시장 데이터를 불러오는 중
전체 종목
모나미 과거 주가
005360.KS · KOSPI
주요 제품·사업: BP153(BALL POINT PEN), P-3000(PLUS PEN), 유성매직, 보드마카, 네임펜, PARKE…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005360.KS · KOSPI
주요 제품·사업: BP153(BALL POINT PEN), P-3000(PLUS PEN), 유성매직, 보드마카, 네임펜, PARKE…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,059 | ₩1,263 | ₩1,047 | ₩1,086 | +2.55% | 234만 |
| 2026.10.07 | ₩1,050 | ₩1,082 | ₩1,030 | ₩1,034 | -1.52% | 29.9만 |
| 2026.10.06 | ₩1,079 | ₩1,125 | ₩1,004 | ₩1,050 | -2.69% | 83.8만 |
| 2026.10.02 | ₩1,129 | ₩1,129 | ₩1,129 | ₩1,129 | 0.00% | 0 |
| 2026.10.01 | ₩1,129 | ₩1,160 | ₩1,092 | ₩1,129 | 0.00% | 41.7만 |
| 2026.09.30 | ₩1,170 | ₩1,177 | ₩1,119 | ₩1,129 | -3.50% | 33.7만 |
| 2026.09.29 | ₩1,173 | ₩1,189 | ₩1,150 | ₩1,173 | 0.00% | 22.8만 |
| 2026.09.28 | ₩1,187 | ₩1,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,173 |
| ₩1,190 |
| +0.25% |
| 34.7만 |
| 2026.09.23 | ₩1,240 | ₩1,240 | ₩1,157 | ₩1,177 | -5.08% | 33.3만 |
|---|
| 2026.09.22 | ₩1,241 | ₩1,250 | ₩1,213 | ₩1,213 | -2.26% | 17.6만 |
|---|
| 2026.09.21 | ₩1,273 | ₩1,273 | ₩1,219 | ₩1,230 | -3.38% | 19.5만 |
|---|
| 2026.09.18 | ₩1,266 | ₩1,297 | ₩1,263 | ₩1,266 | 0.00% | 17.3만 |
|---|
| 2026.09.17 | ₩1,285 | ₩1,308 | ₩1,260 | ₩1,260 | -1.95% | 14.8만 |
|---|
| 2026.09.16 | ₩1,258 | ₩1,295 | ₩1,258 | ₩1,285 | +2.15% | 12.7만 |
|---|
| 2026.09.15 | ₩1,315 | ₩1,334 | ₩1,277 | ₩1,278 | -2.81% | 27만 |
|---|
| 2026.09.14 | ₩1,325 | ₩1,325 | ₩1,300 | ₩1,317 | -0.60% | 15.6만 |
|---|
| 2026.09.11 | ₩1,325 | ₩1,358 | ₩1,310 | ₩1,325 | 0.00% | 15.4만 |
|---|
| 2026.09.10 | ₩1,330 | ₩1,341 | ₩1,299 | ₩1,325 | -0.38% | 20.2만 |
|---|
| 2026.09.09 | ₩1,340 | ₩1,358 | ₩1,325 | ₩1,330 | -0.75% | 12.1만 |
|---|
| 2026.09.08 | ₩1,354 | ₩1,373 | ₩1,323 | ₩1,323 | -2.29% | 26.4만 |
|---|
| 2026.09.07 | ₩1,382 | ₩1,382 | ₩1,346 | ₩1,354 | -2.03% | 16.8만 |
|---|
| 2026.09.04 | ₩1,328 | ₩1,399 | ₩1,310 | ₩1,353 | +1.88% | 29.4만 |
|---|
| 2026.09.03 | ₩1,367 | ₩1,367 | ₩1,311 | ₩1,327 | -2.93% | 12.9만 |
|---|
| 2026.09.02 | ₩1,364 | ₩1,410 | ₩1,326 | ₩1,333 | -2.27% | 31.6만 |
|---|
| 2026.09.01 | ₩1,390 | ₩1,405 | ₩1,350 | ₩1,365 | -1.80% | 26.9만 |
|---|
| 2026.08.31 | ₩1,368 | ₩1,399 | ₩1,305 | ₩1,393 | +1.83% | 31.5만 |
|---|
| 2026.08.28 | ₩1,351 | ₩1,405 | ₩1,316 | ₩1,368 | +1.26% | 58.3만 |
|---|
| 2026.08.27 | ₩1,360 | ₩1,391 | ₩1,287 | ₩1,340 | -1.47% | 27.6만 |
|---|
| 2026.08.26 | ₩1,366 | ₩1,391 | ₩1,328 | ₩1,360 | -0.44% | 36.9만 |
|---|
| 2026.08.25 | ₩1,327 | ₩1,449 | ₩1,280 | ₩1,366 | +2.94% | 55.1만 |
|---|
| 2026.08.24 | ₩1,353 | ₩1,365 | ₩1,299 | ₩1,326 | -2.00% | 53.8만 |
|---|
| 2026.08.21 | ₩1,408 | ₩1,434 | ₩1,340 | ₩1,353 | -3.91% | 70.9만 |
|---|
| 2026.08.20 | ₩1,523 | ₩1,542 | ₩1,403 | ₩1,439 | -5.52% | 84.9만 |
|---|
| 2026.08.19 | ₩1,603 | ₩1,603 | ₩1,468 | ₩1,483 | -7.49% | 78.6만 |
|---|
| 2026.08.18 | ₩1,701 | ₩1,707 | ₩1,590 | ₩1,614 | -5.11% | 104만 |
|---|
| 2026.08.14 | ₩1,784 | ₩1,996 | ₩1,680 | ₩1,680 | -5.83% | 551.3만 |
|---|
| 2026.08.13 | ₩1,880 | ₩1,890 | ₩1,760 | ₩1,783 | -5.16% | 223만 |
|---|
| 2026.08.12 | ₩1,910 | ₩2,155 | ₩1,783 | ₩1,863 | -2.46% | 865.5만 |
|---|
| 2026.08.11 | ₩1,640 | ₩2,100 | ₩1,559 | ₩1,929 | +17.62% | 1341.4만 |
|---|
| 2026.08.10 | ₩1,605 | ₩1,755 | ₩1,605 | ₩1,618 | +0.81% | 197.6만 |
|---|
| 2026.08.07 | ₩1,627 | ₩1,650 | ₩1,565 | ₩1,602 | -1.54% | 68.2만 |
|---|
| 2026.08.06 | ₩1,613 | ₩1,679 | ₩1,595 | ₩1,610 | -0.19% | 75.4만 |
|---|
| 2026.08.05 | ₩1,620 | ₩1,685 | ₩1,581 | ₩1,647 | +1.67% | 217.3만 |
|---|
| 2026.08.04 | ₩1,512 | ₩1,815 | ₩1,492 | ₩1,615 | +6.81% | 806.4만 |
|---|
| 2026.08.03 | ₩1,535 | ₩1,596 | ₩1,490 | ₩1,508 | -1.76% | 99.9만 |
|---|
| 2026.07.31 | ₩1,522 | ₩1,649 | ₩1,462 | ₩1,517 | -0.33% | 196.6만 |
|---|
| 2026.07.30 | ₩1,320 | ₩1,650 | ₩1,320 | ₩1,453 | +10.08% | 106.2만 |
|---|
| 2026.07.29 | ₩1,603 | ₩1,614 | ₩1,340 | ₩1,445 | -9.86% | 85.3만 |
|---|
| 2026.07.28 | ₩1,684 | ₩1,804 | ₩1,545 | ₩1,590 | -5.58% | 259.8만 |
|---|
| 2026.07.27 | ₩1,751 | ₩1,865 | ₩1,672 | ₩1,718 | -1.88% | 230.9만 |
|---|
| 2026.07.24 | ₩1,957 | ₩1,960 | ₩1,720 | ₩1,755 | -10.32% | 286.8만 |
|---|
| 2026.07.23 | ₩2,120 | ₩2,170 | ₩1,955 | ₩1,977 | -6.75% | 429.4만 |
|---|
| 2026.07.22 | ₩2,275 | ₩2,295 | ₩1,996 | ₩2,090 | -8.13% | 1255.5만 |
|---|
| 2026.07.21 | ₩2,850 | ₩2,920 | ₩2,615 | ₩2,615 | -8.25% | 441만 |
|---|
| 2026.07.20 | ₩3,730 | ₩3,730 | ₩3,730 | ₩3,730 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩4,135 | ₩4,475 | ₩3,725 | ₩3,730 | -9.79% | 2475.8만 |
|---|
| 2026.07.15 | ₩3,125 | ₩3,445 | ₩3,100 | ₩3,445 | +10.24% | 413.8만 |
|---|
| 2026.07.14 | ₩2,050 | ₩2,650 | ₩2,050 | ₩2,650 | +29.27% | 457만 |
|---|
| 2026.07.13 | ₩2,430 | ₩2,780 | ₩2,040 | ₩2,040 | -16.05% | 1670.2만 |
|---|
| 2026.07.10 | ₩1,765 | ₩2,195 | ₩1,713 | ₩2,145 | +21.53% | 842.4만 |
|---|
| 2026.07.09 | ₩1,400 | ₩1,766 | ₩1,281 | ₩1,707 | +21.93% | 397만 |
|---|
| 2026.07.08 | ₩1,360 | ₩1,498 | ₩1,332 | ₩1,369 | +0.66% | 24.1만 |
|---|
| 2026.07.07 | ₩1,350 | ₩1,350 | ₩1,255 | ₩1,310 | -2.96% | 2.6만 |
|---|
| 2026.07.06 | ₩1,360 | ₩1,360 | ₩1,308 | ₩1,318 | -3.09% | 1.6만 |
|---|
| 2026.07.03 | ₩1,278 | ₩1,339 | ₩1,215 | ₩1,324 | +3.60% | 13.2만 |
|---|
| 2026.07.02 | ₩1,260 | ₩1,323 | ₩1,192 | ₩1,278 | +1.43% | 5.9만 |
|---|
| 2026.07.01 | ₩1,200 | ₩1,277 | ₩1,191 | ₩1,260 | +5.00% | 7.7만 |
|---|
| 2026.06.30 | ₩1,131 | ₩1,236 | ₩1,131 | ₩1,200 | +6.10% | 2.8만 |
|---|
| 2026.06.29 | ₩1,138 | ₩1,219 | ₩1,080 | ₩1,200 | +5.45% | 7.9만 |
|---|
| 2026.06.26 | ₩1,148 | ₩1,199 | ₩1,065 | ₩1,148 | 0.00% | 7.9만 |
|---|
| 2026.06.25 | ₩1,212 | ₩1,245 | ₩1,130 | ₩1,158 | -4.46% | 12만 |
|---|
| 2026.06.24 | ₩1,172 | ₩1,347 | ₩1,138 | ₩1,212 | +3.41% | 26.4만 |
|---|
| 2026.06.23 | ₩1,285 | ₩1,410 | ₩1,160 | ₩1,171 | -8.87% | 16만 |
|---|
| 2026.06.22 | ₩1,286 | ₩1,349 | ₩1,280 | ₩1,286 | 0.00% | 3.9만 |
|---|
| 2026.06.19 | ₩1,398 | ₩1,398 | ₩1,270 | ₩1,286 | -8.01% | 4.8만 |
|---|
| 2026.06.18 | ₩1,382 | ₩1,420 | ₩1,336 | ₩1,336 | -3.33% | 3.4만 |
|---|
| 2026.06.17 | ₩1,330 | ₩1,418 | ₩1,330 | ₩1,382 | +3.91% | 4.1만 |
|---|
| 2026.06.16 | ₩1,372 | ₩1,409 | ₩1,300 | ₩1,364 | -0.58% | 6만 |
|---|
| 2026.06.15 | ₩1,340 | ₩1,424 | ₩1,340 | ₩1,380 | +2.99% | 8만 |
|---|
| 2026.06.12 | ₩1,296 | ₩1,333 | ₩1,296 | ₩1,327 | +2.39% | 2.8만 |
|---|
| 2026.06.11 | ₩1,285 | ₩1,309 | ₩1,285 | ₩1,305 | +1.56% | 2만 |
|---|
| 2026.06.10 | ₩1,309 | ₩1,375 | ₩1,300 | ₩1,310 | +0.08% | 377 |
|---|
| 2026.06.09 | ₩1,283 | ₩1,375 | ₩1,283 | ₩1,309 | +2.03% | 2만 |
|---|
| 2026.06.08 | ₩1,322 | ₩1,322 | ₩1,282 | ₩1,283 | -2.95% | 2.7만 |
|---|
| 2026.06.05 | ₩1,350 | ₩1,356 | ₩1,301 | ₩1,322 | -2.07% | 3.1만 |
|---|
| 2026.06.04 | ₩1,314 | ₩1,365 | ₩1,314 | ₩1,350 | +2.74% | 6.5만 |
|---|
| 2026.06.02 | ₩1,331 | ₩1,346 | ₩1,322 | ₩1,324 | -0.53% | 6.7만 |
|---|
| 2026.06.01 | ₩1,357 | ₩1,448 | ₩1,322 | ₩1,338 | -1.40% | 11.3만 |
|---|
| 2026.05.29 | ₩1,452 | ₩1,460 | ₩1,390 | ₩1,394 | -3.99% | 7.1만 |
|---|
| 2026.05.28 | ₩1,500 | ₩1,529 | ₩1,445 | ₩1,452 | -3.20% | 7.1만 |
|---|
| 2026.05.27 | ₩1,496 | ₩1,496 | ₩1,456 | ₩1,459 | -2.47% | 7.8만 |
|---|
| 2026.05.26 | ₩1,507 | ₩1,526 | ₩1,492 | ₩1,496 | -0.73% | 6.9만 |
|---|
| 2026.05.22 | ₩1,505 | ₩1,527 | ₩1,490 | ₩1,507 | +0.13% | 2.2만 |
|---|
| 2026.05.21 | ₩1,508 | ₩1,528 | ₩1,500 | ₩1,505 | -0.20% | 3.4만 |
|---|
| 2026.05.20 | ₩1,520 | ₩1,539 | ₩1,500 | ₩1,508 | -0.79% | 2.5만 |
|---|
| 2026.05.19 | ₩1,522 | ₩1,538 | ₩1,515 | ₩1,518 | -0.26% | 3.9만 |
|---|
| 2026.05.18 | ₩1,544 | ₩1,566 | ₩1,480 | ₩1,522 | -1.42% | 9.8만 |
|---|
| 2026.05.15 | ₩1,544 | ₩1,574 | ₩1,538 | ₩1,540 | -0.26% | 6.6만 |
|---|
| 2026.05.14 | ₩1,546 | ₩1,570 | ₩1,543 | ₩1,557 | +0.71% | 3.8만 |
|---|
| 2026.05.13 | ₩1,580 | ₩1,593 | ₩1,541 | ₩1,545 | -2.22% | 8.5만 |
|---|
| 2026.05.12 | ₩1,619 | ₩1,619 | ₩1,574 | ₩1,580 | -2.41% | 13.5만 |
|---|
| 2026.05.11 | ₩1,659 | ₩1,659 | ₩1,615 | ₩1,618 | -2.47% | 6.2만 |
|---|
| 2026.05.08 | ₩1,649 | ₩1,665 | ₩1,645 | ₩1,659 | +0.61% | 3.1만 |
|---|
| 2026.05.07 | ₩1,682 | ₩1,682 | ₩1,643 | ₩1,649 | -1.96% | 5.5만 |
|---|
| 2026.05.06 | ₩1,733 | ₩1,733 | ₩1,660 | ₩1,690 | -2.48% | 9.8만 |
|---|
| 2026.05.04 | ₩1,728 | ₩1,748 | ₩1,705 | ₩1,705 | -1.33% | 4.3만 |
|---|
| 2026.04.30 | ₩1,740 | ₩1,740 | ₩1,710 | ₩1,728 | -0.69% | 5.8만 |
|---|
| 2026.04.29 | ₩1,758 | ₩1,759 | ₩1,725 | ₩1,743 | -0.85% | 1.7만 |
|---|
| 2026.04.28 | ₩1,769 | ₩1,769 | ₩1,740 | ₩1,743 | -1.47% | 3.1만 |
|---|
| 2026.04.27 | ₩1,768 | ₩1,774 | ₩1,706 | ₩1,769 | +0.06% | 5.4만 |
|---|
| 2026.04.24 | ₩1,758 | ₩1,795 | ₩1,754 | ₩1,768 | +0.57% | 4.8만 |
|---|
| 2026.04.23 | ₩1,795 | ₩1,796 | ₩1,720 | ₩1,765 | -1.67% | 5.7만 |
|---|
| 2026.04.22 | ₩1,751 | ₩1,798 | ₩1,751 | ₩1,795 | +2.51% | 8.1만 |
|---|
| 2026.04.21 | ₩1,770 | ₩1,775 | ₩1,662 | ₩1,754 | -0.90% | 4.7만 |
|---|
| 2026.04.20 | ₩1,760 | ₩1,778 | ₩1,734 | ₩1,760 | 0.00% | 4.9만 |
|---|
| 2026.04.17 | ₩1,705 | ₩1,783 | ₩1,705 | ₩1,760 | +3.23% | 10.2만 |
|---|
| 2026.04.16 | ₩1,694 | ₩1,710 | ₩1,684 | ₩1,705 | +0.65% | 7만 |
|---|
| 2026.04.15 | ₩1,671 | ₩1,698 | ₩1,671 | ₩1,684 | +0.78% | 4.3만 |
|---|
| 2026.04.14 | ₩1,680 | ₩1,699 | ₩1,666 | ₩1,671 | -0.54% | 3.2만 |
|---|
| 2026.04.13 | ₩1,670 | ₩1,675 | ₩1,663 | ₩1,665 | -0.30% | 3만 |
|---|
| 2026.04.10 | ₩1,670 | ₩1,687 | ₩1,664 | ₩1,670 | 0.00% | 2.8만 |
|---|
| 2026.04.09 | ₩1,690 | ₩1,690 | ₩1,640 | ₩1,670 | -1.18% | 1.6만 |
|---|
| 2026.04.08 | ₩1,685 | ₩1,697 | ₩1,658 | ₩1,674 | -0.65% | 9.6만 |
|---|
| 2026.04.07 | ₩1,684 | ₩1,720 | ₩1,680 | ₩1,685 | +0.06% | 1.5만 |
|---|
| 2026.04.06 | ₩1,656 | ₩1,700 | ₩1,656 | ₩1,684 | +1.69% | 2.2만 |
|---|
| 2026.04.03 | ₩1,649 | ₩1,698 | ₩1,649 | ₩1,656 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩1,710 | ₩1,722 | ₩1,650 | ₩1,650 | -3.51% | 6.5만 |
|---|
| 2026.04.01 | ₩1,699 | ₩1,716 | ₩1,691 | ₩1,709 | +0.59% | 1.7만 |
|---|
| 2026.03.31 | ₩1,722 | ₩1,729 | ₩1,682 | ₩1,688 | -1.97% | 2.8만 |
|---|
| 2026.03.30 | ₩1,725 | ₩1,740 | ₩1,675 | ₩1,722 | -0.17% | 1.7만 |
|---|
| 2026.03.27 | ₩1,725 | ₩1,725 | ₩1,675 | ₩1,722 | -0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩1,725 | ₩1,737 | ₩1,676 | ₩1,725 | 0.00% | 3.7만 |
|---|
| 2026.03.25 | ₩1,697 | ₩1,731 | ₩1,696 | ₩1,725 | +1.65% | 1.4만 |
|---|
| 2026.03.24 | ₩1,667 | ₩1,700 | ₩1,667 | ₩1,697 | +1.80% | 3.7만 |
|---|
| 2026.03.23 | ₩1,717 | ₩1,717 | ₩1,620 | ₩1,666 | -2.97% | 6.1만 |
|---|
| 2026.03.20 | ₩1,723 | ₩1,748 | ₩1,715 | ₩1,721 | -0.12% | 3만 |
|---|
| 2026.03.19 | ₩1,737 | ₩1,749 | ₩1,720 | ₩1,722 | -0.86% | 2.2만 |
|---|
| 2026.03.18 | ₩1,755 | ₩1,769 | ₩1,700 | ₩1,750 | -0.28% | 1.7만 |
|---|
| 2026.03.17 | ₩1,764 | ₩1,782 | ₩1,655 | ₩1,750 | -0.79% | 3만 |
|---|
| 2026.03.16 | ₩1,778 | ₩1,794 | ₩1,755 | ₩1,760 | -1.01% | 4.6만 |
|---|
| 2026.03.13 | ₩1,760 | ₩1,920 | ₩1,717 | ₩1,778 | +1.02% | 23.8만 |
|---|
| 2026.03.12 | ₩1,758 | ₩1,762 | ₩1,733 | ₩1,760 | +0.11% | 3.1만 |
|---|
| 2026.03.11 | ₩1,729 | ₩1,763 | ₩1,721 | ₩1,758 | +1.68% | 4.8만 |
|---|
| 2026.03.10 | ₩1,669 | ₩1,727 | ₩1,669 | ₩1,721 | +3.12% | 4.5만 |
|---|
| 2026.03.09 | ₩1,550 | ₩1,680 | ₩1,550 | ₩1,669 | +7.68% | 9.9만 |
|---|
| 2026.03.06 | ₩1,708 | ₩1,739 | ₩1,652 | ₩1,691 | -1.00% | 7.5만 |
|---|
| 2026.03.05 | ₩1,630 | ₩1,718 | ₩1,630 | ₩1,708 | +4.79% | 6.9만 |
|---|
| 2026.03.04 | ₩1,781 | ₩1,786 | ₩1,541 | ₩1,627 | -8.65% | 16.1만 |
|---|
| 2026.03.03 | ₩1,810 | ₩1,810 | ₩1,787 | ₩1,787 | -1.27% | 11만 |
|---|
| 2026.02.27 | ₩1,837 | ₩1,837 | ₩1,796 | ₩1,820 | -0.93% | 10.4만 |
|---|
| 2026.02.26 | ₩1,902 | ₩1,902 | ₩1,800 | ₩1,837 | -3.42% | 14.9만 |
|---|
| 2026.02.25 | ₩1,910 | ₩1,910 | ₩1,880 | ₩1,902 | -0.42% | 6.8만 |
|---|
| 2026.02.24 | ₩1,896 | ₩1,911 | ₩1,879 | ₩1,910 | +0.74% | 9.5만 |
|---|
| 2026.02.23 | ₩1,860 | ₩1,901 | ₩1,860 | ₩1,896 | +1.94% | 15.9만 |
|---|
| 2026.02.20 | ₩1,890 | ₩1,890 | ₩1,790 | ₩1,864 | -1.38% | 14.7만 |
|---|
| 2026.02.19 | ₩1,819 | ₩1,888 | ₩1,816 | ₩1,888 | +3.79% | 14.5만 |
|---|
| 2026.02.13 | ₩1,849 | ₩1,849 | ₩1,803 | ₩1,819 | -1.62% | 5.1만 |
|---|
| 2026.02.12 | ₩1,849 | ₩1,880 | ₩1,847 | ₩1,849 | 0.00% | 7.3만 |
|---|
| 2026.02.11 | ₩1,840 | ₩1,843 | ₩1,832 | ₩1,841 | +0.05% | 2.4만 |
|---|
| 2026.02.10 | ₩1,828 | ₩1,850 | ₩1,824 | ₩1,840 | +0.66% | 4.7만 |
|---|
| 2026.02.09 | ₩1,825 | ₩1,840 | ₩1,821 | ₩1,829 | +0.22% | 6.8만 |
|---|
| 2026.02.06 | ₩1,836 | ₩1,836 | ₩1,796 | ₩1,825 | -0.60% | 6.7만 |
|---|
| 2026.02.05 | ₩1,845 | ₩1,845 | ₩1,820 | ₩1,836 | -0.49% | 5.8만 |
|---|
| 2026.02.04 | ₩1,815 | ₩1,840 | ₩1,801 | ₩1,840 | +1.38% | 9.9만 |
|---|
| 2026.02.03 | ₩1,829 | ₩1,850 | ₩1,800 | ₩1,812 | -0.93% | 8.9만 |
|---|
| 2026.02.02 | ₩1,849 | ₩1,866 | ₩1,811 | ₩1,811 | -2.06% | 8.9만 |
|---|
| 2026.01.30 | ₩1,860 | ₩1,870 | ₩1,845 | ₩1,849 | -0.59% | 8.6만 |
|---|
| 2026.01.29 | ₩1,875 | ₩1,877 | ₩1,854 | ₩1,861 | -0.75% | 9.1만 |
|---|
| 2026.01.28 | ₩1,870 | ₩1,878 | ₩1,870 | ₩1,875 | +0.27% | 9.4만 |
|---|
| 2026.01.27 | ₩1,881 | ₩1,893 | ₩1,800 | ₩1,879 | -0.11% | 6.4만 |
|---|
| 2026.01.26 | ₩1,871 | ₩1,893 | ₩1,869 | ₩1,881 | +0.53% | 5.1만 |
|---|
| 2026.01.23 | ₩1,889 | ₩1,920 | ₩1,881 | ₩1,893 | +0.21% | 3.4만 |
|---|
| 2026.01.22 | ₩1,891 | ₩1,898 | ₩1,873 | ₩1,889 | -0.11% | 6.2만 |
|---|
| 2026.01.21 | ₩1,917 | ₩1,917 | ₩1,890 | ₩1,892 | -1.30% | 5.4만 |
|---|
| 2026.01.20 | ₩1,903 | ₩1,920 | ₩1,890 | ₩1,900 | -0.16% | 5.1만 |
|---|
| 2026.01.19 | ₩1,914 | ₩1,915 | ₩1,900 | ₩1,903 | -0.57% | 5.2만 |
|---|
| 2026.01.16 | ₩1,923 | ₩1,928 | ₩1,905 | ₩1,913 | -0.52% | 5만 |
|---|
| 2026.01.15 | ₩1,915 | ₩1,929 | ₩1,915 | ₩1,923 | +0.42% | 3.3만 |
|---|
| 2026.01.14 | ₩1,938 | ₩1,939 | ₩1,920 | ₩1,921 | -0.88% | 8.2만 |
|---|
| 2026.01.13 | ₩1,938 | ₩1,965 | ₩1,926 | ₩1,932 | -0.31% | 6.9만 |
|---|
| 2026.01.12 | ₩1,927 | ₩1,960 | ₩1,927 | ₩1,938 | +0.57% | 5.9만 |
|---|
| 2026.01.09 | ₩1,934 | ₩1,960 | ₩1,921 | ₩1,943 | +0.47% | 4.3만 |
|---|
| 2026.01.08 | ₩1,941 | ₩1,961 | ₩1,936 | ₩1,937 | -0.21% | 6.9만 |
|---|
| 2026.01.07 | ₩1,954 | ₩1,999 | ₩1,950 | ₩1,953 | -0.05% | 4.4만 |
|---|
| 2026.01.06 | ₩1,952 | ₩1,968 | ₩1,950 | ₩1,954 | +0.10% | 2.3만 |
|---|
| 2026.01.05 | ₩1,970 | ₩1,975 | ₩1,951 | ₩1,952 | -0.91% | 9만 |
|---|
| 2026.01.02 | ₩1,974 | ₩1,974 | ₩1,938 | ₩1,955 | -0.96% | 7.3만 |
|---|
| 2025.12.30 | ₩1,962 | ₩1,978 | ₩1,948 | ₩1,954 | -0.41% | 1.9만 |
|---|
| 2025.12.29 | ₩1,948 | ₩1,960 | ₩1,930 | ₩1,955 | +0.36% | 2.8만 |
|---|
| 2025.12.26 | ₩1,965 | ₩1,965 | ₩1,948 | ₩1,948 | -0.87% | 8만 |
|---|
| 2025.12.24 | ₩1,969 | ₩1,975 | ₩1,955 | ₩1,965 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩1,952 | ₩1,979 | ₩1,952 | ₩1,964 | +0.61% | 4.7만 |
|---|
| 2025.12.22 | ₩1,960 | ₩1,982 | ₩1,956 | ₩1,965 | +0.26% | 4.4만 |
|---|
| 2025.12.19 | ₩1,998 | ₩1,998 | ₩1,942 | ₩1,965 | -1.65% | 7.6만 |
|---|
| 2025.12.18 | ₩1,995 | ₩1,999 | ₩1,968 | ₩1,980 | -0.75% | 5.3만 |
|---|
| 2025.12.17 | ₩1,999 | ₩1,999 | ₩1,980 | ₩1,983 | -0.80% | 5.7만 |
|---|
| 2025.12.16 | ₩2,025 | ₩2,025 | ₩1,982 | ₩1,999 | -1.28% | 7.4만 |
|---|
| 2025.12.15 | ₩2,000 | ₩2,020 | ₩2,000 | ₩2,010 | +0.50% | 4.5만 |
|---|
| 2025.12.12 | ₩1,996 | ₩2,030 | ₩1,996 | ₩2,025 | +1.45% | 5.7만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,010 | ₩1,994 | ₩1,999 | -0.55% | 8.7만 |
|---|
| 2025.12.10 | ₩1,995 | ₩2,055 | ₩1,987 | ₩2,010 | +0.75% | 38.4만 |
|---|
| 2025.12.09 | ₩2,000 | ₩2,290 | ₩1,987 | ₩1,995 | -0.25% | 190.2만 |
|---|
| 2025.12.08 | ₩2,035 | ₩2,035 | ₩1,997 | ₩2,000 | -1.72% | 3.8만 |
|---|
| 2025.12.05 | ₩2,015 | ₩2,025 | ₩1,994 | ₩2,020 | +0.25% | 6.4만 |
|---|
| 2025.12.04 | ₩2,015 | ₩2,035 | ₩2,000 | ₩2,005 | -0.50% | 2.8만 |
|---|
| 2025.12.03 | ₩2,020 | ₩2,035 | ₩1,991 | ₩2,015 | -0.25% | 9.6만 |
|---|
| 2025.12.02 | ₩1,997 | ₩2,015 | ₩1,984 | ₩2,010 | +0.65% | 4만 |
|---|
| 2025.12.01 | ₩1,992 | ₩2,015 | ₩1,992 | ₩1,997 | +0.25% | 4.8만 |
|---|
| 2025.11.28 | ₩1,979 | ₩2,010 | ₩1,964 | ₩1,992 | +0.66% | 4.1만 |
|---|
| 2025.11.27 | ₩1,970 | ₩1,980 | ₩1,959 | ₩1,964 | -0.30% | 5.9만 |
|---|
| 2025.11.26 | ₩1,997 | ₩1,997 | ₩1,956 | ₩1,970 | -1.35% | 6.2만 |
|---|
| 2025.11.25 | ₩1,975 | ₩1,992 | ₩1,959 | ₩1,960 | -0.76% | 7.5만 |
|---|
| 2025.11.24 | ₩1,998 | ₩2,005 | ₩1,974 | ₩1,975 | -1.15% | 9.5만 |
|---|
| 2025.11.21 | ₩1,943 | ₩2,180 | ₩1,935 | ₩2,005 | +3.19% | 93.4만 |
|---|
| 2025.11.20 | ₩1,927 | ₩2,025 | ₩1,927 | ₩1,968 | +2.13% | 17만 |
|---|
| 2025.11.19 | ₩1,903 | ₩1,932 | ₩1,898 | ₩1,927 | +1.26% | 4.7만 |
|---|
| 2025.11.18 | ₩1,956 | ₩1,959 | ₩1,921 | ₩1,921 | -1.79% | 4.1만 |
|---|
| 2025.11.17 | ₩1,970 | ₩1,980 | ₩1,945 | ₩1,945 | -1.27% | 6.2만 |
|---|
| 2025.11.14 | ₩1,990 | ₩2,000 | ₩1,965 | ₩1,970 | -1.01% | 6.3만 |
|---|
| 2025.11.13 | ₩1,980 | ₩1,998 | ₩1,970 | ₩1,990 | +0.51% | 5만 |
|---|
| 2025.11.12 | ₩1,960 | ₩1,994 | ₩1,955 | ₩1,981 | +1.07% | 6.5만 |
|---|
| 2025.11.11 | ₩1,957 | ₩1,969 | ₩1,941 | ₩1,958 | +0.05% | 6.4만 |
|---|
| 2025.11.10 | ₩1,920 | ₩1,947 | ₩1,920 | ₩1,940 | +1.04% | 9.9만 |
|---|
| 2025.11.07 | ₩1,933 | ₩1,934 | ₩1,905 | ₩1,920 | -0.67% | 7.9만 |
|---|
| 2025.11.06 | ₩1,923 | ₩1,942 | ₩1,919 | ₩1,920 | -0.16% | 6.3만 |
|---|
| 2025.11.05 | ₩1,935 | ₩1,973 | ₩1,889 | ₩1,927 | -0.41% | 22.2만 |
|---|
| 2025.11.04 | ₩1,954 | ₩1,959 | ₩1,927 | ₩1,928 | -1.33% | 15.8만 |
|---|
| 2025.11.03 | ₩1,994 | ₩2,005 | ₩1,949 | ₩1,954 | -2.01% | 29.6만 |
|---|
| 2025.10.31 | ₩2,015 | ₩2,015 | ₩1,994 | ₩1,994 | -1.04% | 17.2만 |
|---|
| 2025.10.30 | ₩2,050 | ₩2,055 | ₩2,005 | ₩2,010 | -1.95% | 24.1만 |
|---|
| 2025.10.29 | ₩2,065 | ₩2,245 | ₩2,040 | ₩2,075 | +0.48% | 76.4만 |
|---|
| 2025.10.28 | ₩2,080 | ₩2,080 | ₩2,050 | ₩2,065 | -0.72% | 6.4만 |
|---|
| 2025.10.27 | ₩2,040 | ₩2,080 | ₩2,035 | ₩2,080 | +1.96% | 12.1만 |
|---|
| 2025.10.24 | ₩2,040 | ₩2,060 | ₩2,030 | ₩2,035 | -0.25% | 5.7만 |
|---|
| 2025.10.23 | ₩2,065 | ₩2,065 | ₩2,035 | ₩2,040 | -1.21% | 6.6만 |
|---|
| 2025.10.22 | ₩2,090 | ₩2,100 | ₩2,025 | ₩2,065 | -1.20% | 8.1만 |
|---|
| 2025.10.21 | ₩2,025 | ₩2,080 | ₩2,025 | ₩2,070 | +2.22% | 13.1만 |
|---|
| 2025.10.20 | ₩2,035 | ₩2,055 | ₩2,010 | ₩2,040 | +0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩2,070 | ₩2,070 | ₩2,005 | ₩2,035 | -1.69% | 11만 |
|---|
| 2025.10.16 | ₩2,060 | ₩2,060 | ₩1,926 | ₩2,045 | -0.73% | 18.8만 |
|---|
| 2025.10.15 | ₩2,035 | ₩2,065 | ₩2,035 | ₩2,040 | +0.25% | 8.8만 |
|---|
| 2025.10.14 | ₩2,060 | ₩2,075 | ₩2,020 | ₩2,025 | -1.70% | 11.8만 |
|---|
| 2025.10.13 | ₩2,050 | ₩2,100 | ₩2,000 | ₩2,060 | +0.49% | 13.2만 |
|---|
| 2025.10.10 | ₩2,030 | ₩2,090 | ₩2,020 | ₩2,055 | +1.23% | 16.5만 |
|---|