시장 데이터를 불러오는 중
전체 종목
아남전자 과거 주가
008700.KS · KOSPI
주요 제품·사업: 칼라TV,오디오,비디오 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008700.KS · KOSPI
주요 제품·사업: 칼라TV,오디오,비디오 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,218 | ₩1,240 | ₩1,218 | ₩1,220 | +0.16% | 12.1만 |
| 2026.10.08 | ₩1,246 | ₩1,252 | ₩1,219 | ₩1,225 | -1.69% | 10.2만 |
| 2026.10.07 | ₩1,232 | ₩1,262 | ₩1,232 | ₩1,244 | +0.97% | 12.6만 |
| 2026.10.06 | ₩1,257 | ₩1,257 | ₩1,233 | ₩1,242 | -1.19% | 15.5만 |
| 2026.10.02 | ₩1,239 | ₩1,253 | ₩1,236 | ₩1,240 | +0.08% | 7.5만 |
| 2026.10.01 | ₩1,254 | ₩1,255 | ₩1,231 | ₩1,240 | -1.12% | 12.4만 |
| 2026.09.30 | ₩1,285 | ₩1,290 | ₩1,245 | ₩1,253 | -2.49% | 27.2만 |
| 2026.09.29 | ₩1,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,256 |
| ₩1,280 |
| +1.19% |
| 23.9만 |
| 2026.09.28 | ₩1,272 | ₩1,279 | ₩1,248 | ₩1,265 | -0.55% | 19만 |
|---|
| 2026.09.23 | ₩1,257 | ₩1,260 | ₩1,230 | ₩1,253 | -0.32% | 10.6만 |
|---|
| 2026.09.22 | ₩1,258 | ₩1,270 | ₩1,191 | ₩1,246 | -0.95% | 23.7만 |
|---|
| 2026.09.21 | ₩1,255 | ₩1,271 | ₩1,246 | ₩1,258 | +0.24% | 14.1만 |
|---|
| 2026.09.18 | ₩1,285 | ₩1,285 | ₩1,251 | ₩1,253 | -2.49% | 9.3만 |
|---|
| 2026.09.17 | ₩1,254 | ₩1,275 | ₩1,246 | ₩1,271 | +1.36% | 15.4만 |
|---|
| 2026.09.16 | ₩1,255 | ₩1,267 | ₩1,243 | ₩1,254 | -0.08% | 13.5만 |
|---|
| 2026.09.15 | ₩1,226 | ₩1,266 | ₩1,226 | ₩1,243 | +1.39% | 11.8만 |
|---|
| 2026.09.14 | ₩1,245 | ₩1,266 | ₩1,218 | ₩1,236 | -0.72% | 21.3만 |
|---|
| 2026.09.11 | ₩1,290 | ₩1,294 | ₩1,243 | ₩1,245 | -3.49% | 22.4만 |
|---|
| 2026.09.10 | ₩1,280 | ₩1,303 | ₩1,261 | ₩1,294 | +1.09% | 35.5만 |
|---|
| 2026.09.09 | ₩1,261 | ₩1,286 | ₩1,250 | ₩1,280 | +1.51% | 21.5만 |
|---|
| 2026.09.08 | ₩1,286 | ₩1,287 | ₩1,256 | ₩1,261 | -1.94% | 18.9만 |
|---|
| 2026.09.07 | ₩1,273 | ₩1,301 | ₩1,258 | ₩1,286 | +1.02% | 28.6만 |
|---|
| 2026.09.04 | ₩1,235 | ₩1,279 | ₩1,235 | ₩1,273 | +3.08% | 30.4만 |
|---|
| 2026.09.03 | ₩1,243 | ₩1,259 | ₩1,202 | ₩1,250 | +0.56% | 25.8만 |
|---|
| 2026.09.02 | ₩1,229 | ₩1,268 | ₩1,200 | ₩1,242 | +1.06% | 44.8만 |
|---|
| 2026.09.01 | ₩1,236 | ₩1,254 | ₩1,221 | ₩1,226 | -0.81% | 13.5만 |
|---|
| 2026.08.31 | ₩1,241 | ₩1,254 | ₩1,217 | ₩1,241 | 0.00% | 14.6만 |
|---|
| 2026.08.28 | ₩1,224 | ₩1,254 | ₩1,221 | ₩1,252 | +2.29% | 18만 |
|---|
| 2026.08.27 | ₩1,264 | ₩1,264 | ₩1,220 | ₩1,223 | -3.24% | 16.3만 |
|---|
| 2026.08.26 | ₩1,226 | ₩1,256 | ₩1,226 | ₩1,253 | +2.20% | 18.3만 |
|---|
| 2026.08.25 | ₩1,189 | ₩1,235 | ₩1,183 | ₩1,229 | +3.36% | 19.9만 |
|---|
| 2026.08.24 | ₩1,240 | ₩1,240 | ₩1,200 | ₩1,200 | -3.23% | 18.9만 |
|---|
| 2026.08.21 | ₩1,242 | ₩1,242 | ₩1,212 | ₩1,233 | -0.72% | 17.3만 |
|---|
| 2026.08.20 | ₩1,229 | ₩1,246 | ₩1,212 | ₩1,246 | +1.38% | 26.5만 |
|---|
| 2026.08.19 | ₩1,223 | ₩1,223 | ₩1,200 | ₩1,202 | -1.72% | 22.7만 |
|---|
| 2026.08.18 | ₩1,230 | ₩1,243 | ₩1,214 | ₩1,224 | -0.49% | 14.9만 |
|---|
| 2026.08.14 | ₩1,230 | ₩1,247 | ₩1,191 | ₩1,229 | -0.08% | 28.1만 |
|---|
| 2026.08.13 | ₩1,245 | ₩1,263 | ₩1,227 | ₩1,227 | -1.45% | 31만 |
|---|
| 2026.08.12 | ₩1,249 | ₩1,259 | ₩1,240 | ₩1,257 | +0.64% | 20.7만 |
|---|
| 2026.08.11 | ₩1,228 | ₩1,260 | ₩1,225 | ₩1,249 | +1.71% | 31.5만 |
|---|
| 2026.08.10 | ₩1,218 | ₩1,240 | ₩1,191 | ₩1,228 | +0.82% | 28.6만 |
|---|
| 2026.08.07 | ₩1,230 | ₩1,231 | ₩1,190 | ₩1,206 | -1.95% | 52.1만 |
|---|
| 2026.08.06 | ₩1,241 | ₩1,251 | ₩1,225 | ₩1,230 | -0.89% | 25.3만 |
|---|
| 2026.08.05 | ₩1,280 | ₩1,284 | ₩1,225 | ₩1,236 | -3.44% | 50.6만 |
|---|
| 2026.08.04 | ₩1,238 | ₩1,275 | ₩1,238 | ₩1,257 | +1.53% | 32만 |
|---|
| 2026.08.03 | ₩1,217 | ₩1,279 | ₩1,206 | ₩1,238 | +1.73% | 61.6만 |
|---|
| 2026.07.31 | ₩1,224 | ₩1,240 | ₩1,160 | ₩1,217 | -0.57% | 79.4만 |
|---|
| 2026.07.30 | ₩1,118 | ₩1,220 | ₩1,118 | ₩1,177 | +5.28% | 74.1만 |
|---|
| 2026.07.29 | ₩1,183 | ₩1,217 | ₩1,134 | ₩1,138 | -3.80% | 100.6만 |
|---|
| 2026.07.28 | ₩1,185 | ₩1,228 | ₩1,155 | ₩1,175 | -0.84% | 78만 |
|---|
| 2026.07.27 | ₩1,121 | ₩1,292 | ₩1,113 | ₩1,185 | +5.71% | 595.9만 |
|---|
| 2026.07.24 | ₩1,133 | ₩1,246 | ₩1,100 | ₩1,100 | -2.91% | 232.8만 |
|---|
| 2026.07.23 | ₩1,031 | ₩1,078 | ₩1,031 | ₩1,074 | +4.17% | 33.3만 |
|---|
| 2026.07.22 | ₩1,049 | ₩1,071 | ₩1,024 | ₩1,028 | -2.00% | 42.8만 |
|---|
| 2026.07.21 | ₩1,043 | ₩1,076 | ₩1,034 | ₩1,044 | +0.10% | 28.9만 |
|---|
| 2026.07.20 | ₩1,101 | ₩1,101 | ₩1,044 | ₩1,048 | -4.81% | 44.5만 |
|---|
| 2026.07.16 | ₩1,110 | ₩1,122 | ₩1,102 | ₩1,104 | -0.54% | 28.2만 |
|---|
| 2026.07.15 | ₩1,116 | ₩1,143 | ₩1,115 | ₩1,121 | +0.45% | 31.6만 |
|---|
| 2026.07.14 | ₩1,142 | ₩1,148 | ₩1,102 | ₩1,108 | -2.98% | 69.9만 |
|---|
| 2026.07.13 | ₩1,207 | ₩1,245 | ₩1,096 | ₩1,150 | -4.72% | 55.4만 |
|---|
| 2026.07.10 | ₩1,167 | ₩1,224 | ₩1,167 | ₩1,210 | +3.68% | 47.6만 |
|---|
| 2026.07.09 | ₩1,193 | ₩1,219 | ₩1,158 | ₩1,164 | -2.43% | 39.6만 |
|---|
| 2026.07.08 | ₩1,215 | ₩1,240 | ₩1,181 | ₩1,191 | -1.98% | 40.7만 |
|---|
| 2026.07.07 | ₩1,227 | ₩1,259 | ₩1,217 | ₩1,220 | -0.57% | 48.9만 |
|---|
| 2026.07.06 | ₩1,249 | ₩1,298 | ₩1,226 | ₩1,238 | -0.88% | 61만 |
|---|
| 2026.07.03 | ₩1,181 | ₩1,299 | ₩1,167 | ₩1,241 | +5.08% | 170.9만 |
|---|
| 2026.07.02 | ₩1,245 | ₩1,245 | ₩1,171 | ₩1,173 | -5.78% | 52.5만 |
|---|
| 2026.07.01 | ₩1,230 | ₩1,276 | ₩1,223 | ₩1,250 | +1.63% | 66.2만 |
|---|
| 2026.06.30 | ₩1,219 | ₩1,247 | ₩1,205 | ₩1,235 | +1.31% | 34.2만 |
|---|
| 2026.06.29 | ₩1,157 | ₩1,227 | ₩1,157 | ₩1,210 | +4.58% | 50.7만 |
|---|
| 2026.06.26 | ₩1,162 | ₩1,219 | ₩1,143 | ₩1,162 | 0.00% | 58.8만 |
|---|
| 2026.06.25 | ₩1,193 | ₩1,200 | ₩1,162 | ₩1,162 | -2.60% | 34.2만 |
|---|
| 2026.06.24 | ₩1,142 | ₩1,207 | ₩1,132 | ₩1,190 | +4.20% | 46.8만 |
|---|
| 2026.06.23 | ₩1,211 | ₩1,215 | ₩1,140 | ₩1,142 | -5.70% | 67.4만 |
|---|
| 2026.06.22 | ₩1,201 | ₩1,239 | ₩1,195 | ₩1,211 | +0.83% | 34만 |
|---|
| 2026.06.19 | ₩1,251 | ₩1,260 | ₩1,192 | ₩1,201 | -4.00% | 59.2만 |
|---|
| 2026.06.18 | ₩1,293 | ₩1,296 | ₩1,243 | ₩1,251 | -3.25% | 35.3만 |
|---|
| 2026.06.17 | ₩1,256 | ₩1,310 | ₩1,248 | ₩1,290 | +2.71% | 53.4만 |
|---|
| 2026.06.16 | ₩1,247 | ₩1,274 | ₩1,231 | ₩1,257 | +0.80% | 41.6만 |
|---|
| 2026.06.15 | ₩1,246 | ₩1,277 | ₩1,242 | ₩1,247 | +0.08% | 30.9만 |
|---|
| 2026.06.12 | ₩1,245 | ₩1,275 | ₩1,234 | ₩1,235 | -0.80% | 43.1만 |
|---|
| 2026.06.11 | ₩1,160 | ₩1,242 | ₩1,160 | ₩1,235 | +6.47% | 33.7만 |
|---|
| 2026.06.10 | ₩1,195 | ₩1,220 | ₩1,171 | ₩1,194 | -0.08% | 802 |
|---|
| 2026.06.09 | ₩1,188 | ₩1,225 | ₩1,172 | ₩1,197 | +0.76% | 54.8만 |
|---|
| 2026.06.08 | ₩1,200 | ₩1,244 | ₩1,170 | ₩1,179 | -1.75% | 77.8만 |
|---|
| 2026.06.05 | ₩1,290 | ₩1,311 | ₩1,250 | ₩1,260 | -2.33% | 108.8만 |
|---|
| 2026.06.04 | ₩1,305 | ₩1,335 | ₩1,270 | ₩1,320 | +1.15% | 156.1만 |
|---|
| 2026.06.02 | ₩1,200 | ₩1,475 | ₩1,151 | ₩1,330 | +10.83% | 1364.6만 |
|---|
| 2026.06.01 | ₩1,286 | ₩1,378 | ₩1,168 | ₩1,204 | -6.38% | 154.4만 |
|---|
| 2026.05.29 | ₩1,210 | ₩1,490 | ₩1,210 | ₩1,282 | +5.95% | 1084.2만 |
|---|
| 2026.05.28 | ₩1,213 | ₩1,248 | ₩1,173 | ₩1,210 | -0.25% | 66만 |
|---|
| 2026.05.27 | ₩1,252 | ₩1,258 | ₩1,205 | ₩1,213 | -3.12% | 44.3만 |
|---|
| 2026.05.26 | ₩1,294 | ₩1,318 | ₩1,247 | ₩1,252 | -3.25% | 43.6만 |
|---|
| 2026.05.22 | ₩1,272 | ₩1,307 | ₩1,260 | ₩1,291 | +1.49% | 32.1만 |
|---|
| 2026.05.21 | ₩1,270 | ₩1,335 | ₩1,251 | ₩1,256 | -1.10% | 35.8만 |
|---|
| 2026.05.20 | ₩1,280 | ₩1,280 | ₩1,235 | ₩1,250 | -2.34% | 39.7만 |
|---|
| 2026.05.19 | ₩1,281 | ₩1,307 | ₩1,271 | ₩1,275 | -0.47% | 28만 |
|---|
| 2026.05.18 | ₩1,305 | ₩1,328 | ₩1,258 | ₩1,290 | -1.15% | 50.9만 |
|---|
| 2026.05.15 | ₩1,348 | ₩1,359 | ₩1,311 | ₩1,312 | -2.67% | 72.1만 |
|---|
| 2026.05.14 | ₩1,370 | ₩1,370 | ₩1,336 | ₩1,358 | -0.88% | 34.3만 |
|---|
| 2026.05.13 | ₩1,340 | ₩1,427 | ₩1,340 | ₩1,372 | +2.39% | 42.9만 |
|---|
| 2026.05.12 | ₩1,366 | ₩1,393 | ₩1,330 | ₩1,363 | -0.22% | 54.5만 |
|---|
| 2026.05.11 | ₩1,426 | ₩1,430 | ₩1,351 | ₩1,360 | -4.63% | 62.8만 |
|---|
| 2026.05.08 | ₩1,422 | ₩1,450 | ₩1,420 | ₩1,422 | 0.00% | 33.1만 |
|---|
| 2026.05.07 | ₩1,432 | ₩1,448 | ₩1,419 | ₩1,427 | -0.35% | 39.7만 |
|---|
| 2026.05.06 | ₩1,490 | ₩1,498 | ₩1,430 | ₩1,432 | -3.89% | 111.2만 |
|---|
| 2026.05.04 | ₩1,495 | ₩1,522 | ₩1,483 | ₩1,488 | -0.47% | 72만 |
|---|
| 2026.04.30 | ₩1,496 | ₩1,511 | ₩1,476 | ₩1,493 | -0.20% | 76.5만 |
|---|
| 2026.04.29 | ₩1,493 | ₩1,509 | ₩1,467 | ₩1,495 | +0.13% | 88.3만 |
|---|
| 2026.04.28 | ₩1,513 | ₩1,525 | ₩1,495 | ₩1,500 | -0.86% | 62.3만 |
|---|
| 2026.04.27 | ₩1,490 | ₩1,520 | ₩1,490 | ₩1,512 | +1.48% | 75.9만 |
|---|
| 2026.04.24 | ₩1,493 | ₩1,507 | ₩1,484 | ₩1,488 | -0.33% | 68만 |
|---|
| 2026.04.23 | ₩1,500 | ₩1,534 | ₩1,477 | ₩1,499 | -0.07% | 148만 |
|---|
| 2026.04.22 | ₩1,453 | ₩1,668 | ₩1,421 | ₩1,494 | +2.82% | 1110.1만 |
|---|
| 2026.04.21 | ₩1,470 | ₩1,485 | ₩1,442 | ₩1,447 | -1.56% | 61.7만 |
|---|
| 2026.04.20 | ₩1,490 | ₩1,500 | ₩1,463 | ₩1,465 | -1.68% | 78.3만 |
|---|
| 2026.04.17 | ₩1,503 | ₩1,515 | ₩1,481 | ₩1,492 | -0.73% | 54.6만 |
|---|
| 2026.04.16 | ₩1,490 | ₩1,517 | ₩1,481 | ₩1,503 | +0.87% | 65.6만 |
|---|
| 2026.04.15 | ₩1,510 | ₩1,519 | ₩1,476 | ₩1,481 | -1.92% | 110.3만 |
|---|
| 2026.04.14 | ₩1,500 | ₩1,538 | ₩1,499 | ₩1,508 | +0.53% | 58.1만 |
|---|
| 2026.04.13 | ₩1,508 | ₩1,517 | ₩1,490 | ₩1,495 | -0.86% | 52.7만 |
|---|
| 2026.04.10 | ₩1,472 | ₩1,544 | ₩1,470 | ₩1,522 | +3.40% | 100.8만 |
|---|
| 2026.04.09 | ₩1,550 | ₩1,552 | ₩1,465 | ₩1,466 | -5.42% | 140.6만 |
|---|
| 2026.04.08 | ₩1,555 | ₩1,558 | ₩1,545 | ₩1,550 | -0.32% | 123.8만 |
|---|
| 2026.04.07 | ₩1,547 | ₩1,563 | ₩1,541 | ₩1,549 | +0.13% | 160.2만 |
|---|
| 2026.04.06 | ₩1,547 | ₩1,555 | ₩1,532 | ₩1,543 | -0.26% | 111.6만 |
|---|
| 2026.04.03 | ₩1,558 | ₩1,610 | ₩1,543 | ₩1,546 | -0.77% | 199.1만 |
|---|
| 2026.04.02 | ₩1,564 | ₩1,570 | ₩1,534 | ₩1,548 | -1.02% | 222.7만 |
|---|
| 2026.04.01 | ₩1,610 | ₩1,635 | ₩1,555 | ₩1,565 | -2.80% | 159.5만 |
|---|
| 2026.03.31 | ₩1,654 | ₩1,660 | ₩1,578 | ₩1,580 | -4.47% | 151.2만 |
|---|
| 2026.03.30 | ₩1,570 | ₩1,738 | ₩1,542 | ₩1,654 | +5.35% | 635.5만 |
|---|
| 2026.03.27 | ₩1,555 | ₩1,677 | ₩1,539 | ₩1,592 | +2.38% | 470.3만 |
|---|
| 2026.03.26 | ₩1,586 | ₩1,609 | ₩1,545 | ₩1,555 | -1.95% | 259.2만 |
|---|
| 2026.03.25 | ₩1,666 | ₩1,666 | ₩1,584 | ₩1,586 | -4.80% | 262.4만 |
|---|
| 2026.03.24 | ₩1,779 | ₩1,795 | ₩1,632 | ₩1,648 | -7.36% | 389.3만 |
|---|
| 2026.03.23 | ₩1,780 | ₩1,847 | ₩1,649 | ₩1,743 | -2.08% | 851.6만 |
|---|
| 2026.03.20 | ₩1,774 | ₩1,938 | ₩1,722 | ₩1,774 | 0.00% | 3953.4만 |
|---|
| 2026.03.19 | ₩1,574 | ₩1,574 | ₩1,508 | ₩1,574 | 0.00% | 1463.1만 |
|---|
| 2026.03.18 | ₩1,211 | ₩1,225 | ₩1,203 | ₩1,211 | 0.00% | 26.3만 |
|---|
| 2026.03.17 | ₩1,201 | ₩1,227 | ₩1,201 | ₩1,208 | +0.58% | 29.7만 |
|---|
| 2026.03.16 | ₩1,196 | ₩1,200 | ₩1,172 | ₩1,198 | +0.17% | 22.5만 |
|---|
| 2026.03.13 | ₩1,189 | ₩1,217 | ₩1,177 | ₩1,199 | +0.84% | 22.8만 |
|---|
| 2026.03.12 | ₩1,188 | ₩1,198 | ₩1,180 | ₩1,198 | +0.84% | 22만 |
|---|
| 2026.03.11 | ₩1,164 | ₩1,210 | ₩1,164 | ₩1,190 | +2.23% | 21.7만 |
|---|
| 2026.03.10 | ₩1,165 | ₩1,189 | ₩1,160 | ₩1,162 | -0.26% | 23.2만 |
|---|
| 2026.03.09 | ₩1,205 | ₩1,205 | ₩1,129 | ₩1,148 | -4.73% | 28.2만 |
|---|
| 2026.03.06 | ₩1,203 | ₩1,218 | ₩1,165 | ₩1,209 | +0.50% | 35.1만 |
|---|
| 2026.03.05 | ₩1,147 | ₩1,217 | ₩1,147 | ₩1,204 | +4.97% | 48.3만 |
|---|
| 2026.03.04 | ₩1,210 | ₩1,210 | ₩1,115 | ₩1,117 | -7.69% | 119.7만 |
|---|
| 2026.03.03 | ₩1,249 | ₩1,298 | ₩1,212 | ₩1,217 | -2.56% | 84.2만 |
|---|
| 2026.02.27 | ₩1,294 | ₩1,294 | ₩1,263 | ₩1,265 | -2.24% | 70.8만 |
|---|
| 2026.02.26 | ₩1,335 | ₩1,335 | ₩1,294 | ₩1,295 | -3.00% | 59.8만 |
|---|
| 2026.02.25 | ₩1,335 | ₩1,355 | ₩1,323 | ₩1,326 | -0.67% | 41.6만 |
|---|
| 2026.02.24 | ₩1,335 | ₩1,344 | ₩1,314 | ₩1,329 | -0.45% | 32.8만 |
|---|
| 2026.02.23 | ₩1,300 | ₩1,371 | ₩1,294 | ₩1,335 | +2.69% | 102.2만 |
|---|
| 2026.02.20 | ₩1,316 | ₩1,318 | ₩1,292 | ₩1,298 | -1.37% | 69.2만 |
|---|
| 2026.02.19 | ₩1,332 | ₩1,345 | ₩1,314 | ₩1,320 | -0.90% | 60.5만 |
|---|
| 2026.02.13 | ₩1,341 | ₩1,350 | ₩1,316 | ₩1,332 | -0.67% | 30.5만 |
|---|
| 2026.02.12 | ₩1,327 | ₩1,357 | ₩1,327 | ₩1,354 | +2.03% | 41.7만 |
|---|
| 2026.02.11 | ₩1,323 | ₩1,338 | ₩1,308 | ₩1,327 | +0.30% | 14.9만 |
|---|
| 2026.02.10 | ₩1,323 | ₩1,335 | ₩1,265 | ₩1,323 | 0.00% | 38.9만 |
|---|
| 2026.02.09 | ₩1,332 | ₩1,345 | ₩1,312 | ₩1,322 | -0.75% | 26.4만 |
|---|
| 2026.02.06 | ₩1,300 | ₩1,308 | ₩1,258 | ₩1,306 | +0.46% | 56.9만 |
|---|
| 2026.02.05 | ₩1,359 | ₩1,359 | ₩1,320 | ₩1,321 | -2.80% | 30.9만 |
|---|
| 2026.02.04 | ₩1,322 | ₩1,363 | ₩1,319 | ₩1,359 | +2.80% | 47.2만 |
|---|
| 2026.02.03 | ₩1,331 | ₩1,350 | ₩1,314 | ₩1,342 | +0.83% | 42.1만 |
|---|
| 2026.02.02 | ₩1,374 | ₩1,377 | ₩1,310 | ₩1,310 | -4.66% | 83.3만 |
|---|
| 2026.01.30 | ₩1,415 | ₩1,423 | ₩1,378 | ₩1,379 | -2.54% | 55.4만 |
|---|
| 2026.01.29 | ₩1,411 | ₩1,419 | ₩1,322 | ₩1,414 | +0.21% | 100.5만 |
|---|
| 2026.01.28 | ₩1,420 | ₩1,440 | ₩1,395 | ₩1,398 | -1.55% | 79.3만 |
|---|
| 2026.01.27 | ₩1,414 | ₩1,436 | ₩1,404 | ₩1,418 | +0.28% | 51.8만 |
|---|
| 2026.01.26 | ₩1,402 | ₩1,420 | ₩1,391 | ₩1,413 | +0.78% | 42.2만 |
|---|
| 2026.01.23 | ₩1,409 | ₩1,415 | ₩1,388 | ₩1,401 | -0.57% | 53.1만 |
|---|
| 2026.01.22 | ₩1,404 | ₩1,448 | ₩1,389 | ₩1,409 | +0.36% | 78.9만 |
|---|
| 2026.01.21 | ₩1,403 | ₩1,405 | ₩1,370 | ₩1,393 | -0.71% | 70.1만 |
|---|
| 2026.01.20 | ₩1,422 | ₩1,440 | ₩1,380 | ₩1,410 | -0.84% | 78.9만 |
|---|
| 2026.01.19 | ₩1,386 | ₩1,433 | ₩1,384 | ₩1,420 | +2.45% | 82.7만 |
|---|
| 2026.01.16 | ₩1,420 | ₩1,455 | ₩1,386 | ₩1,392 | -1.97% | 56.2만 |
|---|
| 2026.01.15 | ₩1,415 | ₩1,424 | ₩1,388 | ₩1,417 | +0.14% | 53.2만 |
|---|
| 2026.01.14 | ₩1,410 | ₩1,454 | ₩1,395 | ₩1,415 | +0.35% | 67만 |
|---|
| 2026.01.13 | ₩1,417 | ₩1,446 | ₩1,385 | ₩1,410 | -0.49% | 76.8만 |
|---|
| 2026.01.12 | ₩1,447 | ₩1,477 | ₩1,400 | ₩1,416 | -2.14% | 100.8만 |
|---|
| 2026.01.09 | ₩1,400 | ₩1,490 | ₩1,398 | ₩1,447 | +3.36% | 237.2만 |
|---|
| 2026.01.08 | ₩1,365 | ₩1,490 | ₩1,350 | ₩1,385 | +1.47% | 409.4만 |
|---|
| 2026.01.07 | ₩1,361 | ₩1,500 | ₩1,339 | ₩1,362 | +0.07% | 521.7만 |
|---|
| 2026.01.06 | ₩1,386 | ₩1,386 | ₩1,291 | ₩1,360 | -1.88% | 80.6만 |
|---|
| 2026.01.05 | ₩1,377 | ₩1,394 | ₩1,355 | ₩1,377 | 0.00% | 69.4만 |
|---|
| 2026.01.02 | ₩1,318 | ₩1,390 | ₩1,318 | ₩1,370 | +3.95% | 76.1만 |
|---|
| 2025.12.30 | ₩1,341 | ₩1,365 | ₩1,314 | ₩1,318 | -1.72% | 59.9만 |
|---|
| 2025.12.29 | ₩1,397 | ₩1,439 | ₩1,341 | ₩1,342 | -3.94% | 174.7만 |
|---|
| 2025.12.26 | ₩1,308 | ₩1,510 | ₩1,286 | ₩1,395 | +6.65% | 1071.9만 |
|---|
| 2025.12.24 | ₩1,305 | ₩1,340 | ₩1,279 | ₩1,310 | +0.38% | 191.6만 |
|---|
| 2025.12.23 | ₩1,266 | ₩1,400 | ₩1,247 | ₩1,387 | +9.56% | 336.7만 |
|---|
| 2025.12.22 | ₩1,274 | ₩1,277 | ₩1,264 | ₩1,273 | -0.08% | 14.1만 |
|---|
| 2025.12.19 | ₩1,253 | ₩1,271 | ₩1,244 | ₩1,270 | +1.36% | 10.5만 |
|---|
| 2025.12.18 | ₩1,264 | ₩1,268 | ₩1,248 | ₩1,253 | -0.87% | 12.9만 |
|---|
| 2025.12.17 | ₩1,248 | ₩1,274 | ₩1,248 | ₩1,264 | +1.28% | 242만 |
|---|
| 2025.12.16 | ₩1,247 | ₩1,273 | ₩1,240 | ₩1,248 | +0.08% | 22.8만 |
|---|
| 2025.12.15 | ₩1,253 | ₩1,269 | ₩1,245 | ₩1,247 | -0.48% | 18만 |
|---|
| 2025.12.12 | ₩1,230 | ₩1,257 | ₩1,218 | ₩1,255 | +2.03% | 20.1만 |
|---|
| 2025.12.11 | ₩1,223 | ₩1,230 | ₩1,209 | ₩1,218 | -0.41% | 31.6만 |
|---|
| 2025.12.10 | ₩1,228 | ₩1,234 | ₩1,217 | ₩1,222 | -0.49% | 10.3만 |
|---|
| 2025.12.09 | ₩1,235 | ₩1,242 | ₩1,225 | ₩1,228 | -0.57% | 9.1만 |
|---|
| 2025.12.08 | ₩1,245 | ₩1,256 | ₩1,237 | ₩1,238 | -0.56% | 7.1만 |
|---|
| 2025.12.05 | ₩1,235 | ₩1,245 | ₩1,233 | ₩1,244 | +0.73% | 7.3만 |
|---|
| 2025.12.04 | ₩1,254 | ₩1,254 | ₩1,230 | ₩1,236 | -1.44% | 12만 |
|---|
| 2025.12.03 | ₩1,250 | ₩1,260 | ₩1,248 | ₩1,248 | -0.16% | 8.1만 |
|---|
| 2025.12.02 | ₩1,247 | ₩1,256 | ₩1,237 | ₩1,256 | +0.72% | 14.5만 |
|---|
| 2025.12.01 | ₩1,253 | ₩1,261 | ₩1,236 | ₩1,248 | -0.40% | 8.8만 |
|---|
| 2025.11.28 | ₩1,240 | ₩1,260 | ₩1,225 | ₩1,254 | +1.13% | 11.9만 |
|---|
| 2025.11.27 | ₩1,239 | ₩1,257 | ₩1,237 | ₩1,247 | +0.65% | 5.1만 |
|---|
| 2025.11.26 | ₩1,215 | ₩1,250 | ₩1,215 | ₩1,250 | +2.88% | 11.4만 |
|---|
| 2025.11.25 | ₩1,215 | ₩1,238 | ₩1,210 | ₩1,215 | 0.00% | 11.7만 |
|---|
| 2025.11.24 | ₩1,235 | ₩1,243 | ₩1,214 | ₩1,214 | -1.70% | 10.8만 |
|---|
| 2025.11.21 | ₩1,251 | ₩1,269 | ₩1,230 | ₩1,234 | -1.36% | 13.2만 |
|---|
| 2025.11.20 | ₩1,239 | ₩1,275 | ₩1,234 | ₩1,274 | +2.82% | 9.8만 |
|---|
| 2025.11.19 | ₩1,259 | ₩1,259 | ₩1,215 | ₩1,240 | -1.51% | 15.9만 |
|---|
| 2025.11.18 | ₩1,289 | ₩1,301 | ₩1,239 | ₩1,239 | -3.88% | 22.1만 |
|---|
| 2025.11.17 | ₩1,311 | ₩1,317 | ₩1,298 | ₩1,298 | -0.99% | 19.6만 |
|---|
| 2025.11.14 | ₩1,310 | ₩1,332 | ₩1,285 | ₩1,307 | -0.23% | 24.7만 |
|---|
| 2025.11.13 | ₩1,321 | ₩1,359 | ₩1,318 | ₩1,322 | +0.08% | 46.2만 |
|---|
| 2025.11.12 | ₩1,333 | ₩1,337 | ₩1,259 | ₩1,320 | -0.98% | 39.6만 |
|---|
| 2025.11.11 | ₩1,260 | ₩1,356 | ₩1,260 | ₩1,331 | +5.63% | 114.8만 |
|---|
| 2025.11.10 | ₩1,218 | ₩1,272 | ₩1,216 | ₩1,259 | +3.37% | 42.7만 |
|---|
| 2025.11.07 | ₩1,217 | ₩1,240 | ₩1,180 | ₩1,197 | -1.64% | 42.2만 |
|---|
| 2025.11.06 | ₩1,204 | ₩1,227 | ₩1,196 | ₩1,217 | +1.08% | 14.1만 |
|---|
| 2025.11.05 | ₩1,215 | ₩1,217 | ₩1,166 | ₩1,202 | -1.07% | 41.6만 |
|---|
| 2025.11.04 | ₩1,232 | ₩1,233 | ₩1,216 | ₩1,217 | -1.22% | 26.5만 |
|---|
| 2025.11.03 | ₩1,250 | ₩1,263 | ₩1,229 | ₩1,232 | -1.44% | 37.6만 |
|---|
| 2025.10.31 | ₩1,254 | ₩1,263 | ₩1,249 | ₩1,256 | +0.16% | 16만 |
|---|
| 2025.10.30 | ₩1,279 | ₩1,279 | ₩1,251 | ₩1,252 | -2.11% | 28.8만 |
|---|
| 2025.10.29 | ₩1,287 | ₩1,292 | ₩1,271 | ₩1,275 | -0.93% | 23.1만 |
|---|
| 2025.10.28 | ₩1,279 | ₩1,295 | ₩1,278 | ₩1,287 | +0.63% | 12.7만 |
|---|
| 2025.10.27 | ₩1,291 | ₩1,295 | ₩1,270 | ₩1,284 | -0.54% | 18.1만 |
|---|
| 2025.10.24 | ₩1,300 | ₩1,306 | ₩1,285 | ₩1,286 | -1.08% | 29.8만 |
|---|
| 2025.10.23 | ₩1,310 | ₩1,316 | ₩1,291 | ₩1,300 | -0.76% | 8.3만 |
|---|
| 2025.10.22 | ₩1,292 | ₩1,311 | ₩1,279 | ₩1,310 | +1.39% | 22.8만 |
|---|
| 2025.10.21 | ₩1,303 | ₩1,316 | ₩1,290 | ₩1,299 | -0.31% | 17.8만 |
|---|
| 2025.10.20 | ₩1,307 | ₩1,315 | ₩1,292 | ₩1,303 | -0.31% | 15.3만 |
|---|
| 2025.10.17 | ₩1,320 | ₩1,320 | ₩1,305 | ₩1,307 | -0.98% | 15.7만 |
|---|
| 2025.10.16 | ₩1,341 | ₩1,347 | ₩1,325 | ₩1,325 | -1.19% | 28만 |
|---|
| 2025.10.15 | ₩1,325 | ₩1,345 | ₩1,318 | ₩1,341 | +1.21% | 12.1만 |
|---|
| 2025.10.14 | ₩1,344 | ₩1,350 | ₩1,270 | ₩1,329 | -1.12% | 19.4만 |
|---|
| 2025.10.13 | ₩1,317 | ₩1,339 | ₩1,305 | ₩1,338 | +1.59% | 18.3만 |
|---|