시장 데이터를 불러오는 중
전체 종목
금비 과거 주가
008870.KS · KOSPI
주요 제품·사업: 유리제품(주류병) 제조/화장품 도소매,수입(병제조기기)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008870.KS · KOSPI
주요 제품·사업: 유리제품(주류병) 제조/화장품 도소매,수입(병제조기기)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,950 | ₩38,950 | ₩38,300 | ₩38,600 | -0.90% | 184 |
| 2026.10.07 | ₩39,050 | ₩39,050 | ₩38,700 | ₩38,700 | -0.90% | 53 |
| 2026.10.06 | ₩38,750 | ₩39,200 | ₩38,750 | ₩39,050 | +0.77% | 421 |
| 2026.10.02 | ₩39,100 | ₩39,400 | ₩38,950 | ₩39,400 | +0.77% | 524 |
| 2026.10.01 | ₩40,000 | ₩40,050 | ₩39,500 | ₩39,650 | -0.88% | 194 |
| 2026.09.30 | ₩39,500 | ₩40,950 | ₩39,000 | ₩40,200 | +1.77% | 121 |
| 2026.09.29 | ₩40,300 | ₩40,300 | ₩39,400 | ₩39,500 | -1.99% | 117 |
| 2026.09.28 | ₩40,500 | ₩40,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,400 |
| ₩39,900 |
| -1.48% |
| 44 |
| 2026.09.23 | ₩41,000 | ₩41,000 | ₩39,700 | ₩39,800 | -2.93% | 21 |
|---|
| 2026.09.22 | ₩39,850 | ₩40,500 | ₩38,500 | ₩40,100 | +0.63% | 80 |
|---|
| 2026.09.21 | ₩39,700 | ₩39,700 | ₩39,300 | ₩39,650 | -0.13% | 114 |
|---|
| 2026.09.18 | ₩40,950 | ₩40,950 | ₩39,250 | ₩39,700 | -3.05% | 689 |
|---|
| 2026.09.17 | ₩39,900 | ₩40,950 | ₩39,900 | ₩40,950 | +2.63% | 65 |
|---|
| 2026.09.16 | ₩41,100 | ₩41,100 | ₩39,850 | ₩40,300 | -1.95% | 277 |
|---|
| 2026.09.15 | ₩38,500 | ₩40,400 | ₩38,450 | ₩40,400 | +4.94% | 47 |
|---|
| 2026.09.14 | ₩40,400 | ₩40,400 | ₩39,550 | ₩39,950 | -1.11% | 93 |
|---|
| 2026.09.11 | ₩39,850 | ₩40,750 | ₩38,950 | ₩40,750 | +2.26% | 121 |
|---|
| 2026.09.10 | ₩40,050 | ₩40,500 | ₩39,800 | ₩40,500 | +1.12% | 179 |
|---|
| 2026.09.09 | ₩39,650 | ₩40,700 | ₩39,600 | ₩40,050 | +1.01% | 448 |
|---|
| 2026.09.08 | ₩40,850 | ₩40,850 | ₩39,700 | ₩40,250 | -1.47% | 243 |
|---|
| 2026.09.07 | ₩40,100 | ₩40,450 | ₩40,100 | ₩40,250 | +0.37% | 774 |
|---|
| 2026.09.04 | ₩39,100 | ₩40,700 | ₩39,100 | ₩40,700 | +4.09% | 829 |
|---|
| 2026.09.03 | ₩40,000 | ₩40,400 | ₩39,050 | ₩40,400 | +1.00% | 152 |
|---|
| 2026.09.02 | ₩38,850 | ₩40,900 | ₩38,850 | ₩40,400 | +3.99% | 46 |
|---|
| 2026.09.01 | ₩38,700 | ₩39,800 | ₩38,600 | ₩39,650 | +2.45% | 341 |
|---|
| 2026.08.31 | ₩39,250 | ₩40,250 | ₩38,800 | ₩39,900 | +1.66% | 970 |
|---|
| 2026.08.28 | ₩38,850 | ₩40,000 | ₩38,700 | ₩39,100 | +0.64% | 257 |
|---|
| 2026.08.27 | ₩38,750 | ₩39,200 | ₩37,600 | ₩39,050 | +0.77% | 654 |
|---|
| 2026.08.26 | ₩38,400 | ₩39,000 | ₩38,000 | ₩38,750 | +0.91% | 487 |
|---|
| 2026.08.25 | ₩39,100 | ₩39,100 | ₩38,000 | ₩38,850 | -0.64% | 157 |
|---|
| 2026.08.24 | ₩38,650 | ₩39,400 | ₩38,550 | ₩39,400 | +1.94% | 110 |
|---|
| 2026.08.21 | ₩39,700 | ₩40,400 | ₩38,150 | ₩39,600 | -0.25% | 104 |
|---|
| 2026.08.20 | ₩39,150 | ₩39,700 | ₩38,100 | ₩39,700 | +1.40% | 737 |
|---|
| 2026.08.19 | ₩39,500 | ₩39,500 | ₩38,250 | ₩39,150 | -0.89% | 225 |
|---|
| 2026.08.18 | ₩41,200 | ₩42,050 | ₩38,750 | ₩39,500 | -4.13% | 1.3천 |
|---|
| 2026.08.14 | ₩41,700 | ₩41,750 | ₩40,900 | ₩41,550 | -0.36% | 404 |
|---|
| 2026.08.13 | ₩40,900 | ₩41,600 | ₩40,800 | ₩41,450 | +1.34% | 562 |
|---|
| 2026.08.12 | ₩41,400 | ₩41,500 | ₩40,150 | ₩41,250 | -0.36% | 658 |
|---|
| 2026.08.11 | ₩40,800 | ₩41,450 | ₩40,050 | ₩40,150 | -1.59% | 140 |
|---|
| 2026.08.10 | ₩39,600 | ₩41,250 | ₩39,550 | ₩40,950 | +3.41% | 512 |
|---|
| 2026.08.07 | ₩38,400 | ₩39,450 | ₩37,550 | ₩39,300 | +2.34% | 175 |
|---|
| 2026.08.06 | ₩38,400 | ₩38,400 | ₩37,250 | ₩38,400 | 0.00% | 117 |
|---|
| 2026.08.05 | ₩38,350 | ₩38,500 | ₩38,050 | ₩38,350 | 0.00% | 87 |
|---|
| 2026.08.04 | ₩38,050 | ₩38,450 | ₩37,300 | ₩38,400 | +0.92% | 184 |
|---|
| 2026.08.03 | ₩38,100 | ₩38,100 | ₩37,600 | ₩38,050 | -0.13% | 91 |
|---|
| 2026.07.31 | ₩38,400 | ₩38,400 | ₩37,500 | ₩38,250 | -0.39% | 245 |
|---|
| 2026.07.30 | ₩38,400 | ₩38,400 | ₩37,200 | ₩38,000 | -1.04% | 512 |
|---|
| 2026.07.29 | ₩39,450 | ₩39,450 | ₩37,050 | ₩37,950 | -3.80% | 547 |
|---|
| 2026.07.28 | ₩40,000 | ₩40,050 | ₩38,050 | ₩39,400 | -1.50% | 152 |
|---|
| 2026.07.27 | ₩40,000 | ₩40,000 | ₩38,800 | ₩40,000 | 0.00% | 115 |
|---|
| 2026.07.24 | ₩39,600 | ₩40,000 | ₩39,150 | ₩39,850 | +0.63% | 234 |
|---|
| 2026.07.23 | ₩38,500 | ₩39,600 | ₩38,200 | ₩39,600 | +2.86% | 230 |
|---|
| 2026.07.22 | ₩38,500 | ₩39,600 | ₩37,850 | ₩38,500 | 0.00% | 453 |
|---|
| 2026.07.21 | ₩40,000 | ₩40,600 | ₩38,100 | ₩39,300 | -1.75% | 354 |
|---|
| 2026.07.20 | ₩40,250 | ₩40,550 | ₩38,600 | ₩40,300 | +0.12% | 387 |
|---|
| 2026.07.16 | ₩37,850 | ₩40,300 | ₩37,600 | ₩40,300 | +6.47% | 501 |
|---|
| 2026.07.15 | ₩38,100 | ₩38,150 | ₩37,250 | ₩37,850 | -0.66% | 257 |
|---|
| 2026.07.14 | ₩37,900 | ₩37,900 | ₩37,150 | ₩37,200 | -1.85% | 2.9천 |
|---|
| 2026.07.13 | ₩38,350 | ₩38,550 | ₩37,150 | ₩37,900 | -1.17% | 837 |
|---|
| 2026.07.10 | ₩38,450 | ₩38,450 | ₩37,450 | ₩38,350 | -0.26% | 207 |
|---|
| 2026.07.09 | ₩37,700 | ₩38,450 | ₩37,150 | ₩38,450 | +1.99% | 494 |
|---|
| 2026.07.08 | ₩37,700 | ₩38,450 | ₩37,700 | ₩37,700 | 0.00% | 1.2천 |
|---|
| 2026.07.07 | ₩37,800 | ₩38,500 | ₩37,600 | ₩38,500 | +1.85% | 256 |
|---|
| 2026.07.06 | ₩39,400 | ₩39,400 | ₩37,700 | ₩38,500 | -2.28% | 58 |
|---|
| 2026.07.03 | ₩39,200 | ₩39,200 | ₩37,750 | ₩38,750 | -1.15% | 449 |
|---|
| 2026.07.02 | ₩39,300 | ₩39,300 | ₩37,650 | ₩38,800 | -1.27% | 209 |
|---|
| 2026.07.01 | ₩38,300 | ₩39,450 | ₩37,600 | ₩39,300 | +2.61% | 215 |
|---|
| 2026.06.30 | ₩39,400 | ₩39,400 | ₩38,450 | ₩38,800 | -1.52% | 377 |
|---|
| 2026.06.29 | ₩38,650 | ₩39,450 | ₩38,650 | ₩39,400 | +1.94% | 186 |
|---|
| 2026.06.26 | ₩39,600 | ₩39,600 | ₩37,450 | ₩38,300 | -3.28% | 639 |
|---|
| 2026.06.25 | ₩39,400 | ₩39,600 | ₩38,550 | ₩39,600 | +0.51% | 194 |
|---|
| 2026.06.24 | ₩38,300 | ₩39,550 | ₩37,650 | ₩39,450 | +3.00% | 559 |
|---|
| 2026.06.23 | ₩39,700 | ₩39,700 | ₩38,600 | ₩38,850 | -2.14% | 1.6천 |
|---|
| 2026.06.22 | ₩41,350 | ₩41,350 | ₩39,400 | ₩39,700 | -3.99% | 1.1천 |
|---|
| 2026.06.19 | ₩40,150 | ₩40,600 | ₩39,900 | ₩40,400 | +0.62% | 1.1천 |
|---|
| 2026.06.18 | ₩40,150 | ₩41,550 | ₩40,100 | ₩40,150 | 0.00% | 728 |
|---|
| 2026.06.17 | ₩40,200 | ₩41,400 | ₩40,150 | ₩40,350 | +0.37% | 2.3천 |
|---|
| 2026.06.16 | ₩41,000 | ₩41,300 | ₩40,850 | ₩40,900 | -0.24% | 757 |
|---|
| 2026.06.15 | ₩40,200 | ₩41,600 | ₩40,200 | ₩41,050 | +2.11% | 298 |
|---|
| 2026.06.12 | ₩40,600 | ₩40,600 | ₩39,900 | ₩40,100 | -1.23% | 673 |
|---|
| 2026.06.11 | ₩40,800 | ₩41,150 | ₩39,600 | ₩40,050 | -1.84% | 563 |
|---|
| 2026.06.10 | ₩41,050 | ₩41,050 | ₩39,400 | ₩40,900 | -0.37% | 2.2천 |
|---|
| 2026.06.09 | ₩41,250 | ₩42,000 | ₩40,850 | ₩41,050 | -0.48% | 733 |
|---|
| 2026.06.08 | ₩43,350 | ₩43,350 | ₩41,100 | ₩41,250 | -4.84% | 458 |
|---|
| 2026.06.05 | ₩43,900 | ₩44,400 | ₩42,500 | ₩43,600 | -0.68% | 1천 |
|---|
| 2026.06.04 | ₩43,350 | ₩43,350 | ₩43,050 | ₩43,100 | -0.58% | 239 |
|---|
| 2026.06.02 | ₩43,350 | ₩43,750 | ₩43,100 | ₩43,700 | +0.81% | 436 |
|---|
| 2026.06.01 | ₩43,950 | ₩43,950 | ₩43,700 | ₩43,700 | -0.57% | 739 |
|---|
| 2026.05.29 | ₩44,300 | ₩44,500 | ₩43,750 | ₩43,950 | -0.79% | 506 |
|---|
| 2026.05.28 | ₩43,850 | ₩44,550 | ₩43,700 | ₩43,800 | -0.11% | 596 |
|---|
| 2026.05.27 | ₩44,400 | ₩44,400 | ₩43,950 | ₩44,150 | -0.56% | 1.1천 |
|---|
| 2026.05.26 | ₩44,150 | ₩44,800 | ₩44,150 | ₩44,400 | +0.57% | 1천 |
|---|
| 2026.05.22 | ₩44,300 | ₩44,700 | ₩43,950 | ₩44,500 | +0.45% | 637 |
|---|
| 2026.05.21 | ₩43,850 | ₩44,600 | ₩43,850 | ₩44,300 | +1.03% | 1.1천 |
|---|
| 2026.05.20 | ₩44,400 | ₩44,400 | ₩43,700 | ₩43,850 | -1.24% | 435 |
|---|
| 2026.05.19 | ₩43,950 | ₩44,400 | ₩43,700 | ₩44,200 | +0.57% | 350 |
|---|
| 2026.05.18 | ₩43,100 | ₩44,950 | ₩43,100 | ₩44,200 | +2.55% | 1.5천 |
|---|
| 2026.05.15 | ₩44,500 | ₩45,000 | ₩43,700 | ₩44,000 | -1.12% | 1.8천 |
|---|
| 2026.05.14 | ₩43,900 | ₩44,550 | ₩43,850 | ₩44,500 | +1.37% | 816 |
|---|
| 2026.05.13 | ₩44,550 | ₩44,950 | ₩43,700 | ₩43,850 | -1.57% | 2.4천 |
|---|
| 2026.05.12 | ₩44,900 | ₩44,900 | ₩44,300 | ₩44,450 | -1.00% | 929 |
|---|
| 2026.05.11 | ₩44,700 | ₩45,450 | ₩44,450 | ₩44,900 | +0.45% | 1.1천 |
|---|
| 2026.05.08 | ₩44,800 | ₩45,000 | ₩44,600 | ₩44,700 | -0.22% | 1.3천 |
|---|
| 2026.05.07 | ₩45,550 | ₩45,550 | ₩43,700 | ₩44,750 | -1.76% | 1.8천 |
|---|
| 2026.05.06 | ₩45,300 | ₩45,500 | ₩44,800 | ₩44,900 | -0.88% | 1.1천 |
|---|
| 2026.05.04 | ₩45,400 | ₩45,400 | ₩44,950 | ₩45,000 | -0.88% | 616 |
|---|
| 2026.04.30 | ₩44,850 | ₩45,250 | ₩44,850 | ₩44,950 | +0.22% | 237 |
|---|
| 2026.04.29 | ₩45,500 | ₩45,500 | ₩44,850 | ₩45,100 | -0.88% | 836 |
|---|
| 2026.04.28 | ₩47,000 | ₩47,000 | ₩44,650 | ₩44,850 | -4.57% | 1.6천 |
|---|
| 2026.04.27 | ₩45,150 | ₩45,550 | ₩45,050 | ₩45,200 | +0.11% | 2천 |
|---|
| 2026.04.24 | ₩45,500 | ₩45,500 | ₩44,650 | ₩45,150 | -0.77% | 1.1천 |
|---|
| 2026.04.23 | ₩45,500 | ₩45,500 | ₩45,000 | ₩45,100 | -0.88% | 696 |
|---|
| 2026.04.22 | ₩45,150 | ₩45,550 | ₩45,150 | ₩45,450 | +0.66% | 864 |
|---|
| 2026.04.21 | ₩45,800 | ₩45,800 | ₩45,400 | ₩45,500 | -0.66% | 739 |
|---|
| 2026.04.20 | ₩45,700 | ₩45,850 | ₩45,350 | ₩45,600 | -0.22% | 545 |
|---|
| 2026.04.17 | ₩45,350 | ₩45,650 | ₩45,300 | ₩45,400 | +0.11% | 338 |
|---|
| 2026.04.16 | ₩45,350 | ₩45,500 | ₩45,000 | ₩45,300 | -0.11% | 607 |
|---|
| 2026.04.15 | ₩45,450 | ₩45,450 | ₩45,150 | ₩45,300 | -0.33% | 583 |
|---|
| 2026.04.14 | ₩45,400 | ₩45,400 | ₩45,250 | ₩45,250 | -0.33% | 462 |
|---|
| 2026.04.13 | ₩45,300 | ₩45,550 | ₩45,050 | ₩45,350 | +0.11% | 215 |
|---|
| 2026.04.10 | ₩45,500 | ₩45,500 | ₩45,150 | ₩45,300 | -0.44% | 424 |
|---|
| 2026.04.09 | ₩45,100 | ₩45,350 | ₩45,100 | ₩45,100 | 0.00% | 299 |
|---|
| 2026.04.08 | ₩45,700 | ₩45,850 | ₩45,050 | ₩45,100 | -1.31% | 229 |
|---|
| 2026.04.07 | ₩45,100 | ₩45,100 | ₩44,900 | ₩45,000 | -0.22% | 916 |
|---|
| 2026.04.06 | ₩45,100 | ₩45,100 | ₩44,800 | ₩45,000 | -0.22% | 285 |
|---|
| 2026.04.03 | ₩45,100 | ₩45,200 | ₩44,800 | ₩45,100 | 0.00% | 238 |
|---|
| 2026.04.02 | ₩45,100 | ₩45,100 | ₩44,650 | ₩44,900 | -0.44% | 899 |
|---|
| 2026.04.01 | ₩44,650 | ₩45,600 | ₩44,650 | ₩44,950 | +0.67% | 706 |
|---|
| 2026.03.31 | ₩45,500 | ₩45,500 | ₩43,600 | ₩44,500 | -2.20% | 1.2천 |
|---|
| 2026.03.30 | ₩45,600 | ₩45,600 | ₩44,600 | ₩45,000 | -1.32% | 1.1천 |
|---|
| 2026.03.27 | ₩46,100 | ₩46,100 | ₩44,900 | ₩45,600 | -1.08% | 523 |
|---|
| 2026.03.26 | ₩45,150 | ₩46,400 | ₩45,150 | ₩45,550 | +0.89% | 1.5천 |
|---|
| 2026.03.25 | ₩45,100 | ₩45,700 | ₩45,100 | ₩45,600 | +1.11% | 147 |
|---|
| 2026.03.24 | ₩45,500 | ₩45,700 | ₩45,100 | ₩45,300 | -0.44% | 271 |
|---|
| 2026.03.23 | ₩46,450 | ₩46,450 | ₩44,900 | ₩45,150 | -2.80% | 1.4천 |
|---|
| 2026.03.20 | ₩45,150 | ₩46,000 | ₩44,900 | ₩45,550 | +0.89% | 1.2천 |
|---|
| 2026.03.19 | ₩45,400 | ₩45,400 | ₩45,100 | ₩45,150 | -0.55% | 470 |
|---|
| 2026.03.18 | ₩45,600 | ₩45,850 | ₩45,400 | ₩45,400 | -0.44% | 511 |
|---|
| 2026.03.17 | ₩45,200 | ₩45,200 | ₩45,000 | ₩45,150 | -0.11% | 696 |
|---|
| 2026.03.16 | ₩45,300 | ₩45,300 | ₩44,900 | ₩45,100 | -0.44% | 554 |
|---|
| 2026.03.13 | ₩45,600 | ₩45,600 | ₩44,900 | ₩45,150 | -0.99% | 1.9천 |
|---|
| 2026.03.12 | ₩45,950 | ₩45,950 | ₩44,900 | ₩45,250 | -1.52% | 1.4천 |
|---|
| 2026.03.11 | ₩46,500 | ₩46,500 | ₩45,300 | ₩45,300 | -2.58% | 835 |
|---|
| 2026.03.10 | ₩45,350 | ₩46,600 | ₩45,100 | ₩45,650 | +0.66% | 2.1천 |
|---|
| 2026.03.09 | ₩46,150 | ₩46,150 | ₩44,900 | ₩45,050 | -2.38% | 1.5천 |
|---|
| 2026.03.06 | ₩46,650 | ₩46,750 | ₩46,100 | ₩46,150 | -1.07% | 1천 |
|---|
| 2026.03.05 | ₩45,650 | ₩46,950 | ₩45,650 | ₩46,650 | +2.19% | 1.1천 |
|---|
| 2026.03.04 | ₩47,850 | ₩47,850 | ₩45,100 | ₩45,600 | -4.70% | 4천 |
|---|
| 2026.03.03 | ₩48,100 | ₩48,100 | ₩47,300 | ₩47,800 | -0.62% | 3.2천 |
|---|
| 2026.02.27 | ₩47,750 | ₩48,600 | ₩47,500 | ₩47,800 | +0.10% | 1.9천 |
|---|
| 2026.02.26 | ₩49,500 | ₩49,500 | ₩48,000 | ₩48,050 | -2.93% | 2.4천 |
|---|
| 2026.02.25 | ₩49,400 | ₩50,000 | ₩49,150 | ₩49,400 | 0.00% | 3.7만 |
|---|
| 2026.02.24 | ₩50,100 | ₩50,300 | ₩49,300 | ₩49,400 | -1.40% | 2.2천 |
|---|
| 2026.02.23 | ₩50,600 | ₩51,000 | ₩50,000 | ₩50,100 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩49,800 | ₩50,700 | ₩49,350 | ₩50,400 | +1.20% | 1.8천 |
|---|
| 2026.02.19 | ₩49,400 | ₩49,850 | ₩49,300 | ₩49,400 | 0.00% | 748 |
|---|
| 2026.02.13 | ₩49,650 | ₩50,000 | ₩49,050 | ₩49,500 | -0.30% | 1.3천 |
|---|
| 2026.02.12 | ₩50,000 | ₩50,000 | ₩49,050 | ₩50,000 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩50,000 | ₩50,000 | ₩48,850 | ₩49,500 | -1.00% | 917 |
|---|
| 2026.02.10 | ₩50,600 | ₩50,600 | ₩49,100 | ₩49,500 | -2.17% | 1.8천 |
|---|
| 2026.02.09 | ₩48,800 | ₩50,000 | ₩48,800 | ₩48,900 | +0.20% | 2.1천 |
|---|
| 2026.02.06 | ₩49,150 | ₩49,350 | ₩48,100 | ₩49,150 | 0.00% | 2.3천 |
|---|
| 2026.02.05 | ₩48,550 | ₩49,350 | ₩48,550 | ₩49,100 | +1.13% | 2.3천 |
|---|
| 2026.02.04 | ₩47,700 | ₩48,600 | ₩47,700 | ₩48,550 | +1.78% | 2.3천 |
|---|
| 2026.02.03 | ₩48,200 | ₩48,200 | ₩47,800 | ₩48,150 | -0.10% | 1.4천 |
|---|
| 2026.02.02 | ₩48,800 | ₩48,800 | ₩47,800 | ₩48,000 | -1.64% | 2.2천 |
|---|
| 2026.01.30 | ₩49,500 | ₩49,500 | ₩48,600 | ₩48,800 | -1.41% | 2천 |
|---|
| 2026.01.29 | ₩49,200 | ₩49,650 | ₩46,600 | ₩49,200 | 0.00% | 3.2천 |
|---|
| 2026.01.28 | ₩49,100 | ₩49,500 | ₩49,050 | ₩49,200 | +0.20% | 778 |
|---|
| 2026.01.27 | ₩49,400 | ₩49,500 | ₩49,100 | ₩49,100 | -0.61% | 1.3천 |
|---|
| 2026.01.26 | ₩49,500 | ₩49,500 | ₩49,050 | ₩49,400 | -0.20% | 1.3천 |
|---|
| 2026.01.23 | ₩49,450 | ₩49,900 | ₩49,000 | ₩49,250 | -0.40% | 1.9천 |
|---|
| 2026.01.22 | ₩48,600 | ₩49,700 | ₩48,600 | ₩49,200 | +1.23% | 2천 |
|---|
| 2026.01.21 | ₩48,950 | ₩49,850 | ₩47,600 | ₩49,000 | +0.10% | 5.2천 |
|---|
| 2026.01.20 | ₩49,550 | ₩50,100 | ₩48,600 | ₩49,700 | +0.30% | 3.1천 |
|---|
| 2026.01.19 | ₩49,700 | ₩50,100 | ₩49,350 | ₩49,700 | 0.00% | 1.4천 |
|---|
| 2026.01.16 | ₩50,000 | ₩50,200 | ₩49,600 | ₩49,600 | -0.80% | 956 |
|---|
| 2026.01.15 | ₩50,400 | ₩50,500 | ₩49,600 | ₩50,000 | -0.79% | 1천 |
|---|
| 2026.01.14 | ₩50,300 | ₩50,700 | ₩49,700 | ₩50,000 | -0.60% | 1.1천 |
|---|
| 2026.01.13 | ₩51,000 | ₩51,000 | ₩50,200 | ₩50,300 | -1.37% | 683 |
|---|
| 2026.01.12 | ₩49,600 | ₩51,500 | ₩49,600 | ₩51,500 | +3.83% | 1.9천 |
|---|
| 2026.01.09 | ₩49,200 | ₩49,850 | ₩49,050 | ₩49,850 | +1.32% | 2.1천 |
|---|
| 2026.01.08 | ₩50,900 | ₩50,900 | ₩49,000 | ₩49,850 | -2.06% | 4.1천 |
|---|
| 2026.01.07 | ₩51,300 | ₩51,300 | ₩50,300 | ₩50,500 | -1.56% | 1.2천 |
|---|
| 2026.01.06 | ₩51,700 | ₩52,000 | ₩50,600 | ₩50,900 | -1.55% | 2.2천 |
|---|
| 2026.01.05 | ₩51,800 | ₩51,900 | ₩50,900 | ₩51,700 | -0.19% | 2.4천 |
|---|
| 2026.01.02 | ₩51,300 | ₩52,000 | ₩51,200 | ₩51,800 | +0.97% | 1천 |
|---|
| 2025.12.30 | ₩52,200 | ₩52,300 | ₩51,300 | ₩51,700 | -0.96% | 332 |
|---|
| 2025.12.29 | ₩51,700 | ₩52,200 | ₩51,600 | ₩52,200 | +0.97% | 530 |
|---|
| 2025.12.26 | ₩52,700 | ₩52,700 | ₩51,600 | ₩51,600 | -2.09% | 1.4천 |
|---|
| 2025.12.24 | ₩53,200 | ₩53,300 | ₩52,000 | ₩52,100 | -2.07% | 1.1천 |
|---|
| 2025.12.23 | ₩53,000 | ₩53,200 | ₩52,000 | ₩52,800 | -0.38% | 458 |
|---|
| 2025.12.22 | ₩53,200 | ₩53,200 | ₩52,200 | ₩52,600 | -1.13% | 742 |
|---|
| 2025.12.19 | ₩53,200 | ₩53,400 | ₩52,500 | ₩52,900 | -0.56% | 1.8천 |
|---|
| 2025.12.18 | ₩53,000 | ₩54,200 | ₩52,000 | ₩53,200 | +0.38% | 1.4천 |
|---|
| 2025.12.17 | ₩53,400 | ₩53,400 | ₩52,000 | ₩53,200 | -0.37% | 1.2천 |
|---|
| 2025.12.16 | ₩52,900 | ₩53,000 | ₩51,900 | ₩52,600 | -0.57% | 1.2천 |
|---|
| 2025.12.15 | ₩52,600 | ₩53,000 | ₩51,700 | ₩52,900 | +0.57% | 1.9천 |
|---|
| 2025.12.12 | ₩53,600 | ₩53,600 | ₩51,800 | ₩52,500 | -2.05% | 906 |
|---|
| 2025.12.11 | ₩52,300 | ₩53,000 | ₩51,200 | ₩52,100 | -0.38% | 1.7천 |
|---|
| 2025.12.10 | ₩52,000 | ₩52,000 | ₩51,000 | ₩51,400 | -1.15% | 1천 |
|---|
| 2025.12.09 | ₩52,600 | ₩52,600 | ₩51,000 | ₩51,400 | -2.28% | 1.7천 |
|---|
| 2025.12.08 | ₩53,200 | ₩53,200 | ₩51,900 | ₩51,900 | -2.44% | 1.6천 |
|---|
| 2025.12.05 | ₩52,500 | ₩53,300 | ₩51,700 | ₩53,200 | +1.33% | 2.1천 |
|---|
| 2025.12.04 | ₩54,000 | ₩54,500 | ₩52,600 | ₩52,800 | -2.22% | 2.8천 |
|---|
| 2025.12.03 | ₩51,600 | ₩54,800 | ₩51,200 | ₩54,000 | +4.65% | 9.4천 |
|---|
| 2025.12.02 | ₩52,300 | ₩53,600 | ₩49,950 | ₩51,500 | -1.53% | 1.9만 |
|---|
| 2025.12.01 | ₩60,000 | ₩61,600 | ₩52,100 | ₩52,100 | -13.17% | 3.1만 |
|---|
| 2025.11.28 | ₩53,900 | ₩62,000 | ₩53,900 | ₩57,000 | +5.75% | 3.8만 |
|---|
| 2025.11.27 | ₩54,100 | ₩54,600 | ₩53,800 | ₩53,900 | -0.37% | 1.7천 |
|---|
| 2025.11.26 | ₩53,500 | ₩54,300 | ₩53,500 | ₩53,900 | +0.75% | 5.9천 |
|---|
| 2025.11.25 | ₩54,900 | ₩54,900 | ₩53,400 | ₩54,600 | -0.55% | 1천 |
|---|
| 2025.11.24 | ₩54,100 | ₩54,400 | ₩53,600 | ₩54,000 | -0.18% | 2.7천 |
|---|
| 2025.11.21 | ₩55,500 | ₩55,500 | ₩53,400 | ₩54,100 | -2.52% | 1.6천 |
|---|
| 2025.11.20 | ₩54,200 | ₩54,900 | ₩54,200 | ₩54,300 | +0.18% | 1.8천 |
|---|
| 2025.11.19 | ₩54,100 | ₩55,200 | ₩53,600 | ₩54,200 | +0.18% | 420 |
|---|
| 2025.11.18 | ₩55,500 | ₩55,500 | ₩54,000 | ₩54,000 | -2.70% | 1.5천 |
|---|
| 2025.11.17 | ₩55,600 | ₩55,700 | ₩54,900 | ₩55,100 | -0.90% | 1.1천 |
|---|
| 2025.11.14 | ₩56,400 | ₩56,400 | ₩55,500 | ₩55,500 | -1.60% | 1.5천 |
|---|
| 2025.11.13 | ₩56,400 | ₩56,600 | ₩55,900 | ₩56,300 | -0.18% | 555 |
|---|
| 2025.11.12 | ₩56,600 | ₩56,600 | ₩55,900 | ₩56,400 | -0.35% | 552 |
|---|
| 2025.11.11 | ₩56,300 | ₩56,700 | ₩55,800 | ₩55,800 | -0.89% | 1.3천 |
|---|
| 2025.11.10 | ₩55,900 | ₩56,900 | ₩55,900 | ₩56,300 | +0.72% | 1.5천 |
|---|
| 2025.11.07 | ₩56,300 | ₩56,800 | ₩55,900 | ₩55,900 | -0.71% | 1.1천 |
|---|
| 2025.11.06 | ₩56,700 | ₩56,900 | ₩55,500 | ₩56,800 | +0.18% | 1.1천 |
|---|
| 2025.11.05 | ₩56,800 | ₩58,600 | ₩55,300 | ₩56,500 | -0.53% | 3.1천 |
|---|
| 2025.11.04 | ₩57,100 | ₩57,400 | ₩56,500 | ₩56,800 | -0.53% | 2.4천 |
|---|
| 2025.11.03 | ₩58,200 | ₩58,200 | ₩57,100 | ₩57,100 | -1.89% | 2.9천 |
|---|
| 2025.10.31 | ₩57,500 | ₩58,400 | ₩57,200 | ₩58,400 | +1.57% | 2.2천 |
|---|
| 2025.10.30 | ₩58,200 | ₩58,200 | ₩57,300 | ₩57,300 | -1.55% | 1.5만 |
|---|
| 2025.10.29 | ₩58,300 | ₩58,400 | ₩57,700 | ₩58,000 | -0.51% | 1.5천 |
|---|
| 2025.10.28 | ₩58,300 | ₩58,300 | ₩57,800 | ₩58,200 | -0.17% | 1.5천 |
|---|
| 2025.10.27 | ₩58,500 | ₩58,500 | ₩57,700 | ₩58,400 | -0.17% | 2.5천 |
|---|
| 2025.10.24 | ₩59,300 | ₩59,300 | ₩58,100 | ₩58,500 | -1.35% | 1.4천 |
|---|
| 2025.10.23 | ₩58,300 | ₩58,600 | ₩57,900 | ₩58,300 | 0.00% | 1.4천 |
|---|
| 2025.10.22 | ₩58,100 | ₩58,400 | ₩57,900 | ₩58,300 | +0.34% | 1.1천 |
|---|
| 2025.10.21 | ₩58,600 | ₩58,800 | ₩58,000 | ₩58,200 | -0.68% | 1.4천 |
|---|
| 2025.10.20 | ₩58,600 | ₩58,700 | ₩57,900 | ₩58,600 | 0.00% | 2.7천 |
|---|
| 2025.10.17 | ₩58,500 | ₩58,600 | ₩57,500 | ₩58,600 | +0.17% | 1.5천 |
|---|
| 2025.10.16 | ₩60,300 | ₩60,300 | ₩57,900 | ₩58,500 | -2.99% | 4.5천 |
|---|
| 2025.10.15 | ₩58,500 | ₩59,900 | ₩58,100 | ₩59,500 | +1.71% | 7.4천 |
|---|
| 2025.10.14 | ₩59,900 | ₩59,900 | ₩58,400 | ₩58,400 | -2.50% | 2.2천 |
|---|
| 2025.10.13 | ₩59,100 | ₩59,100 | ₩58,100 | ₩58,900 | -0.34% | 1.5천 |
|---|
| 2025.10.10 | ₩59,400 | ₩60,400 | ₩58,600 | ₩59,300 | -0.17% | 1.2천 |
|---|