시장 데이터를 불러오는 중
전체 종목
원림 과거 주가
원림 · 005820.KS · KOSPI
주요 제품·사업: 고무,플라스틱제품,산업용포장재,PP.BAG,타포린 제조,도매/부동산 임대/주택 신축,판매/인터넷 정보통신/벤처회사…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
원림 · 005820.KS · KOSPI
주요 제품·사업: 고무,플라스틱제품,산업용포장재,PP.BAG,타포린 제조,도매/부동산 임대/주택 신축,판매/인터넷 정보통신/벤처회사…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,410 | ₩14,910 | ₩14,400 | ₩14,400 | -0.07% | 911 |
| 2026.10.07 | ₩14,360 | ₩14,600 | ₩14,360 | ₩14,420 | +0.42% | 1.8천 |
| 2026.10.06 | ₩14,500 | ₩14,720 | ₩14,350 | ₩14,500 | 0.00% | 1.3천 |
| 2026.10.02 | ₩14,600 | ₩14,780 | ₩14,010 | ₩14,530 | -0.48% | 194 |
| 2026.10.01 | ₩14,550 | ₩14,770 | ₩14,470 | ₩14,650 | +0.69% | 1.3천 |
| 2026.09.30 | ₩14,560 | ₩14,830 | ₩14,270 | ₩14,550 | -0.07% | 1.9천 |
| 2026.09.29 | ₩14,400 | ₩14,670 | ₩14,350 | ₩14,670 | +1.88% | 734 |
| 2026.09.28 | ₩14,520 | ₩14,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,370 |
| ₩14,430 |
| -0.62% |
| 1.1천 |
| 2026.09.23 | ₩14,500 | ₩14,730 | ₩14,230 | ₩14,700 | +1.38% | 1.8천 |
|---|
| 2026.09.22 | ₩14,370 | ₩14,640 | ₩14,370 | ₩14,500 | +0.90% | 1.6천 |
|---|
| 2026.09.21 | ₩14,650 | ₩15,000 | ₩13,910 | ₩14,670 | +0.14% | 1.7천 |
|---|
| 2026.09.18 | ₩14,490 | ₩14,570 | ₩14,360 | ₩14,560 | +0.48% | 660 |
|---|
| 2026.09.17 | ₩14,370 | ₩14,630 | ₩14,130 | ₩14,470 | +0.70% | 1.8천 |
|---|
| 2026.09.16 | ₩14,470 | ₩14,510 | ₩14,140 | ₩14,370 | -0.69% | 546 |
|---|
| 2026.09.15 | ₩14,470 | ₩14,480 | ₩14,250 | ₩14,380 | -0.62% | 374 |
|---|
| 2026.09.14 | ₩14,430 | ₩14,530 | ₩14,100 | ₩14,190 | -1.66% | 5.5천 |
|---|
| 2026.09.11 | ₩14,530 | ₩14,730 | ₩14,000 | ₩14,160 | -2.55% | 3.8천 |
|---|
| 2026.09.10 | ₩14,650 | ₩15,360 | ₩14,650 | ₩14,650 | 0.00% | 645 |
|---|
| 2026.09.09 | ₩14,750 | ₩15,070 | ₩14,690 | ₩14,700 | -0.34% | 1.2천 |
|---|
| 2026.09.08 | ₩15,000 | ₩15,310 | ₩14,800 | ₩14,810 | -1.27% | 2.1천 |
|---|
| 2026.09.07 | ₩15,210 | ₩15,320 | ₩15,010 | ₩15,010 | -1.31% | 778 |
|---|
| 2026.09.04 | ₩15,080 | ₩15,680 | ₩15,000 | ₩15,210 | +0.86% | 4.9천 |
|---|
| 2026.09.03 | ₩15,360 | ₩15,570 | ₩15,070 | ₩15,090 | -1.76% | 4.3천 |
|---|
| 2026.09.02 | ₩15,390 | ₩15,670 | ₩15,160 | ₩15,360 | -0.19% | 2.4천 |
|---|
| 2026.09.01 | ₩15,430 | ₩15,620 | ₩15,270 | ₩15,540 | +0.71% | 4.9천 |
|---|
| 2026.08.31 | ₩15,210 | ₩15,570 | ₩15,210 | ₩15,430 | +1.45% | 4.4천 |
|---|
| 2026.08.28 | ₩14,590 | ₩15,220 | ₩14,590 | ₩15,210 | +4.25% | 5.1천 |
|---|
| 2026.08.27 | ₩14,940 | ₩15,030 | ₩14,590 | ₩14,800 | -0.94% | 2.5천 |
|---|
| 2026.08.26 | ₩15,100 | ₩15,280 | ₩14,710 | ₩14,910 | -1.26% | 1.8천 |
|---|
| 2026.08.25 | ₩15,260 | ₩15,270 | ₩14,950 | ₩15,000 | -1.70% | 851 |
|---|
| 2026.08.24 | ₩15,180 | ₩15,370 | ₩14,960 | ₩15,210 | +0.20% | 2.8천 |
|---|
| 2026.08.21 | ₩15,440 | ₩15,490 | ₩14,990 | ₩15,180 | -1.68% | 1.9천 |
|---|
| 2026.08.20 | ₩15,450 | ₩15,450 | ₩15,060 | ₩15,180 | -1.75% | 1.9천 |
|---|
| 2026.08.19 | ₩15,400 | ₩15,890 | ₩15,120 | ₩15,290 | -0.71% | 2.4천 |
|---|
| 2026.08.18 | ₩15,270 | ₩16,000 | ₩15,030 | ₩15,400 | +0.85% | 5.4천 |
|---|
| 2026.08.14 | ₩14,960 | ₩15,350 | ₩14,960 | ₩15,350 | +2.61% | 2.9천 |
|---|
| 2026.08.13 | ₩15,130 | ₩15,390 | ₩14,900 | ₩14,950 | -1.19% | 3.8천 |
|---|
| 2026.08.12 | ₩14,460 | ₩15,300 | ₩14,460 | ₩15,130 | +4.63% | 4천 |
|---|
| 2026.08.11 | ₩14,490 | ₩14,630 | ₩14,350 | ₩14,570 | +0.55% | 661 |
|---|
| 2026.08.10 | ₩14,190 | ₩15,040 | ₩14,160 | ₩14,490 | +2.11% | 3.1천 |
|---|
| 2026.08.07 | ₩13,710 | ₩14,190 | ₩13,710 | ₩14,190 | +3.50% | 2.3천 |
|---|
| 2026.08.06 | ₩13,790 | ₩13,820 | ₩13,730 | ₩13,790 | 0.00% | 229 |
|---|
| 2026.08.05 | ₩13,760 | ₩13,800 | ₩13,550 | ₩13,770 | +0.07% | 455 |
|---|
| 2026.08.04 | ₩13,350 | ₩13,810 | ₩13,320 | ₩13,680 | +2.47% | 708 |
|---|
| 2026.08.03 | ₩13,040 | ₩13,310 | ₩13,040 | ₩13,310 | +2.07% | 513 |
|---|
| 2026.07.31 | ₩13,290 | ₩13,290 | ₩13,010 | ₩13,070 | -1.66% | 499 |
|---|
| 2026.07.30 | ₩13,300 | ₩13,410 | ₩12,820 | ₩13,160 | -1.05% | 923 |
|---|
| 2026.07.29 | ₩13,260 | ₩13,260 | ₩12,630 | ₩13,180 | -0.60% | 3.5천 |
|---|
| 2026.07.28 | ₩13,550 | ₩13,550 | ₩12,950 | ₩13,180 | -2.73% | 3.6천 |
|---|
| 2026.07.27 | ₩13,280 | ₩13,490 | ₩13,230 | ₩13,490 | +1.58% | 1.2천 |
|---|
| 2026.07.24 | ₩13,550 | ₩13,590 | ₩13,160 | ₩13,280 | -1.99% | 785 |
|---|
| 2026.07.23 | ₩13,250 | ₩13,800 | ₩13,250 | ₩13,550 | +2.26% | 1.5천 |
|---|
| 2026.07.22 | ₩13,490 | ₩13,500 | ₩13,150 | ₩13,230 | -1.93% | 950 |
|---|
| 2026.07.21 | ₩13,520 | ₩13,550 | ₩13,000 | ₩13,140 | -2.81% | 1.6천 |
|---|
| 2026.07.20 | ₩13,530 | ₩13,645 | ₩13,120 | ₩13,240 | -2.14% | 1.2천 |
|---|
| 2026.07.16 | ₩13,800 | ₩13,840 | ₩13,580 | ₩13,840 | +0.29% | 262 |
|---|
| 2026.07.15 | ₩14,050 | ₩14,200 | ₩13,840 | ₩13,880 | -1.21% | 1.1천 |
|---|
| 2026.07.14 | ₩13,880 | ₩14,200 | ₩13,310 | ₩14,190 | +2.23% | 6.7천 |
|---|
| 2026.07.13 | ₩14,470 | ₩14,510 | ₩14,000 | ₩14,100 | -2.56% | 379 |
|---|
| 2026.07.10 | ₩14,220 | ₩14,230 | ₩14,050 | ₩14,050 | -1.20% | 795 |
|---|
| 2026.07.09 | ₩14,330 | ₩15,170 | ₩13,800 | ₩13,950 | -2.65% | 1.5천 |
|---|
| 2026.07.08 | ₩14,350 | ₩14,380 | ₩13,950 | ₩14,340 | -0.07% | 1.3천 |
|---|
| 2026.07.07 | ₩13,850 | ₩14,400 | ₩13,850 | ₩14,320 | +3.39% | 1.3천 |
|---|
| 2026.07.06 | ₩14,030 | ₩14,030 | ₩13,500 | ₩14,000 | -0.21% | 4.8천 |
|---|
| 2026.07.03 | ₩14,250 | ₩14,500 | ₩13,820 | ₩14,030 | -1.54% | 583 |
|---|
| 2026.07.02 | ₩13,870 | ₩14,450 | ₩13,870 | ₩14,250 | +2.74% | 2.6천 |
|---|
| 2026.07.01 | ₩13,500 | ₩13,840 | ₩13,380 | ₩13,840 | +2.52% | 4.3천 |
|---|
| 2026.06.30 | ₩13,230 | ₩13,520 | ₩13,230 | ₩13,500 | +2.04% | 849 |
|---|
| 2026.06.29 | ₩12,930 | ₩15,900 | ₩12,610 | ₩13,230 | +2.32% | 5.8천 |
|---|
| 2026.06.26 | ₩13,090 | ₩13,340 | ₩12,580 | ₩12,760 | -2.52% | 4.9천 |
|---|
| 2026.06.25 | ₩13,330 | ₩13,520 | ₩12,990 | ₩13,010 | -2.40% | 1.5천 |
|---|
| 2026.06.24 | ₩13,560 | ₩13,560 | ₩13,320 | ₩13,330 | -1.70% | 886 |
|---|
| 2026.06.23 | ₩14,000 | ₩14,210 | ₩13,560 | ₩13,560 | -3.14% | 287 |
|---|
| 2026.06.22 | ₩13,540 | ₩14,180 | ₩13,500 | ₩13,980 | +3.25% | 230 |
|---|
| 2026.06.19 | ₩14,320 | ₩14,350 | ₩13,940 | ₩14,070 | -1.75% | 886 |
|---|
| 2026.06.18 | ₩14,110 | ₩15,490 | ₩14,110 | ₩14,320 | +1.49% | 1.9천 |
|---|
| 2026.06.17 | ₩14,050 | ₩14,280 | ₩14,030 | ₩14,180 | +0.93% | 1천 |
|---|
| 2026.06.16 | ₩14,070 | ₩14,350 | ₩14,060 | ₩14,350 | +1.99% | 1.1천 |
|---|
| 2026.06.15 | ₩14,250 | ₩14,500 | ₩14,190 | ₩14,500 | +1.75% | 857 |
|---|
| 2026.06.12 | ₩13,680 | ₩14,250 | ₩13,550 | ₩14,250 | +4.17% | 2천 |
|---|
| 2026.06.11 | ₩13,845 | ₩13,845 | ₩13,580 | ₩13,600 | -1.77% | 1.5천 |
|---|
| 2026.06.10 | ₩13,820 | ₩13,820 | ₩13,530 | ₩13,710 | -0.80% | 1.2천 |
|---|
| 2026.06.09 | ₩14,150 | ₩14,150 | ₩13,570 | ₩13,660 | -3.46% | 1.1천 |
|---|
| 2026.06.08 | ₩14,690 | ₩14,690 | ₩12,600 | ₩13,810 | -5.99% | 2.5천 |
|---|
| 2026.06.05 | ₩13,920 | ₩14,690 | ₩13,590 | ₩14,690 | +5.53% | 1.1천 |
|---|
| 2026.06.04 | ₩13,900 | ₩14,900 | ₩13,780 | ₩14,030 | +0.94% | 5.6천 |
|---|
| 2026.06.02 | ₩13,730 | ₩13,740 | ₩13,520 | ₩13,670 | -0.44% | 1.6천 |
|---|
| 2026.06.01 | ₩14,530 | ₩14,570 | ₩13,730 | ₩13,730 | -5.51% | 3.6천 |
|---|
| 2026.05.29 | ₩14,660 | ₩15,090 | ₩14,390 | ₩14,530 | -0.89% | 2.3천 |
|---|
| 2026.05.28 | ₩14,920 | ₩14,970 | ₩14,380 | ₩14,790 | -0.87% | 3.1천 |
|---|
| 2026.05.27 | ₩15,200 | ₩15,200 | ₩14,860 | ₩14,900 | -1.97% | 2.5천 |
|---|
| 2026.05.26 | ₩15,160 | ₩15,370 | ₩14,970 | ₩15,030 | -0.86% | 3.1천 |
|---|
| 2026.05.22 | ₩15,060 | ₩16,870 | ₩14,860 | ₩15,120 | +0.40% | 3.6천 |
|---|
| 2026.05.21 | ₩14,930 | ₩15,300 | ₩14,620 | ₩15,060 | +0.87% | 4.5천 |
|---|
| 2026.05.20 | ₩15,560 | ₩15,560 | ₩14,560 | ₩14,690 | -5.59% | 4.5천 |
|---|
| 2026.05.19 | ₩15,350 | ₩15,350 | ₩14,790 | ₩14,910 | -2.87% | 867 |
|---|
| 2026.05.18 | ₩15,500 | ₩15,510 | ₩14,500 | ₩15,340 | -1.03% | 4.3천 |
|---|
| 2026.05.15 | ₩16,330 | ₩16,330 | ₩15,510 | ₩15,510 | -5.02% | 3.7천 |
|---|
| 2026.05.14 | ₩15,780 | ₩17,900 | ₩15,780 | ₩16,180 | +2.53% | 2.6천 |
|---|
| 2026.05.13 | ₩15,890 | ₩16,210 | ₩15,780 | ₩15,780 | -0.69% | 3.1천 |
|---|
| 2026.05.12 | ₩16,490 | ₩16,490 | ₩15,890 | ₩16,210 | -1.70% | 2.4천 |
|---|
| 2026.05.11 | ₩16,330 | ₩17,540 | ₩15,840 | ₩16,160 | -1.04% | 1.3만 |
|---|
| 2026.05.08 | ₩16,430 | ₩16,440 | ₩16,050 | ₩16,330 | -0.61% | 1.6천 |
|---|
| 2026.05.07 | ₩17,470 | ₩17,470 | ₩16,370 | ₩16,540 | -5.32% | 2.4천 |
|---|
| 2026.05.06 | ₩17,550 | ₩17,550 | ₩17,100 | ₩17,200 | -1.99% | 1.2만 |
|---|
| 2026.05.04 | ₩17,370 | ₩17,680 | ₩17,210 | ₩17,530 | +0.92% | 6.3천 |
|---|
| 2026.04.30 | ₩16,920 | ₩17,490 | ₩16,810 | ₩17,370 | +2.66% | 6천 |
|---|
| 2026.04.29 | ₩16,820 | ₩16,970 | ₩16,550 | ₩16,890 | +0.42% | 5.2천 |
|---|
| 2026.04.28 | ₩16,940 | ₩16,950 | ₩16,670 | ₩16,820 | -0.71% | 1.9천 |
|---|
| 2026.04.27 | ₩16,890 | ₩17,500 | ₩16,750 | ₩16,940 | +0.30% | 2.3천 |
|---|
| 2026.04.24 | ₩16,670 | ₩16,870 | ₩16,670 | ₩16,750 | +0.48% | 5.9천 |
|---|
| 2026.04.23 | ₩16,480 | ₩16,510 | ₩16,380 | ₩16,510 | +0.18% | 2.5천 |
|---|
| 2026.04.22 | ₩16,830 | ₩16,830 | ₩16,450 | ₩16,480 | -2.08% | 2.9천 |
|---|
| 2026.04.21 | ₩16,700 | ₩17,400 | ₩16,700 | ₩16,830 | +0.78% | 1.1만 |
|---|
| 2026.04.20 | ₩15,400 | ₩17,200 | ₩15,330 | ₩17,090 | +10.97% | 5만 |
|---|
| 2026.04.17 | ₩15,330 | ₩15,400 | ₩15,270 | ₩15,400 | +0.46% | 1.1천 |
|---|
| 2026.04.16 | ₩15,310 | ₩15,470 | ₩15,270 | ₩15,300 | -0.07% | 3.1천 |
|---|
| 2026.04.15 | ₩15,250 | ₩15,370 | ₩15,130 | ₩15,300 | +0.33% | 3.9천 |
|---|
| 2026.04.14 | ₩15,230 | ₩15,330 | ₩15,180 | ₩15,220 | -0.07% | 3.5천 |
|---|
| 2026.04.13 | ₩15,310 | ₩15,330 | ₩14,990 | ₩15,180 | -0.85% | 3.1천 |
|---|
| 2026.04.10 | ₩15,450 | ₩15,490 | ₩15,320 | ₩15,460 | +0.06% | 954 |
|---|
| 2026.04.09 | ₩15,350 | ₩15,490 | ₩15,200 | ₩15,450 | +0.65% | 4.2천 |
|---|
| 2026.04.08 | ₩15,460 | ₩15,490 | ₩15,320 | ₩15,360 | -0.65% | 3천 |
|---|
| 2026.04.07 | ₩15,360 | ₩15,420 | ₩15,240 | ₩15,410 | +0.33% | 1.5천 |
|---|
| 2026.04.06 | ₩15,390 | ₩15,490 | ₩15,200 | ₩15,370 | -0.13% | 3.4천 |
|---|
| 2026.04.03 | ₩15,250 | ₩15,400 | ₩15,250 | ₩15,320 | +0.46% | 1.7천 |
|---|
| 2026.04.02 | ₩15,330 | ₩15,390 | ₩15,170 | ₩15,180 | -0.98% | 3.4천 |
|---|
| 2026.04.01 | ₩15,070 | ₩15,340 | ₩14,380 | ₩15,280 | +1.39% | 2.4천 |
|---|
| 2026.03.31 | ₩15,350 | ₩15,400 | ₩14,950 | ₩15,010 | -2.21% | 3.6천 |
|---|
| 2026.03.30 | ₩15,260 | ₩15,480 | ₩15,130 | ₩15,350 | +0.59% | 9.5천 |
|---|
| 2026.03.27 | ₩15,640 | ₩15,640 | ₩15,360 | ₩15,480 | -1.02% | 2.3천 |
|---|
| 2026.03.26 | ₩15,640 | ₩15,650 | ₩15,390 | ₩15,650 | +0.06% | 8.1천 |
|---|
| 2026.03.25 | ₩15,690 | ₩15,710 | ₩15,530 | ₩15,640 | -0.32% | 1.6천 |
|---|
| 2026.03.24 | ₩15,600 | ₩15,640 | ₩15,500 | ₩15,520 | -0.51% | 1.7천 |
|---|
| 2026.03.23 | ₩15,850 | ₩15,850 | ₩15,360 | ₩15,570 | -1.77% | 7.6천 |
|---|
| 2026.03.20 | ₩15,850 | ₩15,850 | ₩15,610 | ₩15,740 | -0.69% | 1.6천 |
|---|
| 2026.03.19 | ₩16,270 | ₩16,270 | ₩15,560 | ₩15,700 | -3.50% | 307 |
|---|
| 2026.03.18 | ₩15,850 | ₩15,890 | ₩15,560 | ₩15,670 | -1.14% | 1.2천 |
|---|
| 2026.03.17 | ₩15,510 | ₩15,820 | ₩15,510 | ₩15,690 | +1.16% | 269 |
|---|
| 2026.03.16 | ₩15,730 | ₩15,730 | ₩15,510 | ₩15,510 | -1.40% | 2.1천 |
|---|
| 2026.03.13 | ₩15,610 | ₩15,880 | ₩15,510 | ₩15,880 | +1.73% | 9.3천 |
|---|
| 2026.03.12 | ₩15,700 | ₩16,100 | ₩15,700 | ₩15,960 | +1.66% | 716 |
|---|
| 2026.03.11 | ₩15,870 | ₩16,090 | ₩15,780 | ₩15,880 | +0.06% | 1.5천 |
|---|
| 2026.03.10 | ₩15,910 | ₩16,280 | ₩15,720 | ₩15,870 | -0.25% | 1.8천 |
|---|
| 2026.03.09 | ₩15,760 | ₩16,000 | ₩14,800 | ₩15,920 | +1.02% | 891 |
|---|
| 2026.03.06 | ₩15,870 | ₩16,030 | ₩15,520 | ₩16,010 | +0.88% | 2.2천 |
|---|
| 2026.03.05 | ₩15,560 | ₩16,500 | ₩15,260 | ₩15,870 | +1.99% | 4.2천 |
|---|
| 2026.03.04 | ₩16,260 | ₩16,480 | ₩14,800 | ₩15,250 | -6.21% | 6.7천 |
|---|
| 2026.03.03 | ₩16,720 | ₩16,920 | ₩16,320 | ₩16,390 | -1.97% | 7.6천 |
|---|
| 2026.02.27 | ₩16,760 | ₩17,200 | ₩16,760 | ₩16,900 | +0.84% | 5천 |
|---|
| 2026.02.26 | ₩16,590 | ₩17,020 | ₩16,440 | ₩16,760 | +1.02% | 9.1천 |
|---|
| 2026.02.25 | ₩16,020 | ₩16,570 | ₩16,020 | ₩16,550 | +3.31% | 1.4만 |
|---|
| 2026.02.24 | ₩15,870 | ₩16,110 | ₩15,770 | ₩16,070 | +1.26% | 6.9천 |
|---|
| 2026.02.23 | ₩15,300 | ₩16,300 | ₩15,250 | ₩15,870 | +3.73% | 2만 |
|---|
| 2026.02.20 | ₩15,150 | ₩15,180 | ₩14,990 | ₩15,160 | +0.07% | 4.3천 |
|---|
| 2026.02.19 | ₩14,940 | ₩15,250 | ₩14,940 | ₩15,170 | +1.54% | 1.7천 |
|---|
| 2026.02.13 | ₩14,740 | ₩15,070 | ₩14,700 | ₩15,040 | +2.04% | 8.5천 |
|---|
| 2026.02.12 | ₩14,440 | ₩14,800 | ₩14,440 | ₩14,740 | +2.08% | 6천 |
|---|
| 2026.02.11 | ₩14,450 | ₩14,590 | ₩14,430 | ₩14,520 | +0.48% | 2.2천 |
|---|
| 2026.02.10 | ₩14,400 | ₩14,550 | ₩14,400 | ₩14,470 | +0.49% | 3.3천 |
|---|
| 2026.02.09 | ₩14,370 | ₩14,500 | ₩14,310 | ₩14,400 | +0.21% | 3.8천 |
|---|
| 2026.02.06 | ₩14,590 | ₩14,590 | ₩14,350 | ₩14,360 | -1.58% | 957 |
|---|
| 2026.02.05 | ₩14,530 | ₩14,610 | ₩14,450 | ₩14,600 | +0.48% | 1.4천 |
|---|
| 2026.02.04 | ₩14,470 | ₩14,530 | ₩14,320 | ₩14,530 | +0.41% | 1.3천 |
|---|
| 2026.02.03 | ₩14,380 | ₩14,520 | ₩14,350 | ₩14,470 | +0.63% | 1.2천 |
|---|
| 2026.02.02 | ₩14,340 | ₩14,560 | ₩14,320 | ₩14,380 | +0.28% | 5.6천 |
|---|
| 2026.01.30 | ₩14,490 | ₩14,570 | ₩14,400 | ₩14,480 | -0.07% | 2.3천 |
|---|
| 2026.01.29 | ₩14,460 | ₩14,490 | ₩14,320 | ₩14,490 | +0.21% | 1천 |
|---|
| 2026.01.28 | ₩14,470 | ₩14,520 | ₩14,360 | ₩14,460 | -0.07% | 1.5천 |
|---|
| 2026.01.27 | ₩14,360 | ₩14,470 | ₩14,300 | ₩14,470 | +0.77% | 492 |
|---|
| 2026.01.26 | ₩14,300 | ₩14,430 | ₩14,210 | ₩14,370 | +0.49% | 1.9천 |
|---|
| 2026.01.23 | ₩14,220 | ₩14,330 | ₩14,190 | ₩14,300 | +0.56% | 1.1천 |
|---|
| 2026.01.22 | ₩14,160 | ₩14,500 | ₩14,090 | ₩14,220 | +0.42% | 1.5천 |
|---|
| 2026.01.21 | ₩14,440 | ₩14,440 | ₩13,520 | ₩14,310 | -0.90% | 5.9천 |
|---|
| 2026.01.20 | ₩14,300 | ₩14,610 | ₩14,270 | ₩14,440 | +0.98% | 1.6천 |
|---|
| 2026.01.19 | ₩14,390 | ₩14,410 | ₩14,280 | ₩14,300 | -0.63% | 956 |
|---|
| 2026.01.16 | ₩14,720 | ₩14,720 | ₩14,000 | ₩14,490 | -1.56% | 2.4천 |
|---|
| 2026.01.15 | ₩14,640 | ₩14,890 | ₩14,590 | ₩14,700 | +0.41% | 2.2천 |
|---|
| 2026.01.14 | ₩14,720 | ₩14,880 | ₩14,610 | ₩14,700 | -0.14% | 1.7천 |
|---|
| 2026.01.13 | ₩14,900 | ₩14,900 | ₩14,610 | ₩14,720 | -1.21% | 1.1천 |
|---|
| 2026.01.12 | ₩14,900 | ₩14,920 | ₩14,750 | ₩14,900 | 0.00% | 543 |
|---|
| 2026.01.09 | ₩14,600 | ₩14,900 | ₩14,600 | ₩14,900 | +2.05% | 1.2천 |
|---|
| 2026.01.08 | ₩14,690 | ₩14,810 | ₩14,580 | ₩14,600 | -0.61% | 3.6천 |
|---|
| 2026.01.07 | ₩14,800 | ₩14,930 | ₩14,710 | ₩14,780 | -0.14% | 776 |
|---|
| 2026.01.06 | ₩15,100 | ₩15,100 | ₩14,850 | ₩14,920 | -1.19% | 1.6천 |
|---|
| 2026.01.05 | ₩15,330 | ₩15,330 | ₩14,970 | ₩15,020 | -2.02% | 1.2천 |
|---|
| 2026.01.02 | ₩15,100 | ₩15,120 | ₩14,320 | ₩15,000 | -0.66% | 3.5천 |
|---|
| 2025.12.30 | ₩14,840 | ₩15,010 | ₩14,690 | ₩14,900 | +0.40% | 698 |
|---|
| 2025.12.29 | ₩14,690 | ₩15,380 | ₩14,610 | ₩14,840 | +1.02% | 2.8천 |
|---|
| 2025.12.26 | ₩14,820 | ₩14,880 | ₩14,580 | ₩14,640 | -1.21% | 1.4천 |
|---|
| 2025.12.24 | ₩15,000 | ₩15,050 | ₩14,770 | ₩14,900 | -0.67% | 1천 |
|---|
| 2025.12.23 | ₩14,990 | ₩15,300 | ₩14,700 | ₩15,110 | +0.80% | 1.7천 |
|---|
| 2025.12.22 | ₩14,860 | ₩14,970 | ₩14,780 | ₩14,930 | +0.47% | 1.1천 |
|---|
| 2025.12.19 | ₩14,800 | ₩14,810 | ₩14,730 | ₩14,780 | -0.14% | 348 |
|---|
| 2025.12.18 | ₩14,810 | ₩14,810 | ₩14,640 | ₩14,730 | -0.54% | 540 |
|---|
| 2025.12.17 | ₩14,760 | ₩14,840 | ₩14,710 | ₩14,840 | +0.54% | 1.1천 |
|---|
| 2025.12.16 | ₩14,910 | ₩14,910 | ₩14,660 | ₩14,760 | -1.01% | 573 |
|---|
| 2025.12.15 | ₩14,960 | ₩14,970 | ₩14,580 | ₩14,910 | -0.33% | 1천 |
|---|
| 2025.12.12 | ₩15,100 | ₩15,100 | ₩14,980 | ₩14,980 | -0.79% | 579 |
|---|
| 2025.12.11 | ₩15,010 | ₩15,100 | ₩15,010 | ₩15,020 | +0.07% | 244 |
|---|
| 2025.12.10 | ₩14,950 | ₩15,100 | ₩14,920 | ₩15,090 | +0.94% | 1.3천 |
|---|
| 2025.12.09 | ₩14,880 | ₩14,970 | ₩14,880 | ₩14,950 | +0.47% | 184 |
|---|
| 2025.12.08 | ₩15,100 | ₩15,100 | ₩14,970 | ₩14,970 | -0.86% | 78 |
|---|
| 2025.12.05 | ₩14,900 | ₩15,100 | ₩14,900 | ₩15,100 | +1.34% | 1천 |
|---|
| 2025.12.04 | ₩15,090 | ₩15,090 | ₩14,900 | ₩14,900 | -1.26% | 773 |
|---|
| 2025.12.03 | ₩14,960 | ₩15,290 | ₩14,930 | ₩14,940 | -0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩15,080 | ₩15,080 | ₩14,850 | ₩14,960 | -0.80% | 84 |
|---|
| 2025.12.01 | ₩15,030 | ₩15,050 | ₩14,830 | ₩15,000 | -0.20% | 2천 |
|---|
| 2025.11.28 | ₩14,920 | ₩15,400 | ₩14,870 | ₩15,030 | +0.74% | 2.1천 |
|---|
| 2025.11.27 | ₩14,570 | ₩15,450 | ₩14,570 | ₩14,900 | +2.26% | 2.1천 |
|---|
| 2025.11.26 | ₩14,550 | ₩14,620 | ₩14,490 | ₩14,620 | +0.48% | 1.1천 |
|---|
| 2025.11.25 | ₩14,500 | ₩14,600 | ₩14,470 | ₩14,470 | -0.21% | 709 |
|---|
| 2025.11.24 | ₩14,490 | ₩14,500 | ₩14,320 | ₩14,500 | +0.07% | 1.3천 |
|---|
| 2025.11.21 | ₩14,880 | ₩14,880 | ₩14,280 | ₩14,330 | -3.70% | 3.1천 |
|---|
| 2025.11.20 | ₩14,780 | ₩14,800 | ₩14,690 | ₩14,800 | +0.14% | 399 |
|---|
| 2025.11.19 | ₩14,760 | ₩14,890 | ₩14,760 | ₩14,850 | +0.61% | 1.2천 |
|---|
| 2025.11.18 | ₩14,460 | ₩15,000 | ₩14,460 | ₩14,690 | +1.59% | 1.7천 |
|---|
| 2025.11.17 | ₩13,780 | ₩14,870 | ₩13,780 | ₩14,460 | +4.93% | 9.5천 |
|---|
| 2025.11.14 | ₩13,810 | ₩14,070 | ₩13,720 | ₩13,780 | -0.22% | 1.3천 |
|---|
| 2025.11.13 | ₩13,890 | ₩13,940 | ₩13,800 | ₩13,810 | -0.58% | 429 |
|---|
| 2025.11.12 | ₩13,600 | ₩14,030 | ₩13,560 | ₩13,890 | +2.13% | 413 |
|---|
| 2025.11.11 | ₩13,560 | ₩13,820 | ₩13,560 | ₩13,600 | +0.29% | 1.3천 |
|---|
| 2025.11.10 | ₩13,900 | ₩13,900 | ₩13,050 | ₩13,540 | -2.59% | 3.8천 |
|---|
| 2025.11.07 | ₩13,840 | ₩13,990 | ₩13,720 | ₩13,900 | +0.43% | 132 |
|---|
| 2025.11.06 | ₩13,720 | ₩14,080 | ₩13,690 | ₩13,840 | +0.87% | 551 |
|---|
| 2025.11.05 | ₩13,870 | ₩13,890 | ₩13,650 | ₩13,720 | -1.08% | 1.8천 |
|---|
| 2025.11.04 | ₩13,900 | ₩14,100 | ₩13,860 | ₩13,920 | +0.14% | 493 |
|---|
| 2025.11.03 | ₩14,160 | ₩14,160 | ₩13,900 | ₩13,900 | -1.84% | 1.7천 |
|---|
| 2025.10.31 | ₩14,170 | ₩14,170 | ₩14,110 | ₩14,160 | -0.07% | 190 |
|---|
| 2025.10.30 | ₩14,300 | ₩14,340 | ₩14,150 | ₩14,170 | -0.91% | 119 |
|---|
| 2025.10.29 | ₩14,160 | ₩14,890 | ₩14,080 | ₩14,200 | +0.28% | 1천 |
|---|
| 2025.10.28 | ₩14,350 | ₩14,350 | ₩14,080 | ₩14,150 | -1.39% | 743 |
|---|
| 2025.10.27 | ₩14,120 | ₩14,350 | ₩14,080 | ₩14,350 | +1.63% | 857 |
|---|
| 2025.10.24 | ₩14,100 | ₩14,300 | ₩14,100 | ₩14,110 | +0.07% | 208 |
|---|
| 2025.10.23 | ₩14,060 | ₩14,300 | ₩14,060 | ₩14,230 | +1.21% | 694 |
|---|
| 2025.10.22 | ₩13,970 | ₩14,340 | ₩13,970 | ₩14,060 | +0.64% | 1.2천 |
|---|
| 2025.10.21 | ₩14,100 | ₩14,110 | ₩13,950 | ₩13,970 | -0.92% | 1.7천 |
|---|
| 2025.10.20 | ₩14,100 | ₩14,380 | ₩14,100 | ₩14,140 | +0.28% | 400 |
|---|
| 2025.10.17 | ₩14,240 | ₩14,480 | ₩14,240 | ₩14,240 | 0.00% | 733 |
|---|
| 2025.10.16 | ₩14,680 | ₩14,870 | ₩14,180 | ₩14,240 | -3.00% | 796 |
|---|
| 2025.10.15 | ₩14,100 | ₩14,340 | ₩14,070 | ₩14,180 | +0.57% | 407 |
|---|
| 2025.10.14 | ₩14,120 | ₩14,600 | ₩14,100 | ₩14,100 | -0.14% | 427 |
|---|
| 2025.10.13 | ₩14,120 | ₩14,220 | ₩13,930 | ₩14,190 | +0.50% | 789 |
|---|
| 2025.10.10 | ₩14,410 | ₩14,410 | ₩14,120 | ₩14,120 | -2.01% | 737 |
|---|