시장 데이터를 불러오는 중
전체 종목
남선알미늄 과거 주가
008350.KS · KOSPI
주요 제품·사업: 알미늄샷시 제조/환경사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008350.KS · KOSPI
주요 제품·사업: 알미늄샷시 제조/환경사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,066 | ₩1,104 | ₩1,064 | ₩1,087 | +1.97% | 110.6만 |
| 2026.10.07 | ₩1,074 | ₩1,074 | ₩1,060 | ₩1,073 | -0.09% | 60.8만 |
| 2026.10.06 | ₩1,070 | ₩1,076 | ₩1,066 | ₩1,070 | 0.00% | 40만 |
| 2026.10.02 | ₩1,071 | ₩1,074 | ₩1,059 | ₩1,071 | 0.00% | 36.8만 |
| 2026.10.01 | ₩1,064 | ₩1,080 | ₩1,056 | ₩1,068 | +0.38% | 46.7만 |
| 2026.09.30 | ₩1,071 | ₩1,072 | ₩1,053 | ₩1,058 | -1.21% | 26.8만 |
| 2026.09.29 | ₩1,068 | ₩1,085 | ₩1,059 | ₩1,070 | +0.19% | 58만 |
| 2026.09.28 | ₩1,063 | ₩1,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,050 |
| ₩1,081 |
| +1.69% |
| 45.1만 |
| 2026.09.23 | ₩1,067 | ₩1,067 | ₩1,052 | ₩1,063 | -0.37% | 41.5만 |
|---|
| 2026.09.22 | ₩1,057 | ₩1,072 | ₩1,056 | ₩1,067 | +0.95% | 68.8만 |
|---|
| 2026.09.21 | ₩1,069 | ₩1,082 | ₩1,055 | ₩1,067 | -0.19% | 64.9만 |
|---|
| 2026.09.18 | ₩1,098 | ₩1,102 | ₩1,077 | ₩1,083 | -1.37% | 110.4만 |
|---|
| 2026.09.17 | ₩1,062 | ₩1,098 | ₩1,055 | ₩1,089 | +2.54% | 118.3만 |
|---|
| 2026.09.16 | ₩1,054 | ₩1,066 | ₩1,044 | ₩1,061 | +0.66% | 56.1만 |
|---|
| 2026.09.15 | ₩1,059 | ₩1,075 | ₩1,048 | ₩1,058 | -0.09% | 72.4만 |
|---|
| 2026.09.14 | ₩1,059 | ₩1,080 | ₩1,049 | ₩1,059 | 0.00% | 78.7만 |
|---|
| 2026.09.11 | ₩1,047 | ₩1,138 | ₩1,047 | ₩1,069 | +2.10% | 176.7만 |
|---|
| 2026.09.10 | ₩1,051 | ₩1,078 | ₩1,040 | ₩1,059 | +0.76% | 107.7만 |
|---|
| 2026.09.09 | ₩1,055 | ₩1,065 | ₩1,038 | ₩1,050 | -0.47% | 49.6만 |
|---|
| 2026.09.08 | ₩1,059 | ₩1,071 | ₩1,050 | ₩1,050 | -0.85% | 45.3만 |
|---|
| 2026.09.07 | ₩1,056 | ₩1,074 | ₩1,039 | ₩1,057 | +0.09% | 62.1만 |
|---|
| 2026.09.04 | ₩1,064 | ₩1,073 | ₩1,049 | ₩1,052 | -1.13% | 49.6만 |
|---|
| 2026.09.03 | ₩1,050 | ₩1,075 | ₩1,038 | ₩1,072 | +2.10% | 91.5만 |
|---|
| 2026.09.02 | ₩1,030 | ₩1,057 | ₩1,030 | ₩1,045 | +1.46% | 107.4만 |
|---|
| 2026.09.01 | ₩1,043 | ₩1,059 | ₩1,033 | ₩1,048 | +0.48% | 71.8만 |
|---|
| 2026.08.31 | ₩1,052 | ₩1,063 | ₩1,025 | ₩1,053 | +0.10% | 104.6만 |
|---|
| 2026.08.28 | ₩1,041 | ₩1,063 | ₩1,023 | ₩1,053 | +1.15% | 83.8만 |
|---|
| 2026.08.27 | ₩1,026 | ₩1,050 | ₩1,014 | ₩1,048 | +2.14% | 197.2만 |
|---|
| 2026.08.26 | ₩1,023 | ₩1,028 | ₩1,004 | ₩1,026 | +0.29% | 95만 |
|---|
| 2026.08.25 | ₩1,003 | ₩1,022 | ₩966 | ₩1,019 | +1.60% | 134.6만 |
|---|
| 2026.08.24 | ₩952 | ₩1,011 | ₩950 | ₩999 | +4.94% | 131.9만 |
|---|
| 2026.08.21 | ₩975 | ₩983 | ₩933 | ₩952 | -2.36% | 114.3만 |
|---|
| 2026.08.20 | ₩997 | ₩1,021 | ₩978 | ₩984 | -1.30% | 109.6만 |
|---|
| 2026.08.19 | ₩1,000 | ₩1,015 | ₩985 | ₩996 | -0.40% | 78.2만 |
|---|
| 2026.08.18 | ₩1,029 | ₩1,035 | ₩1,005 | ₩1,010 | -1.85% | 67.7만 |
|---|
| 2026.08.14 | ₩1,060 | ₩1,060 | ₩1,018 | ₩1,029 | -2.92% | 73.2만 |
|---|
| 2026.08.13 | ₩1,075 | ₩1,075 | ₩1,026 | ₩1,031 | -4.09% | 98만 |
|---|
| 2026.08.12 | ₩1,097 | ₩1,097 | ₩1,056 | ₩1,070 | -2.46% | 57.5만 |
|---|
| 2026.08.11 | ₩1,053 | ₩1,085 | ₩1,036 | ₩1,075 | +2.09% | 100.2만 |
|---|
| 2026.08.10 | ₩1,038 | ₩1,060 | ₩1,025 | ₩1,053 | +1.45% | 65.9만 |
|---|
| 2026.08.07 | ₩1,034 | ₩1,070 | ₩1,018 | ₩1,037 | +0.29% | 66.4만 |
|---|
| 2026.08.06 | ₩1,056 | ₩1,060 | ₩1,032 | ₩1,035 | -1.99% | 78.2만 |
|---|
| 2026.08.05 | ₩1,060 | ₩1,080 | ₩1,041 | ₩1,048 | -1.13% | 79만 |
|---|
| 2026.08.04 | ₩998 | ₩1,051 | ₩998 | ₩1,051 | +5.31% | 97.9만 |
|---|
| 2026.08.03 | ₩975 | ₩1,023 | ₩957 | ₩993 | +1.85% | 90.7만 |
|---|
| 2026.07.31 | ₩959 | ₩990 | ₩953 | ₩985 | +2.71% | 102.3만 |
|---|
| 2026.07.30 | ₩881 | ₩990 | ₩881 | ₩952 | +8.06% | 148.2만 |
|---|
| 2026.07.29 | ₩998 | ₩1,027 | ₩939 | ₩964 | -3.41% | 139.4만 |
|---|
| 2026.07.28 | ₩1,022 | ₩1,050 | ₩996 | ₩997 | -2.45% | 109.8만 |
|---|
| 2026.07.27 | ₩1,088 | ₩1,100 | ₩1,047 | ₩1,051 | -3.40% | 60.1만 |
|---|
| 2026.07.24 | ₩1,152 | ₩1,154 | ₩1,067 | ₩1,085 | -5.82% | 127.1만 |
|---|
| 2026.07.23 | ₩1,075 | ₩1,126 | ₩1,070 | ₩1,126 | +4.74% | 155.6만 |
|---|
| 2026.07.22 | ₩1,064 | ₩1,082 | ₩1,056 | ₩1,061 | -0.28% | 93.3만 |
|---|
| 2026.07.21 | ₩1,058 | ₩1,073 | ₩1,033 | ₩1,069 | +1.04% | 86.6만 |
|---|
| 2026.07.20 | ₩1,118 | ₩1,127 | ₩1,050 | ₩1,066 | -4.65% | 122.6만 |
|---|
| 2026.07.16 | ₩1,102 | ₩1,140 | ₩1,081 | ₩1,109 | +0.64% | 145.5만 |
|---|
| 2026.07.15 | ₩1,067 | ₩1,106 | ₩1,061 | ₩1,100 | +3.09% | 177.8만 |
|---|
| 2026.07.14 | ₩1,083 | ₩1,111 | ₩1,047 | ₩1,072 | -1.02% | 266.8만 |
|---|
| 2026.07.13 | ₩1,100 | ₩1,152 | ₩1,068 | ₩1,073 | -2.45% | 318.7만 |
|---|
| 2026.07.10 | ₩1,044 | ₩1,093 | ₩1,041 | ₩1,070 | +2.49% | 366.4만 |
|---|
| 2026.07.09 | ₩1,020 | ₩1,105 | ₩1,009 | ₩1,034 | +1.37% | 568.6만 |
|---|
| 2026.07.08 | ₩1,043 | ₩1,055 | ₩1,010 | ₩1,017 | -2.49% | 135.4만 |
|---|
| 2026.07.07 | ₩1,037 | ₩1,050 | ₩1,017 | ₩1,043 | +0.58% | 74.1만 |
|---|
| 2026.07.06 | ₩1,060 | ₩1,060 | ₩1,013 | ₩1,037 | -2.17% | 64만 |
|---|
| 2026.07.03 | ₩1,011 | ₩1,047 | ₩996 | ₩1,046 | +3.46% | 100.6만 |
|---|
| 2026.07.02 | ₩1,050 | ₩1,051 | ₩1,010 | ₩1,011 | -3.71% | 102.6만 |
|---|
| 2026.07.01 | ₩1,039 | ₩1,085 | ₩1,020 | ₩1,059 | +1.92% | 119.5만 |
|---|
| 2026.06.30 | ₩1,060 | ₩1,073 | ₩1,033 | ₩1,039 | -1.98% | 114.9만 |
|---|
| 2026.06.29 | ₩1,015 | ₩1,063 | ₩1,015 | ₩1,060 | +4.43% | 174.3만 |
|---|
| 2026.06.26 | ₩1,003 | ₩1,029 | ₩973 | ₩1,014 | +1.10% | 194.8만 |
|---|
| 2026.06.25 | ₩1,057 | ₩1,089 | ₩999 | ₩1,014 | -4.07% | 213.4만 |
|---|
| 2026.06.24 | ₩1,075 | ₩1,099 | ₩1,050 | ₩1,051 | -2.23% | 128.5만 |
|---|
| 2026.06.23 | ₩1,127 | ₩1,143 | ₩1,085 | ₩1,085 | -3.73% | 121.4만 |
|---|
| 2026.06.22 | ₩1,163 | ₩1,178 | ₩1,124 | ₩1,133 | -2.58% | 104만 |
|---|
| 2026.06.19 | ₩1,200 | ₩1,200 | ₩1,147 | ₩1,163 | -3.08% | 143.9만 |
|---|
| 2026.06.18 | ₩1,266 | ₩1,267 | ₩1,206 | ₩1,209 | -4.50% | 150.4만 |
|---|
| 2026.06.17 | ₩1,266 | ₩1,290 | ₩1,239 | ₩1,266 | 0.00% | 125만 |
|---|
| 2026.06.16 | ₩1,256 | ₩1,280 | ₩1,230 | ₩1,266 | +0.80% | 128.2만 |
|---|
| 2026.06.15 | ₩1,267 | ₩1,295 | ₩1,240 | ₩1,249 | -1.42% | 136.3만 |
|---|
| 2026.06.12 | ₩1,245 | ₩1,299 | ₩1,235 | ₩1,254 | +0.72% | 180.6만 |
|---|
| 2026.06.11 | ₩1,269 | ₩1,301 | ₩1,172 | ₩1,235 | -2.68% | 139.4만 |
|---|
| 2026.06.10 | ₩1,285 | ₩1,309 | ₩1,230 | ₩1,268 | -1.32% | 6.7천 |
|---|
| 2026.06.09 | ₩1,302 | ₩1,330 | ₩1,257 | ₩1,283 | -1.46% | 183.9만 |
|---|
| 2026.06.08 | ₩1,279 | ₩1,338 | ₩1,260 | ₩1,299 | +1.56% | 150.6만 |
|---|
| 2026.06.05 | ₩1,370 | ₩1,372 | ₩1,330 | ₩1,353 | -1.24% | 163.9만 |
|---|
| 2026.06.04 | ₩1,436 | ₩1,455 | ₩1,360 | ₩1,372 | -4.46% | 164.6만 |
|---|
| 2026.06.02 | ₩1,395 | ₩1,473 | ₩1,352 | ₩1,416 | +1.51% | 477.3만 |
|---|
| 2026.06.01 | ₩1,484 | ₩1,484 | ₩1,389 | ₩1,413 | -4.78% | 298.1만 |
|---|
| 2026.05.29 | ₩1,542 | ₩1,562 | ₩1,445 | ₩1,484 | -3.76% | 367.9만 |
|---|
| 2026.05.28 | ₩1,575 | ₩1,640 | ₩1,530 | ₩1,541 | -2.16% | 469.9만 |
|---|
| 2026.05.27 | ₩1,640 | ₩1,645 | ₩1,544 | ₩1,545 | -5.79% | 352.7만 |
|---|
| 2026.05.26 | ₩1,755 | ₩1,760 | ₩1,623 | ₩1,626 | -7.35% | 391.4만 |
|---|
| 2026.05.22 | ₩1,638 | ₩1,726 | ₩1,633 | ₩1,710 | +4.40% | 498만 |
|---|
| 2026.05.21 | ₩1,695 | ₩1,730 | ₩1,569 | ₩1,631 | -3.78% | 443.8만 |
|---|
| 2026.05.20 | ₩1,692 | ₩1,712 | ₩1,622 | ₩1,670 | -1.30% | 332.9만 |
|---|
| 2026.05.19 | ₩1,777 | ₩1,865 | ₩1,689 | ₩1,740 | -2.08% | 601.1만 |
|---|
| 2026.05.18 | ₩1,760 | ₩1,840 | ₩1,731 | ₩1,750 | -0.57% | 441.7만 |
|---|
| 2026.05.15 | ₩2,030 | ₩2,030 | ₩1,790 | ₩1,812 | -10.74% | 1042.7만 |
|---|
| 2026.05.14 | ₩1,931 | ₩2,255 | ₩1,931 | ₩2,035 | +5.39% | 5158.8만 |
|---|
| 2026.05.13 | ₩2,000 | ₩2,165 | ₩1,926 | ₩1,926 | -3.70% | 1624.1만 |
|---|
| 2026.05.12 | ₩1,961 | ₩2,150 | ₩1,915 | ₩1,942 | -0.97% | 2661.4만 |
|---|
| 2026.05.11 | ₩1,981 | ₩2,060 | ₩1,950 | ₩1,961 | -1.01% | 675.1만 |
|---|
| 2026.05.08 | ₩2,045 | ₩2,080 | ₩1,958 | ₩1,995 | -2.44% | 442.2만 |
|---|
| 2026.05.07 | ₩2,045 | ₩2,065 | ₩2,005 | ₩2,030 | -0.73% | 445.2만 |
|---|
| 2026.05.06 | ₩2,115 | ₩2,130 | ₩2,005 | ₩2,050 | -3.07% | 611.4만 |
|---|
| 2026.05.04 | ₩2,125 | ₩2,150 | ₩2,075 | ₩2,110 | -0.71% | 530.1만 |
|---|
| 2026.04.30 | ₩2,210 | ₩2,225 | ₩2,100 | ₩2,105 | -4.75% | 637.3만 |
|---|
| 2026.04.29 | ₩2,365 | ₩2,365 | ₩2,170 | ₩2,210 | -6.55% | 802.4만 |
|---|
| 2026.04.28 | ₩2,285 | ₩2,430 | ₩2,230 | ₩2,350 | +2.84% | 1854.3만 |
|---|
| 2026.04.27 | ₩2,255 | ₩2,310 | ₩2,145 | ₩2,250 | -0.22% | 520만 |
|---|
| 2026.04.24 | ₩2,285 | ₩2,305 | ₩2,185 | ₩2,250 | -1.53% | 685.4만 |
|---|
| 2026.04.23 | ₩2,435 | ₩2,460 | ₩2,250 | ₩2,265 | -6.98% | 1051.6만 |
|---|
| 2026.04.22 | ₩2,475 | ₩2,745 | ₩2,410 | ₩2,425 | -2.02% | 5945.2만 |
|---|
| 2026.04.21 | ₩2,415 | ₩2,440 | ₩2,300 | ₩2,410 | -0.21% | 943.8만 |
|---|
| 2026.04.20 | ₩2,575 | ₩2,575 | ₩2,380 | ₩2,415 | -6.21% | 1121.7만 |
|---|
| 2026.04.17 | ₩2,500 | ₩2,630 | ₩2,405 | ₩2,460 | -1.60% | 1491.7만 |
|---|
| 2026.04.16 | ₩2,720 | ₩2,790 | ₩2,485 | ₩2,530 | -6.99% | 2302.5만 |
|---|
| 2026.04.15 | ₩3,080 | ₩3,080 | ₩2,730 | ₩2,780 | -9.74% | 3077.2만 |
|---|
| 2026.04.14 | ₩2,865 | ₩3,485 | ₩2,760 | ₩3,080 | +7.50% | 1.5억 |
|---|
| 2026.04.13 | ₩2,360 | ₩2,865 | ₩2,305 | ₩2,865 | +21.40% | 2억 |
|---|
| 2026.04.10 | ₩2,170 | ₩2,365 | ₩2,150 | ₩2,205 | +1.61% | 4537.7만 |
|---|
| 2026.04.09 | ₩2,205 | ₩2,415 | ₩2,080 | ₩2,165 | -1.81% | 9678.4만 |
|---|
| 2026.04.08 | ₩2,000 | ₩2,285 | ₩1,980 | ₩2,060 | +3.00% | 6933.4만 |
|---|
| 2026.04.07 | ₩2,045 | ₩2,485 | ₩2,000 | ₩2,180 | +6.60% | 1.6억 |
|---|
| 2026.04.06 | ₩1,814 | ₩2,290 | ₩1,736 | ₩2,130 | +17.42% | 2억 |
|---|
| 2026.04.03 | ₩2,040 | ₩2,090 | ₩1,796 | ₩1,805 | -11.52% | 5121.1만 |
|---|
| 2026.04.02 | ₩1,671 | ₩1,990 | ₩1,616 | ₩1,780 | +6.52% | 1.8억 |
|---|
| 2026.04.01 | ₩1,733 | ₩1,830 | ₩1,575 | ₩1,618 | -6.64% | 8494.5만 |
|---|
| 2026.03.31 | ₩1,469 | ₩1,800 | ₩1,446 | ₩1,800 | +22.53% | 9108.7만 |
|---|
| 2026.03.30 | ₩1,461 | ₩1,562 | ₩1,376 | ₩1,385 | -5.20% | 1982.3만 |
|---|
| 2026.03.27 | ₩1,368 | ₩1,369 | ₩1,310 | ₩1,340 | -2.05% | 197.9만 |
|---|
| 2026.03.26 | ₩1,371 | ₩1,441 | ₩1,355 | ₩1,373 | +0.15% | 517.5만 |
|---|
| 2026.03.25 | ₩1,374 | ₩1,408 | ₩1,347 | ₩1,371 | -0.22% | 406.6만 |
|---|
| 2026.03.24 | ₩1,404 | ₩1,423 | ₩1,320 | ₩1,373 | -2.21% | 608.8만 |
|---|
| 2026.03.23 | ₩1,479 | ₩1,550 | ₩1,388 | ₩1,391 | -5.95% | 1009.6만 |
|---|
| 2026.03.20 | ₩1,511 | ₩1,537 | ₩1,476 | ₩1,480 | -2.05% | 940.2만 |
|---|
| 2026.03.19 | ₩1,648 | ₩1,706 | ₩1,543 | ₩1,550 | -5.95% | 2349.2만 |
|---|
| 2026.03.18 | ₩1,650 | ₩1,661 | ₩1,535 | ₩1,541 | -6.61% | 1269.2만 |
|---|
| 2026.03.17 | ₩1,657 | ₩1,740 | ₩1,605 | ₩1,674 | +1.03% | 3055.5만 |
|---|
| 2026.03.16 | ₩1,597 | ₩1,850 | ₩1,595 | ₩1,715 | +7.39% | 1.4억 |
|---|
| 2026.03.13 | ₩1,330 | ₩1,614 | ₩1,309 | ₩1,506 | +13.23% | 1억 |
|---|
| 2026.03.12 | ₩1,361 | ₩1,389 | ₩1,298 | ₩1,317 | -3.23% | 514.3만 |
|---|
| 2026.03.11 | ₩1,303 | ₩1,410 | ₩1,280 | ₩1,327 | +1.84% | 1292.6만 |
|---|
| 2026.03.10 | ₩1,338 | ₩1,446 | ₩1,329 | ₩1,329 | -0.67% | 844.7만 |
|---|
| 2026.03.09 | ₩1,370 | ₩1,598 | ₩1,346 | ₩1,425 | +4.01% | 6197.8만 |
|---|
| 2026.03.06 | ₩1,461 | ₩1,498 | ₩1,317 | ₩1,341 | -8.21% | 1851.3만 |
|---|
| 2026.03.05 | ₩1,366 | ₩1,460 | ₩1,240 | ₩1,410 | +3.22% | 6775.8만 |
|---|
| 2026.03.04 | ₩1,169 | ₩1,347 | ₩1,130 | ₩1,206 | +3.17% | 3798.7만 |
|---|
| 2026.03.03 | ₩1,150 | ₩1,439 | ₩1,129 | ₩1,170 | +1.74% | 8255.5만 |
|---|
| 2026.02.27 | ₩1,187 | ₩1,190 | ₩1,160 | ₩1,165 | -1.85% | 117만 |
|---|
| 2026.02.26 | ₩1,235 | ₩1,235 | ₩1,154 | ₩1,187 | -3.89% | 187.1만 |
|---|
| 2026.02.25 | ₩1,241 | ₩1,253 | ₩1,227 | ₩1,227 | -1.13% | 115.8만 |
|---|
| 2026.02.24 | ₩1,250 | ₩1,255 | ₩1,237 | ₩1,241 | -0.72% | 107.6만 |
|---|
| 2026.02.23 | ₩1,272 | ₩1,273 | ₩1,245 | ₩1,256 | -1.26% | 128.7만 |
|---|
| 2026.02.20 | ₩1,291 | ₩1,294 | ₩1,265 | ₩1,273 | -1.39% | 130.6만 |
|---|
| 2026.02.19 | ₩1,261 | ₩1,300 | ₩1,254 | ₩1,291 | +2.38% | 199.4만 |
|---|
| 2026.02.13 | ₩1,279 | ₩1,327 | ₩1,225 | ₩1,248 | -2.42% | 295.3만 |
|---|
| 2026.02.12 | ₩1,307 | ₩1,307 | ₩1,269 | ₩1,281 | -1.99% | 129.6만 |
|---|
| 2026.02.11 | ₩1,285 | ₩1,304 | ₩1,264 | ₩1,297 | +0.93% | 163.7만 |
|---|
| 2026.02.10 | ₩1,266 | ₩1,300 | ₩1,256 | ₩1,284 | +1.42% | 135.2만 |
|---|
| 2026.02.09 | ₩1,288 | ₩1,329 | ₩1,265 | ₩1,266 | -1.71% | 209.8만 |
|---|
| 2026.02.06 | ₩1,260 | ₩1,330 | ₩1,225 | ₩1,286 | +2.06% | 192.9만 |
|---|
| 2026.02.05 | ₩1,325 | ₩1,350 | ₩1,279 | ₩1,281 | -3.32% | 336.9만 |
|---|
| 2026.02.04 | ₩1,296 | ₩1,344 | ₩1,295 | ₩1,318 | +1.70% | 515.3만 |
|---|
| 2026.02.03 | ₩1,283 | ₩1,310 | ₩1,263 | ₩1,286 | +0.23% | 349.5만 |
|---|
| 2026.02.02 | ₩1,239 | ₩1,373 | ₩1,223 | ₩1,283 | +3.55% | 1562.5만 |
|---|
| 2026.01.30 | ₩1,347 | ₩1,360 | ₩1,245 | ₩1,245 | -7.57% | 988.2만 |
|---|
| 2026.01.29 | ₩1,252 | ₩1,271 | ₩1,210 | ₩1,239 | -1.04% | 339.2만 |
|---|
| 2026.01.28 | ₩1,222 | ₩1,239 | ₩1,209 | ₩1,222 | 0.00% | 277.2만 |
|---|
| 2026.01.27 | ₩1,230 | ₩1,232 | ₩1,207 | ₩1,211 | -1.54% | 132.4만 |
|---|
| 2026.01.26 | ₩1,245 | ₩1,260 | ₩1,223 | ₩1,230 | -1.20% | 148.5만 |
|---|
| 2026.01.23 | ₩1,244 | ₩1,259 | ₩1,218 | ₩1,224 | -1.61% | 193.6만 |
|---|
| 2026.01.22 | ₩1,219 | ₩1,247 | ₩1,213 | ₩1,234 | +1.23% | 242.3만 |
|---|
| 2026.01.21 | ₩1,241 | ₩1,264 | ₩1,200 | ₩1,212 | -2.34% | 261.2만 |
|---|
| 2026.01.20 | ₩1,242 | ₩1,268 | ₩1,225 | ₩1,252 | +0.81% | 317.9만 |
|---|
| 2026.01.19 | ₩1,242 | ₩1,266 | ₩1,228 | ₩1,240 | -0.16% | 378.3만 |
|---|
| 2026.01.16 | ₩1,207 | ₩1,340 | ₩1,200 | ₩1,252 | +3.73% | 1511.5만 |
|---|
| 2026.01.15 | ₩1,219 | ₩1,243 | ₩1,193 | ₩1,209 | -0.82% | 298.5만 |
|---|
| 2026.01.14 | ₩1,198 | ₩1,247 | ₩1,182 | ₩1,205 | +0.58% | 315만 |
|---|
| 2026.01.13 | ₩1,244 | ₩1,253 | ₩1,204 | ₩1,206 | -3.05% | 302.1만 |
|---|
| 2026.01.12 | ₩1,255 | ₩1,285 | ₩1,241 | ₩1,241 | -1.12% | 298.1만 |
|---|
| 2026.01.09 | ₩1,254 | ₩1,324 | ₩1,232 | ₩1,267 | +1.04% | 1254.7만 |
|---|
| 2026.01.08 | ₩1,270 | ₩1,279 | ₩1,227 | ₩1,231 | -3.07% | 333.7만 |
|---|
| 2026.01.07 | ₩1,250 | ₩1,395 | ₩1,222 | ₩1,270 | +1.60% | 3045.8만 |
|---|
| 2026.01.06 | ₩1,305 | ₩1,326 | ₩1,232 | ₩1,245 | -4.60% | 614.9만 |
|---|
| 2026.01.05 | ₩1,330 | ₩1,394 | ₩1,280 | ₩1,301 | -2.18% | 1588.8만 |
|---|
| 2026.01.02 | ₩1,309 | ₩1,450 | ₩1,309 | ₩1,320 | +0.84% | 4047.7만 |
|---|
| 2025.12.30 | ₩1,369 | ₩1,437 | ₩1,282 | ₩1,282 | -6.36% | 3302.6만 |
|---|
| 2025.12.29 | ₩1,320 | ₩1,534 | ₩1,189 | ₩1,369 | +3.71% | 1.5억 |
|---|
| 2025.12.26 | ₩1,007 | ₩1,310 | ₩1,000 | ₩1,310 | +30.09% | 5375.4만 |
|---|
| 2025.12.24 | ₩1,013 | ₩1,019 | ₩1,006 | ₩1,008 | -0.49% | 37.3만 |
|---|
| 2025.12.23 | ₩1,040 | ₩1,040 | ₩1,013 | ₩1,013 | -2.60% | 36.7만 |
|---|
| 2025.12.22 | ₩1,025 | ₩1,048 | ₩1,025 | ₩1,042 | +1.66% | 22.3만 |
|---|
| 2025.12.19 | ₩1,023 | ₩1,038 | ₩1,005 | ₩1,033 | +0.98% | 33.5만 |
|---|
| 2025.12.18 | ₩1,021 | ₩1,026 | ₩1,014 | ₩1,021 | 0.00% | 20.3만 |
|---|
| 2025.12.17 | ₩1,030 | ₩1,039 | ₩1,026 | ₩1,028 | -0.19% | 14.3만 |
|---|
| 2025.12.16 | ₩1,040 | ₩1,048 | ₩1,027 | ₩1,030 | -0.96% | 24.8만 |
|---|
| 2025.12.15 | ₩1,040 | ₩1,055 | ₩1,040 | ₩1,047 | +0.67% | 30.1만 |
|---|
| 2025.12.12 | ₩1,048 | ₩1,057 | ₩1,035 | ₩1,051 | +0.29% | 24.8만 |
|---|
| 2025.12.11 | ₩1,040 | ₩1,053 | ₩1,035 | ₩1,047 | +0.67% | 41.7만 |
|---|
| 2025.12.10 | ₩1,046 | ₩1,050 | ₩1,036 | ₩1,036 | -0.96% | 13.9만 |
|---|
| 2025.12.09 | ₩1,051 | ₩1,061 | ₩1,033 | ₩1,047 | -0.38% | 17.6만 |
|---|
| 2025.12.08 | ₩1,052 | ₩1,069 | ₩1,048 | ₩1,051 | -0.10% | 22.8만 |
|---|
| 2025.12.05 | ₩1,052 | ₩1,058 | ₩1,035 | ₩1,052 | 0.00% | 13.4만 |
|---|
| 2025.12.04 | ₩1,056 | ₩1,060 | ₩1,031 | ₩1,046 | -0.95% | 37.1만 |
|---|
| 2025.12.03 | ₩1,060 | ₩1,069 | ₩1,053 | ₩1,060 | 0.00% | 15.9만 |
|---|
| 2025.12.02 | ₩1,039 | ₩1,062 | ₩1,039 | ₩1,055 | +1.54% | 17만 |
|---|
| 2025.12.01 | ₩1,053 | ₩1,076 | ₩1,046 | ₩1,048 | -0.47% | 26.5만 |
|---|
| 2025.11.28 | ₩1,030 | ₩1,054 | ₩1,030 | ₩1,053 | +2.23% | 26.9만 |
|---|
| 2025.11.27 | ₩1,033 | ₩1,048 | ₩1,030 | ₩1,030 | -0.29% | 12만 |
|---|
| 2025.11.26 | ₩1,016 | ₩1,037 | ₩1,016 | ₩1,031 | +1.48% | 22.4만 |
|---|
| 2025.11.25 | ₩1,027 | ₩1,040 | ₩1,016 | ₩1,017 | -0.97% | 20.3만 |
|---|
| 2025.11.24 | ₩1,026 | ₩1,030 | ₩1,015 | ₩1,022 | -0.39% | 13.9만 |
|---|
| 2025.11.21 | ₩1,029 | ₩1,038 | ₩1,017 | ₩1,026 | -0.29% | 19.6만 |
|---|
| 2025.11.20 | ₩1,020 | ₩1,050 | ₩1,020 | ₩1,038 | +1.76% | 35.7만 |
|---|
| 2025.11.19 | ₩1,012 | ₩1,029 | ₩1,006 | ₩1,020 | +0.79% | 22.8만 |
|---|
| 2025.11.18 | ₩1,047 | ₩1,047 | ₩1,012 | ₩1,012 | -3.34% | 34.2만 |
|---|
| 2025.11.17 | ₩1,060 | ₩1,060 | ₩1,031 | ₩1,033 | -2.55% | 25.3만 |
|---|
| 2025.11.14 | ₩1,073 | ₩1,073 | ₩1,054 | ₩1,060 | -1.21% | 35.3만 |
|---|
| 2025.11.13 | ₩1,074 | ₩1,081 | ₩1,067 | ₩1,073 | -0.09% | 32.1만 |
|---|
| 2025.11.12 | ₩1,042 | ₩1,078 | ₩1,042 | ₩1,074 | +3.07% | 56.9만 |
|---|
| 2025.11.11 | ₩1,058 | ₩1,073 | ₩1,035 | ₩1,042 | -1.51% | 25.8만 |
|---|
| 2025.11.10 | ₩1,019 | ₩1,059 | ₩1,016 | ₩1,058 | +3.83% | 59.9만 |
|---|
| 2025.11.07 | ₩1,028 | ₩1,039 | ₩1,009 | ₩1,025 | -0.29% | 52.2만 |
|---|
| 2025.11.06 | ₩1,035 | ₩1,048 | ₩1,027 | ₩1,044 | +0.87% | 28.1만 |
|---|
| 2025.11.05 | ₩1,030 | ₩1,042 | ₩1,004 | ₩1,036 | +0.58% | 77.7만 |
|---|
| 2025.11.04 | ₩1,032 | ₩1,059 | ₩1,029 | ₩1,040 | +0.78% | 61.7만 |
|---|
| 2025.11.03 | ₩1,071 | ₩1,071 | ₩1,038 | ₩1,043 | -2.61% | 103.6만 |
|---|
| 2025.10.31 | ₩1,085 | ₩1,094 | ₩1,060 | ₩1,069 | -1.47% | 58.9만 |
|---|
| 2025.10.30 | ₩1,107 | ₩1,115 | ₩1,080 | ₩1,084 | -2.08% | 64만 |
|---|
| 2025.10.29 | ₩1,121 | ₩1,122 | ₩1,104 | ₩1,107 | -1.25% | 64만 |
|---|
| 2025.10.28 | ₩1,113 | ₩1,122 | ₩1,108 | ₩1,120 | +0.63% | 34.8만 |
|---|
| 2025.10.27 | ₩1,118 | ₩1,132 | ₩1,111 | ₩1,115 | -0.27% | 56만 |
|---|
| 2025.10.24 | ₩1,136 | ₩1,136 | ₩1,111 | ₩1,118 | -1.58% | 48.4만 |
|---|
| 2025.10.23 | ₩1,129 | ₩1,137 | ₩1,120 | ₩1,125 | -0.35% | 38.1만 |
|---|
| 2025.10.22 | ₩1,112 | ₩1,130 | ₩1,103 | ₩1,128 | +1.44% | 37.2만 |
|---|
| 2025.10.21 | ₩1,125 | ₩1,134 | ₩1,116 | ₩1,118 | -0.62% | 51만 |
|---|
| 2025.10.20 | ₩1,123 | ₩1,127 | ₩1,107 | ₩1,125 | +0.18% | 37.3만 |
|---|
| 2025.10.17 | ₩1,117 | ₩1,145 | ₩1,115 | ₩1,124 | +0.63% | 52.8만 |
|---|
| 2025.10.16 | ₩1,124 | ₩1,136 | ₩1,121 | ₩1,127 | +0.27% | 39만 |
|---|
| 2025.10.15 | ₩1,109 | ₩1,133 | ₩1,105 | ₩1,124 | +1.35% | 51.3만 |
|---|
| 2025.10.14 | ₩1,097 | ₩1,113 | ₩1,092 | ₩1,108 | +1.00% | 64.1만 |
|---|
| 2025.10.13 | ₩1,065 | ₩1,098 | ₩1,059 | ₩1,095 | +2.82% | 46.7만 |
|---|
| 2025.10.10 | ₩1,107 | ₩1,109 | ₩1,072 | ₩1,081 | -2.35% | 76.9만 |
|---|