시장 데이터를 불러오는 중
전체 종목
제주은행 과거 주가
006220.KS · KOSPI
주요 제품·사업: 은행업무,외국환업무,신탁업무
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006220.KS · KOSPI
주요 제품·사업: 은행업무,외국환업무,신탁업무
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,660 | ₩9,680 | ₩9,310 | ₩9,400 | -2.69% | 10.2만 |
| 2026.10.07 | ₩9,680 | ₩9,720 | ₩9,620 | ₩9,640 | -0.41% | 4.4만 |
| 2026.10.06 | ₩9,720 | ₩9,770 | ₩9,650 | ₩9,680 | -0.41% | 11.7만 |
| 2026.10.02 | ₩9,550 | ₩9,720 | ₩9,510 | ₩9,690 | +1.47% | 9.9만 |
| 2026.10.01 | ₩9,410 | ₩9,600 | ₩9,400 | ₩9,550 | +1.49% | 5.2만 |
| 2026.09.30 | ₩9,630 | ₩9,680 | ₩9,470 | ₩9,510 | -1.25% | 6.9만 |
| 2026.09.29 | ₩9,690 | ₩9,740 | ₩9,570 | ₩9,640 | -0.52% | 5.3만 |
| 2026.09.28 | ₩9,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,570 |
| ₩9,700 |
| +1.36% |
| 9.4만 |
| 2026.09.23 | ₩9,710 | ₩9,710 | ₩9,550 | ₩9,570 | -1.44% | 9.4만 |
|---|
| 2026.09.22 | ₩9,670 | ₩9,740 | ₩9,600 | ₩9,630 | -0.41% | 6.7만 |
|---|
| 2026.09.21 | ₩9,750 | ₩9,800 | ₩9,600 | ₩9,670 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩9,890 | ₩9,900 | ₩9,690 | ₩9,730 | -1.62% | 24.6만 |
|---|
| 2026.09.17 | ₩10,010 | ₩10,090 | ₩9,550 | ₩9,850 | -1.60% | 24.7만 |
|---|
| 2026.09.16 | ₩10,000 | ₩10,180 | ₩9,800 | ₩10,110 | +1.10% | 29.2만 |
|---|
| 2026.09.15 | ₩10,200 | ₩10,220 | ₩9,880 | ₩9,910 | -2.84% | 22.9만 |
|---|
| 2026.09.14 | ₩10,480 | ₩10,490 | ₩10,110 | ₩10,250 | -2.19% | 27.1만 |
|---|
| 2026.09.11 | ₩10,240 | ₩10,460 | ₩10,130 | ₩10,350 | +1.07% | 54.6만 |
|---|
| 2026.09.10 | ₩10,140 | ₩10,190 | ₩9,950 | ₩10,070 | -0.69% | 27.9만 |
|---|
| 2026.09.09 | ₩9,970 | ₩10,020 | ₩9,900 | ₩9,970 | 0.00% | 13.2만 |
|---|
| 2026.09.08 | ₩10,010 | ₩10,080 | ₩9,940 | ₩9,970 | -0.40% | 15.7만 |
|---|
| 2026.09.07 | ₩10,070 | ₩10,120 | ₩9,950 | ₩10,010 | -0.60% | 11.8만 |
|---|
| 2026.09.04 | ₩10,130 | ₩10,310 | ₩9,990 | ₩10,070 | -0.59% | 29.7만 |
|---|
| 2026.09.03 | ₩9,930 | ₩10,420 | ₩9,870 | ₩10,070 | +1.41% | 45.1만 |
|---|
| 2026.09.02 | ₩10,220 | ₩10,360 | ₩10,020 | ₩10,020 | -1.96% | 36.9만 |
|---|
| 2026.09.01 | ₩10,200 | ₩10,440 | ₩10,050 | ₩10,150 | -0.49% | 29.3만 |
|---|
| 2026.08.31 | ₩10,280 | ₩10,740 | ₩10,140 | ₩10,170 | -1.07% | 139.2만 |
|---|
| 2026.08.28 | ₩9,820 | ₩10,240 | ₩9,820 | ₩9,890 | +0.71% | 49.9만 |
|---|
| 2026.08.27 | ₩9,720 | ₩10,920 | ₩9,650 | ₩9,870 | +1.54% | 230.8만 |
|---|
| 2026.08.26 | ₩9,580 | ₩9,920 | ₩9,420 | ₩9,730 | +1.57% | 32만 |
|---|
| 2026.08.25 | ₩9,290 | ₩10,110 | ₩9,260 | ₩9,630 | +3.66% | 85.8만 |
|---|
| 2026.08.24 | ₩9,030 | ₩10,290 | ₩9,020 | ₩9,290 | +2.88% | 154.6만 |
|---|
| 2026.08.21 | ₩9,250 | ₩9,330 | ₩8,950 | ₩9,020 | -2.49% | 13.1만 |
|---|
| 2026.08.20 | ₩9,010 | ₩9,300 | ₩9,010 | ₩9,160 | +1.66% | 8.7만 |
|---|
| 2026.08.19 | ₩9,140 | ₩9,300 | ₩9,000 | ₩9,010 | -1.42% | 9.5만 |
|---|
| 2026.08.18 | ₩9,340 | ₩9,350 | ₩9,140 | ₩9,200 | -1.50% | 6.8만 |
|---|
| 2026.08.14 | ₩9,280 | ₩9,450 | ₩9,220 | ₩9,340 | +0.65% | 4.6만 |
|---|
| 2026.08.13 | ₩9,360 | ₩9,490 | ₩9,240 | ₩9,260 | -1.07% | 9.3만 |
|---|
| 2026.08.12 | ₩9,410 | ₩9,470 | ₩9,240 | ₩9,360 | -0.53% | 9.7만 |
|---|
| 2026.08.11 | ₩9,270 | ₩9,420 | ₩9,240 | ₩9,310 | +0.43% | 15.1만 |
|---|
| 2026.08.10 | ₩9,200 | ₩9,300 | ₩9,170 | ₩9,300 | +1.09% | 13.2만 |
|---|
| 2026.08.07 | ₩9,140 | ₩9,310 | ₩9,080 | ₩9,200 | +0.66% | 9.4만 |
|---|
| 2026.08.06 | ₩9,100 | ₩9,260 | ₩9,050 | ₩9,140 | +0.44% | 8.1만 |
|---|
| 2026.08.05 | ₩9,050 | ₩9,160 | ₩9,050 | ₩9,100 | +0.55% | 9.8만 |
|---|
| 2026.08.04 | ₩8,850 | ₩9,050 | ₩8,850 | ₩9,010 | +1.81% | 10.3만 |
|---|
| 2026.08.03 | ₩8,680 | ₩9,060 | ₩8,560 | ₩8,940 | +3.00% | 15.2만 |
|---|
| 2026.07.31 | ₩8,300 | ₩8,880 | ₩8,300 | ₩8,800 | +6.02% | 26.3만 |
|---|
| 2026.07.30 | ₩8,000 | ₩8,780 | ₩8,000 | ₩8,250 | +3.13% | 22.6만 |
|---|
| 2026.07.29 | ₩9,050 | ₩9,160 | ₩8,200 | ₩8,400 | -7.18% | 32.5만 |
|---|
| 2026.07.28 | ₩9,340 | ₩9,470 | ₩9,020 | ₩9,050 | -3.10% | 13만 |
|---|
| 2026.07.27 | ₩9,250 | ₩9,590 | ₩9,250 | ₩9,480 | +2.49% | 17.4만 |
|---|
| 2026.07.24 | ₩9,490 | ₩9,650 | ₩9,250 | ₩9,250 | -2.53% | 19.2만 |
|---|
| 2026.07.23 | ₩9,110 | ₩9,800 | ₩9,100 | ₩9,550 | +4.83% | 31.2만 |
|---|
| 2026.07.22 | ₩9,200 | ₩9,390 | ₩9,070 | ₩9,070 | -1.41% | 16.3만 |
|---|
| 2026.07.21 | ₩9,020 | ₩9,400 | ₩8,980 | ₩9,180 | +1.77% | 25.8만 |
|---|
| 2026.07.20 | ₩9,250 | ₩9,620 | ₩8,940 | ₩8,940 | -3.35% | 38.9만 |
|---|
| 2026.07.16 | ₩10,110 | ₩10,790 | ₩9,500 | ₩9,660 | -4.45% | 179.5만 |
|---|
| 2026.07.15 | ₩9,950 | ₩10,070 | ₩9,840 | ₩9,960 | +0.10% | 26.8만 |
|---|
| 2026.07.14 | ₩10,000 | ₩10,170 | ₩9,820 | ₩9,950 | -0.50% | 38.3만 |
|---|
| 2026.07.13 | ₩10,180 | ₩10,440 | ₩9,720 | ₩9,850 | -3.24% | 35.2만 |
|---|
| 2026.07.10 | ₩9,340 | ₩10,080 | ₩9,340 | ₩10,060 | +7.71% | 29.5만 |
|---|
| 2026.07.09 | ₩9,300 | ₩9,640 | ₩9,300 | ₩9,320 | +0.22% | 17.4만 |
|---|
| 2026.07.08 | ₩9,430 | ₩9,600 | ₩9,370 | ₩9,390 | -0.42% | 17.2만 |
|---|
| 2026.07.07 | ₩9,600 | ₩9,780 | ₩9,380 | ₩9,510 | -0.94% | 25.3만 |
|---|
| 2026.07.06 | ₩9,930 | ₩10,000 | ₩9,630 | ₩9,660 | -2.72% | 29.6만 |
|---|
| 2026.07.03 | ₩9,850 | ₩10,070 | ₩9,650 | ₩9,910 | +0.61% | 32.9만 |
|---|
| 2026.07.02 | ₩10,240 | ₩10,350 | ₩9,720 | ₩9,930 | -3.03% | 56.2만 |
|---|
| 2026.07.01 | ₩9,950 | ₩10,350 | ₩9,950 | ₩10,150 | +2.01% | 32.6만 |
|---|
| 2026.06.30 | ₩10,170 | ₩10,230 | ₩9,810 | ₩9,950 | -2.16% | 30.5만 |
|---|
| 2026.06.29 | ₩9,740 | ₩10,210 | ₩9,720 | ₩10,170 | +4.41% | 22.6만 |
|---|
| 2026.06.26 | ₩10,270 | ₩10,470 | ₩9,600 | ₩9,840 | -4.19% | 66.6만 |
|---|
| 2026.06.25 | ₩10,200 | ₩10,765 | ₩10,200 | ₩10,270 | +0.69% | 57.6만 |
|---|
| 2026.06.24 | ₩10,360 | ₩10,970 | ₩10,100 | ₩10,490 | +1.25% | 136.6만 |
|---|
| 2026.06.23 | ₩10,150 | ₩11,850 | ₩10,100 | ₩10,490 | +3.35% | 453.1만 |
|---|
| 2026.06.22 | ₩10,380 | ₩10,620 | ₩10,040 | ₩10,090 | -2.79% | 64.5만 |
|---|
| 2026.06.19 | ₩11,870 | ₩12,080 | ₩10,300 | ₩10,350 | -12.81% | 234만 |
|---|
| 2026.06.18 | ₩12,170 | ₩12,930 | ₩12,010 | ₩12,010 | -1.31% | 268.3만 |
|---|
| 2026.06.17 | ₩12,570 | ₩13,740 | ₩12,090 | ₩12,100 | -3.74% | 405.1만 |
|---|
| 2026.06.16 | ₩12,120 | ₩13,360 | ₩12,100 | ₩12,330 | +1.73% | 405.6만 |
|---|
| 2026.06.15 | ₩11,980 | ₩12,480 | ₩11,450 | ₩12,290 | +2.59% | 150.5만 |
|---|
| 2026.06.12 | ₩11,910 | ₩12,700 | ₩11,910 | ₩12,290 | +3.19% | 231.2만 |
|---|
| 2026.06.11 | ₩13,260 | ₩13,950 | ₩12,080 | ₩12,270 | -7.47% | 787.8만 |
|---|
| 2026.06.10 | ₩10,940 | ₩14,170 | ₩10,790 | ₩12,750 | +16.54% | 2.1만 |
|---|
| 2026.06.09 | ₩10,000 | ₩11,820 | ₩9,970 | ₩11,130 | +11.30% | 221.9만 |
|---|
| 2026.06.08 | ₩11,700 | ₩12,550 | ₩10,330 | ₩10,350 | -11.54% | 575.5만 |
|---|
| 2026.06.05 | ₩10,150 | ₩12,450 | ₩10,070 | ₩10,680 | +5.22% | 657.7만 |
|---|
| 2026.06.04 | ₩9,160 | ₩10,060 | ₩9,160 | ₩10,000 | +9.17% | 16만 |
|---|
| 2026.06.02 | ₩9,400 | ₩9,570 | ₩9,170 | ₩9,470 | +0.74% | 20.4만 |
|---|
| 2026.06.01 | ₩9,910 | ₩10,190 | ₩9,500 | ₩9,640 | -2.72% | 26.9만 |
|---|
| 2026.05.29 | ₩10,270 | ₩10,600 | ₩9,830 | ₩9,950 | -3.12% | 13.1만 |
|---|
| 2026.05.28 | ₩10,520 | ₩10,640 | ₩9,960 | ₩10,270 | -2.38% | 18만 |
|---|
| 2026.05.27 | ₩10,930 | ₩11,140 | ₩10,500 | ₩10,640 | -2.65% | 34.5만 |
|---|
| 2026.05.26 | ₩10,980 | ₩11,210 | ₩10,850 | ₩11,030 | +0.46% | 28.6만 |
|---|
| 2026.05.22 | ₩10,790 | ₩11,230 | ₩10,790 | ₩10,960 | +1.58% | 15.1만 |
|---|
| 2026.05.21 | ₩10,630 | ₩11,090 | ₩10,630 | ₩10,790 | +1.51% | 18.2만 |
|---|
| 2026.05.20 | ₩10,760 | ₩10,950 | ₩10,510 | ₩10,600 | -1.49% | 12.5만 |
|---|
| 2026.05.19 | ₩10,830 | ₩11,360 | ₩10,810 | ₩10,910 | +0.74% | 12.9만 |
|---|
| 2026.05.18 | ₩11,250 | ₩11,370 | ₩10,750 | ₩11,040 | -1.87% | 13만 |
|---|
| 2026.05.15 | ₩11,910 | ₩12,050 | ₩11,200 | ₩11,250 | -5.54% | 19.7만 |
|---|
| 2026.05.14 | ₩11,530 | ₩11,960 | ₩11,530 | ₩11,900 | +3.21% | 16.9만 |
|---|
| 2026.05.13 | ₩11,700 | ₩11,990 | ₩11,550 | ₩11,620 | -0.68% | 16.8만 |
|---|
| 2026.05.12 | ₩12,040 | ₩12,360 | ₩11,500 | ₩11,700 | -2.82% | 58.3만 |
|---|
| 2026.05.11 | ₩12,160 | ₩12,300 | ₩11,940 | ₩11,960 | -1.64% | 16.3만 |
|---|
| 2026.05.08 | ₩12,240 | ₩12,390 | ₩12,040 | ₩12,240 | 0.00% | 10.2만 |
|---|
| 2026.05.07 | ₩12,490 | ₩12,500 | ₩12,150 | ₩12,260 | -1.84% | 16만 |
|---|
| 2026.05.06 | ₩12,600 | ₩12,990 | ₩12,440 | ₩12,510 | -0.71% | 22.9만 |
|---|
| 2026.05.04 | ₩12,890 | ₩12,920 | ₩12,460 | ₩12,470 | -3.26% | 20만 |
|---|
| 2026.04.30 | ₩12,810 | ₩12,980 | ₩12,610 | ₩12,620 | -1.48% | 10.8만 |
|---|
| 2026.04.29 | ₩12,920 | ₩12,940 | ₩12,760 | ₩12,870 | -0.39% | 6.9만 |
|---|
| 2026.04.28 | ₩13,080 | ₩13,130 | ₩12,900 | ₩12,920 | -1.22% | 8.7만 |
|---|
| 2026.04.27 | ₩13,100 | ₩13,260 | ₩13,040 | ₩13,080 | -0.15% | 13.9만 |
|---|
| 2026.04.24 | ₩12,870 | ₩13,070 | ₩12,800 | ₩13,010 | +1.09% | 8.7만 |
|---|
| 2026.04.23 | ₩13,190 | ₩13,290 | ₩12,790 | ₩12,870 | -2.43% | 13.8만 |
|---|
| 2026.04.22 | ₩13,300 | ₩13,300 | ₩12,960 | ₩13,090 | -1.58% | 10.7만 |
|---|
| 2026.04.21 | ₩13,150 | ₩13,340 | ₩13,130 | ₩13,170 | +0.15% | 13.8만 |
|---|
| 2026.04.20 | ₩13,260 | ₩13,390 | ₩13,140 | ₩13,170 | -0.68% | 9.7만 |
|---|
| 2026.04.17 | ₩13,490 | ₩13,700 | ₩13,150 | ₩13,240 | -1.85% | 17만 |
|---|
| 2026.04.16 | ₩13,230 | ₩13,390 | ₩13,130 | ₩13,330 | +0.76% | 18.5만 |
|---|
| 2026.04.15 | ₩13,150 | ₩13,400 | ₩13,020 | ₩13,190 | +0.30% | 21.9만 |
|---|
| 2026.04.14 | ₩12,860 | ₩13,210 | ₩12,860 | ₩12,970 | +0.86% | 14.3만 |
|---|
| 2026.04.13 | ₩12,750 | ₩13,170 | ₩12,610 | ₩12,720 | -0.24% | 17.3만 |
|---|
| 2026.04.10 | ₩12,700 | ₩13,240 | ₩12,700 | ₩13,120 | +3.31% | 17.2만 |
|---|
| 2026.04.09 | ₩12,970 | ₩12,970 | ₩12,570 | ₩12,590 | -2.93% | 5.1만 |
|---|
| 2026.04.08 | ₩12,300 | ₩12,950 | ₩12,300 | ₩12,860 | +4.55% | 15.6만 |
|---|
| 2026.04.07 | ₩12,200 | ₩12,450 | ₩12,000 | ₩12,060 | -1.15% | 9만 |
|---|
| 2026.04.06 | ₩12,080 | ₩12,530 | ₩11,980 | ₩12,190 | +0.91% | 15.2만 |
|---|
| 2026.04.03 | ₩12,200 | ₩12,350 | ₩11,890 | ₩12,090 | -0.90% | 10.7만 |
|---|
| 2026.04.02 | ₩12,620 | ₩12,820 | ₩11,750 | ₩11,890 | -5.78% | 13.9만 |
|---|
| 2026.04.01 | ₩12,000 | ₩12,790 | ₩12,000 | ₩12,540 | +4.50% | 15.2만 |
|---|
| 2026.03.31 | ₩12,020 | ₩12,300 | ₩11,470 | ₩11,800 | -1.83% | 15.1만 |
|---|
| 2026.03.30 | ₩12,300 | ₩12,500 | ₩12,150 | ₩12,300 | 0.00% | 5.8만 |
|---|
| 2026.03.27 | ₩12,600 | ₩12,910 | ₩12,340 | ₩12,810 | +1.67% | 12.3만 |
|---|
| 2026.03.26 | ₩13,100 | ₩13,100 | ₩12,860 | ₩12,890 | -1.60% | 11.9만 |
|---|
| 2026.03.25 | ₩12,980 | ₩13,250 | ₩12,980 | ₩13,110 | +1.00% | 11.9만 |
|---|
| 2026.03.24 | ₩13,220 | ₩13,300 | ₩12,610 | ₩12,860 | -2.72% | 18.4만 |
|---|
| 2026.03.23 | ₩13,500 | ₩13,500 | ₩12,790 | ₩12,800 | -5.19% | 18만 |
|---|
| 2026.03.20 | ₩13,650 | ₩13,990 | ₩13,600 | ₩13,790 | +1.03% | 18.5만 |
|---|
| 2026.03.19 | ₩13,550 | ₩13,740 | ₩13,400 | ₩13,520 | -0.22% | 11.8만 |
|---|
| 2026.03.18 | ₩13,790 | ₩13,900 | ₩13,660 | ₩13,740 | -0.36% | 15.7만 |
|---|
| 2026.03.17 | ₩13,560 | ₩13,840 | ₩13,530 | ₩13,560 | 0.00% | 15.6만 |
|---|
| 2026.03.16 | ₩13,810 | ₩13,810 | ₩13,160 | ₩13,370 | -3.19% | 14.7만 |
|---|
| 2026.03.13 | ₩13,500 | ₩13,810 | ₩13,410 | ₩13,610 | +0.81% | 13.7만 |
|---|
| 2026.03.12 | ₩13,790 | ₩14,160 | ₩13,600 | ₩13,780 | -0.07% | 16.3만 |
|---|
| 2026.03.11 | ₩13,850 | ₩14,230 | ₩13,660 | ₩13,820 | -0.22% | 26.8만 |
|---|
| 2026.03.10 | ₩13,800 | ₩13,860 | ₩13,410 | ₩13,600 | -1.45% | 24.6만 |
|---|
| 2026.03.09 | ₩13,500 | ₩13,870 | ₩12,950 | ₩13,250 | -1.85% | 30.3만 |
|---|
| 2026.03.06 | ₩13,850 | ₩14,560 | ₩13,600 | ₩14,280 | +3.10% | 33만 |
|---|
| 2026.03.05 | ₩13,190 | ₩14,700 | ₩13,190 | ₩14,250 | +8.04% | 93.7만 |
|---|
| 2026.03.04 | ₩14,180 | ₩14,570 | ₩12,500 | ₩12,500 | -11.85% | 84.7만 |
|---|
| 2026.03.03 | ₩15,260 | ₩15,700 | ₩14,700 | ₩14,700 | -3.67% | 63.9만 |
|---|
| 2026.02.27 | ₩16,550 | ₩16,660 | ₩15,880 | ₩15,930 | -3.75% | 73.2만 |
|---|
| 2026.02.26 | ₩16,510 | ₩17,130 | ₩16,350 | ₩16,570 | +0.36% | 217.4만 |
|---|
| 2026.02.25 | ₩16,520 | ₩17,290 | ₩15,800 | ₩16,040 | -2.91% | 227.9만 |
|---|
| 2026.02.24 | ₩17,320 | ₩17,480 | ₩16,500 | ₩16,520 | -4.62% | 123.2만 |
|---|
| 2026.02.23 | ₩16,900 | ₩17,900 | ₩16,500 | ₩17,190 | +1.72% | 484.3만 |
|---|
| 2026.02.20 | ₩15,790 | ₩18,840 | ₩15,620 | ₩16,820 | +6.52% | 1156.6만 |
|---|
| 2026.02.19 | ₩15,630 | ₩16,090 | ₩15,620 | ₩15,790 | +1.02% | 54.7만 |
|---|
| 2026.02.13 | ₩15,890 | ₩16,450 | ₩15,460 | ₩15,630 | -1.64% | 138.6만 |
|---|
| 2026.02.12 | ₩16,180 | ₩16,350 | ₩15,820 | ₩15,880 | -1.85% | 85.2만 |
|---|
| 2026.02.11 | ₩16,770 | ₩17,200 | ₩16,000 | ₩16,180 | -3.52% | 137.3만 |
|---|
| 2026.02.10 | ₩15,700 | ₩15,860 | ₩15,290 | ₩15,450 | -1.59% | 40.9만 |
|---|
| 2026.02.09 | ₩15,290 | ₩16,440 | ₩15,260 | ₩15,750 | +3.01% | 127.1만 |
|---|
| 2026.02.06 | ₩15,360 | ₩15,500 | ₩14,670 | ₩15,030 | -2.15% | 65.6만 |
|---|
| 2026.02.05 | ₩16,510 | ₩16,690 | ₩15,530 | ₩15,830 | -4.12% | 124.6만 |
|---|
| 2026.02.04 | ₩16,700 | ₩17,300 | ₩16,080 | ₩16,350 | -2.10% | 267.6만 |
|---|
| 2026.02.03 | ₩16,310 | ₩16,500 | ₩15,790 | ₩16,300 | -0.06% | 215.6만 |
|---|
| 2026.02.02 | ₩14,500 | ₩17,530 | ₩14,000 | ₩17,050 | +17.59% | 1660.2만 |
|---|
| 2026.01.30 | ₩14,350 | ₩14,440 | ₩13,950 | ₩14,170 | -1.25% | 62.7만 |
|---|
| 2026.01.29 | ₩14,020 | ₩14,570 | ₩13,620 | ₩14,570 | +3.92% | 176.3만 |
|---|
| 2026.01.28 | ₩15,800 | ₩15,800 | ₩14,050 | ₩14,260 | -9.75% | 342.7만 |
|---|
| 2026.01.27 | ₩12,390 | ₩15,600 | ₩12,220 | ₩15,600 | +25.91% | 976.4만 |
|---|
| 2026.01.26 | ₩12,230 | ₩12,270 | ₩11,870 | ₩12,000 | -1.88% | 30만 |
|---|
| 2026.01.23 | ₩11,440 | ₩12,420 | ₩11,440 | ₩12,410 | +8.48% | 105.4만 |
|---|
| 2026.01.22 | ₩11,430 | ₩11,630 | ₩11,350 | ₩11,480 | +0.44% | 7.3만 |
|---|
| 2026.01.21 | ₩11,790 | ₩11,850 | ₩11,290 | ₩11,350 | -3.73% | 19.4만 |
|---|
| 2026.01.20 | ₩11,360 | ₩12,400 | ₩11,360 | ₩11,710 | +3.08% | 55.5만 |
|---|
| 2026.01.19 | ₩11,520 | ₩11,590 | ₩11,310 | ₩11,390 | -1.13% | 7.8만 |
|---|
| 2026.01.16 | ₩11,690 | ₩11,820 | ₩11,420 | ₩11,510 | -1.54% | 14.2만 |
|---|
| 2026.01.15 | ₩11,610 | ₩11,740 | ₩11,500 | ₩11,560 | -0.43% | 12.7만 |
|---|
| 2026.01.14 | ₩11,580 | ₩11,770 | ₩11,480 | ₩11,540 | -0.35% | 7만 |
|---|
| 2026.01.13 | ₩11,460 | ₩11,640 | ₩11,400 | ₩11,580 | +1.05% | 5.7만 |
|---|
| 2026.01.12 | ₩11,450 | ₩11,650 | ₩11,390 | ₩11,480 | +0.26% | 7.1만 |
|---|
| 2026.01.09 | ₩11,530 | ₩11,630 | ₩11,420 | ₩11,480 | -0.43% | 8.3만 |
|---|
| 2026.01.08 | ₩11,600 | ₩11,650 | ₩11,230 | ₩11,270 | -2.84% | 15만 |
|---|
| 2026.01.07 | ₩11,930 | ₩12,550 | ₩11,440 | ₩11,660 | -2.26% | 52.9만 |
|---|
| 2026.01.06 | ₩11,850 | ₩11,980 | ₩11,690 | ₩11,930 | +0.68% | 13.1만 |
|---|
| 2026.01.05 | ₩11,500 | ₩11,610 | ₩11,450 | ₩11,540 | +0.35% | 4.9만 |
|---|
| 2026.01.02 | ₩11,240 | ₩11,500 | ₩11,220 | ₩11,500 | +2.31% | 4.9만 |
|---|
| 2025.12.30 | ₩11,280 | ₩11,440 | ₩11,200 | ₩11,250 | -0.27% | 10.1만 |
|---|
| 2025.12.29 | ₩11,380 | ₩11,560 | ₩11,240 | ₩11,440 | +0.53% | 10.4만 |
|---|
| 2025.12.26 | ₩11,600 | ₩11,660 | ₩11,350 | ₩11,390 | -1.81% | 6.5만 |
|---|
| 2025.12.24 | ₩11,530 | ₩11,680 | ₩11,440 | ₩11,620 | +0.78% | 7.1만 |
|---|
| 2025.12.23 | ₩11,680 | ₩11,760 | ₩11,510 | ₩11,530 | -1.28% | 9.4만 |
|---|
| 2025.12.22 | ₩11,680 | ₩12,010 | ₩11,660 | ₩11,680 | 0.00% | 16.8만 |
|---|
| 2025.12.19 | ₩11,530 | ₩11,760 | ₩11,430 | ₩11,660 | +1.13% | 12만 |
|---|
| 2025.12.18 | ₩11,500 | ₩11,610 | ₩11,300 | ₩11,520 | +0.17% | 8.7만 |
|---|
| 2025.12.17 | ₩11,710 | ₩11,760 | ₩11,550 | ₩11,620 | -0.77% | 7.3만 |
|---|
| 2025.12.16 | ₩11,820 | ₩11,930 | ₩11,510 | ₩11,630 | -1.61% | 18.9만 |
|---|
| 2025.12.15 | ₩12,180 | ₩12,180 | ₩11,810 | ₩11,820 | -2.96% | 23.3만 |
|---|
| 2025.12.12 | ₩12,220 | ₩12,350 | ₩12,130 | ₩12,200 | -0.16% | 11.6만 |
|---|
| 2025.12.11 | ₩12,220 | ₩12,400 | ₩12,100 | ₩12,220 | 0.00% | 18.3만 |
|---|
| 2025.12.10 | ₩12,290 | ₩12,310 | ₩12,190 | ₩12,200 | -0.73% | 8만 |
|---|
| 2025.12.09 | ₩12,260 | ₩12,330 | ₩12,200 | ₩12,270 | +0.08% | 5.9만 |
|---|
| 2025.12.08 | ₩12,400 | ₩12,460 | ₩12,170 | ₩12,300 | -0.81% | 9.5만 |
|---|
| 2025.12.05 | ₩12,150 | ₩12,460 | ₩12,150 | ₩12,300 | +1.23% | 11.9만 |
|---|
| 2025.12.04 | ₩12,370 | ₩12,380 | ₩12,120 | ₩12,210 | -1.29% | 12.2만 |
|---|
| 2025.12.03 | ₩12,500 | ₩12,700 | ₩12,340 | ₩12,340 | -1.28% | 25.8만 |
|---|
| 2025.12.02 | ₩12,400 | ₩13,030 | ₩12,290 | ₩12,510 | +0.89% | 42.6만 |
|---|
| 2025.12.01 | ₩12,230 | ₩13,700 | ₩12,140 | ₩12,320 | +0.74% | 135.6만 |
|---|
| 2025.11.28 | ₩12,060 | ₩12,180 | ₩12,050 | ₩12,170 | +0.91% | 4.6만 |
|---|
| 2025.11.27 | ₩12,350 | ₩12,400 | ₩12,050 | ₩12,070 | -2.27% | 7.4만 |
|---|
| 2025.11.26 | ₩12,180 | ₩12,370 | ₩12,110 | ₩12,300 | +0.99% | 9.9만 |
|---|
| 2025.11.25 | ₩12,100 | ₩12,290 | ₩12,010 | ₩12,060 | -0.33% | 7.4만 |
|---|
| 2025.11.24 | ₩12,320 | ₩12,370 | ₩12,010 | ₩12,100 | -1.79% | 5.2만 |
|---|
| 2025.11.21 | ₩12,290 | ₩12,310 | ₩12,140 | ₩12,200 | -0.73% | 5.6만 |
|---|
| 2025.11.20 | ₩12,270 | ₩12,600 | ₩12,270 | ₩12,460 | +1.55% | 9.3만 |
|---|
| 2025.11.19 | ₩12,110 | ₩12,500 | ₩12,020 | ₩12,310 | +1.65% | 9.8만 |
|---|
| 2025.11.18 | ₩12,560 | ₩12,610 | ₩12,090 | ₩12,100 | -3.66% | 10.6만 |
|---|
| 2025.11.17 | ₩12,690 | ₩12,690 | ₩12,370 | ₩12,560 | -1.02% | 7.6만 |
|---|
| 2025.11.14 | ₩12,880 | ₩13,050 | ₩12,660 | ₩12,690 | -1.48% | 14.8만 |
|---|
| 2025.11.13 | ₩13,160 | ₩13,390 | ₩12,950 | ₩13,060 | -0.76% | 13.3만 |
|---|
| 2025.11.12 | ₩12,510 | ₩13,200 | ₩12,510 | ₩13,160 | +5.20% | 33.1만 |
|---|
| 2025.11.11 | ₩12,870 | ₩13,020 | ₩12,470 | ₩12,480 | -3.03% | 14.4만 |
|---|
| 2025.11.10 | ₩12,500 | ₩12,960 | ₩12,500 | ₩12,860 | +2.88% | 21.6만 |
|---|
| 2025.11.07 | ₩12,920 | ₩13,160 | ₩12,200 | ₩12,490 | -3.33% | 33.4만 |
|---|
| 2025.11.06 | ₩12,700 | ₩12,950 | ₩12,540 | ₩12,780 | +0.63% | 23.8만 |
|---|
| 2025.11.05 | ₩13,000 | ₩13,270 | ₩12,300 | ₩12,690 | -2.38% | 22.6만 |
|---|
| 2025.11.04 | ₩12,900 | ₩13,200 | ₩12,805 | ₩12,950 | +0.39% | 15.2만 |
|---|
| 2025.11.03 | ₩13,100 | ₩13,330 | ₩12,890 | ₩12,900 | -1.53% | 27.8만 |
|---|
| 2025.10.31 | ₩13,350 | ₩13,400 | ₩13,220 | ₩13,220 | -0.97% | 16만 |
|---|
| 2025.10.30 | ₩13,620 | ₩13,720 | ₩13,210 | ₩13,350 | -1.98% | 22.5만 |
|---|
| 2025.10.29 | ₩13,820 | ₩13,860 | ₩13,710 | ₩13,720 | -0.72% | 14.3만 |
|---|
| 2025.10.28 | ₩14,130 | ₩14,180 | ₩13,810 | ₩13,820 | -2.19% | 20.9만 |
|---|
| 2025.10.27 | ₩13,980 | ₩14,310 | ₩13,980 | ₩14,040 | +0.43% | 30.4만 |
|---|
| 2025.10.24 | ₩13,880 | ₩14,130 | ₩13,850 | ₩13,950 | +0.50% | 20.1만 |
|---|
| 2025.10.23 | ₩13,930 | ₩14,670 | ₩13,800 | ₩13,850 | -0.57% | 61.6만 |
|---|
| 2025.10.22 | ₩14,050 | ₩14,090 | ₩13,800 | ₩13,980 | -0.50% | 12.4만 |
|---|
| 2025.10.21 | ₩14,040 | ₩14,490 | ₩14,040 | ₩14,090 | +0.36% | 37.6만 |
|---|
| 2025.10.20 | ₩13,670 | ₩14,200 | ₩13,660 | ₩14,040 | +2.71% | 21.4만 |
|---|
| 2025.10.17 | ₩13,880 | ₩13,990 | ₩13,650 | ₩13,660 | -1.59% | 21만 |
|---|
| 2025.10.16 | ₩14,010 | ₩14,200 | ₩13,850 | ₩13,870 | -1.00% | 25만 |
|---|
| 2025.10.15 | ₩13,800 | ₩14,100 | ₩13,800 | ₩14,010 | +1.52% | 19.4만 |
|---|
| 2025.10.14 | ₩13,940 | ₩14,060 | ₩13,780 | ₩13,800 | -1.00% | 23.7만 |
|---|
| 2025.10.13 | ₩13,800 | ₩14,170 | ₩13,780 | ₩13,880 | +0.58% | 23.9만 |
|---|
| 2025.10.10 | ₩14,100 | ₩14,180 | ₩13,840 | ₩14,050 | -0.35% | 20.8만 |
|---|