시장 데이터를 불러오는 중
전체 종목
벽산 과거 주가
007210.KS · KOSPI
주요 제품·사업: 단열재, 천장재, 외장재, 내장재, 외단열, 바닥재 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007210.KS · KOSPI
주요 제품·사업: 단열재, 천장재, 외장재, 내장재, 외단열, 바닥재 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,450 | ₩1,460 | ₩1,432 | ₩1,446 | -0.28% | 10.1만 |
| 2026.10.07 | ₩1,443 | ₩1,464 | ₩1,436 | ₩1,464 | +1.46% | 10만 |
| 2026.10.06 | ₩1,441 | ₩1,446 | ₩1,431 | ₩1,441 | 0.00% | 4.4만 |
| 2026.10.02 | ₩1,429 | ₩1,442 | ₩1,422 | ₩1,442 | +0.91% | 5.1만 |
| 2026.10.01 | ₩1,429 | ₩1,435 | ₩1,403 | ₩1,433 | +0.28% | 4.3만 |
| 2026.09.30 | ₩1,431 | ₩1,441 | ₩1,419 | ₩1,429 | -0.14% | 3.4만 |
| 2026.09.29 | ₩1,432 | ₩1,435 | ₩1,420 | ₩1,431 | -0.07% | 2.6만 |
| 2026.09.28 | ₩1,418 | ₩1,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,417 |
| ₩1,433 |
| +1.06% |
| 4만 |
| 2026.09.23 | ₩1,431 | ₩1,431 | ₩1,405 | ₩1,430 | -0.07% | 7.4만 |
|---|
| 2026.09.22 | ₩1,424 | ₩1,430 | ₩1,416 | ₩1,430 | +0.42% | 5.8만 |
|---|
| 2026.09.21 | ₩1,438 | ₩1,440 | ₩1,414 | ₩1,429 | -0.63% | 2.7만 |
|---|
| 2026.09.18 | ₩1,435 | ₩1,444 | ₩1,431 | ₩1,442 | +0.49% | 3.5만 |
|---|
| 2026.09.17 | ₩1,420 | ₩1,437 | ₩1,411 | ₩1,435 | +1.06% | 5.6만 |
|---|
| 2026.09.16 | ₩1,405 | ₩1,424 | ₩1,402 | ₩1,420 | +1.07% | 6.5만 |
|---|
| 2026.09.15 | ₩1,413 | ₩1,414 | ₩1,399 | ₩1,409 | -0.28% | 6.7만 |
|---|
| 2026.09.14 | ₩1,420 | ₩1,423 | ₩1,400 | ₩1,415 | -0.35% | 5.9만 |
|---|
| 2026.09.11 | ₩1,417 | ₩1,429 | ₩1,407 | ₩1,423 | +0.42% | 3.5만 |
|---|
| 2026.09.10 | ₩1,424 | ₩1,424 | ₩1,405 | ₩1,418 | -0.42% | 4.6만 |
|---|
| 2026.09.09 | ₩1,426 | ₩1,426 | ₩1,416 | ₩1,418 | -0.56% | 10.1만 |
|---|
| 2026.09.08 | ₩1,450 | ₩1,453 | ₩1,427 | ₩1,427 | -1.59% | 10만 |
|---|
| 2026.09.07 | ₩1,430 | ₩1,453 | ₩1,418 | ₩1,453 | +1.61% | 5.2만 |
|---|
| 2026.09.04 | ₩1,420 | ₩1,432 | ₩1,413 | ₩1,430 | +0.70% | 6.5만 |
|---|
| 2026.09.03 | ₩1,430 | ₩1,430 | ₩1,400 | ₩1,424 | -0.42% | 9.4만 |
|---|
| 2026.09.02 | ₩1,442 | ₩1,449 | ₩1,410 | ₩1,425 | -1.18% | 11.1만 |
|---|
| 2026.09.01 | ₩1,449 | ₩1,450 | ₩1,430 | ₩1,449 | 0.00% | 3.5만 |
|---|
| 2026.08.31 | ₩1,460 | ₩1,470 | ₩1,428 | ₩1,444 | -1.10% | 11.1만 |
|---|
| 2026.08.28 | ₩1,459 | ₩1,475 | ₩1,434 | ₩1,471 | +0.82% | 8.8만 |
|---|
| 2026.08.27 | ₩1,472 | ₩1,475 | ₩1,450 | ₩1,452 | -1.36% | 5.7만 |
|---|
| 2026.08.26 | ₩1,460 | ₩1,475 | ₩1,459 | ₩1,472 | +0.82% | 5.9만 |
|---|
| 2026.08.25 | ₩1,446 | ₩1,470 | ₩1,442 | ₩1,468 | +1.52% | 6.6만 |
|---|
| 2026.08.24 | ₩1,440 | ₩1,467 | ₩1,439 | ₩1,454 | +0.97% | 11.1만 |
|---|
| 2026.08.21 | ₩1,457 | ₩1,468 | ₩1,402 | ₩1,444 | -0.89% | 9만 |
|---|
| 2026.08.20 | ₩1,462 | ₩1,471 | ₩1,449 | ₩1,468 | +0.41% | 7.4만 |
|---|
| 2026.08.19 | ₩1,470 | ₩1,477 | ₩1,439 | ₩1,462 | -0.54% | 3.5만 |
|---|
| 2026.08.18 | ₩1,506 | ₩1,514 | ₩1,459 | ₩1,470 | -2.39% | 6.9만 |
|---|
| 2026.08.14 | ₩1,493 | ₩1,506 | ₩1,479 | ₩1,506 | +0.87% | 10.2만 |
|---|
| 2026.08.13 | ₩1,522 | ₩1,530 | ₩1,487 | ₩1,495 | -1.77% | 13만 |
|---|
| 2026.08.12 | ₩1,516 | ₩1,530 | ₩1,507 | ₩1,524 | +0.53% | 6.5만 |
|---|
| 2026.08.11 | ₩1,497 | ₩1,527 | ₩1,491 | ₩1,524 | +1.80% | 9.1만 |
|---|
| 2026.08.10 | ₩1,473 | ₩1,497 | ₩1,460 | ₩1,497 | +1.63% | 10.5만 |
|---|
| 2026.08.07 | ₩1,461 | ₩1,479 | ₩1,451 | ₩1,473 | +0.82% | 9.6만 |
|---|
| 2026.08.06 | ₩1,472 | ₩1,490 | ₩1,449 | ₩1,470 | -0.14% | 12.8만 |
|---|
| 2026.08.05 | ₩1,455 | ₩1,492 | ₩1,455 | ₩1,484 | +1.99% | 18.1만 |
|---|
| 2026.08.04 | ₩1,405 | ₩1,497 | ₩1,405 | ₩1,450 | +3.20% | 11.4만 |
|---|
| 2026.08.03 | ₩1,408 | ₩1,439 | ₩1,391 | ₩1,407 | -0.07% | 13.1만 |
|---|
| 2026.07.31 | ₩1,360 | ₩1,430 | ₩1,354 | ₩1,430 | +5.15% | 15.1만 |
|---|
| 2026.07.30 | ₩1,296 | ₩1,382 | ₩1,296 | ₩1,360 | +4.94% | 13.7만 |
|---|
| 2026.07.29 | ₩1,402 | ₩1,408 | ₩1,296 | ₩1,347 | -3.92% | 30.7만 |
|---|
| 2026.07.28 | ₩1,441 | ₩1,444 | ₩1,389 | ₩1,403 | -2.64% | 12.4만 |
|---|
| 2026.07.27 | ₩1,436 | ₩1,470 | ₩1,436 | ₩1,460 | +1.67% | 14.3만 |
|---|
| 2026.07.24 | ₩1,515 | ₩1,516 | ₩1,429 | ₩1,436 | -5.21% | 37.2만 |
|---|
| 2026.07.23 | ₩1,492 | ₩1,532 | ₩1,480 | ₩1,530 | +2.55% | 8.9만 |
|---|
| 2026.07.22 | ₩1,496 | ₩1,513 | ₩1,484 | ₩1,492 | -0.27% | 12.4만 |
|---|
| 2026.07.21 | ₩1,500 | ₩1,500 | ₩1,457 | ₩1,496 | -0.27% | 6.2만 |
|---|
| 2026.07.20 | ₩1,460 | ₩1,519 | ₩1,460 | ₩1,505 | +3.08% | 4만 |
|---|
| 2026.07.16 | ₩1,507 | ₩1,538 | ₩1,489 | ₩1,524 | +1.13% | 10.5만 |
|---|
| 2026.07.15 | ₩1,481 | ₩1,510 | ₩1,481 | ₩1,500 | +1.28% | 12.9만 |
|---|
| 2026.07.14 | ₩1,475 | ₩1,478 | ₩1,430 | ₩1,478 | +0.20% | 24.5만 |
|---|
| 2026.07.13 | ₩1,490 | ₩1,517 | ₩1,441 | ₩1,475 | -1.01% | 17.5만 |
|---|
| 2026.07.10 | ₩1,423 | ₩1,512 | ₩1,423 | ₩1,512 | +6.25% | 13.3만 |
|---|
| 2026.07.09 | ₩1,466 | ₩1,475 | ₩1,423 | ₩1,439 | -1.84% | 11.8만 |
|---|
| 2026.07.08 | ₩1,518 | ₩1,520 | ₩1,458 | ₩1,466 | -3.43% | 13.5만 |
|---|
| 2026.07.07 | ₩1,501 | ₩1,543 | ₩1,495 | ₩1,518 | +1.13% | 10만 |
|---|
| 2026.07.06 | ₩1,515 | ₩1,540 | ₩1,503 | ₩1,519 | +0.26% | 14.1만 |
|---|
| 2026.07.03 | ₩1,527 | ₩1,528 | ₩1,490 | ₩1,517 | -0.65% | 12.7만 |
|---|
| 2026.07.02 | ₩1,514 | ₩1,555 | ₩1,493 | ₩1,528 | +0.92% | 15.4만 |
|---|
| 2026.07.01 | ₩1,471 | ₩1,540 | ₩1,471 | ₩1,527 | +3.81% | 9.5만 |
|---|
| 2026.06.30 | ₩1,530 | ₩1,545 | ₩1,469 | ₩1,469 | -3.99% | 9.4만 |
|---|
| 2026.06.29 | ₩1,372 | ₩1,520 | ₩1,372 | ₩1,512 | +10.20% | 30.1만 |
|---|
| 2026.06.26 | ₩1,402 | ₩1,410 | ₩1,345 | ₩1,372 | -2.14% | 27.2만 |
|---|
| 2026.06.25 | ₩1,433 | ₩1,455 | ₩1,398 | ₩1,402 | -2.16% | 26.7만 |
|---|
| 2026.06.24 | ₩1,450 | ₩1,480 | ₩1,421 | ₩1,432 | -1.24% | 21.1만 |
|---|
| 2026.06.23 | ₩1,556 | ₩1,574 | ₩1,441 | ₩1,450 | -6.81% | 36.8만 |
|---|
| 2026.06.22 | ₩1,585 | ₩1,585 | ₩1,550 | ₩1,556 | -1.83% | 19.2만 |
|---|
| 2026.06.19 | ₩1,619 | ₩1,626 | ₩1,547 | ₩1,598 | -1.30% | 21.6만 |
|---|
| 2026.06.18 | ₩1,657 | ₩1,658 | ₩1,608 | ₩1,626 | -1.87% | 17.3만 |
|---|
| 2026.06.17 | ₩1,682 | ₩1,684 | ₩1,641 | ₩1,657 | -1.49% | 25.4만 |
|---|
| 2026.06.16 | ₩1,644 | ₩1,683 | ₩1,636 | ₩1,682 | +2.31% | 13.9만 |
|---|
| 2026.06.15 | ₩1,646 | ₩1,665 | ₩1,630 | ₩1,644 | -0.12% | 15.7만 |
|---|
| 2026.06.12 | ₩1,541 | ₩1,654 | ₩1,541 | ₩1,639 | +6.36% | 28.9만 |
|---|
| 2026.06.11 | ₩1,512 | ₩1,542 | ₩1,503 | ₩1,534 | +1.46% | 19.7만 |
|---|
| 2026.06.10 | ₩1,580 | ₩1,582 | ₩1,523 | ₩1,540 | -2.53% | 15 |
|---|
| 2026.06.09 | ₩1,554 | ₩1,605 | ₩1,553 | ₩1,580 | +1.67% | 19.9만 |
|---|
| 2026.06.08 | ₩1,590 | ₩1,603 | ₩1,511 | ₩1,554 | -2.26% | 31.5만 |
|---|
| 2026.06.05 | ₩1,701 | ₩1,701 | ₩1,637 | ₩1,645 | -3.29% | 10.2만 |
|---|
| 2026.06.04 | ₩1,632 | ₩1,734 | ₩1,632 | ₩1,691 | +3.62% | 39.2만 |
|---|
| 2026.06.02 | ₩1,595 | ₩1,641 | ₩1,536 | ₩1,631 | +2.26% | 21.4만 |
|---|
| 2026.06.01 | ₩1,660 | ₩1,678 | ₩1,595 | ₩1,595 | -3.92% | 50.4만 |
|---|
| 2026.05.29 | ₩1,709 | ₩1,726 | ₩1,657 | ₩1,680 | -1.70% | 27.1만 |
|---|
| 2026.05.28 | ₩1,729 | ₩1,729 | ₩1,676 | ₩1,709 | -1.16% | 23.5만 |
|---|
| 2026.05.27 | ₩1,762 | ₩1,795 | ₩1,721 | ₩1,729 | -1.87% | 20.6만 |
|---|
| 2026.05.26 | ₩1,825 | ₩1,849 | ₩1,770 | ₩1,775 | -2.74% | 28.7만 |
|---|
| 2026.05.22 | ₩1,778 | ₩1,835 | ₩1,771 | ₩1,820 | +2.36% | 30만 |
|---|
| 2026.05.21 | ₩1,702 | ₩1,764 | ₩1,702 | ₩1,753 | +3.00% | 38.8만 |
|---|
| 2026.05.20 | ₩1,742 | ₩1,760 | ₩1,670 | ₩1,680 | -3.56% | 41만 |
|---|
| 2026.05.19 | ₩1,806 | ₩1,818 | ₩1,740 | ₩1,742 | -3.54% | 58.7만 |
|---|
| 2026.05.18 | ₩1,819 | ₩1,838 | ₩1,773 | ₩1,806 | -0.71% | 42.4만 |
|---|
| 2026.05.15 | ₩1,895 | ₩1,900 | ₩1,837 | ₩1,850 | -2.37% | 38.3만 |
|---|
| 2026.05.14 | ₩1,854 | ₩1,900 | ₩1,848 | ₩1,892 | +2.05% | 31.7만 |
|---|
| 2026.05.13 | ₩1,892 | ₩1,910 | ₩1,840 | ₩1,854 | -2.01% | 51.3만 |
|---|
| 2026.05.12 | ₩1,959 | ₩1,988 | ₩1,876 | ₩1,892 | -3.42% | 57.7만 |
|---|
| 2026.05.11 | ₩2,045 | ₩2,050 | ₩1,959 | ₩1,959 | -4.21% | 70.9만 |
|---|
| 2026.05.08 | ₩2,080 | ₩2,085 | ₩2,010 | ₩2,050 | -1.44% | 32.7만 |
|---|
| 2026.05.07 | ₩2,095 | ₩2,150 | ₩2,075 | ₩2,085 | -0.48% | 63.4만 |
|---|
| 2026.05.06 | ₩2,180 | ₩2,185 | ₩2,090 | ₩2,090 | -4.13% | 58.6만 |
|---|
| 2026.05.04 | ₩2,260 | ₩2,275 | ₩2,140 | ₩2,180 | -3.54% | 104.9만 |
|---|
| 2026.04.30 | ₩2,160 | ₩2,265 | ₩2,140 | ₩2,200 | +1.85% | 191.3만 |
|---|
| 2026.04.29 | ₩2,135 | ₩2,150 | ₩2,080 | ₩2,120 | -0.70% | 48.7만 |
|---|
| 2026.04.28 | ₩2,110 | ₩2,155 | ₩2,105 | ₩2,135 | +1.18% | 52만 |
|---|
| 2026.04.27 | ₩2,110 | ₩2,125 | ₩2,075 | ₩2,100 | -0.47% | 33.5만 |
|---|
| 2026.04.24 | ₩2,075 | ₩2,135 | ₩2,065 | ₩2,110 | +1.69% | 50.6만 |
|---|
| 2026.04.23 | ₩2,100 | ₩2,190 | ₩2,060 | ₩2,075 | -1.19% | 63.3만 |
|---|
| 2026.04.22 | ₩2,100 | ₩2,115 | ₩2,065 | ₩2,095 | -0.24% | 33.6만 |
|---|
| 2026.04.21 | ₩2,120 | ₩2,140 | ₩2,070 | ₩2,100 | -0.94% | 41.3만 |
|---|
| 2026.04.20 | ₩2,130 | ₩2,140 | ₩2,075 | ₩2,090 | -1.88% | 32.6만 |
|---|
| 2026.04.17 | ₩2,145 | ₩2,150 | ₩2,100 | ₩2,110 | -1.63% | 40.7만 |
|---|
| 2026.04.16 | ₩2,220 | ₩2,220 | ₩2,125 | ₩2,150 | -3.15% | 76.5만 |
|---|
| 2026.04.15 | ₩2,160 | ₩2,180 | ₩2,120 | ₩2,160 | 0.00% | 82.2만 |
|---|
| 2026.04.14 | ₩2,080 | ₩2,150 | ₩2,060 | ₩2,115 | +1.68% | 90만 |
|---|
| 2026.04.13 | ₩2,050 | ₩2,050 | ₩1,969 | ₩2,040 | -0.49% | 57.6만 |
|---|
| 2026.04.10 | ₩1,914 | ₩2,145 | ₩1,914 | ₩2,065 | +7.89% | 362.3만 |
|---|
| 2026.04.09 | ₩1,869 | ₩1,871 | ₩1,830 | ₩1,843 | -1.39% | 41.7만 |
|---|
| 2026.04.08 | ₩1,785 | ₩2,050 | ₩1,751 | ₩1,884 | +5.55% | 517.7만 |
|---|
| 2026.04.07 | ₩1,763 | ₩1,794 | ₩1,750 | ₩1,759 | -0.23% | 13.2만 |
|---|
| 2026.04.06 | ₩1,792 | ₩1,806 | ₩1,752 | ₩1,769 | -1.28% | 19.1만 |
|---|
| 2026.04.03 | ₩1,778 | ₩1,815 | ₩1,778 | ₩1,782 | +0.22% | 18.6만 |
|---|
| 2026.04.02 | ₩1,846 | ₩1,866 | ₩1,760 | ₩1,773 | -3.95% | 27.7만 |
|---|
| 2026.04.01 | ₩1,855 | ₩1,855 | ₩1,820 | ₩1,840 | -0.81% | 24.4만 |
|---|
| 2026.03.31 | ₩1,805 | ₩1,830 | ₩1,786 | ₩1,821 | +0.89% | 12.1만 |
|---|
| 2026.03.30 | ₩1,846 | ₩1,846 | ₩1,783 | ₩1,826 | -1.08% | 14.9만 |
|---|
| 2026.03.27 | ₩1,855 | ₩1,867 | ₩1,824 | ₩1,860 | +0.27% | 21만 |
|---|
| 2026.03.26 | ₩1,900 | ₩1,904 | ₩1,868 | ₩1,869 | -1.63% | 21만 |
|---|
| 2026.03.25 | ₩1,886 | ₩1,910 | ₩1,867 | ₩1,900 | +0.74% | 14.4만 |
|---|
| 2026.03.24 | ₩1,867 | ₩1,895 | ₩1,837 | ₩1,867 | 0.00% | 22.9만 |
|---|
| 2026.03.23 | ₩1,976 | ₩1,976 | ₩1,850 | ₩1,851 | -6.33% | 32.3만 |
|---|
| 2026.03.20 | ₩1,851 | ₩1,981 | ₩1,851 | ₩1,980 | +6.97% | 59.5만 |
|---|
| 2026.03.19 | ₩1,880 | ₩1,892 | ₩1,840 | ₩1,850 | -1.60% | 25.6만 |
|---|
| 2026.03.18 | ₩1,871 | ₩1,929 | ₩1,871 | ₩1,897 | +1.39% | 25.7만 |
|---|
| 2026.03.17 | ₩1,875 | ₩1,896 | ₩1,868 | ₩1,868 | -0.37% | 15.1만 |
|---|
| 2026.03.16 | ₩1,885 | ₩1,986 | ₩1,854 | ₩1,872 | -0.69% | 18만 |
|---|
| 2026.03.13 | ₩1,877 | ₩1,924 | ₩1,840 | ₩1,885 | +0.43% | 16.5만 |
|---|
| 2026.03.12 | ₩1,865 | ₩1,905 | ₩1,850 | ₩1,879 | +0.75% | 13만 |
|---|
| 2026.03.11 | ₩1,827 | ₩1,910 | ₩1,827 | ₩1,865 | +2.08% | 22.6만 |
|---|
| 2026.03.10 | ₩1,850 | ₩1,863 | ₩1,797 | ₩1,827 | -1.24% | 20.1만 |
|---|
| 2026.03.09 | ₩1,802 | ₩1,847 | ₩1,750 | ₩1,797 | -0.28% | 25.6만 |
|---|
| 2026.03.06 | ₩1,880 | ₩1,931 | ₩1,826 | ₩1,880 | 0.00% | 24.1만 |
|---|
| 2026.03.05 | ₩1,849 | ₩1,970 | ₩1,849 | ₩1,880 | +1.68% | 37만 |
|---|
| 2026.03.04 | ₩1,958 | ₩1,958 | ₩1,723 | ₩1,796 | -8.27% | 77만 |
|---|
| 2026.03.03 | ₩1,996 | ₩2,035 | ₩1,951 | ₩1,962 | -1.70% | 68.6만 |
|---|
| 2026.02.27 | ₩1,972 | ₩2,060 | ₩1,968 | ₩1,996 | +1.22% | 88.4만 |
|---|
| 2026.02.26 | ₩2,020 | ₩2,020 | ₩1,947 | ₩1,950 | -3.47% | 55.9만 |
|---|
| 2026.02.25 | ₩1,988 | ₩2,080 | ₩1,988 | ₩2,035 | +2.36% | 75.1만 |
|---|
| 2026.02.24 | ₩1,961 | ₩1,987 | ₩1,934 | ₩1,987 | +1.33% | 101.7만 |
|---|
| 2026.02.23 | ₩1,956 | ₩2,010 | ₩1,956 | ₩1,962 | +0.31% | 39.6만 |
|---|
| 2026.02.20 | ₩1,966 | ₩1,989 | ₩1,945 | ₩1,955 | -0.56% | 54.9만 |
|---|
| 2026.02.19 | ₩1,966 | ₩1,987 | ₩1,926 | ₩1,980 | +0.71% | 75.1만 |
|---|
| 2026.02.13 | ₩1,934 | ₩1,990 | ₩1,934 | ₩1,966 | +1.65% | 86.2만 |
|---|
| 2026.02.12 | ₩1,954 | ₩1,966 | ₩1,914 | ₩1,931 | -1.18% | 42.1만 |
|---|
| 2026.02.11 | ₩1,932 | ₩1,961 | ₩1,901 | ₩1,953 | +1.09% | 85.8만 |
|---|
| 2026.02.10 | ₩1,851 | ₩1,997 | ₩1,851 | ₩1,926 | +4.05% | 288.7만 |
|---|
| 2026.02.09 | ₩1,751 | ₩2,085 | ₩1,751 | ₩1,924 | +9.88% | 679.6만 |
|---|
| 2026.02.06 | ₩1,751 | ₩1,765 | ₩1,706 | ₩1,747 | -0.23% | 27만 |
|---|
| 2026.02.05 | ₩1,730 | ₩1,793 | ₩1,718 | ₩1,770 | +2.31% | 37.1만 |
|---|
| 2026.02.04 | ₩1,686 | ₩1,735 | ₩1,686 | ₩1,731 | +2.67% | 31.1만 |
|---|
| 2026.02.03 | ₩1,663 | ₩1,688 | ₩1,658 | ₩1,686 | +1.38% | 12.1만 |
|---|
| 2026.02.02 | ₩1,670 | ₩1,683 | ₩1,650 | ₩1,657 | -0.78% | 21.8만 |
|---|
| 2026.01.30 | ₩1,702 | ₩1,717 | ₩1,680 | ₩1,691 | -0.65% | 20.8만 |
|---|
| 2026.01.29 | ₩1,700 | ₩1,705 | ₩1,683 | ₩1,702 | +0.12% | 18.1만 |
|---|
| 2026.01.28 | ₩1,711 | ₩1,716 | ₩1,700 | ₩1,700 | -0.64% | 18.5만 |
|---|
| 2026.01.27 | ₩1,710 | ₩1,720 | ₩1,698 | ₩1,714 | +0.23% | 18.3만 |
|---|
| 2026.01.26 | ₩1,684 | ₩1,722 | ₩1,684 | ₩1,715 | +1.84% | 25.4만 |
|---|
| 2026.01.23 | ₩1,659 | ₩1,693 | ₩1,638 | ₩1,684 | +1.51% | 23.8만 |
|---|
| 2026.01.22 | ₩1,655 | ₩1,672 | ₩1,649 | ₩1,659 | +0.24% | 18.1만 |
|---|
| 2026.01.21 | ₩1,660 | ₩1,660 | ₩1,637 | ₩1,652 | -0.48% | 11만 |
|---|
| 2026.01.20 | ₩1,653 | ₩1,687 | ₩1,645 | ₩1,665 | +0.73% | 17만 |
|---|
| 2026.01.19 | ₩1,662 | ₩1,665 | ₩1,645 | ₩1,653 | -0.54% | 8만 |
|---|
| 2026.01.16 | ₩1,643 | ₩1,665 | ₩1,643 | ₩1,662 | +1.16% | 10.9만 |
|---|
| 2026.01.15 | ₩1,645 | ₩1,645 | ₩1,626 | ₩1,642 | -0.18% | 21.2만 |
|---|
| 2026.01.14 | ₩1,642 | ₩1,654 | ₩1,636 | ₩1,642 | 0.00% | 11.3만 |
|---|
| 2026.01.13 | ₩1,640 | ₩1,645 | ₩1,630 | ₩1,642 | +0.12% | 8.1만 |
|---|
| 2026.01.12 | ₩1,630 | ₩1,651 | ₩1,621 | ₩1,640 | +0.61% | 9.2만 |
|---|
| 2026.01.09 | ₩1,639 | ₩1,642 | ₩1,611 | ₩1,629 | -0.61% | 8.5만 |
|---|
| 2026.01.08 | ₩1,668 | ₩1,668 | ₩1,614 | ₩1,627 | -2.46% | 25.9만 |
|---|
| 2026.01.07 | ₩1,701 | ₩1,710 | ₩1,585 | ₩1,660 | -2.41% | 34.6만 |
|---|
| 2026.01.06 | ₩1,715 | ₩1,724 | ₩1,698 | ₩1,701 | -0.82% | 17.7만 |
|---|
| 2026.01.05 | ₩1,733 | ₩1,749 | ₩1,713 | ₩1,716 | -0.98% | 19만 |
|---|
| 2026.01.02 | ₩1,742 | ₩1,748 | ₩1,729 | ₩1,736 | -0.34% | 19.7만 |
|---|
| 2025.12.30 | ₩1,740 | ₩1,753 | ₩1,735 | ₩1,742 | +0.11% | 8.9만 |
|---|
| 2025.12.29 | ₩1,723 | ₩1,785 | ₩1,723 | ₩1,740 | +0.99% | 49.8만 |
|---|
| 2025.12.26 | ₩1,780 | ₩1,790 | ₩1,771 | ₩1,772 | -0.45% | 9.2만 |
|---|
| 2025.12.24 | ₩1,786 | ₩1,790 | ₩1,774 | ₩1,784 | -0.11% | 5.1만 |
|---|
| 2025.12.23 | ₩1,806 | ₩1,806 | ₩1,781 | ₩1,786 | -1.11% | 16만 |
|---|
| 2025.12.22 | ₩1,805 | ₩1,822 | ₩1,798 | ₩1,806 | +0.06% | 15.3만 |
|---|
| 2025.12.19 | ₩1,802 | ₩1,819 | ₩1,787 | ₩1,804 | +0.11% | 13.2만 |
|---|
| 2025.12.18 | ₩1,798 | ₩1,805 | ₩1,773 | ₩1,802 | +0.22% | 17만 |
|---|
| 2025.12.17 | ₩1,776 | ₩1,800 | ₩1,758 | ₩1,800 | +1.35% | 11.8만 |
|---|
| 2025.12.16 | ₩1,797 | ₩1,799 | ₩1,756 | ₩1,769 | -1.56% | 7만 |
|---|
| 2025.12.15 | ₩1,781 | ₩1,826 | ₩1,763 | ₩1,786 | +0.28% | 17만 |
|---|
| 2025.12.12 | ₩1,790 | ₩1,805 | ₩1,771 | ₩1,787 | -0.17% | 19.7만 |
|---|
| 2025.12.11 | ₩1,750 | ₩1,806 | ₩1,747 | ₩1,788 | +2.17% | 24.6만 |
|---|
| 2025.12.10 | ₩1,750 | ₩1,767 | ₩1,741 | ₩1,748 | -0.11% | 8.8만 |
|---|
| 2025.12.09 | ₩1,760 | ₩1,760 | ₩1,733 | ₩1,750 | -0.57% | 8.2만 |
|---|
| 2025.12.08 | ₩1,800 | ₩1,804 | ₩1,747 | ₩1,760 | -2.22% | 19.7만 |
|---|
| 2025.12.05 | ₩1,701 | ₩1,871 | ₩1,699 | ₩1,791 | +5.29% | 108.7만 |
|---|
| 2025.12.04 | ₩1,721 | ₩1,723 | ₩1,700 | ₩1,717 | -0.23% | 5.5만 |
|---|
| 2025.12.03 | ₩1,720 | ₩1,725 | ₩1,709 | ₩1,720 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩1,720 | ₩1,729 | ₩1,616 | ₩1,717 | -0.17% | 25.2만 |
|---|
| 2025.12.01 | ₩1,714 | ₩1,762 | ₩1,703 | ₩1,721 | +0.41% | 21.6만 |
|---|
| 2025.11.28 | ₩1,699 | ₩1,717 | ₩1,673 | ₩1,714 | +0.88% | 12.9만 |
|---|
| 2025.11.27 | ₩1,695 | ₩1,707 | ₩1,687 | ₩1,695 | 0.00% | 5.6만 |
|---|
| 2025.11.26 | ₩1,670 | ₩1,696 | ₩1,666 | ₩1,695 | +1.50% | 8만 |
|---|
| 2025.11.25 | ₩1,707 | ₩1,714 | ₩1,661 | ₩1,667 | -2.34% | 15.4만 |
|---|
| 2025.11.24 | ₩1,723 | ₩1,724 | ₩1,693 | ₩1,707 | -0.93% | 6.9만 |
|---|
| 2025.11.21 | ₩1,719 | ₩1,730 | ₩1,683 | ₩1,721 | +0.12% | 6.9만 |
|---|
| 2025.11.20 | ₩1,694 | ₩1,727 | ₩1,694 | ₩1,723 | +1.71% | 8만 |
|---|
| 2025.11.19 | ₩1,688 | ₩1,718 | ₩1,680 | ₩1,693 | +0.30% | 10.7만 |
|---|
| 2025.11.18 | ₩1,597 | ₩1,740 | ₩1,597 | ₩1,695 | +6.14% | 114.1만 |
|---|
| 2025.11.17 | ₩1,768 | ₩1,781 | ₩1,762 | ₩1,773 | +0.28% | 9만 |
|---|
| 2025.11.14 | ₩1,783 | ₩1,791 | ₩1,760 | ₩1,767 | -0.90% | 11.6만 |
|---|
| 2025.11.13 | ₩1,792 | ₩1,830 | ₩1,782 | ₩1,790 | -0.11% | 16.4만 |
|---|
| 2025.11.12 | ₩1,741 | ₩1,797 | ₩1,741 | ₩1,797 | +3.22% | 20.2만 |
|---|
| 2025.11.11 | ₩1,749 | ₩1,754 | ₩1,732 | ₩1,740 | -0.51% | 8.1만 |
|---|
| 2025.11.10 | ₩1,707 | ₩1,752 | ₩1,707 | ₩1,734 | +1.58% | 6.9만 |
|---|
| 2025.11.07 | ₩1,710 | ₩1,712 | ₩1,686 | ₩1,711 | +0.06% | 18.2만 |
|---|
| 2025.11.06 | ₩1,717 | ₩1,732 | ₩1,699 | ₩1,715 | -0.12% | 8.9만 |
|---|
| 2025.11.05 | ₩1,721 | ₩1,731 | ₩1,682 | ₩1,717 | -0.23% | 12.4만 |
|---|
| 2025.11.04 | ₩1,707 | ₩1,728 | ₩1,692 | ₩1,720 | +0.76% | 15.7만 |
|---|
| 2025.11.03 | ₩1,746 | ₩1,769 | ₩1,707 | ₩1,707 | -2.23% | 28.1만 |
|---|
| 2025.10.31 | ₩1,780 | ₩1,786 | ₩1,744 | ₩1,746 | -1.91% | 19.7만 |
|---|
| 2025.10.30 | ₩1,793 | ₩1,798 | ₩1,759 | ₩1,773 | -1.12% | 33.1만 |
|---|
| 2025.10.29 | ₩1,808 | ₩1,815 | ₩1,785 | ₩1,792 | -0.88% | 18.1만 |
|---|
| 2025.10.28 | ₩1,813 | ₩1,823 | ₩1,807 | ₩1,807 | -0.33% | 10.2만 |
|---|
| 2025.10.27 | ₩1,822 | ₩1,829 | ₩1,811 | ₩1,812 | -0.55% | 11.5만 |
|---|
| 2025.10.24 | ₩1,828 | ₩1,831 | ₩1,814 | ₩1,822 | -0.33% | 15.1만 |
|---|
| 2025.10.23 | ₩1,826 | ₩1,854 | ₩1,815 | ₩1,827 | +0.05% | 9.8만 |
|---|
| 2025.10.22 | ₩1,824 | ₩1,831 | ₩1,809 | ₩1,827 | +0.16% | 14.8만 |
|---|
| 2025.10.21 | ₩1,839 | ₩1,860 | ₩1,812 | ₩1,824 | -0.82% | 27.4만 |
|---|
| 2025.10.20 | ₩1,840 | ₩1,863 | ₩1,816 | ₩1,843 | +0.16% | 11.5만 |
|---|
| 2025.10.17 | ₩1,864 | ₩1,864 | ₩1,838 | ₩1,842 | -1.18% | 18.1만 |
|---|
| 2025.10.16 | ₩1,890 | ₩1,894 | ₩1,860 | ₩1,864 | -1.38% | 21.7만 |
|---|
| 2025.10.15 | ₩1,895 | ₩1,904 | ₩1,870 | ₩1,890 | -0.26% | 15.3만 |
|---|
| 2025.10.14 | ₩1,876 | ₩1,890 | ₩1,860 | ₩1,867 | -0.48% | 14.2만 |
|---|
| 2025.10.13 | ₩1,888 | ₩1,888 | ₩1,831 | ₩1,876 | -0.64% | 13.2만 |
|---|
| 2025.10.10 | ₩1,929 | ₩1,930 | ₩1,882 | ₩1,888 | -2.13% | 18.1만 |
|---|