시장 데이터를 불러오는 중
전체 종목
국영지앤엠 과거 주가
006050.KQ · KOSDAQ
주요 제품·사업: 강화유리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006050.KQ · KOSDAQ
주요 제품·사업: 강화유리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,770 | ₩3,335 | ₩2,770 | ₩2,970 | +7.22% | 10.4만 |
| 2026.10.07 | ₩2,950 | ₩2,950 | ₩2,750 | ₩2,750 | -6.78% | 3.2만 |
| 2026.10.06 | ₩2,905 | ₩3,130 | ₩2,835 | ₩2,950 | +1.55% | 5.8만 |
| 2026.10.02 | ₩2,895 | ₩2,895 | ₩2,660 | ₩2,835 | -2.07% | 6.1만 |
| 2026.10.01 | ₩2,995 | ₩3,095 | ₩2,700 | ₩2,900 | -3.17% | 4.1만 |
| 2026.09.30 | ₩3,180 | ₩3,180 | ₩2,990 | ₩3,065 | -3.62% | 4.6만 |
| 2026.09.29 | ₩3,400 | ₩3,400 | ₩3,105 | ₩3,180 | -6.47% | 5.2만 |
| 2026.09.28 | ₩3,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,305 |
| ₩3,405 |
| -1.45% |
| 5.5만 |
| 2026.09.23 | ₩3,960 | ₩3,960 | ₩3,420 | ₩3,500 | -11.62% | 15.2만 |
|---|
| 2026.09.22 | ₩5,340 | ₩5,490 | ₩4,040 | ₩4,055 | -24.06% | 17.9만 |
|---|
| 2026.09.21 | ₩5,680 | ₩5,700 | ₩5,380 | ₩5,390 | -5.11% | 5.7만 |
|---|
| 2026.09.18 | ₩5,650 | ₩5,700 | ₩5,510 | ₩5,700 | +0.88% | 4.1만 |
|---|
| 2026.09.17 | ₩5,630 | ₩5,660 | ₩5,550 | ₩5,600 | -0.53% | 2.4만 |
|---|
| 2026.09.16 | ₩5,450 | ₩5,600 | ₩5,440 | ₩5,580 | +2.39% | 3.5만 |
|---|
| 2026.09.15 | ₩5,430 | ₩5,550 | ₩5,230 | ₩5,350 | -1.47% | 1.7만 |
|---|
| 2026.09.14 | ₩5,280 | ₩5,400 | ₩5,280 | ₩5,390 | +2.08% | 6.7천 |
|---|
| 2026.09.11 | ₩5,490 | ₩5,490 | ₩5,130 | ₩5,280 | -3.83% | 3.8만 |
|---|
| 2026.09.10 | ₩5,030 | ₩5,080 | ₩4,940 | ₩5,050 | +0.40% | 1.1만 |
|---|
| 2026.09.09 | ₩5,250 | ₩5,300 | ₩5,000 | ₩5,040 | -4.00% | 1.1만 |
|---|
| 2026.09.08 | ₩4,860 | ₩5,420 | ₩4,780 | ₩5,250 | +8.02% | 4.2만 |
|---|
| 2026.09.07 | ₩4,795 | ₩4,880 | ₩4,795 | ₩4,855 | +1.25% | 5.4천 |
|---|
| 2026.09.04 | ₩4,835 | ₩4,835 | ₩4,695 | ₩4,795 | -0.83% | 6.4천 |
|---|
| 2026.09.03 | ₩4,710 | ₩4,795 | ₩4,615 | ₩4,795 | +1.80% | 1.4만 |
|---|
| 2026.09.02 | ₩4,880 | ₩4,890 | ₩4,735 | ₩4,805 | -1.54% | 1.2만 |
|---|
| 2026.09.01 | ₩4,890 | ₩4,890 | ₩4,705 | ₩4,880 | -0.20% | 1만 |
|---|
| 2026.08.31 | ₩4,940 | ₩4,990 | ₩4,735 | ₩4,930 | -0.20% | 1.5만 |
|---|
| 2026.08.28 | ₩4,920 | ₩5,350 | ₩4,870 | ₩4,940 | +0.41% | 3.8만 |
|---|
| 2026.08.27 | ₩5,170 | ₩5,790 | ₩4,800 | ₩4,920 | -4.84% | 7.7만 |
|---|
| 2026.08.26 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩4,900 | ₩4,900 | ₩4,900 | ₩4,900 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩4,950 | ₩5,060 | ₩4,820 | ₩4,900 | -1.01% | 1.3만 |
|---|
| 2026.08.05 | ₩5,010 | ₩5,170 | ₩4,950 | ₩4,990 | -0.40% | 4.8만 |
|---|
| 2026.08.04 | ₩4,940 | ₩5,120 | ₩4,770 | ₩5,050 | +2.23% | 2.5만 |
|---|
| 2026.08.03 | ₩4,850 | ₩4,980 | ₩4,760 | ₩4,920 | +1.44% | 8.5천 |
|---|
| 2026.07.31 | ₩4,480 | ₩4,860 | ₩4,480 | ₩4,820 | +7.59% | 1.5만 |
|---|
| 2026.07.30 | ₩4,800 | ₩4,870 | ₩4,450 | ₩4,480 | -6.67% | 2.6만 |
|---|
| 2026.07.29 | ₩5,100 | ₩5,320 | ₩4,560 | ₩4,790 | -6.08% | 3.6만 |
|---|
| 2026.07.28 | ₩4,810 | ₩5,850 | ₩4,810 | ₩5,050 | +4.99% | 5.6만 |
|---|
| 2026.07.27 | ₩5,390 | ₩5,420 | ₩5,080 | ₩5,140 | -4.64% | 1.9만 |
|---|
| 2026.07.24 | ₩5,550 | ₩5,550 | ₩5,070 | ₩5,250 | -5.41% | 2.5만 |
|---|
| 2026.07.23 | ₩5,950 | ₩5,950 | ₩5,500 | ₩5,550 | -6.72% | 1.9만 |
|---|
| 2026.07.22 | ₩5,550 | ₩6,030 | ₩5,190 | ₩5,800 | +4.50% | 9.3만 |
|---|
| 2026.07.21 | ₩5,360 | ₩5,620 | ₩4,910 | ₩5,600 | +4.48% | 5.3만 |
|---|
| 2026.07.20 | ₩5,380 | ₩5,380 | ₩4,700 | ₩5,360 | -0.37% | 3.4만 |
|---|
| 2026.07.16 | ₩4,990 | ₩5,400 | ₩4,830 | ₩5,400 | +8.22% | 5.2만 |
|---|
| 2026.07.15 | ₩4,670 | ₩4,950 | ₩4,600 | ₩4,950 | +6.00% | 3만 |
|---|
| 2026.07.14 | ₩4,550 | ₩4,690 | ₩4,440 | ₩4,680 | +2.86% | 3.1만 |
|---|
| 2026.07.13 | ₩4,620 | ₩4,740 | ₩4,410 | ₩4,590 | -0.65% | 3.9만 |
|---|
| 2026.07.10 | ₩4,500 | ₩4,610 | ₩4,290 | ₩4,530 | +0.67% | 7.7만 |
|---|
| 2026.07.09 | ₩4,460 | ₩4,640 | ₩4,440 | ₩4,500 | +0.90% | 1.8만 |
|---|
| 2026.07.08 | ₩4,900 | ₩4,950 | ₩4,500 | ₩4,600 | -6.12% | 5.2만 |
|---|
| 2026.07.07 | ₩5,010 | ₩5,140 | ₩4,810 | ₩4,920 | -1.80% | 1만 |
|---|
| 2026.07.06 | ₩4,980 | ₩5,150 | ₩4,870 | ₩5,010 | +0.60% | 1.9만 |
|---|
| 2026.07.03 | ₩5,090 | ₩5,100 | ₩4,930 | ₩5,050 | -0.79% | 8.8천 |
|---|
| 2026.07.02 | ₩5,280 | ₩5,310 | ₩5,010 | ₩5,140 | -2.65% | 1.2만 |
|---|
| 2026.07.01 | ₩5,390 | ₩5,390 | ₩5,010 | ₩5,280 | -2.04% | 9.7천 |
|---|
| 2026.06.30 | ₩5,220 | ₩5,590 | ₩5,110 | ₩5,180 | -0.77% | 1.9만 |
|---|
| 2026.06.29 | ₩4,850 | ₩5,270 | ₩4,850 | ₩5,200 | +7.22% | 8.4천 |
|---|
| 2026.06.26 | ₩5,310 | ₩5,310 | ₩4,810 | ₩5,060 | -4.71% | 2.9만 |
|---|
| 2026.06.25 | ₩5,570 | ₩5,790 | ₩5,300 | ₩5,310 | -4.67% | 2.2만 |
|---|
| 2026.06.24 | ₩5,220 | ₩5,750 | ₩5,220 | ₩5,660 | +8.43% | 4.2만 |
|---|
| 2026.06.23 | ₩5,080 | ₩5,580 | ₩5,080 | ₩5,310 | +4.53% | 7.5만 |
|---|
| 2026.06.22 | ₩5,760 | ₩5,760 | ₩4,900 | ₩5,260 | -8.68% | 5.5만 |
|---|
| 2026.06.19 | ₩5,990 | ₩5,990 | ₩5,640 | ₩5,760 | -3.84% | 2.7만 |
|---|
| 2026.06.18 | ₩6,000 | ₩6,480 | ₩5,800 | ₩5,990 | -0.17% | 6.7만 |
|---|
| 2026.06.17 | ₩5,800 | ₩6,340 | ₩5,650 | ₩5,990 | +3.28% | 9.8만 |
|---|
| 2026.06.16 | ₩5,450 | ₩5,870 | ₩5,130 | ₩5,650 | +3.67% | 15.1만 |
|---|
| 2026.06.15 | ₩6,810 | ₩7,090 | ₩5,050 | ₩5,350 | -21.44% | 30.5만 |
|---|
| 2026.06.12 | ₩6,760 | ₩7,090 | ₩6,620 | ₩6,890 | +1.92% | 5.3만 |
|---|
| 2026.06.11 | ₩6,770 | ₩6,790 | ₩6,620 | ₩6,710 | -0.89% | 1.9만 |
|---|
| 2026.06.10 | ₩7,170 | ₩7,240 | ₩6,760 | ₩6,810 | -5.02% | 522 |
|---|
| 2026.06.09 | ₩7,100 | ₩7,310 | ₩7,090 | ₩7,240 | +1.97% | 2.7만 |
|---|
| 2026.06.08 | ₩7,160 | ₩7,480 | ₩6,900 | ₩7,100 | -0.84% | 3만 |
|---|
| 2026.06.05 | ₩7,250 | ₩7,580 | ₩7,000 | ₩7,530 | +3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩7,800 | ₩8,010 | ₩7,200 | ₩7,220 | -7.44% | 8.9만 |
|---|
| 2026.06.02 | ₩8,070 | ₩8,300 | ₩7,850 | ₩8,220 | +1.86% | 3.6만 |
|---|
| 2026.06.01 | ₩8,300 | ₩8,450 | ₩7,930 | ₩8,300 | 0.00% | 5.1만 |
|---|
| 2026.05.29 | ₩8,820 | ₩8,940 | ₩8,010 | ₩8,450 | -4.20% | 7.2만 |
|---|
| 2026.05.28 | ₩9,130 | ₩9,130 | ₩8,810 | ₩8,890 | -2.63% | 3.7만 |
|---|
| 2026.05.27 | ₩9,900 | ₩9,900 | ₩9,020 | ₩9,100 | -8.08% | 6.7만 |
|---|
| 2026.05.26 | ₩10,180 | ₩10,270 | ₩9,710 | ₩9,740 | -4.32% | 4.8만 |
|---|
| 2026.05.22 | ₩10,010 | ₩10,400 | ₩10,000 | ₩10,230 | +2.20% | 2.8만 |
|---|
| 2026.05.21 | ₩10,160 | ₩10,330 | ₩9,850 | ₩10,010 | -1.48% | 7.8만 |
|---|
| 2026.05.20 | ₩10,460 | ₩10,470 | ₩10,000 | ₩10,100 | -3.44% | 6.7만 |
|---|
| 2026.05.19 | ₩10,620 | ₩10,950 | ₩10,260 | ₩10,440 | -1.69% | 3.9만 |
|---|
| 2026.05.18 | ₩10,870 | ₩10,990 | ₩10,520 | ₩10,720 | -1.38% | 1.5만 |
|---|
| 2026.05.15 | ₩11,270 | ₩11,290 | ₩10,750 | ₩10,950 | -2.84% | 3.7만 |
|---|
| 2026.05.14 | ₩11,230 | ₩11,470 | ₩11,070 | ₩11,270 | +0.36% | 2.4만 |
|---|
| 2026.05.13 | ₩11,350 | ₩11,380 | ₩11,020 | ₩11,220 | -1.15% | 3.9만 |
|---|
| 2026.05.12 | ₩11,420 | ₩11,590 | ₩11,090 | ₩11,280 | -1.23% | 5.7만 |
|---|
| 2026.05.11 | ₩12,370 | ₩12,370 | ₩11,510 | ₩11,550 | -6.63% | 7.8만 |
|---|
| 2026.05.08 | ₩12,530 | ₩12,670 | ₩12,240 | ₩12,380 | -1.20% | 5.8만 |
|---|
| 2026.05.07 | ₩12,800 | ₩12,800 | ₩11,870 | ₩12,620 | -1.41% | 4.8만 |
|---|
| 2026.05.06 | ₩13,190 | ₩13,230 | ₩12,600 | ₩12,770 | -3.18% | 5.7만 |
|---|
| 2026.05.04 | ₩13,750 | ₩13,770 | ₩12,990 | ₩13,120 | -4.58% | 10.3만 |
|---|
| 2026.04.30 | ₩13,950 | ₩14,010 | ₩13,600 | ₩13,750 | -1.43% | 4.3만 |
|---|
| 2026.04.29 | ₩14,220 | ₩14,250 | ₩13,900 | ₩13,960 | -1.83% | 3.2만 |
|---|
| 2026.04.28 | ₩14,480 | ₩14,530 | ₩14,160 | ₩14,270 | -1.45% | 3.1만 |
|---|
| 2026.04.27 | ₩14,040 | ₩14,580 | ₩14,040 | ₩14,480 | +3.13% | 6만 |
|---|
| 2026.04.24 | ₩14,190 | ₩14,220 | ₩13,820 | ₩13,920 | -1.90% | 2만 |
|---|
| 2026.04.23 | ₩13,760 | ₩14,070 | ₩13,740 | ₩13,990 | +1.67% | 2.2만 |
|---|
| 2026.04.22 | ₩14,150 | ₩14,180 | ₩13,640 | ₩13,690 | -3.25% | 6만 |
|---|
| 2026.04.21 | ₩14,300 | ₩14,370 | ₩14,030 | ₩14,130 | -1.19% | 2.8만 |
|---|
| 2026.04.20 | ₩14,550 | ₩14,600 | ₩14,260 | ₩14,300 | -1.72% | 2.6만 |
|---|
| 2026.04.17 | ₩14,520 | ₩14,550 | ₩14,290 | ₩14,550 | +0.21% | 2.4만 |
|---|
| 2026.04.16 | ₩14,600 | ₩14,600 | ₩14,300 | ₩14,520 | -0.55% | 3.6만 |
|---|
| 2026.04.15 | ₩14,370 | ₩14,590 | ₩14,300 | ₩14,530 | +1.11% | 2.7만 |
|---|
| 2026.04.14 | ₩14,100 | ₩14,370 | ₩14,080 | ₩14,340 | +1.70% | 2.4만 |
|---|
| 2026.04.13 | ₩14,140 | ₩14,210 | ₩13,510 | ₩14,100 | -0.28% | 3만 |
|---|
| 2026.04.10 | ₩14,260 | ₩14,390 | ₩14,100 | ₩14,170 | -0.63% | 3.1만 |
|---|
| 2026.04.09 | ₩14,310 | ₩14,370 | ₩14,000 | ₩14,260 | -0.35% | 2.6만 |
|---|
| 2026.04.08 | ₩13,920 | ₩14,440 | ₩13,920 | ₩14,340 | +3.02% | 6.1만 |
|---|
| 2026.04.07 | ₩13,760 | ₩14,050 | ₩13,650 | ₩13,740 | -0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩14,100 | ₩14,210 | ₩13,620 | ₩13,770 | -2.34% | 5.4만 |
|---|
| 2026.04.03 | ₩13,510 | ₩14,800 | ₩13,280 | ₩14,190 | +5.03% | 11.8만 |
|---|
| 2026.04.02 | ₩13,530 | ₩13,600 | ₩13,010 | ₩13,220 | -2.29% | 6.9만 |
|---|
| 2026.04.01 | ₩13,520 | ₩13,750 | ₩13,270 | ₩13,510 | -0.07% | 5.4만 |
|---|
| 2026.03.31 | ₩13,950 | ₩14,030 | ₩13,140 | ₩13,170 | -5.59% | 14.8만 |
|---|
| 2026.03.30 | ₩15,770 | ₩15,930 | ₩13,850 | ₩13,950 | -11.54% | 26.1만 |
|---|
| 2026.03.27 | ₩15,920 | ₩16,930 | ₩15,600 | ₩16,100 | +1.13% | 22.5만 |
|---|
| 2026.03.26 | ₩14,440 | ₩16,950 | ₩14,350 | ₩16,100 | +11.50% | 65.5만 |
|---|
| 2026.03.25 | ₩13,750 | ₩14,600 | ₩13,460 | ₩14,300 | +4.00% | 8.2만 |
|---|
| 2026.03.24 | ₩14,120 | ₩14,120 | ₩13,600 | ₩13,830 | -2.05% | 4.3만 |
|---|
| 2026.03.23 | ₩13,940 | ₩14,300 | ₩13,630 | ₩13,910 | -0.22% | 7만 |
|---|
| 2026.03.20 | ₩13,320 | ₩14,110 | ₩13,320 | ₩13,900 | +4.35% | 11.2만 |
|---|
| 2026.03.19 | ₩13,170 | ₩13,380 | ₩12,920 | ₩13,270 | +0.76% | 3.9만 |
|---|
| 2026.03.18 | ₩13,040 | ₩13,350 | ₩13,030 | ₩13,120 | +0.61% | 3.6만 |
|---|
| 2026.03.17 | ₩13,090 | ₩13,200 | ₩12,980 | ₩13,020 | -0.53% | 3.1만 |
|---|
| 2026.03.16 | ₩13,060 | ₩13,370 | ₩12,950 | ₩13,080 | +0.15% | 2만 |
|---|
| 2026.03.13 | ₩12,700 | ₩12,940 | ₩12,120 | ₩12,940 | +1.89% | 9.7천 |
|---|
| 2026.03.12 | ₩12,800 | ₩12,850 | ₩12,520 | ₩12,800 | 0.00% | 1.4만 |
|---|
| 2026.03.11 | ₩12,740 | ₩13,010 | ₩12,620 | ₩12,900 | +1.26% | 1.1만 |
|---|
| 2026.03.10 | ₩12,700 | ₩12,900 | ₩12,540 | ₩12,650 | -0.39% | 1.5만 |
|---|
| 2026.03.09 | ₩12,500 | ₩12,650 | ₩12,240 | ₩12,650 | +1.20% | 1.3만 |
|---|
| 2026.03.06 | ₩12,870 | ₩13,140 | ₩12,430 | ₩12,900 | +0.23% | 2.9만 |
|---|
| 2026.03.05 | ₩12,250 | ₩13,000 | ₩12,250 | ₩12,870 | +5.06% | 3.2만 |
|---|
| 2026.03.04 | ₩12,950 | ₩13,000 | ₩11,990 | ₩11,990 | -7.41% | 5.2만 |
|---|
| 2026.03.03 | ₩12,820 | ₩13,270 | ₩12,820 | ₩13,120 | +2.34% | 2.5만 |
|---|
| 2026.02.27 | ₩13,010 | ₩13,270 | ₩12,980 | ₩13,130 | +0.92% | 2.9만 |
|---|
| 2026.02.26 | ₩13,790 | ₩13,790 | ₩12,940 | ₩13,140 | -4.71% | 4.4만 |
|---|
| 2026.02.25 | ₩14,050 | ₩14,050 | ₩13,740 | ₩13,790 | -1.85% | 1.8만 |
|---|
| 2026.02.24 | ₩14,000 | ₩14,090 | ₩13,800 | ₩14,000 | 0.00% | 1.5만 |
|---|
| 2026.02.23 | ₩13,830 | ₩14,100 | ₩13,710 | ₩13,940 | +0.80% | 3.3만 |
|---|
| 2026.02.20 | ₩13,780 | ₩13,830 | ₩13,690 | ₩13,830 | +0.36% | 1.1만 |
|---|
| 2026.02.19 | ₩13,490 | ₩13,790 | ₩13,490 | ₩13,780 | +2.15% | 1.4만 |
|---|
| 2026.02.13 | ₩14,040 | ₩14,100 | ₩13,450 | ₩13,490 | -3.92% | 2.9만 |
|---|
| 2026.02.12 | ₩14,120 | ₩14,230 | ₩13,930 | ₩14,050 | -0.50% | 2.4만 |
|---|
| 2026.02.11 | ₩13,630 | ₩14,500 | ₩13,550 | ₩14,120 | +3.60% | 7.9만 |
|---|
| 2026.02.10 | ₩13,650 | ₩13,750 | ₩13,490 | ₩13,600 | -0.37% | 1.2만 |
|---|
| 2026.02.09 | ₩13,550 | ₩13,750 | ₩13,510 | ₩13,690 | +1.03% | 2만 |
|---|
| 2026.02.06 | ₩13,570 | ₩13,710 | ₩13,160 | ₩13,550 | -0.15% | 2.2만 |
|---|
| 2026.02.05 | ₩13,500 | ₩13,720 | ₩13,430 | ₩13,590 | +0.67% | 3.8만 |
|---|
| 2026.02.04 | ₩13,480 | ₩13,650 | ₩13,410 | ₩13,500 | +0.15% | 2.4만 |
|---|
| 2026.02.03 | ₩13,490 | ₩13,600 | ₩13,340 | ₩13,480 | -0.07% | 2만 |
|---|
| 2026.02.02 | ₩13,200 | ₩13,600 | ₩13,140 | ₩13,480 | +2.12% | 4.2만 |
|---|
| 2026.01.30 | ₩13,010 | ₩13,200 | ₩12,850 | ₩13,180 | +1.31% | 1.8만 |
|---|
| 2026.01.29 | ₩13,040 | ₩13,040 | ₩12,750 | ₩13,010 | -0.23% | 2.2만 |
|---|
| 2026.01.28 | ₩13,110 | ₩13,150 | ₩12,860 | ₩13,050 | -0.46% | 1.8만 |
|---|
| 2026.01.27 | ₩13,200 | ₩13,200 | ₩12,860 | ₩13,080 | -0.91% | 7.2천 |
|---|
| 2026.01.26 | ₩13,400 | ₩13,430 | ₩13,210 | ₩13,230 | -1.27% | 1.1만 |
|---|
| 2026.01.23 | ₩13,000 | ₩13,550 | ₩12,960 | ₩13,300 | +2.31% | 2.2만 |
|---|
| 2026.01.22 | ₩12,870 | ₩12,990 | ₩12,820 | ₩12,960 | +0.70% | 8.2천 |
|---|
| 2026.01.21 | ₩12,780 | ₩12,880 | ₩12,520 | ₩12,870 | +0.70% | 1.3만 |
|---|
| 2026.01.20 | ₩12,590 | ₩12,890 | ₩12,590 | ₩12,880 | +2.30% | 9.4천 |
|---|
| 2026.01.19 | ₩12,590 | ₩12,850 | ₩12,500 | ₩12,700 | +0.87% | 1.4만 |
|---|
| 2026.01.16 | ₩12,590 | ₩12,710 | ₩12,500 | ₩12,570 | -0.16% | 1.5만 |
|---|
| 2026.01.15 | ₩12,610 | ₩12,750 | ₩12,540 | ₩12,590 | -0.16% | 1.7만 |
|---|
| 2026.01.14 | ₩12,660 | ₩12,840 | ₩12,600 | ₩12,700 | +0.32% | 9.9천 |
|---|
| 2026.01.13 | ₩12,760 | ₩12,850 | ₩12,640 | ₩12,660 | -0.78% | 7.6천 |
|---|
| 2026.01.12 | ₩12,800 | ₩12,860 | ₩12,640 | ₩12,760 | -0.31% | 7.6천 |
|---|
| 2026.01.09 | ₩12,640 | ₩12,830 | ₩12,570 | ₩12,780 | +1.11% | 8.2천 |
|---|
| 2026.01.08 | ₩12,890 | ₩12,890 | ₩12,520 | ₩12,640 | -1.94% | 1.5만 |
|---|
| 2026.01.07 | ₩12,910 | ₩13,040 | ₩12,780 | ₩12,880 | -0.23% | 1.2만 |
|---|
| 2026.01.06 | ₩12,800 | ₩13,040 | ₩12,800 | ₩12,950 | +1.17% | 1.3만 |
|---|
| 2026.01.05 | ₩13,100 | ₩13,100 | ₩12,790 | ₩12,800 | -2.29% | 2.1만 |
|---|
| 2026.01.02 | ₩13,000 | ₩13,200 | ₩13,000 | ₩13,100 | +0.77% | 7.2천 |
|---|
| 2025.12.30 | ₩13,100 | ₩13,210 | ₩13,050 | ₩13,110 | +0.08% | 3.3천 |
|---|
| 2025.12.29 | ₩12,930 | ₩13,310 | ₩12,930 | ₩13,100 | +1.31% | 9.6천 |
|---|
| 2025.12.26 | ₩13,290 | ₩13,290 | ₩12,860 | ₩13,100 | -1.43% | 8.5천 |
|---|
| 2025.12.24 | ₩13,170 | ₩13,360 | ₩12,980 | ₩13,290 | +0.91% | 1.1만 |
|---|
| 2025.12.23 | ₩13,350 | ₩13,350 | ₩12,860 | ₩13,130 | -1.65% | 1.8만 |
|---|
| 2025.12.22 | ₩13,070 | ₩13,410 | ₩13,070 | ₩13,280 | +1.61% | 1.7만 |
|---|
| 2025.12.19 | ₩12,800 | ₩13,140 | ₩12,800 | ₩13,060 | +2.03% | 1.6만 |
|---|
| 2025.12.18 | ₩12,600 | ₩13,100 | ₩12,550 | ₩12,880 | +2.22% | 1만 |
|---|
| 2025.12.17 | ₩12,510 | ₩12,700 | ₩12,510 | ₩12,700 | +1.52% | 4.4천 |
|---|
| 2025.12.16 | ₩12,700 | ₩12,800 | ₩12,470 | ₩12,470 | -1.81% | 1.2만 |
|---|
| 2025.12.15 | ₩12,740 | ₩12,960 | ₩12,490 | ₩12,800 | +0.47% | 2.3만 |
|---|
| 2025.12.12 | ₩12,550 | ₩12,820 | ₩12,550 | ₩12,740 | +1.51% | 1만 |
|---|
| 2025.12.11 | ₩12,500 | ₩12,690 | ₩12,460 | ₩12,580 | +0.64% | 1.4만 |
|---|
| 2025.12.10 | ₩12,580 | ₩12,590 | ₩12,420 | ₩12,540 | -0.32% | 1만 |
|---|
| 2025.12.09 | ₩12,520 | ₩12,640 | ₩12,480 | ₩12,570 | +0.40% | 4.6천 |
|---|
| 2025.12.08 | ₩12,490 | ₩12,650 | ₩12,470 | ₩12,520 | +0.24% | 8.3천 |
|---|
| 2025.12.05 | ₩12,400 | ₩12,660 | ₩12,400 | ₩12,600 | +1.61% | 1.3만 |
|---|
| 2025.12.04 | ₩12,800 | ₩12,800 | ₩12,110 | ₩12,430 | -2.89% | 1.5만 |
|---|
| 2025.12.03 | ₩12,670 | ₩12,730 | ₩12,450 | ₩12,480 | -1.50% | 1.1만 |
|---|
| 2025.12.02 | ₩12,460 | ₩12,680 | ₩12,440 | ₩12,580 | +0.96% | 5.5천 |
|---|
| 2025.12.01 | ₩12,400 | ₩12,650 | ₩12,340 | ₩12,500 | +0.81% | 1.7만 |
|---|
| 2025.11.28 | ₩12,120 | ₩12,400 | ₩12,120 | ₩12,400 | +2.31% | 1.1만 |
|---|
| 2025.11.27 | ₩12,070 | ₩12,170 | ₩12,060 | ₩12,120 | +0.41% | 3.2천 |
|---|
| 2025.11.26 | ₩12,050 | ₩12,150 | ₩11,970 | ₩12,090 | +0.33% | 6.3천 |
|---|
| 2025.11.25 | ₩12,030 | ₩12,200 | ₩11,900 | ₩12,040 | +0.08% | 7.8천 |
|---|
| 2025.11.24 | ₩11,860 | ₩12,050 | ₩11,860 | ₩12,020 | +1.35% | 4.8천 |
|---|
| 2025.11.21 | ₩12,020 | ₩12,020 | ₩11,810 | ₩12,020 | 0.00% | 6.4천 |
|---|
| 2025.11.20 | ₩11,890 | ₩12,050 | ₩11,880 | ₩12,010 | +1.01% | 6천 |
|---|
| 2025.11.19 | ₩11,930 | ₩12,000 | ₩11,750 | ₩11,880 | -0.42% | 1.3만 |
|---|
| 2025.11.18 | ₩12,160 | ₩12,190 | ₩11,930 | ₩11,930 | -1.89% | 2만 |
|---|
| 2025.11.17 | ₩12,350 | ₩12,350 | ₩12,070 | ₩12,180 | -1.38% | 2.3만 |
|---|
| 2025.11.14 | ₩12,370 | ₩12,430 | ₩12,250 | ₩12,310 | -0.49% | 1.1만 |
|---|
| 2025.11.13 | ₩12,330 | ₩12,450 | ₩12,310 | ₩12,380 | +0.41% | 5.5천 |
|---|
| 2025.11.12 | ₩12,180 | ₩12,400 | ₩12,180 | ₩12,330 | +1.23% | 6천 |
|---|
| 2025.11.11 | ₩12,340 | ₩12,430 | ₩12,100 | ₩12,180 | -1.30% | 9.2천 |
|---|
| 2025.11.10 | ₩12,030 | ₩12,350 | ₩12,020 | ₩12,300 | +2.24% | 6.8천 |
|---|
| 2025.11.07 | ₩12,260 | ₩12,260 | ₩12,030 | ₩12,030 | -1.88% | 2만 |
|---|
| 2025.11.06 | ₩12,510 | ₩12,590 | ₩12,180 | ₩12,260 | -2.00% | 2.2만 |
|---|
| 2025.11.05 | ₩12,680 | ₩12,810 | ₩12,210 | ₩12,510 | -1.34% | 4만 |
|---|
| 2025.11.04 | ₩12,600 | ₩12,830 | ₩12,540 | ₩12,790 | +1.51% | 1.8만 |
|---|
| 2025.11.03 | ₩12,890 | ₩12,900 | ₩12,600 | ₩12,600 | -2.25% | 3만 |
|---|
| 2025.10.31 | ₩12,900 | ₩13,310 | ₩12,830 | ₩12,890 | -0.08% | 7.4천 |
|---|
| 2025.10.30 | ₩12,890 | ₩12,940 | ₩12,840 | ₩12,900 | +0.08% | 1.2만 |
|---|
| 2025.10.29 | ₩13,210 | ₩13,210 | ₩12,950 | ₩12,960 | -1.89% | 1.4만 |
|---|
| 2025.10.28 | ₩13,180 | ₩13,350 | ₩13,100 | ₩13,210 | +0.23% | 5.2천 |
|---|
| 2025.10.27 | ₩13,180 | ₩13,320 | ₩13,080 | ₩13,210 | +0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩13,280 | ₩13,370 | ₩13,020 | ₩13,110 | -1.28% | 1.1만 |
|---|
| 2025.10.23 | ₩13,230 | ₩13,370 | ₩13,160 | ₩13,280 | +0.38% | 5.8천 |
|---|
| 2025.10.22 | ₩13,150 | ₩13,240 | ₩13,050 | ₩13,230 | +0.61% | 6천 |
|---|
| 2025.10.21 | ₩13,320 | ₩13,390 | ₩13,120 | ₩13,190 | -0.98% | 1.2만 |
|---|
| 2025.10.20 | ₩13,290 | ₩13,470 | ₩13,250 | ₩13,340 | +0.38% | 5.4천 |
|---|
| 2025.10.17 | ₩13,550 | ₩13,650 | ₩13,240 | ₩13,300 | -1.85% | 2.3만 |
|---|
| 2025.10.16 | ₩13,900 | ₩13,900 | ₩13,540 | ₩13,550 | -2.52% | 2.6만 |
|---|
| 2025.10.15 | ₩13,220 | ₩13,970 | ₩13,220 | ₩13,900 | +5.14% | 4.9만 |
|---|
| 2025.10.14 | ₩13,200 | ₩13,320 | ₩13,200 | ₩13,250 | +0.38% | 2.2만 |
|---|
| 2025.10.13 | ₩12,920 | ₩13,430 | ₩12,910 | ₩13,220 | +2.32% | 2.3만 |
|---|
| 2025.10.10 | ₩12,950 | ₩13,160 | ₩12,860 | ₩13,090 | +1.08% | 1.4만 |
|---|