시장 데이터를 불러오는 중
전체 종목
율촌화학 과거 주가
008730.KS · KOSPI
주요 제품·사업: 연포장재,필름,골판지상자,합성수지,플라스틱일반성형제품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008730.KS · KOSPI
주요 제품·사업: 연포장재,필름,골판지상자,합성수지,플라스틱일반성형제품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,640 | ₩16,020 | ₩15,350 | ₩15,510 | -0.83% | 9.1만 |
| 2026.10.07 | ₩15,950 | ₩16,060 | ₩15,430 | ₩15,780 | -1.07% | 5.1만 |
| 2026.10.06 | ₩15,020 | ₩15,790 | ₩14,920 | ₩15,790 | +5.13% | 7.1만 |
| 2026.10.02 | ₩14,810 | ₩14,970 | ₩14,640 | ₩14,930 | +0.81% | 3만 |
| 2026.10.01 | ₩14,680 | ₩14,850 | ₩14,290 | ₩14,810 | +0.89% | 7.2만 |
| 2026.09.30 | ₩14,550 | ₩14,820 | ₩14,390 | ₩14,550 | 0.00% | 4.1만 |
| 2026.09.29 | ₩14,780 | ₩14,810 | ₩14,310 | ₩14,570 | -1.42% | 4.4만 |
| 2026.09.28 | ₩14,830 | ₩15,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,610 |
| ₩14,700 |
| -0.88% |
| 6.3만 |
| 2026.09.23 | ₩14,670 | ₩15,200 | ₩14,600 | ₩14,870 | +1.36% | 5만 |
|---|
| 2026.09.22 | ₩15,000 | ₩15,180 | ₩14,560 | ₩14,570 | -2.87% | 5.5만 |
|---|
| 2026.09.21 | ₩15,000 | ₩15,200 | ₩14,780 | ₩15,090 | +0.60% | 2.6만 |
|---|
| 2026.09.18 | ₩15,260 | ₩15,400 | ₩15,040 | ₩15,050 | -1.38% | 25.3만 |
|---|
| 2026.09.17 | ₩15,090 | ₩15,280 | ₩14,940 | ₩15,280 | +1.26% | 2.3만 |
|---|
| 2026.09.16 | ₩15,190 | ₩15,190 | ₩14,860 | ₩14,980 | -1.38% | 2.6만 |
|---|
| 2026.09.15 | ₩15,200 | ₩15,540 | ₩15,130 | ₩15,200 | 0.00% | 2.4만 |
|---|
| 2026.09.14 | ₩15,410 | ₩15,640 | ₩15,180 | ₩15,480 | +0.45% | 2.5만 |
|---|
| 2026.09.11 | ₩15,920 | ₩15,920 | ₩15,530 | ₩15,560 | -2.26% | 3만 |
|---|
| 2026.09.10 | ₩15,840 | ₩16,240 | ₩15,740 | ₩16,240 | +2.53% | 4.4만 |
|---|
| 2026.09.09 | ₩15,500 | ₩16,030 | ₩15,430 | ₩15,990 | +3.16% | 3.2만 |
|---|
| 2026.09.08 | ₩16,150 | ₩16,300 | ₩15,480 | ₩15,480 | -4.15% | 4.3만 |
|---|
| 2026.09.07 | ₩16,440 | ₩16,470 | ₩16,020 | ₩16,110 | -2.01% | 3만 |
|---|
| 2026.09.04 | ₩16,560 | ₩16,660 | ₩16,040 | ₩16,260 | -1.81% | 4.3만 |
|---|
| 2026.09.03 | ₩16,140 | ₩16,790 | ₩15,600 | ₩16,490 | +2.17% | 8.9만 |
|---|
| 2026.09.02 | ₩16,000 | ₩16,460 | ₩15,820 | ₩16,010 | +0.06% | 7.6만 |
|---|
| 2026.09.01 | ₩16,820 | ₩16,880 | ₩16,210 | ₩16,300 | -3.09% | 5.4만 |
|---|
| 2026.08.31 | ₩17,110 | ₩17,330 | ₩16,500 | ₩16,870 | -1.40% | 7.1만 |
|---|
| 2026.08.28 | ₩16,070 | ₩16,855 | ₩15,710 | ₩16,800 | +4.54% | 5.8만 |
|---|
| 2026.08.27 | ₩16,130 | ₩16,160 | ₩15,730 | ₩16,070 | -0.37% | 5.7만 |
|---|
| 2026.08.26 | ₩15,630 | ₩16,180 | ₩15,410 | ₩16,110 | +3.07% | 6.9만 |
|---|
| 2026.08.25 | ₩15,140 | ₩15,550 | ₩14,520 | ₩15,550 | +2.71% | 5.9만 |
|---|
| 2026.08.24 | ₩15,000 | ₩15,390 | ₩14,900 | ₩15,150 | +1.00% | 6.2만 |
|---|
| 2026.08.21 | ₩15,540 | ₩15,550 | ₩14,770 | ₩14,860 | -4.38% | 4.4만 |
|---|
| 2026.08.20 | ₩15,880 | ₩16,000 | ₩15,520 | ₩15,700 | -1.13% | 6.7만 |
|---|
| 2026.08.19 | ₩15,160 | ₩15,970 | ₩14,630 | ₩15,700 | +3.56% | 6.3만 |
|---|
| 2026.08.18 | ₩15,900 | ₩16,500 | ₩15,420 | ₩15,630 | -1.70% | 12.1만 |
|---|
| 2026.08.14 | ₩14,500 | ₩15,180 | ₩14,460 | ₩15,090 | +4.07% | 5.5만 |
|---|
| 2026.08.13 | ₩14,980 | ₩15,160 | ₩14,390 | ₩14,630 | -2.34% | 7.6만 |
|---|
| 2026.08.12 | ₩14,930 | ₩15,060 | ₩14,730 | ₩14,870 | -0.40% | 3.1만 |
|---|
| 2026.08.11 | ₩15,030 | ₩15,230 | ₩14,770 | ₩14,870 | -1.06% | 4.3만 |
|---|
| 2026.08.10 | ₩14,850 | ₩15,270 | ₩14,750 | ₩15,060 | +1.41% | 5.7만 |
|---|
| 2026.08.07 | ₩14,380 | ₩14,840 | ₩14,330 | ₩14,840 | +3.20% | 6.2만 |
|---|
| 2026.08.06 | ₩14,110 | ₩14,470 | ₩14,020 | ₩14,260 | +1.06% | 4.1만 |
|---|
| 2026.08.05 | ₩13,950 | ₩14,370 | ₩13,840 | ₩14,220 | +1.94% | 4.8만 |
|---|
| 2026.08.04 | ₩13,300 | ₩13,790 | ₩13,300 | ₩13,790 | +3.68% | 5.6만 |
|---|
| 2026.08.03 | ₩13,220 | ₩14,100 | ₩13,200 | ₩13,350 | +0.98% | 5.5만 |
|---|
| 2026.07.31 | ₩12,690 | ₩13,590 | ₩12,680 | ₩13,560 | +6.86% | 4.7만 |
|---|
| 2026.07.30 | ₩11,150 | ₩12,920 | ₩11,150 | ₩12,520 | +12.29% | 15.5만 |
|---|
| 2026.07.29 | ₩13,190 | ₩13,220 | ₩11,580 | ₩11,950 | -9.40% | 17만 |
|---|
| 2026.07.28 | ₩13,400 | ₩13,530 | ₩13,000 | ₩13,070 | -2.46% | 4.1만 |
|---|
| 2026.07.27 | ₩13,880 | ₩14,150 | ₩13,600 | ₩13,740 | -1.01% | 7.6만 |
|---|
| 2026.07.24 | ₩13,460 | ₩13,910 | ₩13,360 | ₩13,670 | +1.56% | 5.6만 |
|---|
| 2026.07.23 | ₩12,820 | ₩13,570 | ₩12,810 | ₩13,560 | +5.77% | 5.8만 |
|---|
| 2026.07.22 | ₩12,950 | ₩13,340 | ₩12,810 | ₩12,860 | -0.69% | 5.5만 |
|---|
| 2026.07.21 | ₩12,750 | ₩12,960 | ₩12,430 | ₩12,830 | +0.63% | 6.9만 |
|---|
| 2026.07.20 | ₩13,350 | ₩13,490 | ₩12,830 | ₩12,900 | -3.37% | 6.1만 |
|---|
| 2026.07.16 | ₩13,730 | ₩13,840 | ₩13,250 | ₩13,480 | -1.82% | 4만 |
|---|
| 2026.07.15 | ₩13,450 | ₩14,150 | ₩13,450 | ₩13,730 | +2.08% | 6.8만 |
|---|
| 2026.07.14 | ₩13,830 | ₩13,960 | ₩13,300 | ₩13,320 | -3.69% | 9.2만 |
|---|
| 2026.07.13 | ₩14,630 | ₩14,820 | ₩13,820 | ₩13,970 | -4.51% | 6.6만 |
|---|
| 2026.07.10 | ₩14,120 | ₩15,080 | ₩14,120 | ₩14,630 | +3.61% | 8.8만 |
|---|
| 2026.07.09 | ₩13,690 | ₩14,520 | ₩13,690 | ₩14,040 | +2.56% | 11만 |
|---|
| 2026.07.08 | ₩14,830 | ₩14,900 | ₩13,720 | ₩13,950 | -5.93% | 7.6만 |
|---|
| 2026.07.07 | ₩15,070 | ₩15,350 | ₩14,540 | ₩14,980 | -0.60% | 7.6만 |
|---|
| 2026.07.06 | ₩15,200 | ₩15,350 | ₩14,750 | ₩15,260 | +0.39% | 5만 |
|---|
| 2026.07.03 | ₩15,030 | ₩15,280 | ₩14,360 | ₩15,250 | +1.46% | 10.2만 |
|---|
| 2026.07.02 | ₩15,140 | ₩15,410 | ₩14,760 | ₩15,010 | -0.86% | 9.2만 |
|---|
| 2026.07.01 | ₩15,390 | ₩15,630 | ₩15,120 | ₩15,320 | -0.45% | 6.9만 |
|---|
| 2026.06.30 | ₩15,950 | ₩15,960 | ₩15,110 | ₩15,380 | -3.57% | 6.8만 |
|---|
| 2026.06.29 | ₩13,970 | ₩15,950 | ₩13,970 | ₩15,950 | +14.17% | 12.2만 |
|---|
| 2026.06.26 | ₩14,840 | ₩14,970 | ₩13,490 | ₩14,030 | -5.46% | 14만 |
|---|
| 2026.06.25 | ₩15,720 | ₩15,990 | ₩14,700 | ₩14,980 | -4.71% | 8.8만 |
|---|
| 2026.06.24 | ₩15,390 | ₩15,950 | ₩15,340 | ₩15,760 | +2.40% | 9.7만 |
|---|
| 2026.06.23 | ₩16,480 | ₩16,880 | ₩15,600 | ₩15,630 | -5.16% | 6.8만 |
|---|
| 2026.06.22 | ₩17,040 | ₩17,250 | ₩16,500 | ₩16,800 | -1.41% | 8.2만 |
|---|
| 2026.06.19 | ₩17,820 | ₩17,980 | ₩16,700 | ₩17,480 | -1.91% | 10.7만 |
|---|
| 2026.06.18 | ₩19,450 | ₩19,470 | ₩17,750 | ₩17,840 | -8.28% | 11.1만 |
|---|
| 2026.06.17 | ₩18,700 | ₩19,700 | ₩18,500 | ₩19,300 | +3.21% | 13.8만 |
|---|
| 2026.06.16 | ₩18,980 | ₩19,250 | ₩18,500 | ₩18,820 | -0.84% | 7.4만 |
|---|
| 2026.06.15 | ₩18,920 | ₩19,150 | ₩18,500 | ₩18,830 | -0.48% | 7.2만 |
|---|
| 2026.06.12 | ₩18,010 | ₩19,140 | ₩17,730 | ₩18,290 | +1.55% | 12.5만 |
|---|
| 2026.06.11 | ₩17,100 | ₩17,700 | ₩16,610 | ₩17,700 | +3.51% | 12.4만 |
|---|
| 2026.06.10 | ₩16,650 | ₩17,710 | ₩16,630 | ₩17,260 | +3.66% | 12.8만 |
|---|
| 2026.06.09 | ₩16,010 | ₩17,480 | ₩16,010 | ₩17,210 | +7.50% | 9.7만 |
|---|
| 2026.06.08 | ₩16,550 | ₩16,800 | ₩15,890 | ₩16,050 | -3.02% | 10.5만 |
|---|
| 2026.06.05 | ₩18,000 | ₩18,100 | ₩16,960 | ₩17,500 | -2.78% | 8.4만 |
|---|
| 2026.06.04 | ₩17,840 | ₩18,340 | ₩17,660 | ₩18,300 | +2.58% | 7.7만 |
|---|
| 2026.06.02 | ₩18,550 | ₩18,840 | ₩17,545 | ₩18,010 | -2.91% | 15.1만 |
|---|
| 2026.06.01 | ₩19,310 | ₩19,550 | ₩18,770 | ₩18,860 | -2.33% | 9.5만 |
|---|
| 2026.05.29 | ₩20,050 | ₩20,350 | ₩19,250 | ₩19,640 | -2.04% | 11.8만 |
|---|
| 2026.05.28 | ₩20,800 | ₩20,850 | ₩19,460 | ₩20,300 | -2.40% | 11.6만 |
|---|
| 2026.05.27 | ₩21,150 | ₩21,150 | ₩20,050 | ₩20,250 | -4.26% | 11.6만 |
|---|
| 2026.05.26 | ₩22,500 | ₩22,800 | ₩21,250 | ₩21,450 | -4.67% | 6.6만 |
|---|
| 2026.05.22 | ₩21,450 | ₩21,850 | ₩21,250 | ₩21,750 | +1.40% | 7.1만 |
|---|
| 2026.05.21 | ₩21,000 | ₩21,850 | ₩20,900 | ₩21,350 | +1.67% | 6.7만 |
|---|
| 2026.05.20 | ₩21,400 | ₩21,500 | ₩20,250 | ₩20,600 | -3.74% | 11.7만 |
|---|
| 2026.05.19 | ₩22,000 | ₩22,200 | ₩20,875 | ₩21,450 | -2.50% | 7.9만 |
|---|
| 2026.05.18 | ₩22,450 | ₩23,050 | ₩20,750 | ₩22,400 | -0.22% | 11.6만 |
|---|
| 2026.05.15 | ₩24,000 | ₩24,400 | ₩22,800 | ₩23,000 | -4.17% | 9.6만 |
|---|
| 2026.05.14 | ₩23,000 | ₩24,150 | ₩22,500 | ₩24,150 | +5.00% | 11.2만 |
|---|
| 2026.05.13 | ₩23,200 | ₩23,200 | ₩22,400 | ₩22,700 | -2.16% | 5.8만 |
|---|
| 2026.05.12 | ₩23,850 | ₩23,900 | ₩22,500 | ₩22,800 | -4.40% | 10.2만 |
|---|
| 2026.05.11 | ₩24,300 | ₩24,500 | ₩23,600 | ₩23,850 | -1.85% | 9.4만 |
|---|
| 2026.05.08 | ₩24,600 | ₩24,650 | ₩23,950 | ₩24,300 | -1.22% | 10.1만 |
|---|
| 2026.05.07 | ₩25,500 | ₩25,500 | ₩24,550 | ₩24,750 | -2.94% | 6.9만 |
|---|
| 2026.05.06 | ₩25,950 | ₩25,950 | ₩25,100 | ₩25,400 | -2.12% | 7.7만 |
|---|
| 2026.05.04 | ₩26,300 | ₩27,100 | ₩25,750 | ₩26,000 | -1.14% | 7.6만 |
|---|
| 2026.04.30 | ₩26,450 | ₩26,450 | ₩25,550 | ₩25,750 | -2.65% | 9.3만 |
|---|
| 2026.04.29 | ₩26,750 | ₩26,750 | ₩26,150 | ₩26,700 | -0.19% | 5.9만 |
|---|
| 2026.04.28 | ₩26,350 | ₩27,250 | ₩26,300 | ₩26,800 | +1.71% | 8.7만 |
|---|
| 2026.04.27 | ₩26,600 | ₩26,650 | ₩26,050 | ₩26,300 | -1.13% | 7.1만 |
|---|
| 2026.04.24 | ₩26,400 | ₩26,700 | ₩26,100 | ₩26,500 | +0.38% | 8.3만 |
|---|
| 2026.04.23 | ₩27,700 | ₩27,750 | ₩25,400 | ₩26,450 | -4.51% | 20.7만 |
|---|
| 2026.04.22 | ₩28,700 | ₩28,750 | ₩27,450 | ₩27,700 | -3.48% | 15.3만 |
|---|
| 2026.04.21 | ₩28,000 | ₩29,200 | ₩27,600 | ₩28,500 | +1.79% | 23.6만 |
|---|
| 2026.04.20 | ₩26,500 | ₩29,100 | ₩26,300 | ₩27,250 | +2.83% | 23.4만 |
|---|
| 2026.04.17 | ₩26,650 | ₩26,800 | ₩26,350 | ₩26,450 | -0.75% | 5.5만 |
|---|
| 2026.04.16 | ₩26,350 | ₩26,700 | ₩26,200 | ₩26,600 | +0.95% | 6.8만 |
|---|
| 2026.04.15 | ₩26,750 | ₩26,950 | ₩26,200 | ₩26,400 | -1.31% | 7.2만 |
|---|
| 2026.04.14 | ₩27,600 | ₩27,600 | ₩26,550 | ₩26,600 | -3.62% | 8.8만 |
|---|
| 2026.04.13 | ₩26,300 | ₩28,150 | ₩26,050 | ₩26,850 | +2.09% | 11.2만 |
|---|
| 2026.04.10 | ₩25,900 | ₩27,100 | ₩25,900 | ₩26,650 | +2.90% | 10.2만 |
|---|
| 2026.04.09 | ₩25,450 | ₩25,950 | ₩25,200 | ₩25,600 | +0.59% | 8만 |
|---|
| 2026.04.08 | ₩26,000 | ₩26,200 | ₩25,200 | ₩25,400 | -2.31% | 7만 |
|---|
| 2026.04.07 | ₩24,850 | ₩26,400 | ₩24,700 | ₩25,100 | +1.01% | 8.3만 |
|---|
| 2026.04.06 | ₩24,550 | ₩25,850 | ₩24,450 | ₩24,900 | +1.43% | 8.6만 |
|---|
| 2026.04.03 | ₩26,000 | ₩26,000 | ₩23,800 | ₩23,950 | -7.88% | 9.9만 |
|---|
| 2026.04.02 | ₩25,000 | ₩27,450 | ₩24,700 | ₩24,800 | -0.80% | 21.3만 |
|---|
| 2026.04.01 | ₩24,000 | ₩25,150 | ₩23,750 | ₩24,800 | +3.33% | 11.2만 |
|---|
| 2026.03.31 | ₩23,600 | ₩24,250 | ₩23,100 | ₩23,300 | -1.27% | 7.6만 |
|---|
| 2026.03.30 | ₩23,500 | ₩24,100 | ₩23,100 | ₩23,800 | +1.28% | 4.5만 |
|---|
| 2026.03.27 | ₩23,550 | ₩24,250 | ₩23,000 | ₩23,950 | +1.70% | 5.9만 |
|---|
| 2026.03.26 | ₩23,950 | ₩24,550 | ₩23,400 | ₩23,850 | -0.42% | 9.1만 |
|---|
| 2026.03.25 | ₩24,550 | ₩24,650 | ₩23,450 | ₩23,700 | -3.46% | 9.9만 |
|---|
| 2026.03.24 | ₩22,800 | ₩23,300 | ₩22,250 | ₩23,250 | +1.97% | 9.5만 |
|---|
| 2026.03.23 | ₩23,050 | ₩23,500 | ₩22,200 | ₩22,300 | -3.25% | 10.1만 |
|---|
| 2026.03.20 | ₩24,150 | ₩24,500 | ₩24,050 | ₩24,100 | -0.21% | 6.3만 |
|---|
| 2026.03.19 | ₩24,350 | ₩24,550 | ₩23,950 | ₩24,150 | -0.82% | 6.2만 |
|---|
| 2026.03.18 | ₩25,450 | ₩25,500 | ₩24,800 | ₩25,050 | -1.57% | 4.8만 |
|---|
| 2026.03.17 | ₩24,800 | ₩25,300 | ₩24,750 | ₩24,950 | +0.60% | 3만 |
|---|
| 2026.03.16 | ₩25,350 | ₩25,400 | ₩23,600 | ₩24,650 | -2.76% | 7만 |
|---|
| 2026.03.13 | ₩24,150 | ₩24,850 | ₩24,050 | ₩24,750 | +2.48% | 4.3만 |
|---|
| 2026.03.12 | ₩24,350 | ₩25,000 | ₩24,100 | ₩25,000 | +2.67% | 4만 |
|---|
| 2026.03.11 | ₩25,250 | ₩25,350 | ₩24,150 | ₩24,450 | -3.17% | 5.8만 |
|---|
| 2026.03.10 | ₩24,950 | ₩25,350 | ₩24,400 | ₩25,000 | +0.20% | 3.8만 |
|---|
| 2026.03.09 | ₩23,900 | ₩24,150 | ₩23,200 | ₩23,700 | -0.84% | 6만 |
|---|
| 2026.03.06 | ₩23,500 | ₩25,200 | ₩23,300 | ₩25,000 | +6.38% | 5.9만 |
|---|
| 2026.03.05 | ₩23,550 | ₩24,500 | ₩23,300 | ₩23,700 | +0.64% | 9.2만 |
|---|
| 2026.03.04 | ₩24,300 | ₩24,350 | ₩21,550 | ₩22,100 | -9.05% | 15.9만 |
|---|
| 2026.03.03 | ₩26,050 | ₩26,250 | ₩25,100 | ₩25,200 | -3.26% | 13.3만 |
|---|
| 2026.02.27 | ₩27,500 | ₩27,500 | ₩26,200 | ₩26,400 | -4.00% | 38.1만 |
|---|
| 2026.02.26 | ₩27,800 | ₩28,000 | ₩27,250 | ₩27,400 | -1.44% | 10.2만 |
|---|
| 2026.02.25 | ₩28,300 | ₩28,350 | ₩27,500 | ₩27,800 | -1.77% | 10.9만 |
|---|
| 2026.02.24 | ₩27,850 | ₩28,600 | ₩27,600 | ₩28,250 | +1.44% | 11.5만 |
|---|
| 2026.02.23 | ₩28,250 | ₩28,700 | ₩27,550 | ₩27,750 | -1.77% | 6.9만 |
|---|
| 2026.02.20 | ₩28,100 | ₩28,550 | ₩27,650 | ₩28,050 | -0.18% | 6.5만 |
|---|
| 2026.02.19 | ₩27,750 | ₩28,300 | ₩27,050 | ₩28,200 | +1.62% | 11.5만 |
|---|
| 2026.02.13 | ₩27,950 | ₩28,150 | ₩27,500 | ₩27,650 | -1.07% | 4.5만 |
|---|
| 2026.02.12 | ₩27,900 | ₩28,500 | ₩27,500 | ₩28,500 | +2.15% | 5.6만 |
|---|
| 2026.02.11 | ₩27,950 | ₩28,150 | ₩27,550 | ₩27,600 | -1.25% | 4.1만 |
|---|
| 2026.02.10 | ₩28,450 | ₩28,450 | ₩27,700 | ₩27,950 | -1.76% | 5.1만 |
|---|
| 2026.02.09 | ₩27,300 | ₩29,450 | ₩27,300 | ₩28,350 | +3.85% | 17.3만 |
|---|
| 2026.02.06 | ₩26,500 | ₩26,650 | ₩25,400 | ₩26,500 | 0.00% | 6만 |
|---|
| 2026.02.05 | ₩27,300 | ₩27,550 | ₩26,600 | ₩27,200 | -0.37% | 9만 |
|---|
| 2026.02.04 | ₩26,700 | ₩27,850 | ₩26,650 | ₩27,850 | +4.31% | 7.1만 |
|---|
| 2026.02.03 | ₩26,450 | ₩27,000 | ₩26,050 | ₩26,950 | +1.89% | 6.2만 |
|---|
| 2026.02.02 | ₩26,750 | ₩27,300 | ₩25,950 | ₩26,050 | -2.62% | 7만 |
|---|
| 2026.01.30 | ₩27,950 | ₩28,200 | ₩26,900 | ₩27,150 | -2.86% | 10.2만 |
|---|
| 2026.01.29 | ₩27,800 | ₩28,000 | ₩26,700 | ₩27,900 | +0.36% | 9만 |
|---|
| 2026.01.28 | ₩27,500 | ₩27,950 | ₩27,250 | ₩27,700 | +0.73% | 10.9만 |
|---|
| 2026.01.27 | ₩27,250 | ₩27,800 | ₩27,150 | ₩27,300 | +0.18% | 7만 |
|---|
| 2026.01.26 | ₩27,450 | ₩27,950 | ₩27,350 | ₩27,600 | +0.55% | 8.2만 |
|---|
| 2026.01.23 | ₩28,300 | ₩28,300 | ₩26,850 | ₩27,300 | -3.53% | 11.6만 |
|---|
| 2026.01.22 | ₩26,800 | ₩28,150 | ₩26,800 | ₩27,500 | +2.61% | 11.1만 |
|---|
| 2026.01.21 | ₩26,500 | ₩26,750 | ₩25,600 | ₩26,550 | +0.19% | 7.9만 |
|---|
| 2026.01.20 | ₩26,850 | ₩28,000 | ₩26,700 | ₩27,000 | +0.56% | 7만 |
|---|
| 2026.01.19 | ₩26,000 | ₩28,000 | ₩25,650 | ₩27,450 | +5.58% | 13.4만 |
|---|
| 2026.01.16 | ₩26,100 | ₩26,650 | ₩25,350 | ₩25,450 | -2.49% | 6만 |
|---|
| 2026.01.15 | ₩24,950 | ₩26,000 | ₩24,700 | ₩25,950 | +4.01% | 7만 |
|---|
| 2026.01.14 | ₩25,650 | ₩25,750 | ₩25,150 | ₩25,200 | -1.75% | 7.8만 |
|---|
| 2026.01.13 | ₩25,900 | ₩25,950 | ₩25,000 | ₩25,800 | -0.39% | 9.4만 |
|---|
| 2026.01.12 | ₩25,450 | ₩26,200 | ₩25,450 | ₩25,650 | +0.79% | 7.3만 |
|---|
| 2026.01.09 | ₩25,400 | ₩25,850 | ₩24,800 | ₩25,450 | +0.20% | 7.5만 |
|---|
| 2026.01.08 | ₩24,900 | ₩25,350 | ₩24,400 | ₩25,350 | +1.81% | 11.4만 |
|---|
| 2026.01.07 | ₩25,950 | ₩26,150 | ₩24,900 | ₩25,050 | -3.47% | 9.5만 |
|---|
| 2026.01.06 | ₩26,650 | ₩26,650 | ₩25,500 | ₩25,950 | -2.63% | 13.1만 |
|---|
| 2026.01.05 | ₩25,800 | ₩26,500 | ₩25,800 | ₩26,200 | +1.55% | 6.2만 |
|---|
| 2026.01.02 | ₩26,150 | ₩26,150 | ₩25,450 | ₩25,550 | -2.29% | 6.5만 |
|---|
| 2025.12.30 | ₩26,600 | ₩26,900 | ₩25,700 | ₩25,800 | -3.01% | 10.5만 |
|---|
| 2025.12.29 | ₩26,000 | ₩27,150 | ₩25,750 | ₩27,000 | +3.85% | 8.7만 |
|---|
| 2025.12.26 | ₩27,600 | ₩27,650 | ₩26,650 | ₩26,700 | -3.26% | 8.3만 |
|---|
| 2025.12.24 | ₩27,850 | ₩28,000 | ₩27,400 | ₩27,400 | -1.62% | 12.8만 |
|---|
| 2025.12.23 | ₩28,050 | ₩28,300 | ₩27,700 | ₩27,800 | -0.89% | 4.1만 |
|---|
| 2025.12.22 | ₩28,250 | ₩28,450 | ₩27,700 | ₩27,900 | -1.24% | 5.1만 |
|---|
| 2025.12.19 | ₩28,050 | ₩28,400 | ₩27,100 | ₩27,800 | -0.89% | 8.8만 |
|---|
| 2025.12.18 | ₩28,400 | ₩28,850 | ₩27,550 | ₩28,050 | -1.23% | 9.1만 |
|---|
| 2025.12.17 | ₩29,700 | ₩29,700 | ₩29,100 | ₩29,150 | -1.85% | 3.8만 |
|---|
| 2025.12.16 | ₩29,900 | ₩30,100 | ₩29,300 | ₩29,500 | -1.34% | 5.6만 |
|---|
| 2025.12.15 | ₩29,850 | ₩30,400 | ₩29,600 | ₩30,150 | +1.01% | 3.9만 |
|---|
| 2025.12.12 | ₩30,300 | ₩30,450 | ₩30,000 | ₩30,100 | -0.66% | 3.2만 |
|---|
| 2025.12.11 | ₩30,850 | ₩30,850 | ₩30,050 | ₩30,050 | -2.59% | 5.9만 |
|---|
| 2025.12.10 | ₩31,150 | ₩31,550 | ₩30,550 | ₩30,550 | -1.93% | 6.1만 |
|---|
| 2025.12.09 | ₩30,800 | ₩31,000 | ₩30,400 | ₩30,750 | -0.16% | 4.2만 |
|---|
| 2025.12.08 | ₩31,150 | ₩32,650 | ₩30,300 | ₩31,250 | +0.32% | 27만 |
|---|
| 2025.12.05 | ₩30,250 | ₩30,550 | ₩29,950 | ₩30,100 | -0.50% | 4.4만 |
|---|
| 2025.12.04 | ₩30,600 | ₩30,650 | ₩29,750 | ₩30,550 | -0.16% | 6.2만 |
|---|
| 2025.12.03 | ₩29,950 | ₩30,650 | ₩29,700 | ₩30,600 | +2.17% | 7.7만 |
|---|
| 2025.12.02 | ₩30,100 | ₩30,300 | ₩29,800 | ₩29,900 | -0.66% | 3.3만 |
|---|
| 2025.12.01 | ₩30,000 | ₩30,400 | ₩29,600 | ₩29,850 | -0.50% | 4.1만 |
|---|
| 2025.11.28 | ₩29,600 | ₩30,000 | ₩29,450 | ₩29,700 | +0.34% | 5.4만 |
|---|
| 2025.11.27 | ₩29,850 | ₩29,900 | ₩29,150 | ₩29,350 | -1.68% | 2.9만 |
|---|
| 2025.11.26 | ₩29,250 | ₩29,700 | ₩29,100 | ₩29,500 | +0.85% | 5.3만 |
|---|
| 2025.11.25 | ₩29,400 | ₩29,800 | ₩28,300 | ₩28,850 | -1.87% | 6.6만 |
|---|
| 2025.11.24 | ₩29,700 | ₩29,850 | ₩29,000 | ₩29,000 | -2.36% | 6.7만 |
|---|
| 2025.11.21 | ₩30,200 | ₩30,250 | ₩29,300 | ₩29,600 | -1.99% | 7.8만 |
|---|
| 2025.11.20 | ₩30,500 | ₩31,200 | ₩30,500 | ₩30,850 | +1.15% | 4.9만 |
|---|
| 2025.11.19 | ₩30,600 | ₩30,700 | ₩29,700 | ₩30,250 | -1.14% | 6.1만 |
|---|
| 2025.11.18 | ₩30,650 | ₩31,250 | ₩30,050 | ₩30,300 | -1.14% | 6.3만 |
|---|
| 2025.11.17 | ₩31,000 | ₩31,100 | ₩29,750 | ₩30,550 | -1.45% | 8.8만 |
|---|
| 2025.11.14 | ₩32,000 | ₩32,000 | ₩30,550 | ₩30,750 | -3.91% | 10.3만 |
|---|
| 2025.11.13 | ₩32,900 | ₩32,950 | ₩32,050 | ₩32,300 | -1.82% | 9.6만 |
|---|
| 2025.11.12 | ₩32,100 | ₩32,650 | ₩31,850 | ₩32,600 | +1.56% | 5만 |
|---|
| 2025.11.11 | ₩32,850 | ₩33,250 | ₩31,850 | ₩32,000 | -2.59% | 7.3만 |
|---|
| 2025.11.10 | ₩31,950 | ₩32,200 | ₩31,250 | ₩32,000 | +0.16% | 5.2만 |
|---|
| 2025.11.07 | ₩31,450 | ₩31,850 | ₩31,050 | ₩31,400 | -0.16% | 8.1만 |
|---|
| 2025.11.06 | ₩33,000 | ₩33,150 | ₩31,650 | ₩32,000 | -3.03% | 9.5만 |
|---|
| 2025.11.05 | ₩33,000 | ₩33,000 | ₩31,200 | ₩32,350 | -1.97% | 12.1만 |
|---|
| 2025.11.04 | ₩33,900 | ₩34,000 | ₩33,000 | ₩33,500 | -1.18% | 14.5만 |
|---|
| 2025.11.03 | ₩33,050 | ₩33,200 | ₩32,450 | ₩33,050 | 0.00% | 10.9만 |
|---|
| 2025.10.31 | ₩31,900 | ₩32,350 | ₩31,550 | ₩31,650 | -0.78% | 8.9만 |
|---|
| 2025.10.30 | ₩33,400 | ₩33,550 | ₩32,050 | ₩32,200 | -3.59% | 10.2만 |
|---|
| 2025.10.29 | ₩35,250 | ₩35,300 | ₩33,000 | ₩33,350 | -5.39% | 15.4만 |
|---|
| 2025.10.28 | ₩34,350 | ₩34,400 | ₩33,450 | ₩34,050 | -0.87% | 15.6만 |
|---|
| 2025.10.27 | ₩36,900 | ₩37,300 | ₩34,300 | ₩34,650 | -6.10% | 21.8만 |
|---|
| 2025.10.24 | ₩35,550 | ₩37,000 | ₩34,900 | ₩36,250 | +1.97% | 23.1만 |
|---|
| 2025.10.23 | ₩36,600 | ₩36,650 | ₩34,950 | ₩35,100 | -4.10% | 13.5만 |
|---|
| 2025.10.22 | ₩36,750 | ₩37,500 | ₩35,400 | ₩36,000 | -2.04% | 18.6만 |
|---|
| 2025.10.21 | ₩37,450 | ₩38,000 | ₩36,000 | ₩36,350 | -2.94% | 32.8만 |
|---|
| 2025.10.20 | ₩37,750 | ₩38,100 | ₩36,700 | ₩37,650 | -0.26% | 28.9만 |
|---|
| 2025.10.17 | ₩34,950 | ₩39,200 | ₩34,050 | ₩38,150 | +9.16% | 94.2만 |
|---|
| 2025.10.16 | ₩31,200 | ₩34,450 | ₩30,750 | ₩34,350 | +10.10% | 43.4만 |
|---|
| 2025.10.15 | ₩30,900 | ₩31,375 | ₩30,200 | ₩31,000 | +0.32% | 6.9만 |
|---|
| 2025.10.14 | ₩29,850 | ₩31,400 | ₩29,600 | ₩30,350 | +1.68% | 13.5만 |
|---|
| 2025.10.13 | ₩29,750 | ₩30,700 | ₩29,200 | ₩30,000 | +0.84% | 8.4만 |
|---|
| 2025.10.10 | ₩29,950 | ₩30,500 | ₩29,200 | ₩29,900 | -0.17% | 10.5만 |
|---|