시장 데이터를 불러오는 중
전체 종목
화승인더스트리 과거 주가
006060.KS · KOSPI
주요 제품·사업: 포장용 합성수지 제조/신발,필름 판매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006060.KS · KOSPI
주요 제품·사업: 포장용 합성수지 제조/신발,필름 판매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,265 | ₩2,270 | ₩2,240 | ₩2,260 | -0.22% | 5.2만 |
| 2026.10.07 | ₩2,255 | ₩2,270 | ₩2,250 | ₩2,250 | -0.22% | 3.1만 |
| 2026.10.06 | ₩2,255 | ₩2,255 | ₩2,230 | ₩2,255 | 0.00% | 4.4만 |
| 2026.10.02 | ₩2,220 | ₩2,250 | ₩2,205 | ₩2,240 | +0.90% | 3.3만 |
| 2026.10.01 | ₩2,230 | ₩2,230 | ₩2,180 | ₩2,190 | -1.79% | 3.9만 |
| 2026.09.30 | ₩2,235 | ₩2,235 | ₩2,190 | ₩2,205 | -1.34% | 4.5만 |
| 2026.09.29 | ₩2,260 | ₩2,260 | ₩2,195 | ₩2,210 | -2.21% | 4.9만 |
| 2026.09.28 | ₩2,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,205 |
| ₩2,240 |
| -0.22% |
| 1.2만 |
| 2026.09.23 | ₩2,230 | ₩2,230 | ₩2,200 | ₩2,210 | -0.90% | 3.8만 |
|---|
| 2026.09.22 | ₩2,225 | ₩2,240 | ₩2,195 | ₩2,205 | -0.90% | 8.9만 |
|---|
| 2026.09.21 | ₩2,340 | ₩2,340 | ₩2,220 | ₩2,225 | -4.91% | 15.4만 |
|---|
| 2026.09.18 | ₩2,395 | ₩2,395 | ₩2,280 | ₩2,300 | -3.97% | 23.3만 |
|---|
| 2026.09.17 | ₩2,415 | ₩2,415 | ₩2,360 | ₩2,380 | -1.45% | 5.7만 |
|---|
| 2026.09.16 | ₩2,425 | ₩2,425 | ₩2,390 | ₩2,415 | -0.41% | 4.7만 |
|---|
| 2026.09.15 | ₩2,415 | ₩2,430 | ₩2,395 | ₩2,410 | -0.21% | 1.7만 |
|---|
| 2026.09.14 | ₩2,410 | ₩2,415 | ₩2,375 | ₩2,405 | -0.21% | 2.5만 |
|---|
| 2026.09.11 | ₩2,410 | ₩2,410 | ₩2,385 | ₩2,405 | -0.21% | 4.6만 |
|---|
| 2026.09.10 | ₩2,425 | ₩2,425 | ₩2,390 | ₩2,415 | -0.41% | 5.5만 |
|---|
| 2026.09.09 | ₩2,440 | ₩2,440 | ₩2,400 | ₩2,420 | -0.82% | 6.1만 |
|---|
| 2026.09.08 | ₩2,455 | ₩2,460 | ₩2,420 | ₩2,420 | -1.43% | 3만 |
|---|
| 2026.09.07 | ₩2,450 | ₩2,460 | ₩2,440 | ₩2,440 | -0.41% | 2.6만 |
|---|
| 2026.09.04 | ₩2,480 | ₩2,495 | ₩2,455 | ₩2,455 | -1.01% | 4.4만 |
|---|
| 2026.09.03 | ₩2,480 | ₩2,505 | ₩2,455 | ₩2,475 | -0.20% | 3.9만 |
|---|
| 2026.09.02 | ₩2,490 | ₩2,520 | ₩2,455 | ₩2,475 | -0.60% | 5.3만 |
|---|
| 2026.09.01 | ₩2,495 | ₩2,525 | ₩2,485 | ₩2,525 | +1.20% | 4만 |
|---|
| 2026.08.31 | ₩2,565 | ₩2,570 | ₩2,480 | ₩2,525 | -1.56% | 5.2만 |
|---|
| 2026.08.28 | ₩2,515 | ₩2,575 | ₩2,505 | ₩2,565 | +1.99% | 8.9만 |
|---|
| 2026.08.27 | ₩2,525 | ₩2,590 | ₩2,495 | ₩2,535 | +0.40% | 7.3만 |
|---|
| 2026.08.26 | ₩2,500 | ₩2,585 | ₩2,500 | ₩2,545 | +1.80% | 4.5만 |
|---|
| 2026.08.25 | ₩2,455 | ₩2,590 | ₩2,445 | ₩2,540 | +3.46% | 5.6만 |
|---|
| 2026.08.24 | ₩2,425 | ₩2,485 | ₩2,390 | ₩2,460 | +1.44% | 4.7만 |
|---|
| 2026.08.21 | ₩2,415 | ₩2,415 | ₩2,375 | ₩2,400 | -0.62% | 8.1만 |
|---|
| 2026.08.20 | ₩2,375 | ₩2,415 | ₩2,370 | ₩2,415 | +1.68% | 6.7만 |
|---|
| 2026.08.19 | ₩2,400 | ₩2,400 | ₩2,345 | ₩2,375 | -1.04% | 6.3만 |
|---|
| 2026.08.18 | ₩2,530 | ₩2,535 | ₩2,360 | ₩2,405 | -4.94% | 18.1만 |
|---|
| 2026.08.14 | ₩2,490 | ₩2,550 | ₩2,480 | ₩2,515 | +1.00% | 12.3만 |
|---|
| 2026.08.13 | ₩2,620 | ₩2,625 | ₩2,480 | ₩2,485 | -5.15% | 17만 |
|---|
| 2026.08.12 | ₩2,595 | ₩2,620 | ₩2,585 | ₩2,620 | +0.96% | 3.7만 |
|---|
| 2026.08.11 | ₩2,560 | ₩2,610 | ₩2,550 | ₩2,595 | +1.37% | 5.9만 |
|---|
| 2026.08.10 | ₩2,535 | ₩2,585 | ₩2,535 | ₩2,565 | +1.18% | 3.4만 |
|---|
| 2026.08.07 | ₩2,520 | ₩2,565 | ₩2,505 | ₩2,550 | +1.19% | 4.8만 |
|---|
| 2026.08.06 | ₩2,490 | ₩2,570 | ₩2,480 | ₩2,520 | +1.20% | 5.8만 |
|---|
| 2026.08.05 | ₩2,520 | ₩2,540 | ₩2,485 | ₩2,510 | -0.40% | 4.5만 |
|---|
| 2026.08.04 | ₩2,465 | ₩2,570 | ₩2,465 | ₩2,525 | +2.43% | 3.4만 |
|---|
| 2026.08.03 | ₩2,430 | ₩2,505 | ₩2,415 | ₩2,465 | +1.44% | 3.1만 |
|---|
| 2026.07.31 | ₩2,410 | ₩2,450 | ₩2,385 | ₩2,435 | +1.04% | 4만 |
|---|
| 2026.07.30 | ₩2,355 | ₩2,415 | ₩2,320 | ₩2,390 | +1.49% | 8.2만 |
|---|
| 2026.07.29 | ₩2,420 | ₩2,460 | ₩2,300 | ₩2,370 | -2.07% | 17.3만 |
|---|
| 2026.07.28 | ₩2,550 | ₩2,550 | ₩2,385 | ₩2,415 | -5.29% | 11.6만 |
|---|
| 2026.07.27 | ₩2,465 | ₩2,520 | ₩2,450 | ₩2,480 | +0.61% | 3만 |
|---|
| 2026.07.24 | ₩2,440 | ₩2,480 | ₩2,420 | ₩2,465 | +1.02% | 5.6만 |
|---|
| 2026.07.23 | ₩2,390 | ₩2,460 | ₩2,370 | ₩2,460 | +2.93% | 4.6만 |
|---|
| 2026.07.22 | ₩2,410 | ₩2,425 | ₩2,375 | ₩2,395 | -0.62% | 3.8만 |
|---|
| 2026.07.21 | ₩2,435 | ₩2,435 | ₩2,375 | ₩2,400 | -1.44% | 4.5만 |
|---|
| 2026.07.20 | ₩2,400 | ₩2,475 | ₩2,400 | ₩2,425 | +1.04% | 5.7만 |
|---|
| 2026.07.16 | ₩2,380 | ₩2,465 | ₩2,375 | ₩2,450 | +2.94% | 9.6만 |
|---|
| 2026.07.15 | ₩2,405 | ₩2,415 | ₩2,370 | ₩2,375 | -1.25% | 4.6만 |
|---|
| 2026.07.14 | ₩2,420 | ₩2,420 | ₩2,350 | ₩2,380 | -1.65% | 6.8만 |
|---|
| 2026.07.13 | ₩2,430 | ₩2,460 | ₩2,375 | ₩2,420 | -0.41% | 6.3만 |
|---|
| 2026.07.10 | ₩2,355 | ₩2,455 | ₩2,355 | ₩2,430 | +3.18% | 6.8만 |
|---|
| 2026.07.09 | ₩2,380 | ₩2,405 | ₩2,335 | ₩2,350 | -1.26% | 6.7만 |
|---|
| 2026.07.08 | ₩2,455 | ₩2,460 | ₩2,375 | ₩2,410 | -1.83% | 10.2만 |
|---|
| 2026.07.07 | ₩2,430 | ₩2,490 | ₩2,410 | ₩2,450 | +0.82% | 5.6만 |
|---|
| 2026.07.06 | ₩2,495 | ₩2,505 | ₩2,345 | ₩2,435 | -2.40% | 14.4만 |
|---|
| 2026.07.03 | ₩2,525 | ₩2,530 | ₩2,400 | ₩2,475 | -1.98% | 23.6만 |
|---|
| 2026.07.02 | ₩2,510 | ₩2,580 | ₩2,460 | ₩2,525 | +0.60% | 7.6만 |
|---|
| 2026.07.01 | ₩2,505 | ₩2,565 | ₩2,475 | ₩2,525 | +0.80% | 4만 |
|---|
| 2026.06.30 | ₩2,465 | ₩2,540 | ₩2,465 | ₩2,500 | +1.42% | 3.2만 |
|---|
| 2026.06.29 | ₩2,300 | ₩2,505 | ₩2,300 | ₩2,500 | +8.70% | 5.1만 |
|---|
| 2026.06.26 | ₩2,435 | ₩2,435 | ₩2,305 | ₩2,325 | -4.52% | 11.2만 |
|---|
| 2026.06.25 | ₩2,470 | ₩2,515 | ₩2,370 | ₩2,435 | -1.42% | 8만 |
|---|
| 2026.06.24 | ₩2,400 | ₩2,635 | ₩2,365 | ₩2,490 | +3.75% | 47.9만 |
|---|
| 2026.06.23 | ₩2,540 | ₩2,560 | ₩2,390 | ₩2,400 | -5.51% | 12.5만 |
|---|
| 2026.06.22 | ₩2,605 | ₩2,605 | ₩2,510 | ₩2,510 | -3.65% | 9.6만 |
|---|
| 2026.06.19 | ₩2,650 | ₩2,690 | ₩2,540 | ₩2,605 | -1.70% | 12.6만 |
|---|
| 2026.06.18 | ₩2,740 | ₩2,740 | ₩2,635 | ₩2,670 | -2.55% | 6.7만 |
|---|
| 2026.06.17 | ₩2,765 | ₩2,765 | ₩2,720 | ₩2,740 | -0.90% | 3.2만 |
|---|
| 2026.06.16 | ₩2,785 | ₩2,800 | ₩2,735 | ₩2,765 | -0.72% | 3.9만 |
|---|
| 2026.06.15 | ₩2,800 | ₩2,805 | ₩2,740 | ₩2,780 | -0.71% | 4.9만 |
|---|
| 2026.06.12 | ₩2,770 | ₩2,810 | ₩2,745 | ₩2,750 | -0.72% | 6.4만 |
|---|
| 2026.06.11 | ₩2,635 | ₩2,755 | ₩2,550 | ₩2,735 | +3.80% | 5.4만 |
|---|
| 2026.06.10 | ₩2,670 | ₩2,705 | ₩2,610 | ₩2,635 | -1.31% | 8만 |
|---|
| 2026.06.09 | ₩2,560 | ₩2,720 | ₩2,560 | ₩2,670 | +4.30% | 8.8만 |
|---|
| 2026.06.08 | ₩2,645 | ₩2,680 | ₩2,540 | ₩2,580 | -2.46% | 15.2만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,745 | ₩2,630 | ₩2,675 | +0.19% | 6.2만 |
|---|
| 2026.06.04 | ₩2,745 | ₩2,770 | ₩2,670 | ₩2,670 | -2.73% | 7.9만 |
|---|
| 2026.06.02 | ₩2,690 | ₩2,750 | ₩2,635 | ₩2,735 | +1.67% | 7만 |
|---|
| 2026.06.01 | ₩2,760 | ₩2,765 | ₩2,665 | ₩2,690 | -2.54% | 25.2만 |
|---|
| 2026.05.29 | ₩2,860 | ₩2,865 | ₩2,735 | ₩2,785 | -2.62% | 12.5만 |
|---|
| 2026.05.28 | ₩2,865 | ₩2,895 | ₩2,790 | ₩2,850 | -0.52% | 13.1만 |
|---|
| 2026.05.27 | ₩3,040 | ₩3,040 | ₩2,840 | ₩2,860 | -5.92% | 21.6만 |
|---|
| 2026.05.26 | ₩3,085 | ₩3,115 | ₩2,985 | ₩2,990 | -3.08% | 13.6만 |
|---|
| 2026.05.22 | ₩2,970 | ₩3,107 | ₩2,970 | ₩3,080 | +3.70% | 9.8만 |
|---|
| 2026.05.21 | ₩3,020 | ₩3,095 | ₩2,940 | ₩2,960 | -1.99% | 13.1만 |
|---|
| 2026.05.20 | ₩3,100 | ₩3,105 | ₩3,005 | ₩3,020 | -2.58% | 13.2만 |
|---|
| 2026.05.19 | ₩3,190 | ₩3,200 | ₩3,090 | ₩3,090 | -3.13% | 17.3만 |
|---|
| 2026.05.18 | ₩3,420 | ₩3,430 | ₩3,150 | ₩3,165 | -7.46% | 47.8만 |
|---|
| 2026.05.15 | ₩3,290 | ₩3,500 | ₩3,145 | ₩3,420 | +3.95% | 89.8만 |
|---|
| 2026.05.14 | ₩3,250 | ₩3,315 | ₩3,210 | ₩3,265 | +0.46% | 13.6만 |
|---|
| 2026.05.13 | ₩3,360 | ₩3,360 | ₩3,225 | ₩3,235 | -3.72% | 12.6만 |
|---|
| 2026.05.12 | ₩3,480 | ₩3,480 | ₩3,260 | ₩3,290 | -5.46% | 24.1만 |
|---|
| 2026.05.11 | ₩3,430 | ₩3,535 | ₩3,400 | ₩3,445 | +0.44% | 24.4만 |
|---|
| 2026.05.08 | ₩3,390 | ₩3,475 | ₩3,355 | ₩3,430 | +1.18% | 14.9만 |
|---|
| 2026.05.07 | ₩3,400 | ₩3,435 | ₩3,360 | ₩3,390 | -0.29% | 12.9만 |
|---|
| 2026.05.06 | ₩3,520 | ₩3,530 | ₩3,390 | ₩3,400 | -3.41% | 22.7만 |
|---|
| 2026.05.04 | ₩3,490 | ₩3,570 | ₩3,490 | ₩3,515 | +0.72% | 11.1만 |
|---|
| 2026.04.30 | ₩3,505 | ₩3,515 | ₩3,465 | ₩3,490 | -0.43% | 7.9만 |
|---|
| 2026.04.29 | ₩3,495 | ₩3,495 | ₩3,450 | ₩3,490 | -0.14% | 11.8만 |
|---|
| 2026.04.28 | ₩3,460 | ₩3,510 | ₩3,410 | ₩3,495 | +1.01% | 19.6만 |
|---|
| 2026.04.27 | ₩3,540 | ₩3,540 | ₩3,425 | ₩3,445 | -2.68% | 29만 |
|---|
| 2026.04.24 | ₩3,440 | ₩3,455 | ₩3,420 | ₩3,450 | +0.29% | 3.4만 |
|---|
| 2026.04.23 | ₩3,380 | ₩3,455 | ₩3,350 | ₩3,425 | +1.33% | 13.9만 |
|---|
| 2026.04.22 | ₩3,395 | ₩3,400 | ₩3,345 | ₩3,370 | -0.74% | 6.3만 |
|---|
| 2026.04.21 | ₩3,385 | ₩3,400 | ₩3,370 | ₩3,395 | +0.30% | 5.2만 |
|---|
| 2026.04.20 | ₩3,355 | ₩3,385 | ₩3,345 | ₩3,370 | +0.45% | 6.4만 |
|---|
| 2026.04.17 | ₩3,410 | ₩3,410 | ₩3,305 | ₩3,355 | -1.61% | 21.2만 |
|---|
| 2026.04.16 | ₩3,435 | ₩3,475 | ₩3,370 | ₩3,380 | -1.60% | 31.6만 |
|---|
| 2026.04.15 | ₩3,430 | ₩3,435 | ₩3,370 | ₩3,420 | -0.29% | 9.6만 |
|---|
| 2026.04.14 | ₩3,450 | ₩3,450 | ₩3,375 | ₩3,400 | -1.45% | 20.2만 |
|---|
| 2026.04.13 | ₩3,475 | ₩3,505 | ₩3,390 | ₩3,430 | -1.29% | 15.7만 |
|---|
| 2026.04.10 | ₩3,380 | ₩3,560 | ₩3,355 | ₩3,520 | +4.14% | 33만 |
|---|
| 2026.04.09 | ₩3,395 | ₩3,395 | ₩3,335 | ₩3,365 | -0.88% | 5.4만 |
|---|
| 2026.04.08 | ₩3,295 | ₩3,390 | ₩3,295 | ₩3,380 | +2.58% | 13.9만 |
|---|
| 2026.04.07 | ₩3,285 | ₩3,310 | ₩3,250 | ₩3,285 | 0.00% | 8.3만 |
|---|
| 2026.04.06 | ₩3,320 | ₩3,320 | ₩3,215 | ₩3,285 | -1.05% | 9.3만 |
|---|
| 2026.04.03 | ₩3,185 | ₩3,370 | ₩3,185 | ₩3,320 | +4.24% | 21.1만 |
|---|
| 2026.04.02 | ₩3,280 | ₩3,310 | ₩3,175 | ₩3,180 | -3.05% | 11.7만 |
|---|
| 2026.04.01 | ₩3,190 | ₩3,280 | ₩3,175 | ₩3,270 | +2.51% | 5.7만 |
|---|
| 2026.03.31 | ₩3,180 | ₩3,195 | ₩3,125 | ₩3,135 | -1.42% | 10.9만 |
|---|
| 2026.03.30 | ₩3,190 | ₩3,200 | ₩3,165 | ₩3,175 | -0.47% | 5.9만 |
|---|
| 2026.03.27 | ₩3,245 | ₩3,245 | ₩3,180 | ₩3,225 | -0.62% | 7.4만 |
|---|
| 2026.03.26 | ₩3,235 | ₩3,265 | ₩3,205 | ₩3,230 | -0.15% | 6.1만 |
|---|
| 2026.03.25 | ₩3,230 | ₩3,280 | ₩3,225 | ₩3,245 | +0.46% | 9.1만 |
|---|
| 2026.03.24 | ₩3,240 | ₩3,260 | ₩3,210 | ₩3,235 | -0.15% | 5.9만 |
|---|
| 2026.03.23 | ₩3,300 | ₩3,300 | ₩3,205 | ₩3,210 | -2.73% | 10.5만 |
|---|
| 2026.03.20 | ₩3,270 | ₩3,335 | ₩3,265 | ₩3,320 | +1.53% | 92.3만 |
|---|
| 2026.03.19 | ₩3,265 | ₩3,275 | ₩3,220 | ₩3,260 | -0.15% | 13.1만 |
|---|
| 2026.03.18 | ₩3,315 | ₩3,325 | ₩3,270 | ₩3,275 | -1.21% | 10.7만 |
|---|
| 2026.03.17 | ₩3,335 | ₩3,350 | ₩3,275 | ₩3,310 | -0.75% | 9.4만 |
|---|
| 2026.03.16 | ₩3,375 | ₩3,375 | ₩3,285 | ₩3,330 | -1.33% | 6.9만 |
|---|
| 2026.03.13 | ₩3,350 | ₩3,375 | ₩3,285 | ₩3,370 | +0.60% | 7.7만 |
|---|
| 2026.03.12 | ₩3,365 | ₩3,375 | ₩3,320 | ₩3,370 | +0.15% | 9.2만 |
|---|
| 2026.03.11 | ₩3,365 | ₩3,410 | ₩3,310 | ₩3,365 | 0.00% | 11.6만 |
|---|
| 2026.03.10 | ₩3,250 | ₩3,400 | ₩3,235 | ₩3,365 | +3.54% | 26.4만 |
|---|
| 2026.03.09 | ₩3,310 | ₩3,310 | ₩3,165 | ₩3,215 | -2.87% | 16.4만 |
|---|
| 2026.03.06 | ₩3,300 | ₩3,385 | ₩3,225 | ₩3,350 | +1.52% | 17.7만 |
|---|
| 2026.03.05 | ₩3,365 | ₩3,365 | ₩3,225 | ₩3,310 | -1.63% | 20.9만 |
|---|
| 2026.03.04 | ₩3,400 | ₩3,400 | ₩3,150 | ₩3,185 | -6.32% | 40.6만 |
|---|
| 2026.03.03 | ₩3,485 | ₩3,490 | ₩3,390 | ₩3,400 | -2.44% | 21.1만 |
|---|
| 2026.02.27 | ₩3,505 | ₩3,555 | ₩3,445 | ₩3,510 | +0.14% | 18.1만 |
|---|
| 2026.02.26 | ₩3,505 | ₩3,850 | ₩3,450 | ₩3,505 | 0.00% | 97.6만 |
|---|
| 2026.02.25 | ₩3,515 | ₩3,545 | ₩3,495 | ₩3,505 | -0.28% | 14만 |
|---|
| 2026.02.24 | ₩3,515 | ₩3,520 | ₩3,450 | ₩3,510 | -0.14% | 12만 |
|---|
| 2026.02.23 | ₩3,480 | ₩3,560 | ₩3,480 | ₩3,535 | +1.58% | 23만 |
|---|
| 2026.02.20 | ₩3,435 | ₩3,500 | ₩3,385 | ₩3,460 | +0.73% | 20.5만 |
|---|
| 2026.02.19 | ₩3,450 | ₩3,485 | ₩3,390 | ₩3,435 | -0.43% | 12.1만 |
|---|
| 2026.02.13 | ₩3,450 | ₩3,475 | ₩3,375 | ₩3,450 | 0.00% | 17.1만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,450 | ₩3,400 | ₩3,440 | +0.58% | 8.6만 |
|---|
| 2026.02.11 | ₩3,380 | ₩3,425 | ₩3,360 | ₩3,415 | +1.04% | 11.9만 |
|---|
| 2026.02.10 | ₩3,320 | ₩3,400 | ₩3,320 | ₩3,385 | +1.96% | 21.3만 |
|---|
| 2026.02.09 | ₩3,330 | ₩3,395 | ₩3,305 | ₩3,315 | -0.45% | 9만 |
|---|
| 2026.02.06 | ₩3,390 | ₩3,395 | ₩3,250 | ₩3,320 | -2.06% | 11.2만 |
|---|
| 2026.02.05 | ₩3,330 | ₩3,415 | ₩3,330 | ₩3,395 | +1.95% | 15.7만 |
|---|
| 2026.02.04 | ₩3,255 | ₩3,370 | ₩3,250 | ₩3,335 | +2.46% | 21.4만 |
|---|
| 2026.02.03 | ₩3,235 | ₩3,280 | ₩3,190 | ₩3,255 | +0.62% | 24.4만 |
|---|
| 2026.02.02 | ₩3,330 | ₩3,335 | ₩3,205 | ₩3,205 | -3.75% | 17.1만 |
|---|
| 2026.01.30 | ₩3,370 | ₩3,415 | ₩3,295 | ₩3,330 | -1.19% | 15.5만 |
|---|
| 2026.01.29 | ₩3,365 | ₩3,370 | ₩3,305 | ₩3,360 | -0.15% | 15.7만 |
|---|
| 2026.01.28 | ₩3,385 | ₩3,390 | ₩3,325 | ₩3,365 | -0.59% | 14.1만 |
|---|
| 2026.01.27 | ₩3,465 | ₩3,470 | ₩3,335 | ₩3,360 | -3.03% | 18.3만 |
|---|
| 2026.01.26 | ₩3,470 | ₩3,495 | ₩3,395 | ₩3,425 | -1.30% | 10.3만 |
|---|
| 2026.01.23 | ₩3,450 | ₩3,500 | ₩3,390 | ₩3,495 | +1.30% | 16.3만 |
|---|
| 2026.01.22 | ₩3,330 | ₩3,470 | ₩3,310 | ₩3,450 | +3.60% | 25.5만 |
|---|
| 2026.01.21 | ₩3,315 | ₩3,325 | ₩3,200 | ₩3,310 | -0.15% | 18만 |
|---|
| 2026.01.20 | ₩3,255 | ₩3,370 | ₩3,245 | ₩3,330 | +2.30% | 12.6만 |
|---|
| 2026.01.19 | ₩3,280 | ₩3,295 | ₩3,225 | ₩3,275 | -0.15% | 11만 |
|---|
| 2026.01.16 | ₩3,335 | ₩3,340 | ₩3,260 | ₩3,280 | -1.65% | 12.6만 |
|---|
| 2026.01.15 | ₩3,415 | ₩3,415 | ₩3,270 | ₩3,305 | -3.22% | 16.1만 |
|---|
| 2026.01.14 | ₩3,310 | ₩3,430 | ₩3,300 | ₩3,400 | +2.72% | 9.5만 |
|---|
| 2026.01.13 | ₩3,345 | ₩3,380 | ₩3,300 | ₩3,340 | -0.15% | 7.4만 |
|---|
| 2026.01.12 | ₩3,290 | ₩3,355 | ₩3,280 | ₩3,345 | +1.67% | 5만 |
|---|
| 2026.01.09 | ₩3,240 | ₩3,355 | ₩3,240 | ₩3,325 | +2.62% | 7.1만 |
|---|
| 2026.01.08 | ₩3,315 | ₩3,345 | ₩3,255 | ₩3,255 | -1.81% | 11.8만 |
|---|
| 2026.01.07 | ₩3,460 | ₩3,470 | ₩3,305 | ₩3,310 | -4.34% | 20.3만 |
|---|
| 2026.01.06 | ₩3,490 | ₩3,520 | ₩3,455 | ₩3,465 | -0.72% | 17.2만 |
|---|
| 2026.01.05 | ₩3,610 | ₩3,665 | ₩3,485 | ₩3,520 | -2.49% | 23만 |
|---|
| 2026.01.02 | ₩3,620 | ₩3,660 | ₩3,610 | ₩3,610 | -0.28% | 10.1만 |
|---|
| 2025.12.30 | ₩3,670 | ₩3,670 | ₩3,615 | ₩3,620 | -1.36% | 8.1만 |
|---|
| 2025.12.29 | ₩3,750 | ₩3,815 | ₩3,640 | ₩3,670 | -2.13% | 18.1만 |
|---|
| 2025.12.26 | ₩3,850 | ₩3,855 | ₩3,760 | ₩3,835 | -0.39% | 12.7만 |
|---|
| 2025.12.24 | ₩3,840 | ₩3,860 | ₩3,775 | ₩3,855 | +0.39% | 6.7만 |
|---|
| 2025.12.23 | ₩3,890 | ₩3,920 | ₩3,835 | ₩3,845 | -1.16% | 7.7만 |
|---|
| 2025.12.22 | ₩3,870 | ₩3,930 | ₩3,870 | ₩3,900 | +0.78% | 6.7만 |
|---|
| 2025.12.19 | ₩3,830 | ₩3,915 | ₩3,800 | ₩3,870 | +1.04% | 9.3만 |
|---|
| 2025.12.18 | ₩3,830 | ₩3,830 | ₩3,775 | ₩3,825 | -0.13% | 7.9만 |
|---|
| 2025.12.17 | ₩3,800 | ₩3,855 | ₩3,770 | ₩3,830 | +0.79% | 11.5만 |
|---|
| 2025.12.16 | ₩3,845 | ₩3,865 | ₩3,765 | ₩3,805 | -1.04% | 6.5만 |
|---|
| 2025.12.15 | ₩3,810 | ₩3,840 | ₩3,750 | ₩3,805 | -0.13% | 13.4만 |
|---|
| 2025.12.12 | ₩3,795 | ₩3,795 | ₩3,760 | ₩3,780 | -0.40% | 6.5만 |
|---|
| 2025.12.11 | ₩3,790 | ₩3,810 | ₩3,735 | ₩3,750 | -1.06% | 13.7만 |
|---|
| 2025.12.10 | ₩3,770 | ₩3,795 | ₩3,720 | ₩3,720 | -1.33% | 17.3만 |
|---|
| 2025.12.09 | ₩3,845 | ₩3,845 | ₩3,750 | ₩3,770 | -1.95% | 12.8만 |
|---|
| 2025.12.08 | ₩3,910 | ₩3,910 | ₩3,820 | ₩3,845 | -1.66% | 10만 |
|---|
| 2025.12.05 | ₩3,885 | ₩3,920 | ₩3,820 | ₩3,910 | +0.64% | 5.4만 |
|---|
| 2025.12.04 | ₩3,985 | ₩4,000 | ₩3,805 | ₩3,815 | -4.27% | 15.4만 |
|---|
| 2025.12.03 | ₩3,935 | ₩3,965 | ₩3,935 | ₩3,965 | +0.76% | 3.6만 |
|---|
| 2025.12.02 | ₩3,925 | ₩4,015 | ₩3,925 | ₩3,945 | +0.51% | 7.1만 |
|---|
| 2025.12.01 | ₩3,865 | ₩3,930 | ₩3,860 | ₩3,925 | +1.55% | 6.2만 |
|---|
| 2025.11.28 | ₩3,810 | ₩3,860 | ₩3,810 | ₩3,860 | +1.31% | 4만 |
|---|
| 2025.11.27 | ₩3,805 | ₩3,840 | ₩3,800 | ₩3,830 | +0.66% | 3.9만 |
|---|
| 2025.11.26 | ₩3,765 | ₩3,835 | ₩3,760 | ₩3,810 | +1.20% | 6.5만 |
|---|
| 2025.11.25 | ₩3,745 | ₩3,800 | ₩3,720 | ₩3,750 | +0.13% | 6.7만 |
|---|
| 2025.11.24 | ₩3,690 | ₩3,765 | ₩3,685 | ₩3,750 | +1.63% | 6.4만 |
|---|
| 2025.11.21 | ₩3,795 | ₩3,795 | ₩3,665 | ₩3,690 | -2.77% | 11.3만 |
|---|
| 2025.11.20 | ₩3,780 | ₩3,835 | ₩3,725 | ₩3,795 | +0.40% | 5만 |
|---|
| 2025.11.19 | ₩3,695 | ₩3,805 | ₩3,695 | ₩3,780 | +2.30% | 11만 |
|---|
| 2025.11.18 | ₩3,865 | ₩3,865 | ₩3,720 | ₩3,720 | -3.75% | 12.2만 |
|---|
| 2025.11.17 | ₩3,965 | ₩3,970 | ₩3,835 | ₩3,845 | -3.03% | 11.4만 |
|---|
| 2025.11.14 | ₩3,980 | ₩4,010 | ₩3,910 | ₩3,935 | -1.13% | 6.6만 |
|---|
| 2025.11.13 | ₩3,975 | ₩4,020 | ₩3,965 | ₩3,975 | 0.00% | 6.8만 |
|---|
| 2025.11.12 | ₩3,860 | ₩3,975 | ₩3,825 | ₩3,970 | +2.85% | 7.4만 |
|---|
| 2025.11.11 | ₩3,885 | ₩3,930 | ₩3,840 | ₩3,855 | -0.77% | 8만 |
|---|
| 2025.11.10 | ₩3,755 | ₩3,900 | ₩3,725 | ₩3,890 | +3.60% | 9.3만 |
|---|
| 2025.11.07 | ₩3,885 | ₩3,890 | ₩3,665 | ₩3,725 | -4.12% | 19.5만 |
|---|
| 2025.11.06 | ₩3,900 | ₩3,950 | ₩3,855 | ₩3,925 | +0.64% | 4.1만 |
|---|
| 2025.11.05 | ₩3,900 | ₩3,900 | ₩3,795 | ₩3,855 | -1.15% | 12.8만 |
|---|
| 2025.11.04 | ₩3,920 | ₩3,940 | ₩3,865 | ₩3,915 | -0.13% | 18.3만 |
|---|
| 2025.11.03 | ₩4,000 | ₩4,000 | ₩3,930 | ₩3,930 | -1.75% | 19.1만 |
|---|
| 2025.10.31 | ₩4,100 | ₩4,120 | ₩3,970 | ₩3,990 | -2.68% | 28.5만 |
|---|
| 2025.10.30 | ₩4,055 | ₩4,130 | ₩4,040 | ₩4,105 | +1.23% | 32.2만 |
|---|
| 2025.10.29 | ₩4,000 | ₩4,125 | ₩3,970 | ₩4,045 | +1.13% | 21.7만 |
|---|
| 2025.10.28 | ₩4,000 | ₩4,030 | ₩3,955 | ₩3,955 | -1.13% | 12.1만 |
|---|
| 2025.10.27 | ₩3,930 | ₩4,040 | ₩3,915 | ₩4,000 | +1.78% | 13.9만 |
|---|
| 2025.10.24 | ₩3,925 | ₩3,980 | ₩3,905 | ₩3,930 | +0.13% | 12.3만 |
|---|
| 2025.10.23 | ₩3,900 | ₩3,970 | ₩3,890 | ₩3,920 | +0.51% | 12.7만 |
|---|
| 2025.10.22 | ₩3,880 | ₩3,905 | ₩3,815 | ₩3,900 | +0.52% | 8만 |
|---|
| 2025.10.21 | ₩3,905 | ₩3,950 | ₩3,845 | ₩3,875 | -0.77% | 21.4만 |
|---|
| 2025.10.20 | ₩3,775 | ₩3,900 | ₩3,775 | ₩3,900 | +3.31% | 10.3만 |
|---|
| 2025.10.17 | ₩3,770 | ₩3,805 | ₩3,755 | ₩3,765 | -0.13% | 15.1만 |
|---|
| 2025.10.16 | ₩3,825 | ₩3,835 | ₩3,740 | ₩3,750 | -1.96% | 15.2만 |
|---|
| 2025.10.15 | ₩3,850 | ₩3,885 | ₩3,795 | ₩3,825 | -0.65% | 14.3만 |
|---|
| 2025.10.14 | ₩3,785 | ₩3,850 | ₩3,785 | ₩3,850 | +1.72% | 20.7만 |
|---|
| 2025.10.13 | ₩3,720 | ₩3,790 | ₩3,675 | ₩3,755 | +0.94% | 6.7만 |
|---|
| 2025.10.10 | ₩3,730 | ₩3,765 | ₩3,625 | ₩3,755 | +0.67% | 19.8만 |
|---|