만 |
|---|
| 2026.03.06 | ₩910 | ₩1,142 | ₩910 | ₩1,126 | +23.74% | 121.2만 |
|---|
| 2026.03.05 | ₩1,458 | ₩1,458 | ₩1,142 | ₩1,206 | -17.28% | 152.6만 |
|---|
| 2026.03.04 | ₩1,144 | ₩1,200 | ₩1,054 | ₩1,122 | -1.92% | 64만 |
|---|
| 2026.03.03 | ₩1,200 | ₩1,200 | ₩1,110 | ₩1,142 | -4.83% | 29.7만 |
|---|
| 2026.02.27 | ₩1,246 | ₩1,246 | ₩1,190 | ₩1,200 | -3.69% | 29.5만 |
|---|
| 2026.02.26 | ₩1,206 | ₩1,250 | ₩1,180 | ₩1,240 | +2.82% | 29.8만 |
|---|
| 2026.02.25 | ₩1,072 | ₩1,214 | ₩1,044 | ₩1,206 | +12.50% | 89만 |
|---|
| 2026.02.24 | ₩1,070 | ₩1,070 | ₩1,010 | ₩1,066 | -0.37% | 30.8만 |
|---|
| 2026.02.23 | ₩948 | ₩1,068 | ₩934 | ₩1,046 | +10.34% | 102.8만 |
|---|
| 2026.02.20 | ₩846 | ₩956 | ₩846 | ₩946 | +11.82% | 46.1만 |
|---|
| 2026.02.19 | ₩864 | ₩884 | ₩852 | ₩856 | -0.93% | 33.2만 |
|---|
| 2026.02.13 | ₩890 | ₩892 | ₩856 | ₩864 | -2.92% | 22.2만 |
|---|
| 2026.02.12 | ₩900 | ₩912 | ₩870 | ₩892 | -0.89% | 28.7만 |
|---|
| 2026.02.11 | ₩918 | ₩918 | ₩894 | ₩900 | -1.96% | 8.7만 |
|---|
| 2026.02.10 | ₩908 | ₩924 | ₩894 | ₩918 | +1.10% | 6.8만 |
|---|
| 2026.02.09 | ₩904 | ₩924 | ₩896 | ₩908 | +0.44% | 8.1만 |
|---|
| 2026.02.06 | ₩926 | ₩926 | ₩892 | ₩904 | -2.38% | 9.5만 |
|---|
| 2026.02.05 | ₩890 | ₩984 | ₩890 | ₩928 | +4.27% | 49.9만 |
|---|
| 2026.02.04 | ₩862 | ₩906 | ₩850 | ₩896 | +3.94% | 25.3만 |
|---|
| 2026.02.03 | ₩838 | ₩918 | ₩838 | ₩864 | +3.10% | 33.1만 |
|---|
| 2026.02.02 | ₩826 | ₩878 | ₩822 | ₩838 | +1.45% | 16.8만 |
|---|
| 2026.01.30 | ₩826 | ₩836 | ₩814 | ₩830 | +0.48% | 14.7만 |
|---|
| 2026.01.29 | ₩838 | ₩844 | ₩818 | ₩824 | -1.67% | 15.5만 |
|---|
| 2026.01.28 | ₩828 | ₩844 | ₩810 | ₩830 | +0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩856 | ₩856 | ₩814 | ₩828 | -3.27% | 23.9만 |
|---|
| 2026.01.26 | ₩844 | ₩858 | ₩810 | ₩858 | +1.66% | 36.9만 |
|---|
| 2026.01.23 | ₩840 | ₩844 | ₩814 | ₩844 | +0.48% | 15.8만 |
|---|
| 2026.01.22 | ₩834 | ₩850 | ₩814 | ₩838 | +0.48% | 15.4만 |
|---|
| 2026.01.21 | ₩868 | ₩868 | ₩820 | ₩836 | -3.69% | 16.5만 |
|---|
| 2026.01.20 | ₩880 | ₩880 | ₩842 | ₩870 | -1.14% | 21.7만 |
|---|
| 2026.01.19 | ₩884 | ₩892 | ₩868 | ₩880 | -0.45% | 6.4만 |
|---|
| 2026.01.16 | ₩896 | ₩896 | ₩868 | ₩884 | -1.34% | 7.9만 |
|---|
| 2026.01.15 | ₩886 | ₩894 | ₩860 | ₩894 | +0.90% | 9.4만 |
|---|
| 2026.01.14 | ₩894 | ₩894 | ₩870 | ₩886 | -0.89% | 8.3만 |
|---|
| 2026.01.13 | ₩894 | ₩898 | ₩876 | ₩892 | -0.22% | 9.9만 |
|---|
| 2026.01.12 | ₩914 | ₩914 | ₩886 | ₩894 | -2.19% | 9.2만 |
|---|
| 2026.01.09 | ₩920 | ₩920 | ₩894 | ₩914 | -0.65% | 8.1만 |
|---|
| 2026.01.08 | ₩926 | ₩938 | ₩894 | ₩920 | -0.65% | 16.6만 |
|---|
| 2026.01.07 | ₩936 | ₩938 | ₩902 | ₩934 | -0.21% | 10.5만 |
|---|
| 2026.01.06 | ₩938 | ₩938 | ₩906 | ₩934 | -0.43% | 14.1만 |
|---|
| 2026.01.05 | ₩914 | ₩946 | ₩896 | ₩934 | +2.19% | 17만 |
|---|
| 2026.01.02 | ₩900 | ₩922 | ₩894 | ₩914 | +1.56% | 6.9만 |
|---|
| 2025.12.30 | ₩916 | ₩916 | ₩894 | ₩912 | -0.44% | 3.4만 |
|---|
| 2025.12.29 | ₩930 | ₩940 | ₩894 | ₩916 | -1.51% | 15.1만 |
|---|
| 2025.12.26 | ₩938 | ₩938 | ₩900 | ₩920 | -1.92% | 11만 |
|---|
| 2025.12.24 | ₩930 | ₩940 | ₩912 | ₩932 | +0.22% | 4.1만 |
|---|
| 2025.12.23 | ₩948 | ₩948 | ₩898 | ₩940 | -0.84% | 20.3만 |
|---|
| 2025.12.22 | ₩970 | ₩970 | ₩940 | ₩946 | -2.47% | 5.1만 |
|---|
| 2025.12.19 | ₩932 | ₩968 | ₩920 | ₩968 | +3.86% | 9.4만 |
|---|
| 2025.12.18 | ₩932 | ₩944 | ₩916 | ₩938 | +0.64% | 4.5만 |
|---|
| 2025.12.17 | ₩934 | ₩942 | ₩918 | ₩932 | -0.21% | 10.9만 |
|---|
| 2025.12.16 | ₩952 | ₩956 | ₩920 | ₩944 | -0.84% | 10.5만 |
|---|
| 2025.12.15 | ₩944 | ₩954 | ₩936 | ₩946 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩968 | ₩974 | ₩944 | ₩954 | -1.45% | 5.9만 |
|---|
| 2025.12.11 | ₩976 | ₩978 | ₩940 | ₩968 | -0.82% | 8.3만 |
|---|
| 2025.12.10 | ₩974 | ₩980 | ₩946 | ₩978 | +0.41% | 5.6만 |
|---|
| 2025.12.09 | ₩968 | ₩976 | ₩940 | ₩974 | +0.62% | 2만 |
|---|
| 2025.12.08 | ₩968 | ₩974 | ₩918 | ₩966 | -0.21% | 14.6만 |
|---|
| 2025.12.05 | ₩970 | ₩972 | ₩952 | ₩970 | 0.00% | 7.5만 |
|---|
| 2025.12.04 | ₩980 | ₩984 | ₩956 | ₩972 | -0.82% | 9.4만 |
|---|
| 2025.12.03 | ₩964 | ₩982 | ₩960 | ₩980 | +1.66% | 5.3만 |
|---|
| 2025.12.02 | ₩944 | ₩980 | ₩934 | ₩980 | +3.81% | 7만 |
|---|
| 2025.12.01 | ₩954 | ₩954 | ₩932 | ₩944 | -1.05% | 4.5만 |
|---|
| 2025.11.28 | ₩930 | ₩950 | ₩922 | ₩948 | +1.94% | 8.7만 |
|---|
| 2025.11.27 | ₩946 | ₩946 | ₩930 | ₩930 | -1.69% | 2.7만 |
|---|
| 2025.11.26 | ₩944 | ₩948 | ₩926 | ₩936 | -0.85% | 4.8만 |
|---|
| 2025.11.25 | ₩920 | ₩942 | ₩908 | ₩936 | +1.74% | 3.6만 |
|---|
| 2025.11.24 | ₩936 | ₩938 | ₩906 | ₩928 | -0.85% | 9만 |
|---|
| 2025.11.21 | ₩942 | ₩942 | ₩912 | ₩926 | -1.70% | 5.6만 |
|---|
| 2025.11.20 | ₩904 | ₩940 | ₩902 | ₩938 | +3.76% | 10만 |
|---|
| 2025.11.19 | ₩916 | ₩918 | ₩900 | ₩904 | -1.31% | 6만 |
|---|
| 2025.11.18 | ₩928 | ₩936 | ₩892 | ₩916 | -1.29% | 11.9만 |
|---|
| 2025.11.17 | ₩982 | ₩984 | ₩922 | ₩938 | -4.48% | 14.4만 |
|---|
| 2025.11.14 | ₩1,008 | ₩1,010 | ₩964 | ₩984 | -2.38% | 9.6만 |
|---|
| 2025.11.13 | ₩1,002 | ₩1,014 | ₩970 | ₩1,008 | +0.60% | 8.7만 |
|---|
| 2025.11.12 | ₩940 | ₩1,020 | ₩920 | ₩1,014 | +7.87% | 34.4만 |
|---|
| 2025.11.11 | ₩948 | ₩954 | ₩908 | ₩934 | -1.48% | 11.9만 |
|---|
| 2025.11.10 | ₩928 | ₩944 | ₩920 | ₩944 | +1.72% | 11.1만 |
|---|
| 2025.11.07 | ₩940 | ₩940 | ₩918 | ₩932 | -0.85% | 9.2만 |
|---|
| 2025.11.06 | ₩922 | ₩942 | ₩900 | ₩942 | +2.17% | 12만 |
|---|
| 2025.11.05 | ₩944 | ₩946 | ₩900 | ₩916 | -2.97% | 12.5만 |
|---|
| 2025.11.04 | ₩916 | ₩942 | ₩898 | ₩942 | +2.84% | 12.2만 |
|---|
| 2025.11.03 | ₩946 | ₩952 | ₩906 | ₩920 | -2.75% | 20.8만 |
|---|
| 2025.10.31 | ₩970 | ₩976 | ₩924 | ₩946 | -2.47% | 28.9만 |
|---|
| 2025.10.30 | ₩1,022 | ₩1,032 | ₩938 | ₩970 | -5.09% | 74.1만 |
|---|
| 2025.10.29 | ₩1,084 | ₩1,126 | ₩1,010 | ₩1,064 | -1.85% | 29.9만 |
|---|
| 2025.10.28 | ₩1,076 | ₩1,104 | ₩1,064 | ₩1,094 | +1.67% | 10.6만 |
|---|
| 2025.10.27 | ₩1,116 | ₩1,116 | ₩1,066 | ₩1,076 | -3.58% | 12.4만 |
|---|
| 2025.10.24 | ₩1,148 | ₩1,148 | ₩1,064 | ₩1,096 | -4.53% | 26만 |
|---|
| 2025.10.23 | ₩1,118 | ₩1,152 | ₩1,094 | ₩1,144 | +2.33% | 19.3만 |
|---|
| 2025.10.22 | ₩1,060 | ₩1,134 | ₩1,052 | ₩1,118 | +5.47% | 33.9만 |
|---|
| 2025.10.21 | ₩1,056 | ₩1,060 | ₩1,042 | ₩1,054 | -0.19% | 6.4만 |
|---|
| 2025.10.20 | ₩1,052 | ₩1,066 | ₩1,038 | ₩1,056 | +0.38% | 5.2만 |
|---|
| 2025.10.17 | ₩1,056 | ₩1,068 | ₩1,036 | ₩1,038 | -1.70% | 7.4만 |
|---|
| 2025.10.16 | ₩1,056 | ₩1,070 | ₩1,046 | ₩1,066 | +0.95% | 9.4만 |
|---|
| 2025.10.15 | ₩1,042 | ₩1,054 | ₩1,032 | ₩1,052 | +0.96% | 4.7만 |
|---|
| 2025.10.14 | ₩1,024 | ₩1,044 | ₩1,024 | ₩1,042 | +1.76% | 5.2만 |
|---|
| 2025.10.13 | ₩1,048 | ₩1,048 | ₩1,018 | ₩1,024 | -2.29% | 10.5만 |
|---|
| 2025.10.10 | ₩1,052 | ₩1,062 | ₩1,032 | ₩1,046 | -0.57% | 6.7만 |
|---|