시장 데이터를 불러오는 중
전체 종목
일신석재 과거 주가
007110.KS · KOSPI
주요 제품·사업: 건축석 제조,도소매/석공예,석공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007110.KS · KOSPI
주요 제품·사업: 건축석 제조,도소매/석공예,석공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,510 | ₩2,655 | ₩2,470 | ₩2,615 | +4.18% | 8.6만 |
| 2026.10.07 | ₩2,555 | ₩2,640 | ₩2,500 | ₩2,505 | -1.96% | 7.9만 |
| 2026.10.06 | ₩2,500 | ₩2,700 | ₩2,440 | ₩2,605 | +4.20% | 15.9만 |
| 2026.10.02 | ₩2,780 | ₩2,780 | ₩2,510 | ₩2,540 | -8.63% | 36.8만 |
| 2026.10.01 | ₩3,180 | ₩3,300 | ₩2,790 | ₩2,800 | -11.95% | 35.5만 |
| 2026.09.30 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
| 2026.09.29 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
| 2026.09.28 | ₩3,015 | ₩3,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,015 |
| ₩3,015 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,095 | ₩3,655 | ₩2,970 | ₩3,015 | -2.58% | 143.9만 |
|---|
| 2026.09.01 | ₩3,005 | ₩3,235 | ₩2,935 | ₩3,010 | +0.17% | 28.9만 |
|---|
| 2026.08.31 | ₩3,010 | ₩3,085 | ₩2,880 | ₩3,035 | +0.83% | 9.9만 |
|---|
| 2026.08.28 | ₩2,995 | ₩3,060 | ₩2,910 | ₩2,965 | -1.00% | 13.4만 |
|---|
| 2026.08.27 | ₩2,890 | ₩2,970 | ₩2,800 | ₩2,960 | +2.42% | 13.8만 |
|---|
| 2026.08.26 | ₩2,780 | ₩3,000 | ₩2,765 | ₩2,945 | +5.94% | 24.6만 |
|---|
| 2026.08.25 | ₩2,705 | ₩2,795 | ₩2,640 | ₩2,755 | +1.85% | 22.1만 |
|---|
| 2026.08.24 | ₩2,980 | ₩3,005 | ₩2,680 | ₩2,705 | -9.23% | 38.7만 |
|---|
| 2026.08.21 | ₩3,140 | ₩3,495 | ₩2,990 | ₩3,055 | -2.71% | 102.5만 |
|---|
| 2026.08.20 | ₩3,315 | ₩3,500 | ₩3,135 | ₩3,150 | -4.98% | 87.6만 |
|---|
| 2026.08.19 | ₩3,660 | ₩4,315 | ₩3,510 | ₩3,530 | -3.55% | 409.2만 |
|---|
| 2026.08.18 | ₩3,370 | ₩3,710 | ₩3,300 | ₩3,490 | +3.56% | 315.2만 |
|---|
| 2026.08.14 | ₩3,000 | ₩3,160 | ₩2,500 | ₩2,855 | -4.83% | 99.7만 |
|---|
| 2026.08.13 | ₩3,320 | ₩3,320 | ₩3,320 | ₩3,320 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,435 | ₩3,440 | ₩3,240 | ₩3,320 | -3.35% | 16.3만 |
|---|
| 2026.08.11 | ₩3,450 | ₩3,525 | ₩3,400 | ₩3,430 | -0.58% | 10.4만 |
|---|
| 2026.08.10 | ₩3,695 | ₩3,730 | ₩3,405 | ₩3,450 | -6.63% | 22.5만 |
|---|
| 2026.08.07 | ₩3,745 | ₩3,745 | ₩3,500 | ₩3,675 | -1.87% | 4.1만 |
|---|
| 2026.08.06 | ₩3,800 | ₩3,815 | ₩3,625 | ₩3,680 | -3.16% | 6.5만 |
|---|
| 2026.08.05 | ₩3,745 | ₩3,945 | ₩3,745 | ₩3,815 | +1.87% | 5.5만 |
|---|
| 2026.08.04 | ₩3,625 | ₩3,780 | ₩3,625 | ₩3,735 | +3.03% | 3.3만 |
|---|
| 2026.08.03 | ₩3,675 | ₩3,775 | ₩3,580 | ₩3,650 | -0.68% | 3.8만 |
|---|
| 2026.07.31 | ₩3,500 | ₩3,675 | ₩3,500 | ₩3,675 | +5.00% | 6.4만 |
|---|
| 2026.07.30 | ₩3,150 | ₩3,585 | ₩3,150 | ₩3,475 | +10.32% | 7.1만 |
|---|
| 2026.07.29 | ₩3,715 | ₩3,825 | ₩3,410 | ₩3,445 | -7.27% | 9.7만 |
|---|
| 2026.07.28 | ₩3,805 | ₩3,930 | ₩3,720 | ₩3,750 | -1.45% | 9.9만 |
|---|
| 2026.07.27 | ₩4,040 | ₩4,105 | ₩3,885 | ₩3,940 | -2.48% | 6.5만 |
|---|
| 2026.07.24 | ₩4,055 | ₩4,215 | ₩4,000 | ₩4,040 | -0.37% | 3.2만 |
|---|
| 2026.07.23 | ₩3,950 | ₩4,145 | ₩3,950 | ₩4,135 | +4.68% | 4.1만 |
|---|
| 2026.07.22 | ₩4,250 | ₩4,280 | ₩3,955 | ₩3,985 | -6.24% | 7.7만 |
|---|
| 2026.07.21 | ₩3,950 | ₩4,065 | ₩3,885 | ₩3,995 | +1.14% | 14.7만 |
|---|
| 2026.07.20 | ₩4,205 | ₩4,330 | ₩4,045 | ₩4,070 | -3.21% | 5.6만 |
|---|
| 2026.07.16 | ₩4,150 | ₩4,445 | ₩4,020 | ₩4,335 | +4.46% | 12.4만 |
|---|
| 2026.07.15 | ₩4,075 | ₩4,250 | ₩4,075 | ₩4,155 | +1.96% | 5.9만 |
|---|
| 2026.07.14 | ₩4,210 | ₩4,265 | ₩4,005 | ₩4,095 | -2.73% | 12.4만 |
|---|
| 2026.07.13 | ₩4,550 | ₩4,645 | ₩4,250 | ₩4,270 | -6.15% | 7만 |
|---|
| 2026.07.10 | ₩4,250 | ₩4,610 | ₩4,250 | ₩4,585 | +7.88% | 7.8만 |
|---|
| 2026.07.09 | ₩4,440 | ₩4,700 | ₩4,075 | ₩4,280 | -3.60% | 13만 |
|---|
| 2026.07.08 | ₩4,480 | ₩4,570 | ₩4,065 | ₩4,430 | -1.12% | 14.2만 |
|---|
| 2026.07.07 | ₩4,530 | ₩4,700 | ₩4,480 | ₩4,570 | +0.88% | 6.2만 |
|---|
| 2026.07.06 | ₩4,650 | ₩4,685 | ₩4,475 | ₩4,620 | -0.65% | 5.9만 |
|---|
| 2026.07.03 | ₩4,670 | ₩4,845 | ₩4,495 | ₩4,690 | +0.43% | 9만 |
|---|
| 2026.07.02 | ₩4,790 | ₩4,930 | ₩4,625 | ₩4,700 | -1.88% | 9.5만 |
|---|
| 2026.07.01 | ₩4,790 | ₩5,000 | ₩4,730 | ₩4,780 | -0.21% | 11.9만 |
|---|
| 2026.06.30 | ₩5,150 | ₩5,150 | ₩4,755 | ₩4,775 | -7.28% | 6.8만 |
|---|
| 2026.06.29 | ₩4,720 | ₩5,155 | ₩4,720 | ₩5,110 | +8.26% | 7.2만 |
|---|
| 2026.06.26 | ₩4,975 | ₩5,015 | ₩4,680 | ₩4,760 | -4.32% | 17.7만 |
|---|
| 2026.06.25 | ₩5,085 | ₩5,215 | ₩4,950 | ₩5,040 | -0.88% | 11.2만 |
|---|
| 2026.06.24 | ₩5,090 | ₩5,275 | ₩5,010 | ₩5,135 | +0.88% | 9.2만 |
|---|
| 2026.06.23 | ₩5,395 | ₩5,550 | ₩5,060 | ₩5,115 | -5.19% | 13.8만 |
|---|
| 2026.06.22 | ₩5,500 | ₩5,700 | ₩5,350 | ₩5,495 | -0.09% | 6.2만 |
|---|
| 2026.06.19 | ₩5,970 | ₩5,985 | ₩5,500 | ₩5,620 | -5.86% | 13.9만 |
|---|
| 2026.06.18 | ₩6,275 | ₩6,320 | ₩5,875 | ₩5,980 | -4.70% | 16만 |
|---|
| 2026.06.17 | ₩6,045 | ₩7,305 | ₩6,045 | ₩6,215 | +2.81% | 78.8만 |
|---|
| 2026.06.16 | ₩5,730 | ₩6,035 | ₩5,625 | ₩5,950 | +3.84% | 8.1만 |
|---|
| 2026.06.15 | ₩5,745 | ₩5,945 | ₩5,610 | ₩5,730 | -0.26% | 17.7만 |
|---|
| 2026.06.12 | ₩5,240 | ₩5,460 | ₩5,180 | ₩5,385 | +2.77% | 6.1만 |
|---|
| 2026.06.11 | ₩5,080 | ₩5,185 | ₩5,000 | ₩5,140 | +1.18% | 5.1만 |
|---|
| 2026.06.10 | ₩5,010 | ₩5,185 | ₩4,955 | ₩5,135 | +2.50% | 0 |
|---|
| 2026.06.09 | ₩5,000 | ₩5,195 | ₩4,975 | ₩5,090 | +1.80% | 10.7만 |
|---|
| 2026.06.08 | ₩5,200 | ₩5,420 | ₩5,000 | ₩5,075 | -2.40% | 10.5만 |
|---|
| 2026.06.05 | ₩5,375 | ₩5,655 | ₩5,200 | ₩5,490 | +2.14% | 12.4만 |
|---|
| 2026.06.04 | ₩5,415 | ₩5,590 | ₩5,360 | ₩5,375 | -0.74% | 4.7만 |
|---|
| 2026.06.02 | ₩5,585 | ₩5,590 | ₩5,330 | ₩5,525 | -1.07% | 8.5만 |
|---|
| 2026.06.01 | ₩5,835 | ₩5,885 | ₩5,495 | ₩5,600 | -4.03% | 12.3만 |
|---|
| 2026.05.29 | ₩6,050 | ₩6,095 | ₩5,745 | ₩5,835 | -3.55% | 8.5만 |
|---|
| 2026.05.28 | ₩5,995 | ₩6,090 | ₩5,745 | ₩6,050 | +0.92% | 10.3만 |
|---|
| 2026.05.27 | ₩6,225 | ₩6,280 | ₩5,910 | ₩5,995 | -3.69% | 12.7만 |
|---|
| 2026.05.26 | ₩6,700 | ₩6,725 | ₩6,260 | ₩6,275 | -6.34% | 14.7만 |
|---|
| 2026.05.22 | ₩6,335 | ₩6,700 | ₩6,335 | ₩6,690 | +5.60% | 7만 |
|---|
| 2026.05.21 | ₩6,255 | ₩6,715 | ₩6,255 | ₩6,320 | +1.04% | 9.7만 |
|---|
| 2026.05.20 | ₩6,665 | ₩6,915 | ₩6,105 | ₩6,190 | -7.13% | 22.7만 |
|---|
| 2026.05.19 | ₩6,690 | ₩6,935 | ₩6,595 | ₩6,665 | -0.37% | 13.2만 |
|---|
| 2026.05.18 | ₩6,980 | ₩6,990 | ₩6,350 | ₩6,815 | -2.36% | 10.1만 |
|---|
| 2026.05.15 | ₩7,325 | ₩7,325 | ₩6,940 | ₩6,970 | -4.85% | 45.7만 |
|---|
| 2026.05.14 | ₩7,495 | ₩7,495 | ₩7,235 | ₩7,325 | -2.27% | 9.2만 |
|---|
| 2026.05.13 | ₩7,540 | ₩7,625 | ₩7,415 | ₩7,415 | -1.66% | 9만 |
|---|
| 2026.05.12 | ₩7,645 | ₩7,800 | ₩7,310 | ₩7,535 | -1.44% | 21.3만 |
|---|
| 2026.05.11 | ₩8,365 | ₩8,365 | ₩7,630 | ₩7,645 | -8.61% | 26.1만 |
|---|
| 2026.05.08 | ₩8,505 | ₩8,515 | ₩8,250 | ₩8,365 | -1.65% | 8.7만 |
|---|
| 2026.05.07 | ₩8,450 | ₩8,685 | ₩8,325 | ₩8,515 | +0.77% | 13.4만 |
|---|
| 2026.05.06 | ₩8,580 | ₩8,590 | ₩8,260 | ₩8,325 | -2.97% | 12.2만 |
|---|
| 2026.05.04 | ₩8,430 | ₩8,830 | ₩8,425 | ₩8,580 | +1.78% | 31.6만 |
|---|
| 2026.04.30 | ₩8,415 | ₩8,415 | ₩8,125 | ₩8,190 | -2.67% | 8.5만 |
|---|
| 2026.04.29 | ₩8,210 | ₩8,430 | ₩8,150 | ₩8,370 | +1.95% | 7.9만 |
|---|
| 2026.04.28 | ₩8,330 | ₩8,330 | ₩8,150 | ₩8,220 | -1.32% | 8.1만 |
|---|
| 2026.04.27 | ₩8,255 | ₩8,330 | ₩8,195 | ₩8,330 | +0.91% | 8.9만 |
|---|
| 2026.04.24 | ₩8,300 | ₩8,340 | ₩8,250 | ₩8,255 | -0.54% | 4.9만 |
|---|
| 2026.04.23 | ₩8,485 | ₩8,525 | ₩8,180 | ₩8,310 | -2.06% | 5.4만 |
|---|
| 2026.04.22 | ₩8,580 | ₩8,620 | ₩8,340 | ₩8,400 | -2.10% | 6.6만 |
|---|
| 2026.04.21 | ₩8,545 | ₩8,675 | ₩8,525 | ₩8,625 | +0.94% | 8.3만 |
|---|
| 2026.04.20 | ₩8,825 | ₩8,825 | ₩8,520 | ₩8,550 | -3.12% | 11.3만 |
|---|
| 2026.04.17 | ₩8,680 | ₩8,900 | ₩8,560 | ₩8,895 | +2.48% | 14.3만 |
|---|
| 2026.04.16 | ₩8,415 | ₩8,820 | ₩8,375 | ₩8,690 | +3.27% | 16.2만 |
|---|
| 2026.04.15 | ₩8,145 | ₩8,750 | ₩8,095 | ₩8,410 | +3.25% | 24.5만 |
|---|
| 2026.04.14 | ₩7,995 | ₩8,170 | ₩7,995 | ₩8,095 | +1.25% | 5.1만 |
|---|
| 2026.04.13 | ₩7,970 | ₩7,970 | ₩7,845 | ₩7,960 | -0.13% | 6.6만 |
|---|
| 2026.04.10 | ₩7,990 | ₩8,190 | ₩7,935 | ₩8,135 | +1.81% | 13.8만 |
|---|
| 2026.04.09 | ₩8,090 | ₩8,090 | ₩7,785 | ₩7,925 | -2.04% | 10만 |
|---|
| 2026.04.08 | ₩7,750 | ₩7,940 | ₩7,750 | ₩7,805 | +0.71% | 12.9만 |
|---|
| 2026.04.07 | ₩7,500 | ₩7,995 | ₩7,475 | ₩7,555 | +0.73% | 14.6만 |
|---|
| 2026.04.06 | ₩7,385 | ₩7,405 | ₩7,305 | ₩7,370 | -0.20% | 3만 |
|---|
| 2026.04.03 | ₩7,515 | ₩7,555 | ₩7,350 | ₩7,400 | -1.53% | 3.3만 |
|---|
| 2026.04.02 | ₩7,810 | ₩8,035 | ₩7,305 | ₩7,400 | -5.25% | 10.2만 |
|---|
| 2026.04.01 | ₩7,565 | ₩7,810 | ₩7,515 | ₩7,805 | +3.17% | 9.2만 |
|---|
| 2026.03.31 | ₩7,395 | ₩7,435 | ₩7,225 | ₩7,295 | -1.35% | 7.7만 |
|---|
| 2026.03.30 | ₩7,555 | ₩7,555 | ₩7,280 | ₩7,395 | -2.12% | 4.5만 |
|---|
| 2026.03.27 | ₩7,515 | ₩7,625 | ₩7,375 | ₩7,590 | +1.00% | 5.7만 |
|---|
| 2026.03.26 | ₩7,755 | ₩7,815 | ₩7,590 | ₩7,620 | -1.74% | 7.7만 |
|---|
| 2026.03.25 | ₩7,605 | ₩7,875 | ₩7,485 | ₩7,810 | +2.70% | 7만 |
|---|
| 2026.03.24 | ₩7,595 | ₩7,660 | ₩7,385 | ₩7,440 | -2.04% | 7.6만 |
|---|
| 2026.03.23 | ₩7,800 | ₩7,800 | ₩7,415 | ₩7,415 | -4.94% | 13.4만 |
|---|
| 2026.03.20 | ₩7,680 | ₩8,000 | ₩7,680 | ₩7,885 | +2.67% | 7.3만 |
|---|
| 2026.03.19 | ₩7,745 | ₩7,805 | ₩7,640 | ₩7,650 | -1.23% | 11.3만 |
|---|
| 2026.03.18 | ₩7,875 | ₩7,975 | ₩7,835 | ₩7,870 | -0.06% | 8.8만 |
|---|
| 2026.03.17 | ₩8,010 | ₩8,085 | ₩7,835 | ₩7,845 | -2.06% | 20.6만 |
|---|
| 2026.03.16 | ₩8,620 | ₩8,630 | ₩7,855 | ₩8,015 | -7.02% | 22.6만 |
|---|
| 2026.03.13 | ₩8,235 | ₩8,750 | ₩8,145 | ₩8,550 | +3.83% | 10.5만 |
|---|
| 2026.03.12 | ₩8,150 | ₩8,475 | ₩7,840 | ₩8,390 | +2.94% | 10.7만 |
|---|
| 2026.03.11 | ₩8,230 | ₩8,440 | ₩8,120 | ₩8,195 | -0.43% | 9.7만 |
|---|
| 2026.03.10 | ₩8,045 | ₩8,265 | ₩7,975 | ₩8,225 | +2.24% | 14.9만 |
|---|
| 2026.03.09 | ₩8,005 | ₩8,135 | ₩7,600 | ₩7,745 | -3.25% | 16.1만 |
|---|
| 2026.03.06 | ₩8,100 | ₩8,455 | ₩8,055 | ₩8,370 | +3.33% | 9.4만 |
|---|
| 2026.03.05 | ₩7,675 | ₩8,300 | ₩7,675 | ₩8,280 | +7.88% | 17.9만 |
|---|
| 2026.03.04 | ₩8,450 | ₩8,500 | ₩7,540 | ₩7,565 | -10.47% | 40만 |
|---|
| 2026.03.03 | ₩8,990 | ₩9,100 | ₩8,675 | ₩8,695 | -3.28% | 20.4만 |
|---|
| 2026.02.27 | ₩9,030 | ₩9,300 | ₩9,005 | ₩9,095 | +0.72% | 32.3만 |
|---|
| 2026.02.26 | ₩9,275 | ₩9,275 | ₩8,700 | ₩8,885 | -4.20% | 29.1만 |
|---|
| 2026.02.25 | ₩9,500 | ₩9,600 | ₩9,225 | ₩9,275 | -2.37% | 17만 |
|---|
| 2026.02.24 | ₩9,350 | ₩9,575 | ₩9,230 | ₩9,485 | +1.44% | 19.9만 |
|---|
| 2026.02.23 | ₩9,160 | ₩9,515 | ₩9,160 | ₩9,350 | +2.07% | 38.5만 |
|---|
| 2026.02.20 | ₩9,250 | ₩9,380 | ₩9,090 | ₩9,120 | -1.41% | 32.7만 |
|---|
| 2026.02.19 | ₩9,015 | ₩9,335 | ₩8,830 | ₩9,110 | +1.05% | 43.4만 |
|---|
| 2026.02.13 | ₩8,725 | ₩9,180 | ₩8,725 | ₩8,860 | +1.55% | 60.4만 |
|---|
| 2026.02.12 | ₩8,650 | ₩8,870 | ₩8,575 | ₩8,695 | +0.52% | 20.4만 |
|---|
| 2026.02.11 | ₩8,655 | ₩8,710 | ₩8,565 | ₩8,650 | -0.06% | 14.5만 |
|---|
| 2026.02.10 | ₩8,585 | ₩8,790 | ₩8,425 | ₩8,625 | +0.47% | 38.7만 |
|---|
| 2026.02.09 | ₩8,955 | ₩8,955 | ₩8,575 | ₩8,585 | -4.13% | 61.8만 |
|---|
| 2026.02.06 | ₩8,030 | ₩9,735 | ₩7,745 | ₩9,055 | +12.76% | 401.4만 |
|---|
| 2026.02.05 | ₩8,160 | ₩8,325 | ₩8,025 | ₩8,030 | -1.59% | 9.2만 |
|---|
| 2026.02.04 | ₩8,005 | ₩8,175 | ₩8,005 | ₩8,160 | +1.94% | 9.1만 |
|---|
| 2026.02.03 | ₩7,770 | ₩8,155 | ₩7,770 | ₩8,090 | +4.12% | 15.1만 |
|---|
| 2026.02.02 | ₩7,830 | ₩7,945 | ₩7,755 | ₩7,770 | -0.77% | 7.8만 |
|---|
| 2026.01.30 | ₩7,935 | ₩7,970 | ₩7,790 | ₩7,885 | -0.63% | 12.9만 |
|---|
| 2026.01.29 | ₩7,955 | ₩8,000 | ₩7,820 | ₩7,970 | +0.19% | 17만 |
|---|
| 2026.01.28 | ₩8,010 | ₩8,095 | ₩7,975 | ₩8,030 | +0.25% | 11.1만 |
|---|
| 2026.01.27 | ₩8,065 | ₩8,190 | ₩7,965 | ₩8,020 | -0.56% | 7.5만 |
|---|
| 2026.01.26 | ₩8,005 | ₩8,185 | ₩8,005 | ₩8,140 | +1.69% | 10.4만 |
|---|
| 2026.01.23 | ₩7,860 | ₩7,995 | ₩7,805 | ₩7,985 | +1.59% | 10.1만 |
|---|
| 2026.01.22 | ₩7,790 | ₩7,935 | ₩7,790 | ₩7,860 | +0.90% | 6.7만 |
|---|
| 2026.01.21 | ₩8,000 | ₩8,000 | ₩7,665 | ₩7,790 | -2.63% | 9.2만 |
|---|
| 2026.01.20 | ₩7,790 | ₩8,115 | ₩7,650 | ₩8,035 | +3.15% | 9.6만 |
|---|
| 2026.01.19 | ₩7,770 | ₩7,895 | ₩7,740 | ₩7,800 | +0.39% | 6.3만 |
|---|
| 2026.01.16 | ₩7,940 | ₩8,200 | ₩7,600 | ₩7,835 | -1.32% | 7.9만 |
|---|
| 2026.01.15 | ₩8,020 | ₩8,050 | ₩7,755 | ₩7,935 | -1.06% | 9.8만 |
|---|
| 2026.01.14 | ₩8,150 | ₩8,205 | ₩7,980 | ₩8,020 | -1.60% | 8.4만 |
|---|
| 2026.01.13 | ₩8,340 | ₩8,375 | ₩8,130 | ₩8,150 | -2.28% | 7.1만 |
|---|
| 2026.01.12 | ₩8,200 | ₩8,385 | ₩8,130 | ₩8,340 | +1.71% | 6.6만 |
|---|
| 2026.01.09 | ₩8,000 | ₩8,190 | ₩8,000 | ₩8,135 | +1.69% | 3.8만 |
|---|
| 2026.01.08 | ₩8,150 | ₩8,150 | ₩7,975 | ₩8,050 | -1.23% | 6.1만 |
|---|
| 2026.01.07 | ₩8,335 | ₩8,340 | ₩8,010 | ₩8,085 | -3.00% | 7.7만 |
|---|
| 2026.01.06 | ₩8,440 | ₩8,500 | ₩8,255 | ₩8,335 | -1.24% | 7.8만 |
|---|
| 2026.01.05 | ₩8,610 | ₩8,650 | ₩8,405 | ₩8,440 | -1.97% | 9.5만 |
|---|
| 2026.01.02 | ₩8,285 | ₩8,800 | ₩8,285 | ₩8,700 | +5.01% | 15.6만 |
|---|
| 2025.12.30 | ₩8,190 | ₩8,415 | ₩8,190 | ₩8,280 | +1.10% | 3.8만 |
|---|
| 2025.12.29 | ₩8,000 | ₩8,335 | ₩7,535 | ₩8,315 | +3.94% | 10만 |
|---|
| 2025.12.26 | ₩8,050 | ₩8,185 | ₩7,955 | ₩8,010 | -0.50% | 6.2만 |
|---|
| 2025.12.24 | ₩8,230 | ₩8,300 | ₩8,105 | ₩8,105 | -1.52% | 5.5만 |
|---|
| 2025.12.23 | ₩8,500 | ₩8,545 | ₩8,225 | ₩8,260 | -2.82% | 8만 |
|---|
| 2025.12.22 | ₩8,375 | ₩8,575 | ₩8,375 | ₩8,500 | +1.49% | 8만 |
|---|
| 2025.12.19 | ₩8,265 | ₩8,365 | ₩8,180 | ₩8,345 | +0.97% | 4.1만 |
|---|
| 2025.12.18 | ₩8,300 | ₩8,405 | ₩8,200 | ₩8,255 | -0.54% | 4.6만 |
|---|
| 2025.12.17 | ₩8,340 | ₩8,810 | ₩8,335 | ₩8,405 | +0.78% | 14.7만 |
|---|
| 2025.12.16 | ₩8,465 | ₩8,530 | ₩8,305 | ₩8,340 | -1.48% | 6.9만 |
|---|
| 2025.12.15 | ₩8,495 | ₩8,625 | ₩8,360 | ₩8,530 | +0.41% | 10.9만 |
|---|
| 2025.12.12 | ₩8,455 | ₩8,575 | ₩8,455 | ₩8,530 | +0.89% | 4.8만 |
|---|
| 2025.12.11 | ₩8,450 | ₩8,605 | ₩8,410 | ₩8,455 | +0.06% | 9.5만 |
|---|
| 2025.12.10 | ₩8,435 | ₩8,500 | ₩8,340 | ₩8,450 | +0.18% | 4.2만 |
|---|
| 2025.12.09 | ₩8,495 | ₩8,565 | ₩8,385 | ₩8,435 | -0.71% | 5만 |
|---|
| 2025.12.08 | ₩8,485 | ₩8,695 | ₩8,395 | ₩8,495 | +0.12% | 9.9만 |
|---|
| 2025.12.05 | ₩8,305 | ₩8,395 | ₩8,275 | ₩8,395 | +1.08% | 6.2만 |
|---|
| 2025.12.04 | ₩8,395 | ₩8,420 | ₩8,255 | ₩8,320 | -0.89% | 4.9만 |
|---|
| 2025.12.03 | ₩8,375 | ₩8,450 | ₩8,275 | ₩8,395 | +0.24% | 5.1만 |
|---|
| 2025.12.02 | ₩8,345 | ₩8,360 | ₩8,275 | ₩8,345 | 0.00% | 5.3만 |
|---|
| 2025.12.01 | ₩8,455 | ₩8,650 | ₩8,295 | ₩8,355 | -1.18% | 6.3만 |
|---|
| 2025.11.28 | ₩8,225 | ₩8,575 | ₩8,220 | ₩8,450 | +2.74% | 13.4만 |
|---|
| 2025.11.27 | ₩8,195 | ₩8,390 | ₩7,950 | ₩8,225 | +0.37% | 9.2만 |
|---|
| 2025.11.26 | ₩8,075 | ₩8,250 | ₩8,030 | ₩8,235 | +1.98% | 7.5만 |
|---|
| 2025.11.25 | ₩7,925 | ₩8,190 | ₩7,895 | ₩7,995 | +0.88% | 9.5만 |
|---|
| 2025.11.24 | ₩7,990 | ₩8,175 | ₩7,900 | ₩7,900 | -1.13% | 5.4만 |
|---|
| 2025.11.21 | ₩8,055 | ₩8,110 | ₩7,925 | ₩7,950 | -1.30% | 5.9만 |
|---|
| 2025.11.20 | ₩7,885 | ₩8,175 | ₩7,880 | ₩8,130 | +3.11% | 6.3만 |
|---|
| 2025.11.19 | ₩7,755 | ₩7,965 | ₩7,600 | ₩7,885 | +1.68% | 7.5만 |
|---|
| 2025.11.18 | ₩8,075 | ₩8,200 | ₩7,780 | ₩7,780 | -3.65% | 12.8만 |
|---|
| 2025.11.17 | ₩8,100 | ₩8,145 | ₩8,005 | ₩8,080 | -0.25% | 6.8만 |
|---|
| 2025.11.14 | ₩8,305 | ₩8,360 | ₩8,105 | ₩8,105 | -2.41% | 8.1만 |
|---|
| 2025.11.13 | ₩8,365 | ₩8,400 | ₩8,270 | ₩8,330 | -0.42% | 6.4만 |
|---|
| 2025.11.12 | ₩8,075 | ₩8,495 | ₩8,000 | ₩8,365 | +3.59% | 10.8만 |
|---|
| 2025.11.11 | ₩8,165 | ₩8,265 | ₩8,025 | ₩8,075 | -1.10% | 10.5만 |
|---|
| 2025.11.10 | ₩8,060 | ₩8,215 | ₩8,025 | ₩8,165 | +1.30% | 7.2만 |
|---|
| 2025.11.07 | ₩8,010 | ₩8,225 | ₩7,930 | ₩8,065 | +0.69% | 15만 |
|---|
| 2025.11.06 | ₩8,505 | ₩8,550 | ₩8,105 | ₩8,140 | -4.29% | 18.6만 |
|---|
| 2025.11.05 | ₩8,525 | ₩8,825 | ₩8,290 | ₩8,460 | -0.76% | 48.3만 |
|---|
| 2025.11.04 | ₩8,400 | ₩8,570 | ₩8,330 | ₩8,340 | -0.71% | 17.4만 |
|---|
| 2025.11.03 | ₩8,850 | ₩8,950 | ₩8,410 | ₩8,435 | -4.69% | 41만 |
|---|
| 2025.10.31 | ₩9,115 | ₩9,160 | ₩8,810 | ₩8,880 | -2.58% | 34.4만 |
|---|
| 2025.10.30 | ₩9,600 | ₩9,835 | ₩9,175 | ₩9,190 | -4.27% | 62만 |
|---|
| 2025.10.29 | ₩11,075 | ₩11,075 | ₩9,650 | ₩9,880 | -10.79% | 90.9만 |
|---|
| 2025.10.28 | ₩11,050 | ₩11,250 | ₩10,900 | ₩11,125 | +0.68% | 32.3만 |
|---|
| 2025.10.27 | ₩11,200 | ₩11,275 | ₩10,835 | ₩11,250 | +0.45% | 67.1만 |
|---|
| 2025.10.24 | ₩10,525 | ₩10,950 | ₩10,375 | ₩10,850 | +3.09% | 35.6만 |
|---|
| 2025.10.23 | ₩10,525 | ₩10,850 | ₩10,500 | ₩10,600 | +0.71% | 21.3만 |
|---|
| 2025.10.22 | ₩10,600 | ₩10,775 | ₩10,350 | ₩10,600 | 0.00% | 30.7만 |
|---|
| 2025.10.21 | ₩10,600 | ₩11,625 | ₩10,500 | ₩10,825 | +2.12% | 169.2만 |
|---|
| 2025.10.20 | ₩10,500 | ₩10,675 | ₩10,325 | ₩10,625 | +1.19% | 57.9만 |
|---|
| 2025.10.17 | ₩10,400 | ₩10,400 | ₩10,000 | ₩10,050 | -3.37% | 15.1만 |
|---|
| 2025.10.16 | ₩10,175 | ₩10,575 | ₩10,175 | ₩10,350 | +1.72% | 32만 |
|---|
| 2025.10.15 | ₩10,125 | ₩10,225 | ₩10,050 | ₩10,125 | 0.00% | 12.2만 |
|---|
| 2025.10.14 | ₩10,050 | ₩10,275 | ₩9,910 | ₩10,050 | 0.00% | 26.1만 |
|---|
| 2025.10.13 | ₩9,905 | ₩10,225 | ₩9,890 | ₩10,025 | +1.21% | 11.4만 |
|---|
| 2025.10.10 | ₩10,100 | ₩10,200 | ₩9,850 | ₩10,050 | -0.50% | 25.8만 |
|---|