시장 데이터를 불러오는 중
전체 종목
무림페이퍼 과거 주가
009200.KS · KOSPI
주요 제품·사업: 지류,아트지,백상지 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009200.KS · KOSPI
주요 제품·사업: 지류,아트지,백상지 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,514 | ₩1,525 | ₩1,500 | ₩1,503 | -0.73% | 2.2만 |
| 2026.10.07 | ₩1,504 | ₩1,535 | ₩1,504 | ₩1,511 | +0.47% | 1.4만 |
| 2026.10.06 | ₩1,530 | ₩1,538 | ₩1,509 | ₩1,518 | -0.78% | 1.8만 |
| 2026.10.02 | ₩1,507 | ₩1,526 | ₩1,500 | ₩1,520 | +0.86% | 3.9만 |
| 2026.10.01 | ₩1,500 | ₩1,529 | ₩1,500 | ₩1,513 | +0.87% | 3.2만 |
| 2026.09.30 | ₩1,505 | ₩1,529 | ₩1,499 | ₩1,501 | -0.27% | 1.7만 |
| 2026.09.29 | ₩1,503 | ₩1,508 | ₩1,490 | ₩1,506 | +0.20% | 5.3만 |
| 2026.09.28 | ₩1,504 | ₩1,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,488 |
| ₩1,516 |
| +0.80% |
| 10.6만 |
| 2026.09.23 | ₩1,500 | ₩1,585 | ₩1,497 | ₩1,504 | +0.27% | 13.1만 |
|---|
| 2026.09.22 | ₩1,442 | ₩1,690 | ₩1,442 | ₩1,503 | +4.23% | 129만 |
|---|
| 2026.09.21 | ₩1,497 | ₩1,497 | ₩1,451 | ₩1,452 | -3.01% | 2.1만 |
|---|
| 2026.09.18 | ₩1,471 | ₩1,486 | ₩1,469 | ₩1,470 | -0.07% | 3.4만 |
|---|
| 2026.09.17 | ₩1,499 | ₩1,499 | ₩1,461 | ₩1,483 | -1.07% | 2.9만 |
|---|
| 2026.09.16 | ₩1,481 | ₩1,504 | ₩1,477 | ₩1,479 | -0.14% | 6.7만 |
|---|
| 2026.09.15 | ₩1,505 | ₩1,590 | ₩1,455 | ₩1,480 | -1.66% | 21만 |
|---|
| 2026.09.14 | ₩1,487 | ₩1,499 | ₩1,466 | ₩1,485 | -0.13% | 2.5만 |
|---|
| 2026.09.11 | ₩1,465 | ₩1,492 | ₩1,465 | ₩1,487 | +1.50% | 1.4만 |
|---|
| 2026.09.10 | ₩1,501 | ₩1,501 | ₩1,470 | ₩1,488 | -0.87% | 4.2만 |
|---|
| 2026.09.09 | ₩1,499 | ₩1,534 | ₩1,490 | ₩1,494 | -0.33% | 1.7만 |
|---|
| 2026.09.08 | ₩1,504 | ₩1,526 | ₩1,498 | ₩1,499 | -0.33% | 1.1만 |
|---|
| 2026.09.07 | ₩1,515 | ₩1,540 | ₩1,504 | ₩1,504 | -0.73% | 2.7만 |
|---|
| 2026.09.04 | ₩1,542 | ₩1,542 | ₩1,513 | ₩1,515 | -1.75% | 9.8천 |
|---|
| 2026.09.03 | ₩1,545 | ₩1,545 | ₩1,517 | ₩1,519 | -1.68% | 8.3천 |
|---|
| 2026.09.02 | ₩1,542 | ₩1,553 | ₩1,507 | ₩1,526 | -1.04% | 1.4만 |
|---|
| 2026.09.01 | ₩1,530 | ₩1,554 | ₩1,516 | ₩1,542 | +0.78% | 2.3만 |
|---|
| 2026.08.31 | ₩1,538 | ₩1,552 | ₩1,521 | ₩1,526 | -0.78% | 1.2만 |
|---|
| 2026.08.28 | ₩1,520 | ₩1,572 | ₩1,519 | ₩1,538 | +1.18% | 4.4만 |
|---|
| 2026.08.27 | ₩1,542 | ₩1,549 | ₩1,532 | ₩1,542 | 0.00% | 1.1만 |
|---|
| 2026.08.26 | ₩1,550 | ₩1,552 | ₩1,516 | ₩1,542 | -0.52% | 3.1만 |
|---|
| 2026.08.25 | ₩1,549 | ₩1,549 | ₩1,518 | ₩1,525 | -1.55% | 2.7만 |
|---|
| 2026.08.24 | ₩1,563 | ₩1,563 | ₩1,507 | ₩1,520 | -2.75% | 1.4만 |
|---|
| 2026.08.21 | ₩1,560 | ₩1,560 | ₩1,502 | ₩1,514 | -2.95% | 2.1만 |
|---|
| 2026.08.20 | ₩1,565 | ₩1,565 | ₩1,524 | ₩1,540 | -1.60% | 1.2만 |
|---|
| 2026.08.19 | ₩1,484 | ₩1,560 | ₩1,484 | ₩1,549 | +4.38% | 3.2만 |
|---|
| 2026.08.18 | ₩1,560 | ₩1,562 | ₩1,474 | ₩1,531 | -1.86% | 4.2만 |
|---|
| 2026.08.14 | ₩1,538 | ₩1,560 | ₩1,530 | ₩1,550 | +0.78% | 2.5만 |
|---|
| 2026.08.13 | ₩1,546 | ₩1,569 | ₩1,530 | ₩1,551 | +0.32% | 3.9만 |
|---|
| 2026.08.12 | ₩1,576 | ₩1,593 | ₩1,556 | ₩1,576 | 0.00% | 5.1만 |
|---|
| 2026.08.11 | ₩1,555 | ₩1,585 | ₩1,553 | ₩1,582 | +1.74% | 3.7만 |
|---|
| 2026.08.10 | ₩1,532 | ₩1,555 | ₩1,521 | ₩1,553 | +1.37% | 4.3만 |
|---|
| 2026.08.07 | ₩1,512 | ₩1,547 | ₩1,512 | ₩1,532 | +1.32% | 3.4만 |
|---|
| 2026.08.06 | ₩1,530 | ₩1,539 | ₩1,509 | ₩1,533 | +0.20% | 3만 |
|---|
| 2026.08.05 | ₩1,527 | ₩1,540 | ₩1,511 | ₩1,527 | 0.00% | 2.1만 |
|---|
| 2026.08.04 | ₩1,465 | ₩1,530 | ₩1,465 | ₩1,527 | +4.23% | 4.1만 |
|---|
| 2026.08.03 | ₩1,445 | ₩1,519 | ₩1,444 | ₩1,490 | +3.11% | 4.1만 |
|---|
| 2026.07.31 | ₩1,453 | ₩1,480 | ₩1,442 | ₩1,470 | +1.17% | 2.2만 |
|---|
| 2026.07.30 | ₩1,325 | ₩1,455 | ₩1,325 | ₩1,438 | +8.53% | 7.2만 |
|---|
| 2026.07.29 | ₩1,410 | ₩1,452 | ₩1,373 | ₩1,414 | +0.28% | 5.6만 |
|---|
| 2026.07.28 | ₩1,430 | ₩1,455 | ₩1,418 | ₩1,427 | -0.21% | 5.7만 |
|---|
| 2026.07.27 | ₩1,486 | ₩1,506 | ₩1,451 | ₩1,451 | -2.36% | 3.5만 |
|---|
| 2026.07.24 | ₩1,471 | ₩1,511 | ₩1,462 | ₩1,500 | +1.97% | 6.1만 |
|---|
| 2026.07.23 | ₩1,410 | ₩1,475 | ₩1,410 | ₩1,470 | +4.26% | 3만 |
|---|
| 2026.07.22 | ₩1,404 | ₩1,438 | ₩1,404 | ₩1,413 | +0.64% | 4만 |
|---|
| 2026.07.21 | ₩1,371 | ₩1,428 | ₩1,353 | ₩1,416 | +3.28% | 5.8만 |
|---|
| 2026.07.20 | ₩1,396 | ₩1,450 | ₩1,394 | ₩1,403 | +0.50% | 6.2만 |
|---|
| 2026.07.16 | ₩1,439 | ₩1,479 | ₩1,424 | ₩1,432 | -0.49% | 6.8만 |
|---|
| 2026.07.15 | ₩1,448 | ₩1,448 | ₩1,427 | ₩1,438 | -0.69% | 3.7만 |
|---|
| 2026.07.14 | ₩1,415 | ₩1,432 | ₩1,389 | ₩1,432 | +1.20% | 3만 |
|---|
| 2026.07.13 | ₩1,429 | ₩1,452 | ₩1,400 | ₩1,427 | -0.14% | 5만 |
|---|
| 2026.07.10 | ₩1,380 | ₩1,433 | ₩1,380 | ₩1,421 | +2.97% | 7만 |
|---|
| 2026.07.09 | ₩1,395 | ₩1,425 | ₩1,382 | ₩1,399 | +0.29% | 5.4만 |
|---|
| 2026.07.08 | ₩1,395 | ₩1,440 | ₩1,393 | ₩1,410 | +1.08% | 5.7만 |
|---|
| 2026.07.07 | ₩1,383 | ₩1,436 | ₩1,383 | ₩1,428 | +3.25% | 6.3만 |
|---|
| 2026.07.06 | ₩1,404 | ₩1,420 | ₩1,378 | ₩1,414 | +0.71% | 8.8만 |
|---|
| 2026.07.03 | ₩1,385 | ₩1,399 | ₩1,340 | ₩1,393 | +0.58% | 11.8만 |
|---|
| 2026.07.02 | ₩1,371 | ₩1,411 | ₩1,328 | ₩1,385 | +1.02% | 8.2만 |
|---|
| 2026.07.01 | ₩1,320 | ₩1,379 | ₩1,311 | ₩1,371 | +3.86% | 5.7만 |
|---|
| 2026.06.30 | ₩1,340 | ₩1,376 | ₩1,320 | ₩1,320 | -1.49% | 6.2만 |
|---|
| 2026.06.29 | ₩1,256 | ₩1,362 | ₩1,256 | ₩1,362 | +8.44% | 11.3만 |
|---|
| 2026.06.26 | ₩1,296 | ₩1,304 | ₩1,256 | ₩1,256 | -3.09% | 8.5만 |
|---|
| 2026.06.25 | ₩1,331 | ₩1,362 | ₩1,295 | ₩1,295 | -2.70% | 10.9만 |
|---|
| 2026.06.24 | ₩1,397 | ₩1,397 | ₩1,314 | ₩1,331 | -4.72% | 11.4만 |
|---|
| 2026.06.23 | ₩1,440 | ₩1,461 | ₩1,357 | ₩1,357 | -5.76% | 11.3만 |
|---|
| 2026.06.22 | ₩1,461 | ₩1,495 | ₩1,432 | ₩1,440 | -1.44% | 4.3만 |
|---|
| 2026.06.19 | ₩1,534 | ₩1,534 | ₩1,454 | ₩1,461 | -4.76% | 9.8만 |
|---|
| 2026.06.18 | ₩1,576 | ₩1,593 | ₩1,502 | ₩1,502 | -4.70% | 9만 |
|---|
| 2026.06.17 | ₩1,585 | ₩1,585 | ₩1,552 | ₩1,576 | -0.57% | 7.4만 |
|---|
| 2026.06.16 | ₩1,560 | ₩1,614 | ₩1,525 | ₩1,577 | +1.09% | 41.9만 |
|---|
| 2026.06.15 | ₩1,515 | ₩1,566 | ₩1,515 | ₩1,530 | +0.99% | 6.3만 |
|---|
| 2026.06.12 | ₩1,464 | ₩1,538 | ₩1,464 | ₩1,511 | +3.21% | 8.8만 |
|---|
| 2026.06.11 | ₩1,457 | ₩1,475 | ₩1,440 | ₩1,462 | +0.34% | 4.9만 |
|---|
| 2026.06.10 | ₩1,520 | ₩1,532 | ₩1,448 | ₩1,457 | -4.14% | 2 |
|---|
| 2026.06.09 | ₩1,449 | ₩1,564 | ₩1,423 | ₩1,550 | +6.97% | 33.2만 |
|---|
| 2026.06.08 | ₩1,450 | ₩1,495 | ₩1,427 | ₩1,427 | -1.59% | 18.8만 |
|---|
| 2026.06.05 | ₩1,500 | ₩1,526 | ₩1,455 | ₩1,483 | -1.13% | 6만 |
|---|
| 2026.06.04 | ₩1,501 | ₩1,525 | ₩1,475 | ₩1,476 | -1.67% | 8.1만 |
|---|
| 2026.06.02 | ₩1,517 | ₩1,518 | ₩1,459 | ₩1,501 | -1.05% | 20.6만 |
|---|
| 2026.06.01 | ₩1,592 | ₩1,593 | ₩1,511 | ₩1,520 | -4.52% | 18.6만 |
|---|
| 2026.05.29 | ₩1,552 | ₩1,645 | ₩1,552 | ₩1,591 | +2.51% | 38.6만 |
|---|
| 2026.05.28 | ₩1,620 | ₩1,631 | ₩1,566 | ₩1,631 | +0.68% | 25만 |
|---|
| 2026.05.27 | ₩1,749 | ₩1,749 | ₩1,605 | ₩1,620 | -7.38% | 41.9만 |
|---|
| 2026.05.26 | ₩1,751 | ₩1,769 | ₩1,705 | ₩1,711 | -2.28% | 33.1만 |
|---|
| 2026.05.22 | ₩1,724 | ₩1,770 | ₩1,724 | ₩1,749 | +1.45% | 9만 |
|---|
| 2026.05.21 | ₩1,727 | ₩1,770 | ₩1,714 | ₩1,721 | -0.35% | 20.2만 |
|---|
| 2026.05.20 | ₩1,742 | ₩1,765 | ₩1,710 | ₩1,727 | -0.86% | 16.7만 |
|---|
| 2026.05.19 | ₩1,803 | ₩1,814 | ₩1,712 | ₩1,755 | -2.66% | 45.1만 |
|---|
| 2026.05.18 | ₩1,862 | ₩1,862 | ₩1,801 | ₩1,802 | -3.22% | 24.3만 |
|---|
| 2026.05.15 | ₩1,871 | ₩1,895 | ₩1,863 | ₩1,863 | -0.43% | 21.5만 |
|---|
| 2026.05.14 | ₩1,847 | ₩1,910 | ₩1,847 | ₩1,871 | +1.30% | 11.1만 |
|---|
| 2026.05.13 | ₩1,881 | ₩1,899 | ₩1,847 | ₩1,847 | -1.81% | 37.8만 |
|---|
| 2026.05.12 | ₩1,909 | ₩1,943 | ₩1,876 | ₩1,879 | -1.57% | 24.1만 |
|---|
| 2026.05.11 | ₩1,947 | ₩1,970 | ₩1,900 | ₩1,910 | -1.90% | 29.6만 |
|---|
| 2026.05.08 | ₩1,972 | ₩1,992 | ₩1,933 | ₩1,947 | -1.27% | 28.5만 |
|---|
| 2026.05.07 | ₩1,978 | ₩1,993 | ₩1,972 | ₩1,972 | -0.30% | 18.9만 |
|---|
| 2026.05.06 | ₩2,020 | ₩2,055 | ₩1,977 | ₩1,977 | -2.13% | 43.5만 |
|---|
| 2026.05.04 | ₩2,045 | ₩2,075 | ₩2,030 | ₩2,030 | -0.73% | 35.7만 |
|---|
| 2026.04.30 | ₩2,055 | ₩2,075 | ₩2,040 | ₩2,045 | -0.49% | 22만 |
|---|
| 2026.04.29 | ₩2,025 | ₩2,070 | ₩2,020 | ₩2,035 | +0.49% | 23.2만 |
|---|
| 2026.04.28 | ₩2,045 | ₩2,055 | ₩2,015 | ₩2,025 | -0.98% | 44.3만 |
|---|
| 2026.04.27 | ₩2,035 | ₩2,050 | ₩1,999 | ₩2,045 | +0.49% | 43.6만 |
|---|
| 2026.04.24 | ₩1,997 | ₩2,050 | ₩1,989 | ₩2,010 | +0.65% | 101.5만 |
|---|
| 2026.04.23 | ₩2,200 | ₩2,200 | ₩2,085 | ₩2,110 | -4.09% | 121.1만 |
|---|
| 2026.04.22 | ₩2,180 | ₩2,260 | ₩2,165 | ₩2,205 | +1.15% | 101.8만 |
|---|
| 2026.04.21 | ₩2,260 | ₩2,425 | ₩2,210 | ₩2,225 | -1.55% | 316.2만 |
|---|
| 2026.04.20 | ₩2,230 | ₩2,330 | ₩2,225 | ₩2,250 | +0.90% | 267.9만 |
|---|
| 2026.04.17 | ₩2,345 | ₩2,430 | ₩2,170 | ₩2,240 | -4.48% | 654.7만 |
|---|
| 2026.04.16 | ₩2,125 | ₩2,685 | ₩2,090 | ₩2,560 | +20.47% | 2724.1만 |
|---|
| 2026.04.15 | ₩2,120 | ₩2,130 | ₩2,095 | ₩2,115 | -0.24% | 22.2만 |
|---|
| 2026.04.14 | ₩2,100 | ₩2,150 | ₩2,070 | ₩2,115 | +0.71% | 30.7만 |
|---|
| 2026.04.13 | ₩2,150 | ₩2,170 | ₩2,085 | ₩2,095 | -2.56% | 60.4만 |
|---|
| 2026.04.10 | ₩2,010 | ₩2,075 | ₩2,010 | ₩2,070 | +2.99% | 28.5만 |
|---|
| 2026.04.09 | ₩2,025 | ₩2,045 | ₩2,000 | ₩2,010 | -0.74% | 27.7만 |
|---|
| 2026.04.08 | ₩2,030 | ₩2,050 | ₩2,000 | ₩2,040 | +0.49% | 37.1만 |
|---|
| 2026.04.07 | ₩2,060 | ₩2,075 | ₩2,025 | ₩2,030 | -1.46% | 20.6만 |
|---|
| 2026.04.06 | ₩2,090 | ₩2,110 | ₩2,050 | ₩2,060 | -1.44% | 49.5만 |
|---|
| 2026.04.03 | ₩2,060 | ₩2,140 | ₩2,045 | ₩2,100 | +1.94% | 55.5만 |
|---|
| 2026.04.02 | ₩2,060 | ₩2,090 | ₩2,010 | ₩2,030 | -1.46% | 50.7만 |
|---|
| 2026.04.01 | ₩2,010 | ₩2,070 | ₩2,000 | ₩2,050 | +1.99% | 44만 |
|---|
| 2026.03.31 | ₩2,080 | ₩2,080 | ₩1,995 | ₩2,000 | -3.85% | 27.5만 |
|---|
| 2026.03.30 | ₩2,110 | ₩2,180 | ₩2,035 | ₩2,035 | -3.55% | 66.1만 |
|---|
| 2026.03.27 | ₩2,220 | ₩2,340 | ₩2,060 | ₩2,090 | -5.86% | 230.1만 |
|---|
| 2026.03.26 | ₩2,090 | ₩2,315 | ₩2,070 | ₩2,140 | +2.39% | 425.1만 |
|---|
| 2026.03.25 | ₩2,075 | ₩2,125 | ₩2,050 | ₩2,070 | -0.24% | 45.2만 |
|---|
| 2026.03.24 | ₩2,015 | ₩2,120 | ₩2,000 | ₩2,050 | +1.74% | 132.6만 |
|---|
| 2026.03.23 | ₩2,020 | ₩2,100 | ₩1,994 | ₩2,020 | 0.00% | 59.7만 |
|---|
| 2026.03.20 | ₩2,000 | ₩2,040 | ₩1,980 | ₩2,030 | +1.50% | 29.1만 |
|---|
| 2026.03.19 | ₩1,946 | ₩1,990 | ₩1,940 | ₩1,962 | +0.82% | 17.7만 |
|---|
| 2026.03.18 | ₩1,945 | ₩1,964 | ₩1,935 | ₩1,947 | +0.10% | 15.1만 |
|---|
| 2026.03.17 | ₩1,978 | ₩1,978 | ₩1,939 | ₩1,954 | -1.21% | 16.6만 |
|---|
| 2026.03.16 | ₩1,983 | ₩1,997 | ₩1,948 | ₩1,972 | -0.55% | 12.6만 |
|---|
| 2026.03.13 | ₩2,000 | ₩2,005 | ₩1,976 | ₩1,983 | -0.85% | 16.7만 |
|---|
| 2026.03.12 | ₩1,938 | ₩2,015 | ₩1,936 | ₩2,000 | +3.20% | 25.1만 |
|---|
| 2026.03.11 | ₩1,932 | ₩1,948 | ₩1,921 | ₩1,943 | +0.57% | 18만 |
|---|
| 2026.03.10 | ₩1,934 | ₩1,960 | ₩1,919 | ₩1,926 | -0.41% | 20.8만 |
|---|
| 2026.03.09 | ₩1,950 | ₩1,960 | ₩1,900 | ₩1,921 | -1.49% | 30.4만 |
|---|
| 2026.03.06 | ₩2,040 | ₩2,070 | ₩2,015 | ₩2,060 | +0.98% | 35.2만 |
|---|
| 2026.03.05 | ₩1,979 | ₩2,035 | ₩1,946 | ₩2,030 | +2.58% | 27.9만 |
|---|
| 2026.03.04 | ₩2,035 | ₩2,035 | ₩1,916 | ₩1,936 | -4.86% | 49.3만 |
|---|
| 2026.03.03 | ₩2,060 | ₩2,095 | ₩2,025 | ₩2,030 | -1.46% | 38.5만 |
|---|
| 2026.02.27 | ₩2,095 | ₩2,105 | ₩2,065 | ₩2,100 | +0.24% | 23.1만 |
|---|
| 2026.02.26 | ₩2,190 | ₩2,190 | ₩2,095 | ₩2,100 | -4.11% | 31.7만 |
|---|
| 2026.02.25 | ₩2,165 | ₩2,220 | ₩2,150 | ₩2,170 | +0.23% | 40만 |
|---|
| 2026.02.24 | ₩2,150 | ₩2,180 | ₩2,115 | ₩2,165 | +0.70% | 31만 |
|---|
| 2026.02.23 | ₩2,100 | ₩2,185 | ₩2,085 | ₩2,155 | +2.62% | 92.3만 |
|---|
| 2026.02.20 | ₩2,005 | ₩2,060 | ₩1,999 | ₩2,045 | +2.00% | 36.9만 |
|---|
| 2026.02.19 | ₩1,966 | ₩2,020 | ₩1,966 | ₩2,000 | +1.73% | 37.2만 |
|---|
| 2026.02.13 | ₩1,966 | ₩1,970 | ₩1,951 | ₩1,966 | 0.00% | 11만 |
|---|
| 2026.02.12 | ₩1,966 | ₩1,980 | ₩1,955 | ₩1,966 | 0.00% | 5.2만 |
|---|
| 2026.02.11 | ₩1,961 | ₩1,970 | ₩1,952 | ₩1,966 | +0.25% | 11.5만 |
|---|
| 2026.02.10 | ₩1,973 | ₩1,973 | ₩1,941 | ₩1,963 | -0.51% | 13.6만 |
|---|
| 2026.02.09 | ₩1,943 | ₩1,984 | ₩1,908 | ₩1,943 | 0.00% | 5.1만 |
|---|
| 2026.02.06 | ₩1,916 | ₩1,956 | ₩1,902 | ₩1,943 | +1.41% | 12.8만 |
|---|
| 2026.02.05 | ₩1,950 | ₩1,980 | ₩1,940 | ₩1,967 | +0.87% | 17.5만 |
|---|
| 2026.02.04 | ₩1,923 | ₩1,958 | ₩1,915 | ₩1,950 | +1.40% | 13.7만 |
|---|
| 2026.02.03 | ₩1,925 | ₩1,925 | ₩1,911 | ₩1,923 | -0.10% | 4.7만 |
|---|
| 2026.02.02 | ₩1,935 | ₩1,935 | ₩1,898 | ₩1,909 | -1.34% | 19.5만 |
|---|
| 2026.01.30 | ₩1,928 | ₩1,938 | ₩1,914 | ₩1,936 | +0.41% | 19.1만 |
|---|
| 2026.01.29 | ₩1,911 | ₩1,925 | ₩1,898 | ₩1,919 | +0.42% | 10.2만 |
|---|
| 2026.01.28 | ₩1,909 | ₩1,922 | ₩1,902 | ₩1,911 | +0.10% | 9.5만 |
|---|
| 2026.01.27 | ₩1,922 | ₩1,928 | ₩1,902 | ₩1,912 | -0.52% | 8.3만 |
|---|
| 2026.01.26 | ₩1,914 | ₩1,928 | ₩1,906 | ₩1,914 | 0.00% | 6.3만 |
|---|
| 2026.01.23 | ₩1,909 | ₩1,922 | ₩1,892 | ₩1,913 | +0.21% | 4.3만 |
|---|
| 2026.01.22 | ₩1,917 | ₩1,917 | ₩1,889 | ₩1,898 | -0.99% | 8.2만 |
|---|
| 2026.01.21 | ₩1,917 | ₩1,930 | ₩1,888 | ₩1,909 | -0.42% | 7.9만 |
|---|
| 2026.01.20 | ₩1,899 | ₩1,925 | ₩1,880 | ₩1,918 | +1.00% | 8.5만 |
|---|
| 2026.01.19 | ₩1,902 | ₩1,902 | ₩1,876 | ₩1,888 | -0.74% | 15.6만 |
|---|
| 2026.01.16 | ₩1,905 | ₩1,929 | ₩1,888 | ₩1,902 | -0.16% | 6.1만 |
|---|
| 2026.01.15 | ₩1,920 | ₩1,940 | ₩1,895 | ₩1,903 | -0.89% | 8.5만 |
|---|
| 2026.01.14 | ₩1,908 | ₩1,914 | ₩1,890 | ₩1,910 | +0.10% | 8.1만 |
|---|
| 2026.01.13 | ₩1,925 | ₩1,925 | ₩1,894 | ₩1,903 | -1.14% | 13.7만 |
|---|
| 2026.01.12 | ₩1,918 | ₩1,935 | ₩1,898 | ₩1,910 | -0.42% | 13.6만 |
|---|
| 2026.01.09 | ₩1,908 | ₩1,933 | ₩1,898 | ₩1,919 | +0.58% | 7.9만 |
|---|
| 2026.01.08 | ₩1,941 | ₩1,941 | ₩1,902 | ₩1,903 | -1.96% | 14.8만 |
|---|
| 2026.01.07 | ₩1,981 | ₩1,981 | ₩1,935 | ₩1,941 | -2.02% | 17.6만 |
|---|
| 2026.01.06 | ₩1,972 | ₩1,984 | ₩1,964 | ₩1,970 | -0.10% | 13.7만 |
|---|
| 2026.01.05 | ₩1,990 | ₩1,993 | ₩1,968 | ₩1,972 | -0.90% | 18.5만 |
|---|
| 2026.01.02 | ₩1,990 | ₩1,999 | ₩1,986 | ₩1,989 | -0.05% | 17.2만 |
|---|
| 2025.12.30 | ₩2,010 | ₩2,010 | ₩1,997 | ₩2,010 | 0.00% | 9.2만 |
|---|
| 2025.12.29 | ₩2,025 | ₩2,035 | ₩2,005 | ₩2,010 | -0.74% | 9.4만 |
|---|
| 2025.12.26 | ₩2,045 | ₩2,050 | ₩2,025 | ₩2,040 | -0.24% | 13.1만 |
|---|
| 2025.12.24 | ₩2,040 | ₩2,050 | ₩2,032 | ₩2,040 | 0.00% | 11.6만 |
|---|
| 2025.12.23 | ₩2,050 | ₩2,065 | ₩2,025 | ₩2,045 | -0.24% | 8.9만 |
|---|
| 2025.12.22 | ₩2,055 | ₩2,070 | ₩2,035 | ₩2,045 | -0.49% | 18.7만 |
|---|
| 2025.12.19 | ₩2,035 | ₩2,075 | ₩2,025 | ₩2,065 | +1.47% | 26.3만 |
|---|
| 2025.12.18 | ₩2,040 | ₩2,040 | ₩2,020 | ₩2,030 | -0.49% | 11.9만 |
|---|
| 2025.12.17 | ₩2,020 | ₩2,055 | ₩2,015 | ₩2,040 | +0.99% | 15.2만 |
|---|
| 2025.12.16 | ₩2,040 | ₩2,065 | ₩2,015 | ₩2,020 | -0.98% | 18.7만 |
|---|
| 2025.12.15 | ₩2,040 | ₩2,080 | ₩2,025 | ₩2,030 | -0.49% | 24.6만 |
|---|
| 2025.12.12 | ₩2,040 | ₩2,140 | ₩2,025 | ₩2,045 | +0.25% | 129.1만 |
|---|
| 2025.12.11 | ₩1,994 | ₩2,020 | ₩1,983 | ₩2,005 | +0.55% | 15.6만 |
|---|
| 2025.12.10 | ₩1,999 | ₩2,005 | ₩1,986 | ₩1,993 | -0.30% | 7.9만 |
|---|
| 2025.12.09 | ₩1,991 | ₩2,075 | ₩1,988 | ₩2,000 | +0.45% | 21.6만 |
|---|
| 2025.12.08 | ₩2,010 | ₩2,030 | ₩1,996 | ₩2,000 | -0.50% | 5.5만 |
|---|
| 2025.12.05 | ₩2,020 | ₩2,020 | ₩1,999 | ₩2,010 | -0.50% | 5.8만 |
|---|
| 2025.12.04 | ₩2,020 | ₩2,035 | ₩2,010 | ₩2,010 | -0.50% | 5.1만 |
|---|
| 2025.12.03 | ₩2,010 | ₩2,040 | ₩2,005 | ₩2,020 | +0.50% | 4.2만 |
|---|
| 2025.12.02 | ₩2,005 | ₩2,025 | ₩2,000 | ₩2,010 | +0.25% | 5.5만 |
|---|
| 2025.12.01 | ₩2,015 | ₩2,025 | ₩2,000 | ₩2,015 | 0.00% | 6.3만 |
|---|
| 2025.11.28 | ₩2,000 | ₩2,035 | ₩1,999 | ₩2,015 | +0.75% | 5.7만 |
|---|
| 2025.11.27 | ₩1,988 | ₩2,010 | ₩1,988 | ₩2,005 | +0.86% | 5.4만 |
|---|
| 2025.11.26 | ₩1,998 | ₩2,005 | ₩1,988 | ₩1,994 | -0.20% | 4.2만 |
|---|
| 2025.11.25 | ₩2,010 | ₩2,015 | ₩1,986 | ₩1,989 | -1.04% | 5.3만 |
|---|
| 2025.11.24 | ₩2,005 | ₩2,020 | ₩1,993 | ₩2,005 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩1,994 | ₩2,025 | ₩1,992 | ₩1,999 | +0.25% | 5.5만 |
|---|
| 2025.11.20 | ₩1,989 | ₩2,015 | ₩1,989 | ₩2,015 | +1.31% | 7.5만 |
|---|
| 2025.11.19 | ₩1,984 | ₩1,997 | ₩1,952 | ₩1,990 | +0.30% | 12.9만 |
|---|
| 2025.11.18 | ₩2,005 | ₩2,010 | ₩1,960 | ₩1,974 | -1.55% | 13.5만 |
|---|
| 2025.11.17 | ₩2,000 | ₩2,035 | ₩1,999 | ₩2,010 | +0.50% | 6.9만 |
|---|
| 2025.11.14 | ₩2,015 | ₩2,045 | ₩1,996 | ₩2,020 | +0.25% | 15.6만 |
|---|
| 2025.11.13 | ₩2,005 | ₩2,030 | ₩2,000 | ₩2,020 | +0.75% | 12.4만 |
|---|
| 2025.11.12 | ₩1,974 | ₩2,010 | ₩1,969 | ₩2,005 | +1.57% | 14.2만 |
|---|
| 2025.11.11 | ₩1,993 | ₩2,010 | ₩1,965 | ₩1,974 | -0.95% | 14만 |
|---|
| 2025.11.10 | ₩1,969 | ₩2,095 | ₩1,956 | ₩1,985 | +0.81% | 82.6만 |
|---|
| 2025.11.07 | ₩1,955 | ₩1,972 | ₩1,933 | ₩1,969 | +0.72% | 8.2만 |
|---|
| 2025.11.06 | ₩1,940 | ₩1,958 | ₩1,919 | ₩1,955 | +0.77% | 6.8만 |
|---|
| 2025.11.05 | ₩1,953 | ₩1,953 | ₩1,908 | ₩1,940 | -0.67% | 14만 |
|---|
| 2025.11.04 | ₩1,949 | ₩1,992 | ₩1,941 | ₩1,953 | +0.21% | 7.7만 |
|---|
| 2025.11.03 | ₩1,985 | ₩1,985 | ₩1,931 | ₩1,954 | -1.56% | 22.5만 |
|---|
| 2025.10.31 | ₩1,999 | ₩1,999 | ₩1,976 | ₩1,980 | -0.95% | 12.8만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,020 | ₩1,985 | ₩1,999 | -0.30% | 15.2만 |
|---|
| 2025.10.29 | ₩2,015 | ₩2,015 | ₩1,998 | ₩2,000 | -0.74% | 12.3만 |
|---|
| 2025.10.28 | ₩2,025 | ₩2,030 | ₩1,998 | ₩2,015 | -0.49% | 19.7만 |
|---|
| 2025.10.27 | ₩2,000 | ₩2,025 | ₩2,000 | ₩2,020 | +1.00% | 15.2만 |
|---|
| 2025.10.24 | ₩2,030 | ₩2,030 | ₩2,000 | ₩2,010 | -0.99% | 5.7만 |
|---|
| 2025.10.23 | ₩1,999 | ₩2,045 | ₩1,999 | ₩2,020 | +1.05% | 8.4만 |
|---|
| 2025.10.22 | ₩2,000 | ₩2,010 | ₩1,991 | ₩2,010 | +0.50% | 5.6만 |
|---|
| 2025.10.21 | ₩2,015 | ₩2,030 | ₩2,000 | ₩2,000 | -0.74% | 7.4만 |
|---|
| 2025.10.20 | ₩2,020 | ₩2,035 | ₩2,000 | ₩2,015 | -0.25% | 4만 |
|---|
| 2025.10.17 | ₩2,000 | ₩2,030 | ₩1,989 | ₩2,020 | +1.00% | 20만 |
|---|
| 2025.10.16 | ₩2,035 | ₩2,035 | ₩1,999 | ₩2,010 | -1.23% | 10만 |
|---|
| 2025.10.15 | ₩1,981 | ₩2,020 | ₩1,981 | ₩2,020 | +1.97% | 12.5만 |
|---|
| 2025.10.14 | ₩1,983 | ₩1,995 | ₩1,975 | ₩1,975 | -0.40% | 12만 |
|---|
| 2025.10.13 | ₩1,951 | ₩1,996 | ₩1,950 | ₩1,987 | +1.85% | 36.5만 |
|---|
| 2025.10.10 | ₩2,065 | ₩2,070 | ₩2,000 | ₩2,015 | -2.42% | 25.9만 |
|---|