시장 데이터를 불러오는 중
전체 종목
TP 과거 주가
007980.KS · KOSPI
주요 제품·사업: 봉제의류(자켓,파카,코트),침구 제조,우모가공,생활용품 도소매,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007980.KS · KOSPI
주요 제품·사업: 봉제의류(자켓,파카,코트),침구 제조,우모가공,생활용품 도소매,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,756 | ₩1,777 | ₩1,749 | ₩1,760 | +0.23% | 7.9만 |
| 2026.10.07 | ₩1,797 | ₩1,808 | ₩1,779 | ₩1,784 | -0.72% | 45.8만 |
| 2026.10.06 | ₩1,792 | ₩1,797 | ₩1,752 | ₩1,778 | -0.78% | 24.6만 |
| 2026.10.02 | ₩1,800 | ₩1,800 | ₩1,779 | ₩1,787 | -0.72% | 17.5만 |
| 2026.10.01 | ₩1,794 | ₩1,794 | ₩1,765 | ₩1,775 | -1.06% | 7.4만 |
| 2026.09.30 | ₩1,789 | ₩1,814 | ₩1,785 | ₩1,794 | +0.28% | 28.6만 |
| 2026.09.29 | ₩1,801 | ₩1,807 | ₩1,755 | ₩1,782 | -1.05% | 22.9만 |
| 2026.09.28 | ₩1,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,790 |
| ₩1,823 |
| +1.84% |
| 45.4만 |
| 2026.09.23 | ₩1,730 | ₩1,810 | ₩1,724 | ₩1,790 | +3.47% | 64.1만 |
|---|
| 2026.09.22 | ₩1,702 | ₩1,718 | ₩1,699 | ₩1,712 | +0.59% | 14.1만 |
|---|
| 2026.09.21 | ₩1,710 | ₩1,725 | ₩1,700 | ₩1,702 | -0.47% | 13.4만 |
|---|
| 2026.09.18 | ₩1,715 | ₩1,735 | ₩1,706 | ₩1,723 | +0.47% | 11.4만 |
|---|
| 2026.09.17 | ₩1,710 | ₩1,719 | ₩1,706 | ₩1,715 | +0.29% | 7.8만 |
|---|
| 2026.09.16 | ₩1,727 | ₩1,727 | ₩1,702 | ₩1,726 | -0.06% | 8만 |
|---|
| 2026.09.15 | ₩1,726 | ₩1,740 | ₩1,712 | ₩1,727 | +0.06% | 10.2만 |
|---|
| 2026.09.14 | ₩1,707 | ₩1,729 | ₩1,698 | ₩1,725 | +1.05% | 14.4만 |
|---|
| 2026.09.11 | ₩1,704 | ₩1,725 | ₩1,699 | ₩1,717 | +0.76% | 3만 |
|---|
| 2026.09.10 | ₩1,697 | ₩1,729 | ₩1,682 | ₩1,718 | +1.24% | 20.3만 |
|---|
| 2026.09.09 | ₩1,709 | ₩1,710 | ₩1,686 | ₩1,699 | -0.59% | 9.5만 |
|---|
| 2026.09.08 | ₩1,713 | ₩1,729 | ₩1,700 | ₩1,709 | -0.23% | 7.2만 |
|---|
| 2026.09.07 | ₩1,731 | ₩1,731 | ₩1,707 | ₩1,720 | -0.64% | 10.7만 |
|---|
| 2026.09.04 | ₩1,716 | ₩1,739 | ₩1,716 | ₩1,730 | +0.82% | 6.7만 |
|---|
| 2026.09.03 | ₩1,725 | ₩1,733 | ₩1,706 | ₩1,732 | +0.41% | 10.3만 |
|---|
| 2026.09.02 | ₩1,739 | ₩1,739 | ₩1,712 | ₩1,739 | 0.00% | 9.2만 |
|---|
| 2026.09.01 | ₩1,737 | ₩1,741 | ₩1,721 | ₩1,739 | +0.12% | 4만 |
|---|
| 2026.08.31 | ₩1,757 | ₩1,757 | ₩1,723 | ₩1,737 | -1.14% | 7만 |
|---|
| 2026.08.28 | ₩1,764 | ₩1,764 | ₩1,729 | ₩1,761 | -0.17% | 11.1만 |
|---|
| 2026.08.27 | ₩1,763 | ₩1,784 | ₩1,750 | ₩1,764 | +0.06% | 13.1만 |
|---|
| 2026.08.26 | ₩1,781 | ₩1,781 | ₩1,750 | ₩1,763 | -1.01% | 12.9만 |
|---|
| 2026.08.25 | ₩1,755 | ₩1,769 | ₩1,716 | ₩1,762 | +0.40% | 16.6만 |
|---|
| 2026.08.24 | ₩1,756 | ₩1,762 | ₩1,728 | ₩1,751 | -0.28% | 11.4만 |
|---|
| 2026.08.21 | ₩1,776 | ₩1,776 | ₩1,735 | ₩1,773 | -0.17% | 13.9만 |
|---|
| 2026.08.20 | ₩1,835 | ₩1,835 | ₩1,766 | ₩1,775 | -3.27% | 23.6만 |
|---|
| 2026.08.19 | ₩1,870 | ₩1,885 | ₩1,801 | ₩1,825 | -2.41% | 31만 |
|---|
| 2026.08.18 | ₩1,948 | ₩1,975 | ₩1,839 | ₩1,886 | -3.18% | 62.4만 |
|---|
| 2026.08.14 | ₩1,897 | ₩1,914 | ₩1,875 | ₩1,904 | +0.37% | 32.7만 |
|---|
| 2026.08.13 | ₩1,888 | ₩1,890 | ₩1,857 | ₩1,878 | -0.53% | 22.3만 |
|---|
| 2026.08.12 | ₩1,884 | ₩1,884 | ₩1,854 | ₩1,879 | -0.27% | 9.2만 |
|---|
| 2026.08.11 | ₩1,859 | ₩1,890 | ₩1,857 | ₩1,873 | +0.75% | 24.1만 |
|---|
| 2026.08.10 | ₩1,823 | ₩1,862 | ₩1,811 | ₩1,862 | +2.14% | 33.4만 |
|---|
| 2026.08.07 | ₩1,819 | ₩1,821 | ₩1,787 | ₩1,806 | -0.71% | 39.3만 |
|---|
| 2026.08.06 | ₩1,709 | ₩1,738 | ₩1,709 | ₩1,736 | +1.58% | 8.7만 |
|---|
| 2026.08.05 | ₩1,691 | ₩1,725 | ₩1,689 | ₩1,723 | +1.89% | 15.7만 |
|---|
| 2026.08.04 | ₩1,617 | ₩1,676 | ₩1,617 | ₩1,674 | +3.53% | 20.4만 |
|---|
| 2026.08.03 | ₩1,628 | ₩1,646 | ₩1,603 | ₩1,623 | -0.31% | 18만 |
|---|
| 2026.07.31 | ₩1,621 | ₩1,628 | ₩1,601 | ₩1,628 | +0.43% | 25.8만 |
|---|
| 2026.07.30 | ₩1,565 | ₩1,620 | ₩1,551 | ₩1,601 | +2.30% | 14.3만 |
|---|
| 2026.07.29 | ₩1,625 | ₩1,647 | ₩1,520 | ₩1,572 | -3.26% | 22.5만 |
|---|
| 2026.07.28 | ₩1,676 | ₩1,701 | ₩1,609 | ₩1,625 | -3.04% | 22.5만 |
|---|
| 2026.07.27 | ₩1,690 | ₩1,716 | ₩1,681 | ₩1,701 | +0.65% | 16.4만 |
|---|
| 2026.07.24 | ₩1,711 | ₩1,717 | ₩1,669 | ₩1,690 | -1.23% | 9.5만 |
|---|
| 2026.07.23 | ₩1,683 | ₩1,711 | ₩1,672 | ₩1,711 | +1.66% | 14.1만 |
|---|
| 2026.07.22 | ₩1,674 | ₩1,701 | ₩1,665 | ₩1,692 | +1.08% | 20.6만 |
|---|
| 2026.07.21 | ₩1,677 | ₩1,682 | ₩1,638 | ₩1,674 | -0.18% | 10.4만 |
|---|
| 2026.07.20 | ₩1,711 | ₩1,720 | ₩1,658 | ₩1,677 | -1.99% | 10.4만 |
|---|
| 2026.07.16 | ₩1,729 | ₩1,742 | ₩1,696 | ₩1,725 | -0.23% | 11.4만 |
|---|
| 2026.07.15 | ₩1,714 | ₩1,725 | ₩1,705 | ₩1,718 | +0.23% | 12.9만 |
|---|
| 2026.07.14 | ₩1,725 | ₩1,740 | ₩1,673 | ₩1,698 | -1.57% | 23만 |
|---|
| 2026.07.13 | ₩1,741 | ₩1,771 | ₩1,685 | ₩1,725 | -0.92% | 20.2만 |
|---|
| 2026.07.10 | ₩1,660 | ₩1,745 | ₩1,660 | ₩1,736 | +4.58% | 18.3만 |
|---|
| 2026.07.09 | ₩1,699 | ₩1,699 | ₩1,650 | ₩1,660 | -2.30% | 12.6만 |
|---|
| 2026.07.08 | ₩1,725 | ₩1,745 | ₩1,670 | ₩1,699 | -1.51% | 17.2만 |
|---|
| 2026.07.07 | ₩1,740 | ₩1,740 | ₩1,701 | ₩1,732 | -0.46% | 20.6만 |
|---|
| 2026.07.06 | ₩1,715 | ₩1,755 | ₩1,700 | ₩1,733 | +1.05% | 9.3만 |
|---|
| 2026.07.03 | ₩1,705 | ₩1,720 | ₩1,660 | ₩1,715 | +0.59% | 10.2만 |
|---|
| 2026.07.02 | ₩1,700 | ₩1,735 | ₩1,675 | ₩1,714 | +0.82% | 14.7만 |
|---|
| 2026.07.01 | ₩1,709 | ₩1,728 | ₩1,691 | ₩1,715 | +0.35% | 18만 |
|---|
| 2026.06.30 | ₩1,709 | ₩1,719 | ₩1,668 | ₩1,697 | -0.70% | 19.5만 |
|---|
| 2026.06.29 | ₩1,610 | ₩1,712 | ₩1,610 | ₩1,709 | +6.15% | 17.9만 |
|---|
| 2026.06.26 | ₩1,669 | ₩1,670 | ₩1,600 | ₩1,632 | -2.22% | 31.5만 |
|---|
| 2026.06.25 | ₩1,689 | ₩1,698 | ₩1,649 | ₩1,670 | -1.12% | 16.5만 |
|---|
| 2026.06.24 | ₩1,681 | ₩1,704 | ₩1,640 | ₩1,685 | +0.24% | 13.4만 |
|---|
| 2026.06.23 | ₩1,730 | ₩1,730 | ₩1,627 | ₩1,658 | -4.16% | 25.6만 |
|---|
| 2026.06.22 | ₩1,736 | ₩1,756 | ₩1,707 | ₩1,731 | -0.29% | 17.8만 |
|---|
| 2026.06.19 | ₩1,797 | ₩1,804 | ₩1,715 | ₩1,749 | -2.67% | 30.5만 |
|---|
| 2026.06.18 | ₩1,837 | ₩1,837 | ₩1,781 | ₩1,812 | -1.36% | 27.2만 |
|---|
| 2026.06.17 | ₩1,839 | ₩1,870 | ₩1,817 | ₩1,838 | -0.05% | 27만 |
|---|
| 2026.06.16 | ₩1,852 | ₩1,859 | ₩1,820 | ₩1,839 | -0.70% | 12.3만 |
|---|
| 2026.06.15 | ₩1,815 | ₩1,883 | ₩1,801 | ₩1,852 | +2.04% | 59.4만 |
|---|
| 2026.06.12 | ₩1,760 | ₩1,798 | ₩1,759 | ₩1,796 | +2.05% | 27.5만 |
|---|
| 2026.06.11 | ₩1,729 | ₩1,746 | ₩1,703 | ₩1,746 | +0.98% | 8.9만 |
|---|
| 2026.06.10 | ₩1,734 | ₩1,751 | ₩1,698 | ₩1,730 | -0.23% | 71 |
|---|
| 2026.06.09 | ₩1,652 | ₩1,750 | ₩1,650 | ₩1,734 | +4.96% | 23.8만 |
|---|
| 2026.06.08 | ₩1,714 | ₩1,714 | ₩1,639 | ₩1,651 | -3.68% | 29.8만 |
|---|
| 2026.06.05 | ₩1,761 | ₩1,761 | ₩1,702 | ₩1,737 | -1.36% | 25.9만 |
|---|
| 2026.06.04 | ₩1,785 | ₩1,815 | ₩1,756 | ₩1,761 | -1.34% | 36.4만 |
|---|
| 2026.06.02 | ₩1,761 | ₩1,794 | ₩1,718 | ₩1,785 | +1.36% | 24.1만 |
|---|
| 2026.06.01 | ₩1,781 | ₩1,803 | ₩1,742 | ₩1,779 | -0.11% | 28만 |
|---|
| 2026.05.29 | ₩1,816 | ₩1,841 | ₩1,772 | ₩1,792 | -1.32% | 21.9만 |
|---|
| 2026.05.28 | ₩1,825 | ₩1,827 | ₩1,768 | ₩1,815 | -0.55% | 32만 |
|---|
| 2026.05.27 | ₩1,907 | ₩1,912 | ₩1,814 | ₩1,828 | -4.14% | 46.1만 |
|---|
| 2026.05.26 | ₩1,944 | ₩1,969 | ₩1,907 | ₩1,914 | -1.54% | 35.4만 |
|---|
| 2026.05.22 | ₩1,899 | ₩1,941 | ₩1,889 | ₩1,935 | +1.90% | 15.9만 |
|---|
| 2026.05.21 | ₩1,855 | ₩1,915 | ₩1,855 | ₩1,889 | +1.83% | 26.1만 |
|---|
| 2026.05.20 | ₩1,926 | ₩1,926 | ₩1,838 | ₩1,852 | -3.84% | 32.6만 |
|---|
| 2026.05.19 | ₩1,977 | ₩1,984 | ₩1,912 | ₩1,926 | -2.58% | 46.3만 |
|---|
| 2026.05.18 | ₩2,035 | ₩2,035 | ₩1,960 | ₩1,985 | -2.46% | 52.4만 |
|---|
| 2026.05.15 | ₩2,035 | ₩2,090 | ₩1,993 | ₩2,035 | 0.00% | 77.4만 |
|---|
| 2026.05.14 | ₩2,000 | ₩2,030 | ₩1,950 | ₩2,000 | 0.00% | 41.9만 |
|---|
| 2026.05.13 | ₩2,015 | ₩2,050 | ₩1,990 | ₩1,993 | -1.09% | 39.9만 |
|---|
| 2026.05.12 | ₩2,030 | ₩2,085 | ₩1,987 | ₩2,050 | +0.99% | 63.2만 |
|---|
| 2026.05.11 | ₩2,105 | ₩2,105 | ₩2,000 | ₩2,020 | -4.04% | 59만 |
|---|
| 2026.05.08 | ₩2,095 | ₩2,135 | ₩2,070 | ₩2,105 | +0.48% | 32.4만 |
|---|
| 2026.05.07 | ₩2,095 | ₩2,125 | ₩2,060 | ₩2,100 | +0.24% | 26.4만 |
|---|
| 2026.05.06 | ₩2,140 | ₩2,160 | ₩2,085 | ₩2,095 | -2.10% | 55.4만 |
|---|
| 2026.05.04 | ₩2,185 | ₩2,205 | ₩2,110 | ₩2,140 | -2.06% | 53.2만 |
|---|
| 2026.04.30 | ₩2,230 | ₩2,235 | ₩2,165 | ₩2,190 | -1.79% | 35.4만 |
|---|
| 2026.04.29 | ₩2,140 | ₩2,225 | ₩2,135 | ₩2,225 | +3.97% | 49.9만 |
|---|
| 2026.04.28 | ₩2,190 | ₩2,200 | ₩2,145 | ₩2,160 | -1.37% | 50.1만 |
|---|
| 2026.04.27 | ₩2,155 | ₩2,195 | ₩2,120 | ₩2,185 | +1.39% | 54만 |
|---|
| 2026.04.24 | ₩2,155 | ₩2,175 | ₩2,120 | ₩2,155 | 0.00% | 36.7만 |
|---|
| 2026.04.23 | ₩2,105 | ₩2,140 | ₩2,090 | ₩2,140 | +1.66% | 41.1만 |
|---|
| 2026.04.22 | ₩2,150 | ₩2,150 | ₩2,000 | ₩2,105 | -2.09% | 62.7만 |
|---|
| 2026.04.21 | ₩2,185 | ₩2,190 | ₩2,130 | ₩2,155 | -1.37% | 42.1만 |
|---|
| 2026.04.20 | ₩2,090 | ₩2,200 | ₩2,055 | ₩2,155 | +3.11% | 83.5만 |
|---|
| 2026.04.17 | ₩2,130 | ₩2,140 | ₩2,060 | ₩2,105 | -1.17% | 41.2만 |
|---|
| 2026.04.16 | ₩2,050 | ₩2,140 | ₩2,020 | ₩2,125 | +3.66% | 71.1만 |
|---|
| 2026.04.15 | ₩2,015 | ₩2,050 | ₩2,000 | ₩2,050 | +1.74% | 56.6만 |
|---|
| 2026.04.14 | ₩1,929 | ₩2,040 | ₩1,914 | ₩2,000 | +3.68% | 92.9만 |
|---|
| 2026.04.13 | ₩1,841 | ₩1,930 | ₩1,836 | ₩1,912 | +3.86% | 42.7만 |
|---|
| 2026.04.10 | ₩1,826 | ₩1,870 | ₩1,825 | ₩1,870 | +2.41% | 27.3만 |
|---|
| 2026.04.09 | ₩1,831 | ₩1,834 | ₩1,814 | ₩1,826 | -0.27% | 14.5만 |
|---|
| 2026.04.08 | ₩1,795 | ₩1,831 | ₩1,780 | ₩1,830 | +1.95% | 33.7만 |
|---|
| 2026.04.07 | ₩1,775 | ₩1,792 | ₩1,760 | ₩1,775 | 0.00% | 16.6만 |
|---|
| 2026.04.06 | ₩1,775 | ₩1,775 | ₩1,749 | ₩1,760 | -0.85% | 10.9만 |
|---|
| 2026.04.03 | ₩1,789 | ₩1,789 | ₩1,751 | ₩1,775 | -0.78% | 14.9만 |
|---|
| 2026.04.02 | ₩1,801 | ₩1,880 | ₩1,740 | ₩1,755 | -2.55% | 40.2만 |
|---|
| 2026.04.01 | ₩1,780 | ₩1,802 | ₩1,780 | ₩1,800 | +1.12% | 18.4만 |
|---|
| 2026.03.31 | ₩1,791 | ₩1,807 | ₩1,720 | ₩1,765 | -1.45% | 35.4만 |
|---|
| 2026.03.30 | ₩1,810 | ₩1,811 | ₩1,775 | ₩1,791 | -1.05% | 18.6만 |
|---|
| 2026.03.27 | ₩1,864 | ₩1,869 | ₩1,840 | ₩1,865 | +0.05% | 24.4만 |
|---|
| 2026.03.26 | ₩1,864 | ₩1,878 | ₩1,846 | ₩1,866 | +0.11% | 22.3만 |
|---|
| 2026.03.25 | ₩1,844 | ₩1,872 | ₩1,823 | ₩1,864 | +1.08% | 19.4만 |
|---|
| 2026.03.24 | ₩1,840 | ₩1,861 | ₩1,815 | ₩1,832 | -0.43% | 23만 |
|---|
| 2026.03.23 | ₩1,890 | ₩1,890 | ₩1,817 | ₩1,825 | -3.44% | 27.6만 |
|---|
| 2026.03.20 | ₩1,851 | ₩1,900 | ₩1,845 | ₩1,899 | +2.59% | 25.7만 |
|---|
| 2026.03.19 | ₩1,877 | ₩1,877 | ₩1,835 | ₩1,851 | -1.39% | 18만 |
|---|
| 2026.03.18 | ₩1,883 | ₩1,899 | ₩1,865 | ₩1,878 | -0.27% | 19.6만 |
|---|
| 2026.03.17 | ₩1,891 | ₩1,910 | ₩1,865 | ₩1,891 | 0.00% | 19.6만 |
|---|
| 2026.03.16 | ₩1,935 | ₩1,935 | ₩1,860 | ₩1,889 | -2.38% | 55.9만 |
|---|
| 2026.03.13 | ₩1,933 | ₩1,955 | ₩1,898 | ₩1,937 | +0.21% | 31.9만 |
|---|
| 2026.03.12 | ₩1,911 | ₩1,950 | ₩1,911 | ₩1,934 | +1.20% | 20.3만 |
|---|
| 2026.03.11 | ₩1,880 | ₩1,940 | ₩1,879 | ₩1,940 | +3.19% | 64.7만 |
|---|
| 2026.03.10 | ₩1,810 | ₩1,879 | ₩1,805 | ₩1,879 | +3.81% | 28.7만 |
|---|
| 2026.03.09 | ₩1,810 | ₩1,817 | ₩1,745 | ₩1,771 | -2.15% | 47만 |
|---|
| 2026.03.06 | ₩1,861 | ₩1,883 | ₩1,814 | ₩1,879 | +0.97% | 19만 |
|---|
| 2026.03.05 | ₩1,804 | ₩1,875 | ₩1,804 | ₩1,873 | +3.82% | 40.4만 |
|---|
| 2026.03.04 | ₩1,885 | ₩1,892 | ₩1,715 | ₩1,734 | -8.01% | 101.4만 |
|---|
| 2026.03.03 | ₩1,983 | ₩1,983 | ₩1,910 | ₩1,921 | -3.13% | 96.2만 |
|---|
| 2026.02.27 | ₩1,992 | ₩2,065 | ₩1,990 | ₩1,995 | +0.15% | 59.9만 |
|---|
| 2026.02.26 | ₩2,105 | ₩2,115 | ₩1,988 | ₩1,992 | -5.37% | 111.2만 |
|---|
| 2026.02.25 | ₩2,150 | ₩2,180 | ₩2,085 | ₩2,105 | -2.09% | 83.7만 |
|---|
| 2026.02.24 | ₩2,140 | ₩2,140 | ₩2,070 | ₩2,105 | -1.64% | 70.8만 |
|---|
| 2026.02.23 | ₩2,075 | ₩2,170 | ₩2,065 | ₩2,150 | +3.61% | 116.4만 |
|---|
| 2026.02.20 | ₩2,070 | ₩2,090 | ₩2,045 | ₩2,055 | -0.72% | 58.8만 |
|---|
| 2026.02.19 | ₩1,994 | ₩2,100 | ₩1,961 | ₩2,075 | +4.06% | 126.8만 |
|---|
| 2026.02.13 | ₩1,958 | ₩1,987 | ₩1,953 | ₩1,965 | +0.36% | 37.9만 |
|---|
| 2026.02.12 | ₩1,969 | ₩1,988 | ₩1,950 | ₩1,971 | +0.10% | 27.2만 |
|---|
| 2026.02.11 | ₩1,980 | ₩1,998 | ₩1,954 | ₩1,969 | -0.56% | 37.1만 |
|---|
| 2026.02.10 | ₩1,969 | ₩2,025 | ₩1,958 | ₩1,984 | +0.76% | 69.5만 |
|---|
| 2026.02.09 | ₩1,969 | ₩2,000 | ₩1,950 | ₩1,969 | 0.00% | 52.4만 |
|---|
| 2026.02.06 | ₩1,896 | ₩2,015 | ₩1,828 | ₩1,968 | +3.80% | 102.9만 |
|---|
| 2026.02.05 | ₩1,969 | ₩1,980 | ₩1,917 | ₩1,920 | -2.49% | 34.5만 |
|---|
| 2026.02.04 | ₩1,949 | ₩1,982 | ₩1,914 | ₩1,972 | +1.18% | 43.9만 |
|---|
| 2026.02.03 | ₩1,882 | ₩1,946 | ₩1,866 | ₩1,940 | +3.08% | 44.3만 |
|---|
| 2026.02.02 | ₩1,909 | ₩1,930 | ₩1,855 | ₩1,862 | -2.46% | 53.3만 |
|---|
| 2026.01.30 | ₩1,862 | ₩1,931 | ₩1,831 | ₩1,911 | +2.63% | 63.4만 |
|---|
| 2026.01.29 | ₩1,855 | ₩1,865 | ₩1,823 | ₩1,862 | +0.38% | 38.7만 |
|---|
| 2026.01.28 | ₩1,884 | ₩1,884 | ₩1,838 | ₩1,855 | -1.54% | 28.3만 |
|---|
| 2026.01.27 | ₩1,869 | ₩1,898 | ₩1,831 | ₩1,861 | -0.43% | 23.8만 |
|---|
| 2026.01.26 | ₩1,875 | ₩1,906 | ₩1,855 | ₩1,869 | -0.32% | 28.8만 |
|---|
| 2026.01.23 | ₩1,828 | ₩1,877 | ₩1,811 | ₩1,875 | +2.57% | 46.1만 |
|---|
| 2026.01.22 | ₩1,864 | ₩1,873 | ₩1,828 | ₩1,828 | -1.93% | 37.9만 |
|---|
| 2026.01.21 | ₩1,880 | ₩1,880 | ₩1,815 | ₩1,864 | -0.85% | 37.9만 |
|---|
| 2026.01.20 | ₩1,908 | ₩1,920 | ₩1,881 | ₩1,905 | -0.16% | 32.8만 |
|---|
| 2026.01.19 | ₩1,887 | ₩1,922 | ₩1,873 | ₩1,904 | +0.90% | 48만 |
|---|
| 2026.01.16 | ₩1,814 | ₩1,887 | ₩1,793 | ₩1,880 | +3.64% | 51.3만 |
|---|
| 2026.01.15 | ₩1,814 | ₩1,821 | ₩1,775 | ₩1,802 | -0.66% | 37.8만 |
|---|
| 2026.01.14 | ₩1,839 | ₩1,839 | ₩1,798 | ₩1,822 | -0.92% | 32.7만 |
|---|
| 2026.01.13 | ₩1,845 | ₩1,867 | ₩1,807 | ₩1,838 | -0.38% | 39.9만 |
|---|
| 2026.01.12 | ₩1,827 | ₩1,862 | ₩1,823 | ₩1,858 | +1.70% | 28.6만 |
|---|
| 2026.01.09 | ₩1,853 | ₩1,853 | ₩1,815 | ₩1,827 | -1.40% | 32.2만 |
|---|
| 2026.01.08 | ₩1,847 | ₩1,860 | ₩1,817 | ₩1,835 | -0.65% | 23.1만 |
|---|
| 2026.01.07 | ₩1,871 | ₩1,877 | ₩1,824 | ₩1,840 | -1.66% | 60.9만 |
|---|
| 2026.01.06 | ₩1,900 | ₩1,917 | ₩1,869 | ₩1,877 | -1.21% | 25.6만 |
|---|
| 2026.01.05 | ₩1,925 | ₩1,931 | ₩1,867 | ₩1,890 | -1.82% | 40.8만 |
|---|
| 2026.01.02 | ₩1,894 | ₩1,932 | ₩1,887 | ₩1,931 | +1.95% | 53.4만 |
|---|
| 2025.12.30 | ₩1,890 | ₩1,909 | ₩1,873 | ₩1,886 | -0.21% | 16.6만 |
|---|
| 2025.12.29 | ₩1,898 | ₩1,909 | ₩1,872 | ₩1,899 | +0.05% | 19.2만 |
|---|
| 2025.12.26 | ₩1,900 | ₩1,923 | ₩1,875 | ₩1,900 | 0.00% | 29.1만 |
|---|
| 2025.12.24 | ₩1,923 | ₩1,924 | ₩1,891 | ₩1,900 | -1.20% | 15.5만 |
|---|
| 2025.12.23 | ₩1,940 | ₩1,968 | ₩1,901 | ₩1,920 | -1.03% | 43.5만 |
|---|
| 2025.12.22 | ₩1,965 | ₩1,982 | ₩1,933 | ₩1,940 | -1.27% | 25.5만 |
|---|
| 2025.12.19 | ₩1,940 | ₩1,967 | ₩1,900 | ₩1,959 | +0.98% | 30.6만 |
|---|
| 2025.12.18 | ₩1,912 | ₩1,950 | ₩1,880 | ₩1,934 | +1.15% | 27.4만 |
|---|
| 2025.12.17 | ₩1,916 | ₩1,956 | ₩1,897 | ₩1,911 | -0.26% | 30.3만 |
|---|
| 2025.12.16 | ₩1,979 | ₩1,979 | ₩1,911 | ₩1,911 | -3.44% | 34.5만 |
|---|
| 2025.12.15 | ₩1,948 | ₩1,995 | ₩1,935 | ₩1,948 | 0.00% | 40.1만 |
|---|
| 2025.12.12 | ₩1,930 | ₩1,949 | ₩1,900 | ₩1,948 | +0.93% | 60만 |
|---|
| 2025.12.11 | ₩1,865 | ₩1,920 | ₩1,836 | ₩1,912 | +2.52% | 66만 |
|---|
| 2025.12.10 | ₩1,830 | ₩1,870 | ₩1,806 | ₩1,850 | +1.09% | 31.7만 |
|---|
| 2025.12.09 | ₩1,799 | ₩1,827 | ₩1,780 | ₩1,827 | +1.56% | 23.9만 |
|---|
| 2025.12.08 | ₩1,825 | ₩1,839 | ₩1,786 | ₩1,815 | -0.55% | 32.9만 |
|---|
| 2025.12.05 | ₩1,800 | ₩1,835 | ₩1,786 | ₩1,829 | +1.61% | 38.4만 |
|---|
| 2025.12.04 | ₩1,802 | ₩1,802 | ₩1,768 | ₩1,793 | -0.50% | 28.2만 |
|---|
| 2025.12.03 | ₩1,798 | ₩1,807 | ₩1,793 | ₩1,799 | +0.06% | 22.9만 |
|---|
| 2025.12.02 | ₩1,774 | ₩1,808 | ₩1,763 | ₩1,798 | +1.35% | 25.1만 |
|---|
| 2025.12.01 | ₩1,804 | ₩1,819 | ₩1,770 | ₩1,780 | -1.33% | 47.6만 |
|---|
| 2025.11.28 | ₩1,802 | ₩1,813 | ₩1,792 | ₩1,803 | +0.06% | 32만 |
|---|
| 2025.11.27 | ₩1,808 | ₩1,823 | ₩1,784 | ₩1,800 | -0.44% | 30.6만 |
|---|
| 2025.11.26 | ₩1,770 | ₩1,805 | ₩1,770 | ₩1,799 | +1.64% | 20.8만 |
|---|
| 2025.11.25 | ₩1,774 | ₩1,811 | ₩1,758 | ₩1,768 | -0.34% | 39.6만 |
|---|
| 2025.11.24 | ₩1,792 | ₩1,820 | ₩1,758 | ₩1,771 | -1.17% | 31.3만 |
|---|
| 2025.11.21 | ₩1,793 | ₩1,826 | ₩1,781 | ₩1,790 | -0.17% | 38.9만 |
|---|
| 2025.11.20 | ₩1,832 | ₩1,853 | ₩1,804 | ₩1,826 | -0.33% | 62만 |
|---|
| 2025.11.19 | ₩1,820 | ₩1,855 | ₩1,780 | ₩1,830 | +0.55% | 92.2만 |
|---|
| 2025.11.18 | ₩2,000 | ₩2,010 | ₩1,808 | ₩1,820 | -9.00% | 188.3만 |
|---|
| 2025.11.17 | ₩1,900 | ₩2,050 | ₩1,875 | ₩2,010 | +5.79% | 323.7만 |
|---|
| 2025.11.14 | ₩1,831 | ₩1,893 | ₩1,780 | ₩1,872 | +2.24% | 357.7만 |
|---|
| 2025.11.13 | ₩1,742 | ₩1,791 | ₩1,732 | ₩1,786 | +2.53% | 76.8만 |
|---|
| 2025.11.12 | ₩1,661 | ₩1,755 | ₩1,656 | ₩1,739 | +4.70% | 69.1만 |
|---|
| 2025.11.11 | ₩1,631 | ₩1,689 | ₩1,631 | ₩1,660 | +1.78% | 37.3만 |
|---|
| 2025.11.10 | ₩1,564 | ₩1,643 | ₩1,562 | ₩1,643 | +5.05% | 37.2만 |
|---|
| 2025.11.07 | ₩1,579 | ₩1,589 | ₩1,541 | ₩1,566 | -0.82% | 38.6만 |
|---|
| 2025.11.06 | ₩1,589 | ₩1,615 | ₩1,560 | ₩1,579 | -0.63% | 29.6만 |
|---|
| 2025.11.05 | ₩1,605 | ₩1,646 | ₩1,546 | ₩1,599 | -0.37% | 84.2만 |
|---|
| 2025.11.04 | ₩1,605 | ₩1,609 | ₩1,576 | ₩1,594 | -0.69% | 19.8만 |
|---|
| 2025.11.03 | ₩1,610 | ₩1,630 | ₩1,590 | ₩1,601 | -0.56% | 52.3만 |
|---|
| 2025.10.31 | ₩1,620 | ₩1,650 | ₩1,603 | ₩1,619 | -0.06% | 26.8만 |
|---|
| 2025.10.30 | ₩1,659 | ₩1,667 | ₩1,610 | ₩1,620 | -2.35% | 80만 |
|---|
| 2025.10.29 | ₩1,783 | ₩1,793 | ₩1,647 | ₩1,665 | -6.62% | 173.5만 |
|---|
| 2025.10.28 | ₩1,817 | ₩1,817 | ₩1,774 | ₩1,799 | -0.99% | 41.9만 |
|---|
| 2025.10.27 | ₩1,830 | ₩1,858 | ₩1,790 | ₩1,815 | -0.82% | 95.9만 |
|---|
| 2025.10.24 | ₩1,807 | ₩1,808 | ₩1,740 | ₩1,800 | -0.39% | 83.8만 |
|---|
| 2025.10.23 | ₩1,791 | ₩1,833 | ₩1,780 | ₩1,808 | +0.95% | 64.2만 |
|---|
| 2025.10.22 | ₩1,792 | ₩1,817 | ₩1,755 | ₩1,810 | +1.00% | 73.4만 |
|---|
| 2025.10.21 | ₩1,840 | ₩1,895 | ₩1,802 | ₩1,824 | -0.87% | 196.2만 |
|---|
| 2025.10.20 | ₩1,819 | ₩1,917 | ₩1,800 | ₩1,843 | +1.32% | 312.3만 |
|---|
| 2025.10.17 | ₩1,806 | ₩1,823 | ₩1,770 | ₩1,778 | -1.55% | 77.3만 |
|---|
| 2025.10.16 | ₩1,787 | ₩1,860 | ₩1,782 | ₩1,793 | +0.34% | 87.9만 |
|---|
| 2025.10.15 | ₩1,784 | ₩1,819 | ₩1,780 | ₩1,786 | +0.11% | 49.1만 |
|---|
| 2025.10.14 | ₩1,724 | ₩1,830 | ₩1,713 | ₩1,802 | +4.52% | 127만 |
|---|
| 2025.10.13 | ₩1,735 | ₩1,768 | ₩1,721 | ₩1,735 | 0.00% | 37.6만 |
|---|
| 2025.10.10 | ₩1,819 | ₩1,820 | ₩1,729 | ₩1,752 | -3.68% | 128.2만 |
|---|