시장 데이터를 불러오는 중
전체 종목
신영와코루 과거 주가
005800.KS · KOSPI
주요 제품·사업: 여성용 내의류(화운데이션,란제리,블래지어),환자,노령자용 파자마,남성용 내의류 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005800.KS · KOSPI
주요 제품·사업: 여성용 내의류(화운데이션,란제리,블래지어),환자,노령자용 파자마,남성용 내의류 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,570 | ₩13,570 | ₩13,350 | ₩13,360 | -1.55% | 1.2천 |
| 2026.10.07 | ₩13,240 | ₩13,510 | ₩13,240 | ₩13,350 | +0.83% | 7.2천 |
| 2026.10.06 | ₩13,520 | ₩13,580 | ₩13,200 | ₩13,360 | -1.18% | 5.6천 |
| 2026.10.02 | ₩13,580 | ₩13,580 | ₩13,360 | ₩13,520 | -0.44% | 1.1천 |
| 2026.10.01 | ₩13,580 | ₩13,580 | ₩13,480 | ₩13,520 | -0.44% | 485 |
| 2026.09.30 | ₩13,500 | ₩13,570 | ₩13,260 | ₩13,500 | 0.00% | 1.4천 |
| 2026.09.29 | ₩13,410 | ₩13,570 | ₩13,270 | ₩13,500 | +0.67% | 993 |
| 2026.09.28 | ₩13,870 | ₩13,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,500 |
| ₩13,500 |
| -2.67% |
| 1.4천 |
| 2026.09.23 | ₩13,600 | ₩13,610 | ₩13,510 | ₩13,510 | -0.66% | 2.6만 |
|---|
| 2026.09.22 | ₩13,580 | ₩13,600 | ₩13,510 | ₩13,580 | 0.00% | 9.6천 |
|---|
| 2026.09.21 | ₩13,560 | ₩13,630 | ₩13,480 | ₩13,540 | -0.15% | 218 |
|---|
| 2026.09.18 | ₩13,580 | ₩13,580 | ₩13,480 | ₩13,480 | -0.74% | 2.8천 |
|---|
| 2026.09.17 | ₩13,570 | ₩13,580 | ₩13,450 | ₩13,570 | 0.00% | 158 |
|---|
| 2026.09.16 | ₩13,570 | ₩13,700 | ₩13,490 | ₩13,500 | -0.52% | 7.2천 |
|---|
| 2026.09.15 | ₩13,500 | ₩13,500 | ₩13,350 | ₩13,470 | -0.22% | 1.3천 |
|---|
| 2026.09.14 | ₩13,580 | ₩13,580 | ₩13,390 | ₩13,500 | -0.59% | 2천 |
|---|
| 2026.09.11 | ₩13,580 | ₩13,580 | ₩13,500 | ₩13,580 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩13,460 | ₩13,580 | ₩13,380 | ₩13,550 | +0.67% | 503 |
|---|
| 2026.09.09 | ₩13,580 | ₩13,580 | ₩13,450 | ₩13,450 | -0.96% | 1.3천 |
|---|
| 2026.09.08 | ₩13,570 | ₩13,580 | ₩13,420 | ₩13,570 | 0.00% | 2.5천 |
|---|
| 2026.09.07 | ₩13,580 | ₩13,750 | ₩13,410 | ₩13,570 | -0.07% | 4.5천 |
|---|
| 2026.09.04 | ₩13,510 | ₩13,710 | ₩13,330 | ₩13,550 | +0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩13,730 | ₩13,750 | ₩13,330 | ₩13,330 | -2.91% | 686 |
|---|
| 2026.09.02 | ₩13,480 | ₩13,510 | ₩13,350 | ₩13,450 | -0.22% | 1.8천 |
|---|
| 2026.09.01 | ₩13,460 | ₩13,480 | ₩13,360 | ₩13,480 | +0.15% | 1천 |
|---|
| 2026.08.31 | ₩13,460 | ₩13,460 | ₩13,290 | ₩13,460 | 0.00% | 661 |
|---|
| 2026.08.28 | ₩13,300 | ₩13,580 | ₩13,300 | ₩13,460 | +1.20% | 2.9천 |
|---|
| 2026.08.27 | ₩13,580 | ₩13,580 | ₩13,230 | ₩13,290 | -2.14% | 6.3천 |
|---|
| 2026.08.26 | ₩13,400 | ₩13,520 | ₩13,350 | ₩13,400 | 0.00% | 265 |
|---|
| 2026.08.25 | ₩13,310 | ₩13,400 | ₩13,240 | ₩13,400 | +0.68% | 1.9천 |
|---|
| 2026.08.24 | ₩13,570 | ₩13,570 | ₩13,320 | ₩13,430 | -1.03% | 1.2천 |
|---|
| 2026.08.21 | ₩13,550 | ₩13,550 | ₩13,310 | ₩13,540 | -0.07% | 1.8천 |
|---|
| 2026.08.20 | ₩13,490 | ₩13,570 | ₩13,300 | ₩13,520 | +0.22% | 5.1천 |
|---|
| 2026.08.19 | ₩13,230 | ₩13,490 | ₩13,050 | ₩13,490 | +1.97% | 7.4천 |
|---|
| 2026.08.18 | ₩13,570 | ₩13,570 | ₩13,160 | ₩13,360 | -1.55% | 3.4천 |
|---|
| 2026.08.14 | ₩13,570 | ₩13,570 | ₩13,150 | ₩13,570 | 0.00% | 5천 |
|---|
| 2026.08.13 | ₩13,490 | ₩13,580 | ₩13,360 | ₩13,400 | -0.67% | 2.5천 |
|---|
| 2026.08.12 | ₩13,890 | ₩13,890 | ₩13,450 | ₩13,490 | -2.88% | 5.8천 |
|---|
| 2026.08.11 | ₩13,700 | ₩13,700 | ₩13,330 | ₩13,580 | -0.88% | 2.1천 |
|---|
| 2026.08.10 | ₩13,580 | ₩14,490 | ₩13,540 | ₩13,580 | 0.00% | 2.7만 |
|---|
| 2026.08.07 | ₩13,400 | ₩13,580 | ₩13,340 | ₩13,390 | -0.07% | 4.6천 |
|---|
| 2026.08.06 | ₩13,230 | ₩13,570 | ₩13,230 | ₩13,400 | +1.28% | 2.1천 |
|---|
| 2026.08.05 | ₩13,570 | ₩13,580 | ₩13,320 | ₩13,410 | -1.18% | 5.5천 |
|---|
| 2026.08.04 | ₩13,490 | ₩13,570 | ₩13,390 | ₩13,480 | -0.07% | 4.8천 |
|---|
| 2026.08.03 | ₩13,580 | ₩13,580 | ₩13,300 | ₩13,570 | -0.07% | 3.6천 |
|---|
| 2026.07.31 | ₩13,360 | ₩13,590 | ₩13,100 | ₩13,580 | +1.65% | 2.8천 |
|---|
| 2026.07.30 | ₩12,880 | ₩13,390 | ₩12,880 | ₩13,360 | +3.73% | 4.7천 |
|---|
| 2026.07.29 | ₩13,290 | ₩13,510 | ₩13,040 | ₩13,270 | -0.15% | 6.6천 |
|---|
| 2026.07.28 | ₩13,250 | ₩13,250 | ₩12,660 | ₩13,000 | -1.89% | 3.6천 |
|---|
| 2026.07.27 | ₩13,270 | ₩13,270 | ₩13,040 | ₩13,150 | -0.90% | 1천 |
|---|
| 2026.07.24 | ₩13,270 | ₩13,280 | ₩13,010 | ₩13,210 | -0.45% | 2.2천 |
|---|
| 2026.07.23 | ₩13,000 | ₩13,300 | ₩13,000 | ₩13,180 | +1.38% | 3.1천 |
|---|
| 2026.07.22 | ₩13,160 | ₩13,220 | ₩13,100 | ₩13,210 | +0.38% | 1.5천 |
|---|
| 2026.07.21 | ₩13,160 | ₩13,250 | ₩12,980 | ₩13,250 | +0.68% | 1.5천 |
|---|
| 2026.07.20 | ₩13,010 | ₩13,290 | ₩12,920 | ₩13,290 | +2.15% | 2.1천 |
|---|
| 2026.07.16 | ₩13,290 | ₩13,290 | ₩13,000 | ₩13,130 | -1.20% | 1.7천 |
|---|
| 2026.07.15 | ₩12,970 | ₩13,300 | ₩12,630 | ₩13,290 | +2.47% | 3.8천 |
|---|
| 2026.07.14 | ₩12,970 | ₩12,970 | ₩12,320 | ₩12,870 | -0.77% | 2.8천 |
|---|
| 2026.07.13 | ₩12,700 | ₩12,890 | ₩12,370 | ₩12,800 | +0.79% | 5.7천 |
|---|
| 2026.07.10 | ₩12,530 | ₩12,890 | ₩12,220 | ₩12,700 | +1.36% | 4.6천 |
|---|
| 2026.07.09 | ₩12,450 | ₩12,450 | ₩12,100 | ₩12,360 | -0.72% | 2.5천 |
|---|
| 2026.07.08 | ₩12,390 | ₩12,540 | ₩12,330 | ₩12,420 | +0.24% | 2.5천 |
|---|
| 2026.07.07 | ₩12,390 | ₩12,440 | ₩12,110 | ₩12,440 | +0.40% | 1.6천 |
|---|
| 2026.07.06 | ₩12,000 | ₩12,390 | ₩11,850 | ₩12,330 | +2.75% | 4.3천 |
|---|
| 2026.07.03 | ₩12,320 | ₩12,320 | ₩11,730 | ₩12,040 | -2.27% | 3.9천 |
|---|
| 2026.07.02 | ₩12,370 | ₩12,370 | ₩11,870 | ₩12,060 | -2.51% | 4천 |
|---|
| 2026.07.01 | ₩12,070 | ₩12,350 | ₩12,070 | ₩12,240 | +1.41% | 1.8천 |
|---|
| 2026.06.30 | ₩11,930 | ₩12,150 | ₩11,400 | ₩11,950 | +0.17% | 4.7천 |
|---|
| 2026.06.29 | ₩11,890 | ₩12,110 | ₩11,710 | ₩12,010 | +1.01% | 3천 |
|---|
| 2026.06.26 | ₩12,100 | ₩12,410 | ₩11,580 | ₩11,790 | -2.56% | 4.1천 |
|---|
| 2026.06.25 | ₩11,940 | ₩12,280 | ₩11,850 | ₩11,970 | +0.25% | 5.4천 |
|---|
| 2026.06.24 | ₩12,090 | ₩12,170 | ₩11,810 | ₩11,940 | -1.24% | 8.4천 |
|---|
| 2026.06.23 | ₩12,900 | ₩12,940 | ₩11,930 | ₩12,180 | -5.58% | 1.7만 |
|---|
| 2026.06.22 | ₩13,300 | ₩13,310 | ₩12,590 | ₩13,000 | -2.26% | 6.9천 |
|---|
| 2026.06.19 | ₩13,030 | ₩13,180 | ₩12,660 | ₩13,090 | +0.46% | 1.2만 |
|---|
| 2026.06.18 | ₩13,540 | ₩13,540 | ₩12,890 | ₩13,030 | -3.77% | 5.5천 |
|---|
| 2026.06.17 | ₩13,680 | ₩13,910 | ₩13,330 | ₩13,560 | -0.88% | 4.9천 |
|---|
| 2026.06.16 | ₩13,640 | ₩13,680 | ₩13,460 | ₩13,680 | +0.29% | 3.1천 |
|---|
| 2026.06.15 | ₩13,630 | ₩13,680 | ₩13,410 | ₩13,510 | -0.88% | 4.8천 |
|---|
| 2026.06.12 | ₩12,940 | ₩13,660 | ₩12,940 | ₩13,440 | +3.86% | 3.7천 |
|---|
| 2026.06.11 | ₩13,120 | ₩13,500 | ₩12,840 | ₩12,890 | -1.75% | 1.5만 |
|---|
| 2026.06.10 | ₩13,200 | ₩13,430 | ₩12,710 | ₩13,220 | +0.15% | 3.7천 |
|---|
| 2026.06.09 | ₩13,190 | ₩13,410 | ₩13,000 | ₩13,200 | +0.08% | 1.9천 |
|---|
| 2026.06.08 | ₩13,380 | ₩13,380 | ₩12,770 | ₩13,170 | -1.57% | 8.5천 |
|---|
| 2026.06.05 | ₩13,830 | ₩13,830 | ₩13,240 | ₩13,270 | -4.05% | 8.7천 |
|---|
| 2026.06.04 | ₩13,780 | ₩13,790 | ₩13,480 | ₩13,690 | -0.65% | 913 |
|---|
| 2026.06.02 | ₩13,690 | ₩13,890 | ₩13,030 | ₩13,470 | -1.61% | 8.1천 |
|---|
| 2026.06.01 | ₩14,180 | ₩14,180 | ₩13,460 | ₩13,560 | -4.37% | 6.5천 |
|---|
| 2026.05.29 | ₩14,100 | ₩14,120 | ₩13,630 | ₩14,120 | +0.14% | 4.6천 |
|---|
| 2026.05.28 | ₩14,120 | ₩14,190 | ₩13,710 | ₩14,120 | 0.00% | 3천 |
|---|
| 2026.05.27 | ₩14,020 | ₩14,210 | ₩13,780 | ₩14,120 | +0.71% | 6.5천 |
|---|
| 2026.05.26 | ₩14,500 | ₩14,500 | ₩14,030 | ₩14,280 | -1.52% | 1.2만 |
|---|
| 2026.05.22 | ₩14,290 | ₩14,490 | ₩13,870 | ₩14,420 | +0.91% | 4.5천 |
|---|
| 2026.05.21 | ₩13,990 | ₩14,200 | ₩13,920 | ₩13,920 | -0.50% | 4천 |
|---|
| 2026.05.20 | ₩14,200 | ₩14,200 | ₩13,720 | ₩14,030 | -1.20% | 7천 |
|---|
| 2026.05.19 | ₩14,580 | ₩14,690 | ₩14,140 | ₩14,320 | -1.78% | 3.2천 |
|---|
| 2026.05.18 | ₩14,150 | ₩14,820 | ₩14,150 | ₩14,690 | +3.82% | 5.4천 |
|---|
| 2026.05.15 | ₩15,000 | ₩15,150 | ₩14,460 | ₩14,840 | -1.07% | 7.2천 |
|---|
| 2026.05.14 | ₩14,880 | ₩15,400 | ₩14,190 | ₩15,000 | +0.81% | 9천 |
|---|
| 2026.05.13 | ₩14,230 | ₩14,960 | ₩13,880 | ₩14,080 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩14,440 | ₩14,590 | ₩13,660 | ₩13,970 | -3.25% | 2.1만 |
|---|
| 2026.05.11 | ₩14,850 | ₩15,300 | ₩14,220 | ₩14,440 | -2.76% | 6.4천 |
|---|
| 2026.05.08 | ₩14,640 | ₩14,880 | ₩14,540 | ₩14,630 | -0.07% | 9.9천 |
|---|
| 2026.05.07 | ₩14,970 | ₩15,050 | ₩14,320 | ₩14,920 | -0.33% | 1.1만 |
|---|
| 2026.05.06 | ₩15,100 | ₩15,100 | ₩14,760 | ₩14,970 | -0.86% | 7.1천 |
|---|
| 2026.05.04 | ₩15,460 | ₩15,460 | ₩14,900 | ₩15,100 | -2.33% | 1.2만 |
|---|
| 2026.04.30 | ₩15,100 | ₩15,370 | ₩15,060 | ₩15,080 | -0.13% | 2.7천 |
|---|
| 2026.04.29 | ₩15,000 | ₩15,240 | ₩14,960 | ₩15,100 | +0.67% | 2.9천 |
|---|
| 2026.04.28 | ₩15,110 | ₩15,340 | ₩15,000 | ₩15,000 | -0.73% | 4.4천 |
|---|
| 2026.04.27 | ₩15,250 | ₩15,360 | ₩14,950 | ₩15,190 | -0.39% | 5.9천 |
|---|
| 2026.04.24 | ₩15,430 | ₩15,490 | ₩15,070 | ₩15,240 | -1.23% | 1.5천 |
|---|
| 2026.04.23 | ₩15,430 | ₩15,450 | ₩14,950 | ₩15,090 | -2.20% | 8천 |
|---|
| 2026.04.22 | ₩15,340 | ₩15,360 | ₩15,160 | ₩15,240 | -0.65% | 3.6천 |
|---|
| 2026.04.21 | ₩15,200 | ₩15,340 | ₩15,120 | ₩15,340 | +0.92% | 4.3천 |
|---|
| 2026.04.20 | ₩15,200 | ₩15,420 | ₩15,000 | ₩15,200 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩15,250 | ₩15,390 | ₩15,150 | ₩15,200 | -0.33% | 2만 |
|---|
| 2026.04.16 | ₩15,300 | ₩15,380 | ₩15,060 | ₩15,250 | -0.33% | 2.1만 |
|---|
| 2026.04.15 | ₩15,010 | ₩15,410 | ₩15,010 | ₩15,100 | +0.60% | 5천 |
|---|
| 2026.04.14 | ₩15,110 | ₩15,380 | ₩14,900 | ₩15,010 | -0.66% | 8.2천 |
|---|
| 2026.04.13 | ₩15,400 | ₩15,430 | ₩14,620 | ₩15,100 | -1.95% | 3.2천 |
|---|
| 2026.04.10 | ₩14,950 | ₩15,200 | ₩14,950 | ₩15,120 | +1.14% | 5.2천 |
|---|
| 2026.04.09 | ₩15,500 | ₩15,500 | ₩14,910 | ₩14,990 | -3.29% | 3천 |
|---|
| 2026.04.08 | ₩15,240 | ₩15,400 | ₩14,870 | ₩15,250 | +0.07% | 8.8천 |
|---|
| 2026.04.07 | ₩14,950 | ₩15,090 | ₩14,720 | ₩14,870 | -0.54% | 2.4천 |
|---|
| 2026.04.06 | ₩15,000 | ₩15,030 | ₩14,750 | ₩14,950 | -0.33% | 4.3천 |
|---|
| 2026.04.03 | ₩15,590 | ₩15,590 | ₩14,780 | ₩15,000 | -3.78% | 4.1천 |
|---|
| 2026.04.02 | ₩15,380 | ₩15,510 | ₩14,760 | ₩14,900 | -3.12% | 9.6천 |
|---|
| 2026.04.01 | ₩15,920 | ₩15,920 | ₩15,270 | ₩15,430 | -3.08% | 8.2천 |
|---|
| 2026.03.31 | ₩15,850 | ₩15,850 | ₩15,200 | ₩15,410 | -2.78% | 5.4천 |
|---|
| 2026.03.30 | ₩15,990 | ₩15,990 | ₩15,330 | ₩15,410 | -3.63% | 3.1천 |
|---|
| 2026.03.27 | ₩15,400 | ₩16,000 | ₩15,260 | ₩15,560 | +1.04% | 1.5만 |
|---|
| 2026.03.26 | ₩15,670 | ₩16,020 | ₩15,220 | ₩15,500 | -1.08% | 6.3천 |
|---|
| 2026.03.25 | ₩16,080 | ₩16,080 | ₩15,730 | ₩15,850 | -1.43% | 5.3천 |
|---|
| 2026.03.24 | ₩15,820 | ₩16,110 | ₩15,410 | ₩15,830 | +0.06% | 1.1만 |
|---|
| 2026.03.23 | ₩16,530 | ₩16,530 | ₩15,710 | ₩15,790 | -4.48% | 9.3천 |
|---|
| 2026.03.20 | ₩16,300 | ₩16,950 | ₩16,020 | ₩16,530 | +1.41% | 2만 |
|---|
| 2026.03.19 | ₩16,220 | ₩16,260 | ₩16,070 | ₩16,220 | 0.00% | 1만 |
|---|
| 2026.03.18 | ₩16,090 | ₩16,260 | ₩16,090 | ₩16,200 | +0.68% | 6.2천 |
|---|
| 2026.03.17 | ₩16,210 | ₩16,850 | ₩16,120 | ₩16,180 | -0.19% | 9.1천 |
|---|
| 2026.03.16 | ₩16,350 | ₩16,360 | ₩16,080 | ₩16,210 | -0.86% | 3.9천 |
|---|
| 2026.03.13 | ₩16,500 | ₩16,800 | ₩16,050 | ₩16,490 | -0.06% | 4.2천 |
|---|
| 2026.03.12 | ₩16,830 | ₩16,830 | ₩16,410 | ₩16,600 | -1.37% | 6천 |
|---|
| 2026.03.11 | ₩16,480 | ₩16,870 | ₩16,160 | ₩16,570 | +0.55% | 1만 |
|---|
| 2026.03.10 | ₩16,520 | ₩16,520 | ₩16,100 | ₩16,270 | -1.51% | 6.7천 |
|---|
| 2026.03.09 | ₩16,860 | ₩16,860 | ₩15,910 | ₩16,210 | -3.86% | 1.5만 |
|---|
| 2026.03.06 | ₩16,620 | ₩16,870 | ₩16,340 | ₩16,860 | +1.44% | 1.9만 |
|---|
| 2026.03.05 | ₩16,090 | ₩16,650 | ₩15,920 | ₩16,390 | +1.86% | 8.4천 |
|---|
| 2026.03.04 | ₩16,480 | ₩16,480 | ₩14,930 | ₩15,440 | -6.31% | 3.4만 |
|---|
| 2026.03.03 | ₩17,130 | ₩17,360 | ₩16,610 | ₩16,620 | -2.98% | 1.8만 |
|---|
| 2026.02.27 | ₩17,230 | ₩17,450 | ₩17,150 | ₩17,230 | 0.00% | 2.9만 |
|---|
| 2026.02.26 | ₩17,610 | ₩17,690 | ₩17,000 | ₩17,230 | -2.16% | 2.4만 |
|---|
| 2026.02.25 | ₩17,590 | ₩17,740 | ₩17,200 | ₩17,610 | +0.11% | 2.6만 |
|---|
| 2026.02.24 | ₩17,590 | ₩17,690 | ₩17,220 | ₩17,410 | -1.02% | 2.1만 |
|---|
| 2026.02.23 | ₩17,330 | ₩17,750 | ₩17,230 | ₩17,590 | +1.50% | 3.4만 |
|---|
| 2026.02.20 | ₩17,470 | ₩17,470 | ₩17,040 | ₩17,120 | -2.00% | 1.8만 |
|---|
| 2026.02.19 | ₩17,500 | ₩17,800 | ₩17,100 | ₩17,220 | -1.60% | 1.8만 |
|---|
| 2026.02.13 | ₩17,170 | ₩17,390 | ₩17,110 | ₩17,350 | +1.05% | 9.3천 |
|---|
| 2026.02.12 | ₩17,250 | ₩17,550 | ₩17,140 | ₩17,300 | +0.29% | 8.8천 |
|---|
| 2026.02.11 | ₩17,850 | ₩17,850 | ₩17,160 | ₩17,230 | -3.47% | 1.7만 |
|---|
| 2026.02.10 | ₩17,100 | ₩17,350 | ₩16,860 | ₩17,180 | +0.47% | 1.2만 |
|---|
| 2026.02.09 | ₩16,540 | ₩17,040 | ₩16,540 | ₩16,890 | +2.12% | 1.8만 |
|---|
| 2026.02.06 | ₩16,930 | ₩16,970 | ₩16,100 | ₩16,700 | -1.36% | 3.2만 |
|---|
| 2026.02.05 | ₩18,590 | ₩18,900 | ₩16,740 | ₩16,940 | -8.88% | 10만 |
|---|
| 2026.02.04 | ₩17,210 | ₩18,170 | ₩16,660 | ₩17,990 | +4.53% | 10.8만 |
|---|
| 2026.02.03 | ₩15,760 | ₩17,760 | ₩15,750 | ₩16,800 | +6.60% | 12.8만 |
|---|
| 2026.02.02 | ₩15,900 | ₩16,210 | ₩15,620 | ₩15,750 | -0.94% | 3.7만 |
|---|
| 2026.01.30 | ₩15,660 | ₩15,970 | ₩15,240 | ₩15,790 | +0.83% | 3만 |
|---|
| 2026.01.29 | ₩15,230 | ₩15,770 | ₩15,170 | ₩15,630 | +2.63% | 2.8만 |
|---|
| 2026.01.28 | ₩15,350 | ₩15,740 | ₩15,230 | ₩15,230 | -0.78% | 1.6만 |
|---|
| 2026.01.27 | ₩15,260 | ₩15,470 | ₩14,970 | ₩15,440 | +1.18% | 1.6만 |
|---|
| 2026.01.26 | ₩15,320 | ₩15,520 | ₩15,080 | ₩15,250 | -0.46% | 1.8만 |
|---|
| 2026.01.23 | ₩14,760 | ₩15,100 | ₩14,610 | ₩15,100 | +2.30% | 1.3만 |
|---|
| 2026.01.22 | ₩14,600 | ₩14,740 | ₩14,510 | ₩14,680 | +0.55% | 8.2천 |
|---|
| 2026.01.21 | ₩15,050 | ₩15,050 | ₩14,420 | ₩14,600 | -2.99% | 2만 |
|---|
| 2026.01.20 | ₩14,640 | ₩15,050 | ₩14,490 | ₩14,850 | +1.43% | 1.3만 |
|---|
| 2026.01.19 | ₩14,750 | ₩14,970 | ₩14,570 | ₩14,640 | -0.75% | 1만 |
|---|
| 2026.01.16 | ₩14,780 | ₩14,900 | ₩14,620 | ₩14,760 | -0.14% | 7.6천 |
|---|
| 2026.01.15 | ₩15,000 | ₩15,250 | ₩14,440 | ₩14,780 | -1.47% | 2.2만 |
|---|
| 2026.01.14 | ₩14,990 | ₩15,470 | ₩14,300 | ₩15,050 | +0.40% | 2.8만 |
|---|
| 2026.01.13 | ₩15,400 | ₩15,400 | ₩14,920 | ₩14,990 | -2.66% | 1.4만 |
|---|
| 2026.01.12 | ₩15,150 | ₩15,420 | ₩14,910 | ₩15,220 | +0.46% | 1.4만 |
|---|
| 2026.01.09 | ₩15,110 | ₩15,440 | ₩15,100 | ₩15,130 | +0.13% | 1.5만 |
|---|
| 2026.01.08 | ₩15,350 | ₩15,370 | ₩15,000 | ₩15,110 | -1.56% | 1만 |
|---|
| 2026.01.07 | ₩15,510 | ₩15,510 | ₩15,120 | ₩15,340 | -1.10% | 1.4만 |
|---|
| 2026.01.06 | ₩15,780 | ₩15,820 | ₩15,290 | ₩15,510 | -1.71% | 2.6만 |
|---|
| 2026.01.05 | ₩16,260 | ₩16,560 | ₩15,760 | ₩15,860 | -2.46% | 3.7만 |
|---|
| 2026.01.02 | ₩16,470 | ₩16,780 | ₩16,200 | ₩16,350 | -0.73% | 1.3만 |
|---|
| 2025.12.30 | ₩16,380 | ₩16,590 | ₩16,020 | ₩16,500 | +0.73% | 1.3만 |
|---|
| 2025.12.29 | ₩16,150 | ₩16,400 | ₩16,050 | ₩16,380 | +1.42% | 1.7만 |
|---|
| 2025.12.26 | ₩16,150 | ₩16,230 | ₩15,990 | ₩16,230 | +0.50% | 1.5만 |
|---|
| 2025.12.24 | ₩16,400 | ₩16,400 | ₩15,990 | ₩16,130 | -1.65% | 2.1만 |
|---|
| 2025.12.23 | ₩16,780 | ₩17,020 | ₩16,210 | ₩16,400 | -2.26% | 2.7만 |
|---|
| 2025.12.22 | ₩17,000 | ₩17,090 | ₩16,540 | ₩16,700 | -1.76% | 4.6만 |
|---|
| 2025.12.19 | ₩17,480 | ₩17,890 | ₩16,990 | ₩17,150 | -1.89% | 4.4만 |
|---|
| 2025.12.18 | ₩18,190 | ₩18,200 | ₩17,220 | ₩17,540 | -3.57% | 8.7만 |
|---|
| 2025.12.17 | ₩19,230 | ₩19,320 | ₩18,190 | ₩18,600 | -3.28% | 11.9만 |
|---|
| 2025.12.16 | ₩18,680 | ₩21,200 | ₩18,420 | ₩19,200 | +2.78% | 46만 |
|---|
| 2025.12.15 | ₩17,330 | ₩22,450 | ₩17,020 | ₩18,680 | +7.79% | 113.5만 |
|---|
| 2025.12.12 | ₩17,600 | ₩18,000 | ₩16,760 | ₩17,290 | -1.76% | 15.4만 |
|---|
| 2025.12.11 | ₩15,440 | ₩19,900 | ₩15,440 | ₩17,000 | +10.10% | 68.5만 |
|---|
| 2025.12.10 | ₩15,020 | ₩15,950 | ₩15,020 | ₩15,550 | +3.53% | 6.2만 |
|---|
| 2025.12.09 | ₩15,060 | ₩15,400 | ₩15,000 | ₩15,200 | +0.93% | 2.5만 |
|---|
| 2025.12.08 | ₩15,270 | ₩15,340 | ₩15,030 | ₩15,100 | -1.11% | 4.5만 |
|---|
| 2025.12.05 | ₩15,200 | ₩16,120 | ₩15,010 | ₩15,410 | +1.38% | 14만 |
|---|
| 2025.12.04 | ₩15,820 | ₩15,950 | ₩15,100 | ₩15,200 | -3.92% | 9.7만 |
|---|
| 2025.12.03 | ₩14,950 | ₩17,770 | ₩14,730 | ₩15,980 | +6.89% | 81.2만 |
|---|
| 2025.12.02 | ₩14,740 | ₩15,800 | ₩14,610 | ₩14,950 | +1.42% | 20.2만 |
|---|
| 2025.12.01 | ₩14,890 | ₩15,600 | ₩14,700 | ₩14,790 | -0.67% | 16.9만 |
|---|
| 2025.11.28 | ₩18,050 | ₩20,750 | ₩14,900 | ₩15,200 | -15.79% | 116.5만 |
|---|
| 2025.11.27 | ₩14,250 | ₩18,520 | ₩14,200 | ₩15,970 | +12.07% | 81.8만 |
|---|
| 2025.11.26 | ₩14,200 | ₩14,490 | ₩14,200 | ₩14,250 | +0.35% | 2.8천 |
|---|
| 2025.11.25 | ₩13,970 | ₩14,370 | ₩13,970 | ₩14,280 | +2.22% | 5.5천 |
|---|
| 2025.11.24 | ₩14,420 | ₩14,510 | ₩14,050 | ₩14,100 | -2.22% | 7.7천 |
|---|
| 2025.11.21 | ₩14,310 | ₩14,510 | ₩14,240 | ₩14,500 | +1.33% | 4.1천 |
|---|
| 2025.11.20 | ₩13,940 | ₩14,460 | ₩13,880 | ₩14,460 | +3.73% | 1.1만 |
|---|
| 2025.11.19 | ₩13,820 | ₩13,900 | ₩13,620 | ₩13,900 | +0.58% | 1.9천 |
|---|
| 2025.11.18 | ₩13,940 | ₩13,940 | ₩13,660 | ₩13,820 | -0.86% | 1.3천 |
|---|
| 2025.11.17 | ₩13,900 | ₩13,950 | ₩13,690 | ₩13,800 | -0.72% | 1.4천 |
|---|
| 2025.11.14 | ₩13,890 | ₩13,920 | ₩13,690 | ₩13,900 | +0.07% | 3.2천 |
|---|
| 2025.11.13 | ₩13,890 | ₩13,940 | ₩13,800 | ₩13,890 | 0.00% | 4.2천 |
|---|
| 2025.11.12 | ₩13,550 | ₩13,840 | ₩13,550 | ₩13,800 | +1.85% | 3.1천 |
|---|
| 2025.11.11 | ₩13,890 | ₩13,890 | ₩13,500 | ₩13,760 | -0.94% | 2.7천 |
|---|
| 2025.11.10 | ₩13,440 | ₩13,880 | ₩13,440 | ₩13,750 | +2.31% | 2천 |
|---|
| 2025.11.07 | ₩13,610 | ₩13,650 | ₩13,350 | ₩13,600 | -0.07% | 5.3천 |
|---|
| 2025.11.06 | ₩13,460 | ₩13,720 | ₩13,350 | ₩13,720 | +1.93% | 4.5천 |
|---|
| 2025.11.05 | ₩13,500 | ₩13,690 | ₩13,010 | ₩13,620 | +0.89% | 7.8천 |
|---|
| 2025.11.04 | ₩13,660 | ₩13,740 | ₩13,440 | ₩13,610 | -0.37% | 3.4천 |
|---|
| 2025.11.03 | ₩13,750 | ₩13,860 | ₩13,610 | ₩13,660 | -0.65% | 6천 |
|---|
| 2025.10.31 | ₩13,660 | ₩13,870 | ₩13,650 | ₩13,750 | +0.66% | 4.6천 |
|---|
| 2025.10.30 | ₩13,750 | ₩13,920 | ₩13,650 | ₩13,720 | -0.22% | 5.9천 |
|---|
| 2025.10.29 | ₩13,630 | ₩13,830 | ₩13,550 | ₩13,810 | +1.32% | 6.5천 |
|---|
| 2025.10.28 | ₩13,520 | ₩13,770 | ₩13,520 | ₩13,670 | +1.11% | 5.3천 |
|---|
| 2025.10.27 | ₩13,500 | ₩13,700 | ₩13,410 | ₩13,650 | +1.11% | 4.1천 |
|---|
| 2025.10.24 | ₩13,640 | ₩13,750 | ₩13,440 | ₩13,500 | -1.03% | 1.4만 |
|---|
| 2025.10.23 | ₩14,450 | ₩14,450 | ₩13,610 | ₩13,640 | -5.61% | 5.1만 |
|---|
| 2025.10.22 | ₩14,190 | ₩17,910 | ₩13,500 | ₩14,460 | +1.90% | 49.4만 |
|---|
| 2025.10.21 | ₩13,110 | ₩13,920 | ₩13,080 | ₩13,780 | +5.11% | 1.6만 |
|---|
| 2025.10.20 | ₩13,290 | ₩13,290 | ₩12,960 | ₩13,120 | -1.28% | 6.9천 |
|---|
| 2025.10.17 | ₩13,900 | ₩13,930 | ₩13,210 | ₩13,360 | -3.88% | 1.3만 |
|---|
| 2025.10.16 | ₩14,000 | ₩14,310 | ₩13,900 | ₩13,930 | -0.50% | 1.6천 |
|---|
| 2025.10.15 | ₩14,420 | ₩14,420 | ₩13,900 | ₩14,020 | -2.77% | 4천 |
|---|
| 2025.10.14 | ₩13,870 | ₩14,080 | ₩13,870 | ₩13,970 | +0.72% | 3.6천 |
|---|
| 2025.10.13 | ₩14,050 | ₩14,320 | ₩13,870 | ₩13,870 | -1.28% | 5.9천 |
|---|
| 2025.10.10 | ₩14,250 | ₩14,280 | ₩14,070 | ₩14,150 | -0.70% | 2.3천 |
|---|