시장 데이터를 불러오는 중
전체 종목
블루산업개발 과거 주가
006740.KS · KOSPI
주요 제품·사업: 골판지원지,지관원지,라이나원지 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006740.KS · KOSPI
주요 제품·사업: 골판지원지,지관원지,라이나원지 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,450 | ₩4,505 | ₩3,350 | ₩3,460 | -22.25% | 24.8만 |
| 2026.10.07 | ₩4,795 | ₩5,100 | ₩4,325 | ₩4,450 | -7.19% | 4.6만 |
| 2026.10.06 | ₩4,805 | ₩4,850 | ₩4,650 | ₩4,755 | -1.04% | 7.6천 |
| 2026.10.02 | ₩4,865 | ₩4,900 | ₩4,800 | ₩4,840 | -0.51% | 1.8천 |
| 2026.10.01 | ₩4,805 | ₩4,900 | ₩4,715 | ₩4,840 | +0.73% | 4.2천 |
| 2026.09.30 | ₩4,710 | ₩4,785 | ₩4,655 | ₩4,755 | +0.96% | 7천 |
| 2026.09.29 | ₩4,770 | ₩4,855 | ₩4,555 | ₩4,760 | -0.21% | 1.5만 |
| 2026.09.28 | ₩4,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,750 |
| ₩4,800 |
| -1.13% |
| 4.4천 |
| 2026.09.23 | ₩4,770 | ₩5,020 | ₩4,770 | ₩4,810 | +0.84% | 1.4천 |
|---|
| 2026.09.22 | ₩4,950 | ₩5,040 | ₩4,730 | ₩4,800 | -3.03% | 1.5만 |
|---|
| 2026.09.21 | ₩5,190 | ₩5,190 | ₩4,880 | ₩4,950 | -4.62% | 3.8천 |
|---|
| 2026.09.18 | ₩5,020 | ₩5,090 | ₩4,980 | ₩5,020 | 0.00% | 3.3천 |
|---|
| 2026.09.17 | ₩5,050 | ₩5,150 | ₩4,995 | ₩5,020 | -0.59% | 1.5천 |
|---|
| 2026.09.16 | ₩5,100 | ₩5,100 | ₩4,900 | ₩5,050 | -0.98% | 3.5천 |
|---|
| 2026.09.15 | ₩5,180 | ₩5,180 | ₩4,900 | ₩5,040 | -2.70% | 2.8천 |
|---|
| 2026.09.14 | ₩5,200 | ₩5,200 | ₩4,985 | ₩5,060 | -2.69% | 3.7천 |
|---|
| 2026.09.11 | ₩5,100 | ₩5,190 | ₩5,020 | ₩5,140 | +0.78% | 5.7천 |
|---|
| 2026.09.10 | ₩5,210 | ₩5,210 | ₩5,090 | ₩5,140 | -1.34% | 1.6천 |
|---|
| 2026.09.09 | ₩5,110 | ₩5,220 | ₩5,080 | ₩5,150 | +0.78% | 8.5천 |
|---|
| 2026.09.08 | ₩5,230 | ₩5,240 | ₩5,100 | ₩5,140 | -1.72% | 1.8만 |
|---|
| 2026.09.07 | ₩5,340 | ₩5,380 | ₩5,160 | ₩5,230 | -2.06% | 7.4천 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,280 | ₩5,130 | ₩5,220 | -0.19% | 5.9천 |
|---|
| 2026.09.03 | ₩5,300 | ₩5,300 | ₩5,130 | ₩5,230 | -1.32% | 5.5천 |
|---|
| 2026.09.02 | ₩5,270 | ₩5,270 | ₩5,010 | ₩5,200 | -1.33% | 9.6천 |
|---|
| 2026.09.01 | ₩5,400 | ₩5,450 | ₩5,250 | ₩5,270 | -2.41% | 4.7천 |
|---|
| 2026.08.31 | ₩5,350 | ₩5,450 | ₩5,280 | ₩5,340 | -0.19% | 8.4천 |
|---|
| 2026.08.28 | ₩5,370 | ₩6,380 | ₩4,995 | ₩5,340 | -0.56% | 4.6만 |
|---|
| 2026.08.27 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩5,260 | ₩5,260 | ₩5,260 | ₩5,260 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,115 | ₩5,360 | ₩5,050 | ₩5,260 | +2.83% | 8.8천 |
|---|
| 2026.08.03 | ₩5,140 | ₩5,270 | ₩4,910 | ₩5,220 | +1.56% | 9.8천 |
|---|
| 2026.07.31 | ₩4,585 | ₩5,180 | ₩4,450 | ₩5,140 | +12.10% | 4.5만 |
|---|
| 2026.07.30 | ₩4,635 | ₩4,675 | ₩4,245 | ₩4,560 | -1.62% | 1.9만 |
|---|
| 2026.07.29 | ₩4,845 | ₩5,135 | ₩4,300 | ₩4,635 | -4.33% | 2.9만 |
|---|
| 2026.07.28 | ₩4,950 | ₩5,040 | ₩4,800 | ₩4,845 | -2.12% | 1.4만 |
|---|
| 2026.07.27 | ₩4,870 | ₩5,100 | ₩4,610 | ₩4,930 | +1.23% | 3.3만 |
|---|
| 2026.07.24 | ₩4,520 | ₩5,585 | ₩4,400 | ₩4,865 | +7.63% | 30.9만 |
|---|
| 2026.07.23 | ₩4,570 | ₩4,575 | ₩4,350 | ₩4,415 | -3.39% | 4.9천 |
|---|
| 2026.07.22 | ₩4,460 | ₩4,590 | ₩4,300 | ₩4,420 | -0.90% | 4천 |
|---|
| 2026.07.21 | ₩4,340 | ₩4,465 | ₩4,285 | ₩4,370 | +0.69% | 6.1천 |
|---|
| 2026.07.20 | ₩4,440 | ₩4,515 | ₩4,300 | ₩4,325 | -2.59% | 7.7천 |
|---|
| 2026.07.16 | ₩4,625 | ₩4,630 | ₩4,460 | ₩4,515 | -2.38% | 4.7천 |
|---|
| 2026.07.15 | ₩4,615 | ₩4,915 | ₩4,490 | ₩4,625 | +0.22% | 8.8천 |
|---|
| 2026.07.14 | ₩4,895 | ₩4,960 | ₩4,410 | ₩4,620 | -5.62% | 1.3만 |
|---|
| 2026.07.13 | ₩5,000 | ₩5,325 | ₩4,875 | ₩4,930 | -1.40% | 2.8만 |
|---|
| 2026.07.10 | ₩5,050 | ₩5,410 | ₩5,000 | ₩5,290 | +4.75% | 2.2만 |
|---|
| 2026.07.09 | ₩4,590 | ₩5,205 | ₩4,455 | ₩5,150 | +12.20% | 4.5만 |
|---|
| 2026.07.08 | ₩4,390 | ₩4,600 | ₩4,390 | ₩4,590 | +4.56% | 1.1만 |
|---|
| 2026.07.07 | ₩4,505 | ₩4,535 | ₩4,385 | ₩4,430 | -1.66% | 8.5천 |
|---|
| 2026.07.06 | ₩4,640 | ₩4,640 | ₩4,470 | ₩4,540 | -2.16% | 8.4천 |
|---|
| 2026.07.03 | ₩4,510 | ₩4,620 | ₩4,160 | ₩4,510 | 0.00% | 1.7만 |
|---|
| 2026.07.02 | ₩4,740 | ₩4,835 | ₩4,450 | ₩4,490 | -5.27% | 1.7만 |
|---|
| 2026.07.01 | ₩5,045 | ₩5,045 | ₩4,705 | ₩4,740 | -6.05% | 2.1만 |
|---|
| 2026.06.30 | ₩5,190 | ₩5,285 | ₩4,920 | ₩4,940 | -4.82% | 2만 |
|---|
| 2026.06.29 | ₩5,410 | ₩5,480 | ₩5,155 | ₩5,190 | -4.07% | 2.8만 |
|---|
| 2026.06.26 | ₩6,290 | ₩6,290 | ₩5,280 | ₩5,545 | -11.84% | 3.5만 |
|---|
| 2026.06.25 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩5,550 | ₩5,550 | ₩5,550 | ₩5,550 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩5,340 | ₩5,550 | ₩5,210 | ₩5,550 | +3.93% | 1.2만 |
|---|
| 2026.06.04 | ₩5,740 | ₩5,750 | ₩5,240 | ₩5,340 | -6.97% | 1.4만 |
|---|
| 2026.06.02 | ₩5,610 | ₩5,740 | ₩5,230 | ₩5,740 | +2.32% | 2.7만 |
|---|
| 2026.06.01 | ₩6,440 | ₩6,500 | ₩5,780 | ₩5,780 | -10.25% | 4.4만 |
|---|
| 2026.05.29 | ₩6,820 | ₩8,410 | ₩6,390 | ₩6,500 | -4.69% | 9만 |
|---|
| 2026.05.28 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩7,071 | ₩7,071 | ₩7,071 | ₩7,071 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩7,335 | ₩7,467 | ₩7,071 | ₩7,071 | -3.60% | 2.9만 |
|---|
| 2026.04.30 | ₩7,455 | ₩7,539 | ₩7,323 | ₩7,323 | -1.77% | 1.8만 |
|---|
| 2026.04.29 | ₩7,395 | ₩7,671 | ₩7,347 | ₩7,503 | +1.46% | 1.8만 |
|---|
| 2026.04.28 | ₩7,479 | ₩7,527 | ₩7,335 | ₩7,407 | -0.96% | 1.7만 |
|---|
| 2026.04.27 | ₩7,551 | ₩7,623 | ₩7,479 | ₩7,527 | -0.32% | 1.6만 |
|---|
| 2026.04.24 | ₩7,551 | ₩7,671 | ₩7,455 | ₩7,551 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩7,683 | ₩7,731 | ₩7,491 | ₩7,551 | -1.72% | 1.2만 |
|---|
| 2026.04.22 | ₩7,635 | ₩7,815 | ₩7,551 | ₩7,683 | +0.63% | 1.3만 |
|---|
| 2026.04.21 | ₩7,623 | ₩7,815 | ₩7,299 | ₩7,635 | +0.16% | 2.3만 |
|---|
| 2026.04.20 | ₩7,563 | ₩7,803 | ₩7,323 | ₩7,623 | +0.79% | 3.9만 |
|---|
| 2026.04.17 | ₩7,395 | ₩7,551 | ₩7,287 | ₩7,539 | +1.95% | 2만 |
|---|
| 2026.04.16 | ₩7,443 | ₩7,455 | ₩7,107 | ₩7,395 | -0.65% | 4.5만 |
|---|
| 2026.04.15 | ₩6,795 | ₩8,511 | ₩6,747 | ₩7,395 | +8.83% | 39.9만 |
|---|
| 2026.04.14 | ₩6,687 | ₩6,831 | ₩6,687 | ₩6,795 | +1.62% | 1.2만 |
|---|
| 2026.04.13 | ₩6,639 | ₩7,023 | ₩6,639 | ₩6,687 | +0.72% | 2.3만 |
|---|
| 2026.04.10 | ₩6,579 | ₩6,663 | ₩6,531 | ₩6,615 | +0.55% | 6천 |
|---|
| 2026.04.09 | ₩6,663 | ₩6,771 | ₩6,495 | ₩6,579 | -1.26% | 1.1만 |
|---|
| 2026.04.08 | ₩6,639 | ₩6,783 | ₩6,483 | ₩6,651 | +0.18% | 1.9만 |
|---|
| 2026.04.07 | ₩6,495 | ₩6,783 | ₩6,495 | ₩6,639 | +2.22% | 2.4만 |
|---|
| 2026.04.06 | ₩6,843 | ₩6,867 | ₩6,543 | ₩6,711 | -1.93% | 1.1만 |
|---|
| 2026.04.03 | ₩6,771 | ₩6,939 | ₩6,771 | ₩6,843 | +1.06% | 6.7천 |
|---|
| 2026.04.02 | ₩6,927 | ₩7,047 | ₩6,711 | ₩6,771 | -2.25% | 9.1천 |
|---|
| 2026.04.01 | ₩6,807 | ₩6,927 | ₩6,783 | ₩6,927 | +1.76% | 1.3만 |
|---|
| 2026.03.31 | ₩6,855 | ₩7,119 | ₩6,735 | ₩6,807 | -0.70% | 1.2만 |
|---|
| 2026.03.30 | ₩7,035 | ₩7,035 | ₩6,735 | ₩6,855 | -2.56% | 1.4만 |
|---|
| 2026.03.27 | ₩7,155 | ₩7,347 | ₩6,891 | ₩7,035 | -1.68% | 2.9만 |
|---|
| 2026.03.26 | ₩6,711 | ₩7,599 | ₩6,627 | ₩7,071 | +5.37% | 7.9만 |
|---|
| 2026.03.25 | ₩6,723 | ₩6,855 | ₩6,651 | ₩6,711 | -0.18% | 6.5천 |
|---|
| 2026.03.24 | ₩6,411 | ₩6,987 | ₩6,375 | ₩6,723 | +4.87% | 3.3만 |
|---|
| 2026.03.23 | ₩6,627 | ₩6,627 | ₩6,327 | ₩6,411 | -3.26% | 1.3만 |
|---|
| 2026.03.20 | ₩6,579 | ₩6,651 | ₩6,483 | ₩6,627 | +0.73% | 8.9천 |
|---|
| 2026.03.19 | ₩6,687 | ₩6,687 | ₩6,543 | ₩6,579 | -1.62% | 8.5천 |
|---|
| 2026.03.18 | ₩6,723 | ₩6,843 | ₩6,555 | ₩6,711 | -0.18% | 7.6천 |
|---|
| 2026.03.17 | ₩6,663 | ₩7,035 | ₩6,627 | ₩6,723 | +0.90% | 1.8만 |
|---|
| 2026.03.16 | ₩6,615 | ₩6,711 | ₩6,459 | ₩6,663 | +0.73% | 1만 |
|---|
| 2026.03.13 | ₩6,759 | ₩6,879 | ₩6,519 | ₩6,639 | -1.78% | 8.7천 |
|---|
| 2026.03.12 | ₩6,543 | ₩7,083 | ₩6,543 | ₩6,759 | +3.30% | 2.1만 |
|---|
| 2026.03.11 | ₩6,303 | ₩7,179 | ₩6,242 | ₩6,519 | +3.43% | 5.4만 |
|---|
| 2026.03.10 | ₩6,242 | ₩6,423 | ₩6,122 | ₩6,279 | +0.58% | 4.5만 |
|---|
| 2026.03.09 | ₩6,567 | ₩6,567 | ₩6,158 | ₩6,230 | -5.12% | 1.7만 |
|---|
| 2026.03.06 | ₩6,291 | ₩6,903 | ₩6,206 | ₩6,603 | +4.96% | 3.8만 |
|---|
| 2026.03.05 | ₩6,399 | ₩6,603 | ₩6,242 | ₩6,363 | -0.56% | 4.2만 |
|---|
| 2026.03.04 | ₩6,987 | ₩7,011 | ₩6,218 | ₩6,399 | -8.42% | 4.5만 |
|---|
| 2026.03.03 | ₩6,975 | ₩7,287 | ₩6,975 | ₩6,987 | +0.17% | 2.3만 |
|---|
| 2026.02.27 | ₩7,587 | ₩7,599 | ₩6,903 | ₩7,299 | -3.80% | 4.6만 |
|---|
| 2026.02.26 | ₩6,783 | ₩8,151 | ₩6,783 | ₩7,527 | +10.97% | 24.2만 |
|---|
| 2026.02.25 | ₩8,884 | ₩8,980 | ₩8,824 | ₩8,944 | +0.68% | 1.1만 |
|---|
| 2026.02.24 | ₩9,088 | ₩9,112 | ₩8,764 | ₩8,836 | -2.77% | 3.6만 |
|---|
| 2026.02.23 | ₩9,412 | ₩9,424 | ₩9,004 | ₩9,088 | -3.44% | 4만 |
|---|
| 2026.02.20 | ₩9,556 | ₩9,652 | ₩9,364 | ₩9,424 | -1.38% | 2만 |
|---|
| 2026.02.19 | ₩9,544 | ₩9,580 | ₩9,352 | ₩9,556 | +0.13% | 2.6만 |
|---|
| 2026.02.13 | ₩9,712 | ₩9,712 | ₩9,484 | ₩9,544 | -1.73% | 2.6만 |
|---|
| 2026.02.12 | ₩9,784 | ₩9,784 | ₩9,604 | ₩9,712 | -0.74% | 1.4만 |
|---|
| 2026.02.11 | ₩9,880 | ₩9,988 | ₩9,712 | ₩9,784 | -0.97% | 8.4천 |
|---|
| 2026.02.10 | ₩9,760 | ₩9,928 | ₩9,604 | ₩9,880 | +1.23% | 1만 |
|---|
| 2026.02.09 | ₩9,604 | ₩9,904 | ₩9,604 | ₩9,700 | +1.00% | 1.3만 |
|---|
| 2026.02.06 | ₩9,676 | ₩9,748 | ₩9,568 | ₩9,604 | -0.74% | 1.7만 |
|---|
| 2026.02.05 | ₩9,796 | ₩9,988 | ₩9,688 | ₩9,760 | -0.37% | 8.4천 |
|---|
| 2026.02.04 | ₩9,892 | ₩9,892 | ₩9,736 | ₩9,796 | -0.97% | 1.4만 |
|---|
| 2026.02.03 | ₩9,844 | ₩10,072 | ₩9,784 | ₩9,892 | +0.49% | 6.6천 |
|---|
| 2026.02.02 | ₩10,108 | ₩10,204 | ₩9,892 | ₩9,892 | -2.14% | 1.4만 |
|---|
| 2026.01.30 | ₩10,144 | ₩10,180 | ₩10,096 | ₩10,108 | -0.36% | 7.3천 |
|---|
| 2026.01.29 | ₩10,108 | ₩10,180 | ₩9,964 | ₩10,144 | +0.36% | 1.1만 |
|---|
| 2026.01.28 | ₩10,168 | ₩10,180 | ₩10,036 | ₩10,108 | -0.59% | 9.4천 |
|---|
| 2026.01.27 | ₩10,144 | ₩10,168 | ₩9,940 | ₩10,168 | +0.24% | 9.9천 |
|---|
| 2026.01.26 | ₩10,000 | ₩10,180 | ₩9,904 | ₩10,108 | +1.08% | 2.1만 |
|---|
| 2026.01.23 | ₩10,024 | ₩10,180 | ₩9,940 | ₩9,988 | -0.36% | 6천 |
|---|
| 2026.01.22 | ₩10,120 | ₩10,180 | ₩10,024 | ₩10,024 | -0.95% | 6.3천 |
|---|
| 2026.01.21 | ₩10,240 | ₩10,300 | ₩10,072 | ₩10,120 | -1.17% | 6.6천 |
|---|
| 2026.01.20 | ₩10,060 | ₩10,312 | ₩10,048 | ₩10,240 | +1.79% | 7.5천 |
|---|
| 2026.01.19 | ₩10,372 | ₩10,372 | ₩9,868 | ₩10,144 | -2.20% | 1만 |
|---|
| 2026.01.16 | ₩9,784 | ₩10,420 | ₩9,784 | ₩10,144 | +3.68% | 2.3만 |
|---|
| 2026.01.15 | ₩9,652 | ₩9,784 | ₩9,532 | ₩9,772 | +1.24% | 1.1만 |
|---|
| 2026.01.14 | ₩9,520 | ₩9,664 | ₩9,460 | ₩9,592 | +0.76% | 6.2천 |
|---|
| 2026.01.13 | ₩9,472 | ₩9,628 | ₩9,400 | ₩9,604 | +1.39% | 8.2천 |
|---|
| 2026.01.12 | ₩9,376 | ₩9,604 | ₩9,376 | ₩9,472 | +1.02% | 8.6천 |
|---|
| 2026.01.09 | ₩9,460 | ₩9,532 | ₩9,364 | ₩9,460 | 0.00% | 6.4천 |
|---|
| 2026.01.08 | ₩9,604 | ₩9,616 | ₩9,364 | ₩9,460 | -1.50% | 1.1만 |
|---|
| 2026.01.07 | ₩9,640 | ₩9,688 | ₩9,424 | ₩9,592 | -0.50% | 5.8천 |
|---|
| 2026.01.06 | ₩9,604 | ₩9,700 | ₩9,532 | ₩9,640 | +0.37% | 4.8천 |
|---|
| 2026.01.05 | ₩9,604 | ₩9,652 | ₩9,484 | ₩9,604 | 0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩9,496 | ₩9,640 | ₩9,484 | ₩9,604 | +1.14% | 7천 |
|---|
| 2025.12.30 | ₩9,700 | ₩9,736 | ₩9,412 | ₩9,472 | -2.35% | 1.2만 |
|---|
| 2025.12.29 | ₩10,048 | ₩10,048 | ₩9,616 | ₩9,700 | -3.46% | 1.7만 |
|---|
| 2025.12.26 | ₩10,084 | ₩10,144 | ₩9,916 | ₩10,000 | -0.83% | 7.4천 |
|---|
| 2025.12.24 | ₩10,168 | ₩10,168 | ₩10,024 | ₩10,084 | -0.83% | 2.8천 |
|---|
| 2025.12.23 | ₩10,120 | ₩10,180 | ₩10,072 | ₩10,108 | -0.12% | 3.1천 |
|---|
| 2025.12.22 | ₩10,084 | ₩10,180 | ₩10,084 | ₩10,120 | +0.36% | 6.4천 |
|---|
| 2025.12.19 | ₩10,180 | ₩10,180 | ₩9,928 | ₩10,108 | -0.71% | 1.3만 |
|---|
| 2025.12.18 | ₩10,216 | ₩10,216 | ₩10,108 | ₩10,156 | -0.59% | 4천 |
|---|
| 2025.12.17 | ₩10,264 | ₩10,264 | ₩10,144 | ₩10,216 | -0.47% | 4.7천 |
|---|
| 2025.12.16 | ₩10,288 | ₩10,312 | ₩10,108 | ₩10,240 | -0.47% | 7.8천 |
|---|
| 2025.12.15 | ₩10,324 | ₩10,408 | ₩10,216 | ₩10,288 | -0.35% | 9.8천 |
|---|
| 2025.12.12 | ₩10,348 | ₩10,384 | ₩10,204 | ₩10,324 | -0.23% | 5.2천 |
|---|
| 2025.12.11 | ₩10,360 | ₩10,360 | ₩10,288 | ₩10,348 | -0.12% | 2.7천 |
|---|
| 2025.12.10 | ₩10,360 | ₩10,396 | ₩10,324 | ₩10,360 | 0.00% | 1.4천 |
|---|
| 2025.12.09 | ₩10,672 | ₩10,684 | ₩10,348 | ₩10,360 | -2.92% | 4.1천 |
|---|
| 2025.12.08 | ₩10,408 | ₩10,804 | ₩10,036 | ₩10,372 | -0.35% | 1.3만 |
|---|
| 2025.12.05 | ₩10,444 | ₩10,444 | ₩10,324 | ₩10,408 | -0.34% | 2.4천 |
|---|
| 2025.12.04 | ₩10,348 | ₩10,444 | ₩10,276 | ₩10,396 | +0.46% | 8.3천 |
|---|
| 2025.12.03 | ₩10,384 | ₩10,456 | ₩10,312 | ₩10,348 | -0.35% | 5.5천 |
|---|
| 2025.12.02 | ₩10,336 | ₩10,444 | ₩10,336 | ₩10,444 | +1.05% | 4.7천 |
|---|
| 2025.12.01 | ₩10,420 | ₩10,444 | ₩10,288 | ₩10,336 | -0.81% | 6.4천 |
|---|
| 2025.11.28 | ₩10,384 | ₩10,552 | ₩10,012 | ₩10,372 | -0.12% | 6.4천 |
|---|
| 2025.11.27 | ₩10,456 | ₩10,624 | ₩10,348 | ₩10,372 | -0.80% | 1.2만 |
|---|
| 2025.11.26 | ₩10,528 | ₩10,636 | ₩10,504 | ₩10,552 | +0.23% | 4.4천 |
|---|
| 2025.11.25 | ₩10,612 | ₩10,684 | ₩10,360 | ₩10,612 | 0.00% | 1.3만 |
|---|
| 2025.11.24 | ₩10,612 | ₩10,696 | ₩10,552 | ₩10,636 | +0.23% | 4.2천 |
|---|
| 2025.11.21 | ₩10,816 | ₩10,816 | ₩10,564 | ₩10,588 | -2.11% | 5.7천 |
|---|
| 2025.11.20 | ₩10,636 | ₩10,876 | ₩10,636 | ₩10,816 | +1.69% | 6.8천 |
|---|
| 2025.11.19 | ₩10,888 | ₩10,948 | ₩10,624 | ₩10,804 | -0.77% | 4천 |
|---|
| 2025.11.18 | ₩10,936 | ₩10,948 | ₩10,660 | ₩10,888 | -0.44% | 5.6천 |
|---|
| 2025.11.17 | ₩10,864 | ₩10,960 | ₩10,804 | ₩10,888 | +0.22% | 6.7천 |
|---|
| 2025.11.14 | ₩11,056 | ₩11,056 | ₩10,804 | ₩10,960 | -0.87% | 4.6천 |
|---|
| 2025.11.13 | ₩10,924 | ₩11,056 | ₩10,924 | ₩11,020 | +0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩10,948 | ₩11,068 | ₩10,852 | ₩11,020 | +0.66% | 4.9천 |
|---|
| 2025.11.11 | ₩10,900 | ₩11,020 | ₩10,804 | ₩10,912 | +0.11% | 6.9천 |
|---|
| 2025.11.10 | ₩10,792 | ₩10,912 | ₩10,564 | ₩10,900 | +1.00% | 5.8천 |
|---|
| 2025.11.07 | ₩10,864 | ₩10,900 | ₩10,612 | ₩10,792 | -0.66% | 4.8천 |
|---|
| 2025.11.06 | ₩10,744 | ₩10,996 | ₩10,708 | ₩10,876 | +1.23% | 1.7만 |
|---|
| 2025.11.05 | ₩10,696 | ₩10,924 | ₩10,600 | ₩10,708 | +0.11% | 1.1만 |
|---|
| 2025.11.04 | ₩10,708 | ₩10,972 | ₩10,696 | ₩10,696 | -0.11% | 6.2천 |
|---|
| 2025.11.03 | ₩11,080 | ₩11,152 | ₩10,696 | ₩10,696 | -3.47% | 1.5만 |
|---|
| 2025.10.31 | ₩10,732 | ₩11,212 | ₩10,732 | ₩11,068 | +3.13% | 2.9만 |
|---|
| 2025.10.30 | ₩10,804 | ₩10,864 | ₩10,408 | ₩10,732 | -0.67% | 6.7만 |
|---|
| 2025.10.29 | ₩11,285 | ₩11,369 | ₩10,672 | ₩10,780 | -4.47% | 8만 |
|---|
| 2025.10.28 | ₩11,753 | ₩11,765 | ₩11,248 | ₩11,248 | -4.29% | 4.1만 |
|---|
| 2025.10.27 | ₩11,837 | ₩11,873 | ₩11,525 | ₩11,729 | -0.91% | 3만 |
|---|
| 2025.10.24 | ₩11,849 | ₩11,885 | ₩11,777 | ₩11,837 | -0.10% | 4.7천 |
|---|
| 2025.10.23 | ₩11,825 | ₩11,993 | ₩11,801 | ₩11,849 | +0.20% | 6천 |
|---|
| 2025.10.22 | ₩11,849 | ₩11,945 | ₩11,729 | ₩11,825 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩11,825 | ₩11,909 | ₩11,825 | ₩11,849 | +0.20% | 8천 |
|---|
| 2025.10.20 | ₩11,993 | ₩11,993 | ₩11,837 | ₩11,897 | -0.80% | 5.1천 |
|---|
| 2025.10.17 | ₩12,017 | ₩12,017 | ₩11,765 | ₩11,945 | -0.60% | 1.1만 |
|---|
| 2025.10.16 | ₩12,005 | ₩12,005 | ₩11,885 | ₩11,969 | -0.30% | 3.9천 |
|---|
| 2025.10.15 | ₩11,957 | ₩12,005 | ₩11,909 | ₩11,981 | +0.20% | 4.4천 |
|---|
| 2025.10.14 | ₩11,969 | ₩12,089 | ₩11,885 | ₩11,957 | -0.10% | 7.2천 |
|---|
| 2025.10.13 | ₩11,825 | ₩12,041 | ₩11,825 | ₩11,969 | +1.22% | 9.4천 |
|---|
| 2025.10.10 | ₩12,053 | ₩12,101 | ₩11,393 | ₩11,969 | -0.70% | 1.5만 |
|---|