시장 데이터를 불러오는 중
전체 종목
신원 과거 주가
009270.KS · KOSPI
주요 제품·사업: 여성,남성의류,스웨터,의복관련 악세사리,사카린,망초 제조,판매,수출입/섬유의류 도매/신용카드업/의류전문 물류대행…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009270.KS · KOSPI
주요 제품·사업: 여성,남성의류,스웨터,의복관련 악세사리,사카린,망초 제조,판매,수출입/섬유의류 도매/신용카드업/의류전문 물류대행…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,066 | ₩1,111 | ₩1,066 | ₩1,074 | +0.75% | 13.3만 |
| 2026.10.07 | ₩1,096 | ₩1,096 | ₩1,070 | ₩1,070 | -2.37% | 11.4만 |
| 2026.10.06 | ₩1,100 | ₩1,106 | ₩1,082 | ₩1,085 | -1.36% | 14.4만 |
| 2026.10.02 | ₩1,095 | ₩1,111 | ₩1,085 | ₩1,101 | +0.55% | 19.9만 |
| 2026.10.01 | ₩1,083 | ₩1,105 | ₩1,078 | ₩1,103 | +1.85% | 18.9만 |
| 2026.09.30 | ₩1,072 | ₩1,090 | ₩1,065 | ₩1,083 | +1.03% | 7.8만 |
| 2026.09.29 | ₩1,085 | ₩1,101 | ₩1,063 | ₩1,072 | -1.20% | 23.8만 |
| 2026.09.28 | ₩1,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,090 |
| ₩1,094 |
| +0.18% |
| 21.9만 |
| 2026.09.23 | ₩1,133 | ₩1,133 | ₩1,104 | ₩1,109 | -2.12% | 19.1만 |
|---|
| 2026.09.22 | ₩1,113 | ₩1,137 | ₩1,113 | ₩1,121 | +0.72% | 27.4만 |
|---|
| 2026.09.21 | ₩1,135 | ₩1,136 | ₩1,110 | ₩1,120 | -1.32% | 20.3만 |
|---|
| 2026.09.18 | ₩1,096 | ₩1,144 | ₩1,096 | ₩1,129 | +3.01% | 44.4만 |
|---|
| 2026.09.17 | ₩1,095 | ₩1,099 | ₩1,080 | ₩1,095 | 0.00% | 22.6만 |
|---|
| 2026.09.16 | ₩1,101 | ₩1,115 | ₩1,092 | ₩1,095 | -0.54% | 25.8만 |
|---|
| 2026.09.15 | ₩1,106 | ₩1,121 | ₩1,102 | ₩1,110 | +0.36% | 26만 |
|---|
| 2026.09.14 | ₩1,105 | ₩1,117 | ₩1,077 | ₩1,114 | +0.81% | 45.2만 |
|---|
| 2026.09.11 | ₩1,100 | ₩1,123 | ₩1,092 | ₩1,105 | +0.45% | 18.9만 |
|---|
| 2026.09.10 | ₩1,110 | ₩1,119 | ₩1,095 | ₩1,110 | 0.00% | 28.5만 |
|---|
| 2026.09.09 | ₩1,099 | ₩1,120 | ₩1,096 | ₩1,112 | +1.18% | 18.9만 |
|---|
| 2026.09.08 | ₩1,130 | ₩1,136 | ₩1,104 | ₩1,107 | -2.04% | 51만 |
|---|
| 2026.09.07 | ₩1,163 | ₩1,163 | ₩1,125 | ₩1,130 | -2.84% | 60.7만 |
|---|
| 2026.09.04 | ₩1,170 | ₩1,196 | ₩1,161 | ₩1,163 | -0.60% | 50.1만 |
|---|
| 2026.09.03 | ₩1,175 | ₩1,205 | ₩1,150 | ₩1,162 | -1.11% | 84.5만 |
|---|
| 2026.09.02 | ₩1,131 | ₩1,239 | ₩1,122 | ₩1,164 | +2.92% | 232.4만 |
|---|
| 2026.09.01 | ₩1,116 | ₩1,159 | ₩1,115 | ₩1,137 | +1.88% | 80.7만 |
|---|
| 2026.08.31 | ₩1,134 | ₩1,140 | ₩1,105 | ₩1,123 | -0.97% | 40.9만 |
|---|
| 2026.08.28 | ₩1,118 | ₩1,138 | ₩1,109 | ₩1,134 | +1.43% | 43.7만 |
|---|
| 2026.08.27 | ₩1,131 | ₩1,159 | ₩1,123 | ₩1,128 | -0.27% | 50.4만 |
|---|
| 2026.08.26 | ₩1,125 | ₩1,143 | ₩1,105 | ₩1,136 | +0.98% | 56.1만 |
|---|
| 2026.08.25 | ₩1,087 | ₩1,121 | ₩1,071 | ₩1,105 | +1.66% | 111만 |
|---|
| 2026.08.24 | ₩1,089 | ₩1,090 | ₩1,060 | ₩1,085 | -0.37% | 95만 |
|---|
| 2026.08.21 | ₩1,095 | ₩1,169 | ₩1,081 | ₩1,095 | 0.00% | 230.6만 |
|---|
| 2026.08.20 | ₩1,145 | ₩1,173 | ₩1,101 | ₩1,107 | -3.32% | 196.5만 |
|---|
| 2026.08.19 | ₩1,230 | ₩1,318 | ₩1,117 | ₩1,177 | -4.31% | 928.2만 |
|---|
| 2026.08.18 | ₩1,245 | ₩1,340 | ₩1,158 | ₩1,160 | -6.83% | 1070.8만 |
|---|
| 2026.08.14 | ₩1,053 | ₩1,080 | ₩1,053 | ₩1,070 | +1.61% | 42.5만 |
|---|
| 2026.08.13 | ₩1,083 | ₩1,083 | ₩1,050 | ₩1,053 | -2.77% | 41.2만 |
|---|
| 2026.08.12 | ₩1,071 | ₩1,087 | ₩1,060 | ₩1,071 | 0.00% | 24만 |
|---|
| 2026.08.11 | ₩1,056 | ₩1,084 | ₩1,056 | ₩1,077 | +1.99% | 20.2만 |
|---|
| 2026.08.10 | ₩1,069 | ₩1,078 | ₩1,041 | ₩1,067 | -0.19% | 12.3만 |
|---|
| 2026.08.07 | ₩1,029 | ₩1,066 | ₩1,027 | ₩1,065 | +3.50% | 35.1만 |
|---|
| 2026.08.06 | ₩1,022 | ₩1,041 | ₩1,021 | ₩1,035 | +1.27% | 28.5만 |
|---|
| 2026.08.05 | ₩1,033 | ₩1,046 | ₩1,027 | ₩1,029 | -0.39% | 30.3만 |
|---|
| 2026.08.04 | ₩1,000 | ₩1,037 | ₩1,000 | ₩1,033 | +3.30% | 23.2만 |
|---|
| 2026.08.03 | ₩1,015 | ₩1,038 | ₩989 | ₩1,010 | -0.49% | 27.8만 |
|---|
| 2026.07.31 | ₩1,000 | ₩1,015 | ₩984 | ₩1,008 | +0.80% | 26.7만 |
|---|
| 2026.07.30 | ₩898 | ₩1,000 | ₩898 | ₩984 | +9.58% | 22.3만 |
|---|
| 2026.07.29 | ₩1,000 | ₩1,013 | ₩940 | ₩950 | -5.00% | 79.5만 |
|---|
| 2026.07.28 | ₩1,020 | ₩1,045 | ₩986 | ₩1,000 | -1.96% | 47.4만 |
|---|
| 2026.07.27 | ₩1,024 | ₩1,054 | ₩1,013 | ₩1,032 | +0.78% | 25만 |
|---|
| 2026.07.24 | ₩1,029 | ₩1,044 | ₩1,018 | ₩1,026 | -0.29% | 60.6만 |
|---|
| 2026.07.23 | ₩1,040 | ₩1,050 | ₩1,020 | ₩1,049 | +0.87% | 17.5만 |
|---|
| 2026.07.22 | ₩1,044 | ₩1,044 | ₩1,013 | ₩1,021 | -2.20% | 41만 |
|---|
| 2026.07.21 | ₩1,027 | ₩1,049 | ₩1,013 | ₩1,026 | -0.10% | 41.5만 |
|---|
| 2026.07.20 | ₩1,030 | ₩1,052 | ₩1,011 | ₩1,032 | +0.19% | 48.8만 |
|---|
| 2026.07.16 | ₩1,035 | ₩1,088 | ₩980 | ₩1,049 | +1.35% | 60.9만 |
|---|
| 2026.07.15 | ₩1,036 | ₩1,055 | ₩1,035 | ₩1,042 | +0.58% | 24만 |
|---|
| 2026.07.14 | ₩1,034 | ₩1,062 | ₩1,015 | ₩1,038 | +0.39% | 53.8만 |
|---|
| 2026.07.13 | ₩1,073 | ₩1,089 | ₩1,038 | ₩1,044 | -2.70% | 48.3만 |
|---|
| 2026.07.10 | ₩1,057 | ₩1,087 | ₩1,033 | ₩1,073 | +1.51% | 76.3만 |
|---|
| 2026.07.09 | ₩995 | ₩1,037 | ₩928 | ₩1,033 | +3.82% | 104.5만 |
|---|
| 2026.07.08 | ₩1,014 | ₩1,049 | ₩989 | ₩1,000 | -1.38% | 22.1만 |
|---|
| 2026.07.07 | ₩1,018 | ₩1,057 | ₩1,014 | ₩1,034 | +1.57% | 25.1만 |
|---|
| 2026.07.06 | ₩1,033 | ₩1,039 | ₩997 | ₩1,026 | -0.68% | 19.9만 |
|---|
| 2026.07.03 | ₩988 | ₩1,030 | ₩974 | ₩1,028 | +4.05% | 37만 |
|---|
| 2026.07.02 | ₩960 | ₩1,033 | ₩960 | ₩992 | +3.33% | 40.2만 |
|---|
| 2026.07.01 | ₩991 | ₩1,017 | ₩984 | ₩1,001 | +1.01% | 39.2만 |
|---|
| 2026.06.30 | ₩1,030 | ₩1,046 | ₩985 | ₩990 | -3.88% | 43.4만 |
|---|
| 2026.06.29 | ₩968 | ₩1,048 | ₩968 | ₩1,034 | +6.82% | 39.4만 |
|---|
| 2026.06.26 | ₩1,026 | ₩1,026 | ₩986 | ₩996 | -2.92% | 75.4만 |
|---|
| 2026.06.25 | ₩1,015 | ₩1,046 | ₩1,015 | ₩1,027 | +1.18% | 33.7만 |
|---|
| 2026.06.24 | ₩1,011 | ₩1,049 | ₩1,010 | ₩1,015 | +0.40% | 51.7만 |
|---|
| 2026.06.23 | ₩1,071 | ₩1,082 | ₩1,020 | ₩1,021 | -4.67% | 68.2만 |
|---|
| 2026.06.22 | ₩1,075 | ₩1,098 | ₩1,060 | ₩1,073 | -0.19% | 21.1만 |
|---|
| 2026.06.19 | ₩1,142 | ₩1,142 | ₩1,055 | ₩1,077 | -5.69% | 75.4만 |
|---|
| 2026.06.18 | ₩1,154 | ₩1,162 | ₩1,128 | ₩1,130 | -2.08% | 32.5만 |
|---|
| 2026.06.17 | ₩1,155 | ₩1,211 | ₩1,145 | ₩1,153 | -0.17% | 62.3만 |
|---|
| 2026.06.16 | ₩1,163 | ₩1,170 | ₩1,130 | ₩1,154 | -0.77% | 43.7만 |
|---|
| 2026.06.15 | ₩1,141 | ₩1,185 | ₩1,131 | ₩1,160 | +1.67% | 120.2만 |
|---|
| 2026.06.12 | ₩1,089 | ₩1,117 | ₩1,083 | ₩1,099 | +0.92% | 81.5만 |
|---|
| 2026.06.11 | ₩1,039 | ₩1,110 | ₩1,039 | ₩1,083 | +4.23% | 177.9만 |
|---|
| 2026.06.10 | ₩1,050 | ₩1,079 | ₩1,030 | ₩1,054 | +0.38% | 11 |
|---|
| 2026.06.09 | ₩1,015 | ₩1,100 | ₩1,015 | ₩1,061 | +4.53% | 57.1만 |
|---|
| 2026.06.08 | ₩1,051 | ₩1,089 | ₩1,032 | ₩1,033 | -1.71% | 65.3만 |
|---|
| 2026.06.05 | ₩1,061 | ₩1,110 | ₩1,060 | ₩1,097 | +3.39% | 61.2만 |
|---|
| 2026.06.04 | ₩1,125 | ₩1,129 | ₩1,080 | ₩1,081 | -3.91% | 71.7만 |
|---|
| 2026.06.02 | ₩1,091 | ₩1,127 | ₩1,080 | ₩1,125 | +3.12% | 68.4만 |
|---|
| 2026.06.01 | ₩1,159 | ₩1,161 | ₩1,080 | ₩1,099 | -5.18% | 68.2만 |
|---|
| 2026.05.29 | ₩1,146 | ₩1,175 | ₩1,105 | ₩1,133 | -1.13% | 72.3만 |
|---|
| 2026.05.28 | ₩1,092 | ₩1,140 | ₩1,050 | ₩1,134 | +3.85% | 85.5만 |
|---|
| 2026.05.27 | ₩1,121 | ₩1,150 | ₩1,075 | ₩1,101 | -1.78% | 69.6만 |
|---|
| 2026.05.26 | ₩1,178 | ₩1,198 | ₩1,127 | ₩1,128 | -4.24% | 65.4만 |
|---|
| 2026.05.22 | ₩1,135 | ₩1,194 | ₩1,131 | ₩1,179 | +3.88% | 42.1만 |
|---|
| 2026.05.21 | ₩1,152 | ₩1,178 | ₩1,128 | ₩1,128 | -2.08% | 53.5만 |
|---|
| 2026.05.20 | ₩1,173 | ₩1,185 | ₩1,130 | ₩1,139 | -2.90% | 51.4만 |
|---|
| 2026.05.19 | ₩1,167 | ₩1,206 | ₩1,164 | ₩1,173 | +0.51% | 58.7만 |
|---|
| 2026.05.18 | ₩1,210 | ₩1,213 | ₩1,171 | ₩1,180 | -2.48% | 61.3만 |
|---|
| 2026.05.15 | ₩1,257 | ₩1,280 | ₩1,195 | ₩1,202 | -4.38% | 112.5만 |
|---|
| 2026.05.14 | ₩1,244 | ₩1,258 | ₩1,230 | ₩1,252 | +0.64% | 51.8만 |
|---|
| 2026.05.13 | ₩1,265 | ₩1,285 | ₩1,243 | ₩1,244 | -1.66% | 49.1만 |
|---|
| 2026.05.12 | ₩1,323 | ₩1,323 | ₩1,247 | ₩1,268 | -4.16% | 85.9만 |
|---|
| 2026.05.11 | ₩1,423 | ₩1,423 | ₩1,307 | ₩1,308 | -8.08% | 167.7만 |
|---|
| 2026.05.08 | ₩1,414 | ₩1,430 | ₩1,398 | ₩1,423 | +0.64% | 39.3만 |
|---|
| 2026.05.07 | ₩1,409 | ₩1,447 | ₩1,409 | ₩1,425 | +1.14% | 84.2만 |
|---|
| 2026.05.06 | ₩1,421 | ₩1,442 | ₩1,384 | ₩1,418 | -0.21% | 87.7만 |
|---|
| 2026.05.04 | ₩1,437 | ₩1,482 | ₩1,392 | ₩1,418 | -1.32% | 186.5만 |
|---|
| 2026.04.30 | ₩1,393 | ₩1,393 | ₩1,374 | ₩1,384 | -0.65% | 55.4만 |
|---|
| 2026.04.29 | ₩1,376 | ₩1,391 | ₩1,369 | ₩1,385 | +0.65% | 33.9만 |
|---|
| 2026.04.28 | ₩1,388 | ₩1,391 | ₩1,375 | ₩1,376 | -0.86% | 35.5만 |
|---|
| 2026.04.27 | ₩1,382 | ₩1,400 | ₩1,375 | ₩1,394 | +0.87% | 21만 |
|---|
| 2026.04.24 | ₩1,380 | ₩1,392 | ₩1,377 | ₩1,382 | +0.14% | 29.7만 |
|---|
| 2026.04.23 | ₩1,400 | ₩1,412 | ₩1,375 | ₩1,387 | -0.93% | 40.4만 |
|---|
| 2026.04.22 | ₩1,412 | ₩1,412 | ₩1,384 | ₩1,399 | -0.92% | 37.1만 |
|---|
| 2026.04.21 | ₩1,420 | ₩1,428 | ₩1,412 | ₩1,415 | -0.35% | 38.1만 |
|---|
| 2026.04.20 | ₩1,449 | ₩1,449 | ₩1,416 | ₩1,421 | -1.93% | 31.5만 |
|---|
| 2026.04.17 | ₩1,444 | ₩1,453 | ₩1,422 | ₩1,449 | +0.35% | 35.5만 |
|---|
| 2026.04.16 | ₩1,429 | ₩1,443 | ₩1,420 | ₩1,435 | +0.42% | 32.4만 |
|---|
| 2026.04.15 | ₩1,408 | ₩1,419 | ₩1,400 | ₩1,415 | +0.50% | 32.9만 |
|---|
| 2026.04.14 | ₩1,389 | ₩1,413 | ₩1,389 | ₩1,398 | +0.65% | 36.2만 |
|---|
| 2026.04.13 | ₩1,391 | ₩1,404 | ₩1,382 | ₩1,383 | -0.58% | 29.2만 |
|---|
| 2026.04.10 | ₩1,389 | ₩1,440 | ₩1,389 | ₩1,422 | +2.38% | 58.1만 |
|---|
| 2026.04.09 | ₩1,400 | ₩1,404 | ₩1,375 | ₩1,387 | -0.93% | 50.6만 |
|---|
| 2026.04.08 | ₩1,373 | ₩1,388 | ₩1,361 | ₩1,378 | +0.36% | 82.4만 |
|---|
| 2026.04.07 | ₩1,327 | ₩1,395 | ₩1,314 | ₩1,336 | +0.68% | 62.9만 |
|---|
| 2026.04.06 | ₩1,302 | ₩1,312 | ₩1,293 | ₩1,303 | +0.08% | 20.3만 |
|---|
| 2026.04.03 | ₩1,316 | ₩1,325 | ₩1,295 | ₩1,302 | -1.06% | 37만 |
|---|
| 2026.04.02 | ₩1,381 | ₩1,381 | ₩1,283 | ₩1,291 | -6.52% | 65.1만 |
|---|
| 2026.04.01 | ₩1,334 | ₩1,358 | ₩1,305 | ₩1,356 | +1.65% | 38.9만 |
|---|
| 2026.03.31 | ₩1,312 | ₩1,329 | ₩1,279 | ₩1,297 | -1.14% | 42.5만 |
|---|
| 2026.03.30 | ₩1,295 | ₩1,325 | ₩1,280 | ₩1,303 | +0.62% | 31만 |
|---|
| 2026.03.27 | ₩1,325 | ₩1,335 | ₩1,295 | ₩1,319 | -0.45% | 23.6만 |
|---|
| 2026.03.26 | ₩1,321 | ₩1,343 | ₩1,300 | ₩1,325 | +0.30% | 36.5만 |
|---|
| 2026.03.25 | ₩1,306 | ₩1,330 | ₩1,306 | ₩1,324 | +1.38% | 25.4만 |
|---|
| 2026.03.24 | ₩1,297 | ₩1,320 | ₩1,287 | ₩1,305 | +0.62% | 54.1만 |
|---|
| 2026.03.23 | ₩1,312 | ₩1,324 | ₩1,283 | ₩1,285 | -2.06% | 54.8만 |
|---|
| 2026.03.20 | ₩1,351 | ₩1,374 | ₩1,337 | ₩1,345 | -0.44% | 44.7만 |
|---|
| 2026.03.19 | ₩1,379 | ₩1,379 | ₩1,333 | ₩1,344 | -2.54% | 38.5만 |
|---|
| 2026.03.18 | ₩1,385 | ₩1,401 | ₩1,376 | ₩1,379 | -0.43% | 23.6만 |
|---|
| 2026.03.17 | ₩1,389 | ₩1,392 | ₩1,360 | ₩1,373 | -1.15% | 45만 |
|---|
| 2026.03.16 | ₩1,436 | ₩1,448 | ₩1,365 | ₩1,380 | -3.90% | 78.3만 |
|---|
| 2026.03.13 | ₩1,400 | ₩1,459 | ₩1,388 | ₩1,433 | +2.36% | 38.1만 |
|---|
| 2026.03.12 | ₩1,395 | ₩1,434 | ₩1,391 | ₩1,418 | +1.65% | 25만 |
|---|
| 2026.03.11 | ₩1,416 | ₩1,431 | ₩1,385 | ₩1,403 | -0.92% | 44.9만 |
|---|
| 2026.03.10 | ₩1,357 | ₩1,402 | ₩1,357 | ₩1,396 | +2.87% | 49.8만 |
|---|
| 2026.03.09 | ₩1,371 | ₩1,371 | ₩1,307 | ₩1,321 | -3.65% | 76.9만 |
|---|
| 2026.03.06 | ₩1,355 | ₩1,414 | ₩1,352 | ₩1,411 | +4.13% | 45.2만 |
|---|
| 2026.03.05 | ₩1,336 | ₩1,429 | ₩1,330 | ₩1,390 | +4.04% | 67.9만 |
|---|
| 2026.03.04 | ₩1,401 | ₩1,406 | ₩1,256 | ₩1,296 | -7.49% | 234만 |
|---|
| 2026.03.03 | ₩1,474 | ₩1,487 | ₩1,417 | ₩1,420 | -3.66% | 136.4만 |
|---|
| 2026.02.27 | ₩1,516 | ₩1,547 | ₩1,501 | ₩1,501 | -0.99% | 156.9만 |
|---|
| 2026.02.26 | ₩1,557 | ₩1,557 | ₩1,482 | ₩1,484 | -4.69% | 161.3만 |
|---|
| 2026.02.25 | ₩1,568 | ₩1,578 | ₩1,551 | ₩1,557 | -0.70% | 60.8만 |
|---|
| 2026.02.24 | ₩1,561 | ₩1,569 | ₩1,547 | ₩1,564 | +0.19% | 65.4만 |
|---|
| 2026.02.23 | ₩1,539 | ₩1,604 | ₩1,537 | ₩1,559 | +1.30% | 195.6만 |
|---|
| 2026.02.20 | ₩1,537 | ₩1,541 | ₩1,516 | ₩1,519 | -1.17% | 77.9만 |
|---|
| 2026.02.19 | ₩1,560 | ₩1,570 | ₩1,515 | ₩1,529 | -1.99% | 168.8만 |
|---|
| 2026.02.13 | ₩1,515 | ₩1,564 | ₩1,515 | ₩1,523 | +0.53% | 166.2만 |
|---|
| 2026.02.12 | ₩1,480 | ₩1,528 | ₩1,477 | ₩1,512 | +2.16% | 104.4만 |
|---|
| 2026.02.11 | ₩1,483 | ₩1,497 | ₩1,474 | ₩1,485 | +0.13% | 50.6만 |
|---|
| 2026.02.10 | ₩1,476 | ₩1,494 | ₩1,450 | ₩1,470 | -0.41% | 80.8만 |
|---|
| 2026.02.09 | ₩1,507 | ₩1,520 | ₩1,462 | ₩1,476 | -2.06% | 108.2만 |
|---|
| 2026.02.06 | ₩1,401 | ₩1,517 | ₩1,348 | ₩1,507 | +7.57% | 588.2만 |
|---|
| 2026.02.05 | ₩1,418 | ₩1,435 | ₩1,404 | ₩1,417 | -0.07% | 41.9만 |
|---|
| 2026.02.04 | ₩1,403 | ₩1,425 | ₩1,400 | ₩1,423 | +1.43% | 43.2만 |
|---|
| 2026.02.03 | ₩1,374 | ₩1,416 | ₩1,374 | ₩1,416 | +3.06% | 66.5만 |
|---|
| 2026.02.02 | ₩1,397 | ₩1,405 | ₩1,366 | ₩1,372 | -1.79% | 61.3만 |
|---|
| 2026.01.30 | ₩1,392 | ₩1,414 | ₩1,372 | ₩1,408 | +1.15% | 95.2만 |
|---|
| 2026.01.29 | ₩1,403 | ₩1,406 | ₩1,389 | ₩1,392 | -0.78% | 81.7만 |
|---|
| 2026.01.28 | ₩1,423 | ₩1,423 | ₩1,397 | ₩1,405 | -1.26% | 62.5만 |
|---|
| 2026.01.27 | ₩1,441 | ₩1,446 | ₩1,413 | ₩1,425 | -1.11% | 45.3만 |
|---|
| 2026.01.26 | ₩1,420 | ₩1,455 | ₩1,416 | ₩1,444 | +1.69% | 66.1만 |
|---|
| 2026.01.23 | ₩1,419 | ₩1,423 | ₩1,405 | ₩1,416 | -0.21% | 31.8만 |
|---|
| 2026.01.22 | ₩1,418 | ₩1,429 | ₩1,389 | ₩1,414 | -0.28% | 102만 |
|---|
| 2026.01.21 | ₩1,416 | ₩1,424 | ₩1,394 | ₩1,417 | +0.07% | 69.4만 |
|---|
| 2026.01.20 | ₩1,405 | ₩1,439 | ₩1,400 | ₩1,431 | +1.85% | 103.7만 |
|---|
| 2026.01.19 | ₩1,430 | ₩1,444 | ₩1,414 | ₩1,427 | -0.21% | 78.8만 |
|---|
| 2026.01.16 | ₩1,442 | ₩1,472 | ₩1,425 | ₩1,447 | +0.35% | 30.4만 |
|---|
| 2026.01.15 | ₩1,455 | ₩1,460 | ₩1,421 | ₩1,448 | -0.48% | 51.2만 |
|---|
| 2026.01.14 | ₩1,450 | ₩1,467 | ₩1,426 | ₩1,455 | +0.34% | 38만 |
|---|
| 2026.01.13 | ₩1,471 | ₩1,482 | ₩1,445 | ₩1,451 | -1.36% | 38.5만 |
|---|
| 2026.01.12 | ₩1,442 | ₩1,482 | ₩1,441 | ₩1,470 | +1.94% | 48.8만 |
|---|
| 2026.01.09 | ₩1,445 | ₩1,470 | ₩1,432 | ₩1,449 | +0.28% | 47만 |
|---|
| 2026.01.08 | ₩1,462 | ₩1,474 | ₩1,427 | ₩1,445 | -1.16% | 55.3만 |
|---|
| 2026.01.07 | ₩1,506 | ₩1,513 | ₩1,444 | ₩1,461 | -2.99% | 87.7만 |
|---|
| 2026.01.06 | ₩1,530 | ₩1,530 | ₩1,505 | ₩1,505 | -1.63% | 66.8만 |
|---|
| 2026.01.05 | ₩1,541 | ₩1,549 | ₩1,515 | ₩1,527 | -0.91% | 111.1만 |
|---|
| 2026.01.02 | ₩1,539 | ₩1,570 | ₩1,532 | ₩1,553 | +0.91% | 112.5만 |
|---|
| 2025.12.30 | ₩1,522 | ₩1,537 | ₩1,515 | ₩1,532 | +0.66% | 41.9만 |
|---|
| 2025.12.29 | ₩1,530 | ₩1,552 | ₩1,512 | ₩1,536 | +0.39% | 63.5만 |
|---|
| 2025.12.26 | ₩1,541 | ₩1,549 | ₩1,521 | ₩1,543 | +0.13% | 48.9만 |
|---|
| 2025.12.24 | ₩1,532 | ₩1,557 | ₩1,524 | ₩1,547 | +0.98% | 50.4만 |
|---|
| 2025.12.23 | ₩1,558 | ₩1,562 | ₩1,523 | ₩1,536 | -1.41% | 55.7만 |
|---|
| 2025.12.22 | ₩1,547 | ₩1,647 | ₩1,541 | ₩1,558 | +0.71% | 228.2만 |
|---|
| 2025.12.19 | ₩1,526 | ₩1,541 | ₩1,516 | ₩1,541 | +0.98% | 39.1만 |
|---|
| 2025.12.18 | ₩1,529 | ₩1,538 | ₩1,502 | ₩1,529 | 0.00% | 39.9만 |
|---|
| 2025.12.17 | ₩1,510 | ₩1,537 | ₩1,510 | ₩1,534 | +1.59% | 60.3만 |
|---|
| 2025.12.16 | ₩1,528 | ₩1,530 | ₩1,508 | ₩1,510 | -1.18% | 40.4만 |
|---|
| 2025.12.15 | ₩1,505 | ₩1,529 | ₩1,496 | ₩1,527 | +1.46% | 41.6만 |
|---|
| 2025.12.12 | ₩1,504 | ₩1,520 | ₩1,498 | ₩1,519 | +1.00% | 51.4만 |
|---|
| 2025.12.11 | ₩1,515 | ₩1,527 | ₩1,504 | ₩1,504 | -0.73% | 48.8만 |
|---|
| 2025.12.10 | ₩1,522 | ₩1,528 | ₩1,510 | ₩1,515 | -0.46% | 38.4만 |
|---|
| 2025.12.09 | ₩1,524 | ₩1,537 | ₩1,514 | ₩1,526 | +0.13% | 52.4만 |
|---|
| 2025.12.08 | ₩1,530 | ₩1,549 | ₩1,519 | ₩1,531 | +0.07% | 82.9만 |
|---|
| 2025.12.05 | ₩1,522 | ₩1,537 | ₩1,514 | ₩1,529 | +0.46% | 55.5만 |
|---|
| 2025.12.04 | ₩1,555 | ₩1,556 | ₩1,514 | ₩1,529 | -1.67% | 61.4만 |
|---|
| 2025.12.03 | ₩1,550 | ₩1,558 | ₩1,534 | ₩1,554 | +0.26% | 66.3만 |
|---|
| 2025.12.02 | ₩1,525 | ₩1,544 | ₩1,511 | ₩1,544 | +1.25% | 54.8만 |
|---|
| 2025.12.01 | ₩1,541 | ₩1,553 | ₩1,510 | ₩1,524 | -1.10% | 65.6만 |
|---|
| 2025.11.28 | ₩1,531 | ₩1,552 | ₩1,520 | ₩1,543 | +0.78% | 90.8만 |
|---|
| 2025.11.27 | ₩1,503 | ₩1,539 | ₩1,503 | ₩1,520 | +1.13% | 100.2만 |
|---|
| 2025.11.26 | ₩1,470 | ₩1,515 | ₩1,465 | ₩1,511 | +2.79% | 104.1만 |
|---|
| 2025.11.25 | ₩1,437 | ₩1,483 | ₩1,437 | ₩1,456 | +1.32% | 80.2만 |
|---|
| 2025.11.24 | ₩1,423 | ₩1,450 | ₩1,414 | ₩1,434 | +0.77% | 61.2만 |
|---|
| 2025.11.21 | ₩1,431 | ₩1,447 | ₩1,410 | ₩1,422 | -0.63% | 61.1만 |
|---|
| 2025.11.20 | ₩1,403 | ₩1,449 | ₩1,403 | ₩1,436 | +2.35% | 53.7만 |
|---|
| 2025.11.19 | ₩1,390 | ₩1,415 | ₩1,382 | ₩1,400 | +0.72% | 77.1만 |
|---|
| 2025.11.18 | ₩1,415 | ₩1,444 | ₩1,385 | ₩1,391 | -1.70% | 90만 |
|---|
| 2025.11.17 | ₩1,431 | ₩1,453 | ₩1,420 | ₩1,423 | -0.56% | 41.2만 |
|---|
| 2025.11.14 | ₩1,441 | ₩1,468 | ₩1,432 | ₩1,439 | -0.14% | 79.7만 |
|---|
| 2025.11.13 | ₩1,443 | ₩1,461 | ₩1,436 | ₩1,455 | +0.83% | 48.6만 |
|---|
| 2025.11.12 | ₩1,418 | ₩1,459 | ₩1,411 | ₩1,448 | +2.12% | 64.9만 |
|---|
| 2025.11.11 | ₩1,424 | ₩1,439 | ₩1,410 | ₩1,418 | -0.42% | 64.5만 |
|---|
| 2025.11.10 | ₩1,378 | ₩1,438 | ₩1,378 | ₩1,424 | +3.34% | 65만 |
|---|
| 2025.11.07 | ₩1,400 | ₩1,414 | ₩1,360 | ₩1,389 | -0.79% | 141.2만 |
|---|
| 2025.11.06 | ₩1,420 | ₩1,453 | ₩1,406 | ₩1,408 | -0.85% | 129만 |
|---|
| 2025.11.05 | ₩1,490 | ₩1,490 | ₩1,403 | ₩1,430 | -4.03% | 311.1만 |
|---|
| 2025.11.04 | ₩1,401 | ₩1,440 | ₩1,401 | ₩1,409 | +0.57% | 82.9만 |
|---|
| 2025.11.03 | ₩1,446 | ₩1,469 | ₩1,398 | ₩1,401 | -3.11% | 233.1만 |
|---|
| 2025.10.31 | ₩1,473 | ₩1,490 | ₩1,447 | ₩1,459 | -0.95% | 152.3만 |
|---|
| 2025.10.30 | ₩1,560 | ₩1,580 | ₩1,470 | ₩1,472 | -5.64% | 495.2만 |
|---|
| 2025.10.29 | ₩1,775 | ₩1,782 | ₩1,582 | ₩1,592 | -10.31% | 612.6만 |
|---|
| 2025.10.28 | ₩1,773 | ₩1,784 | ₩1,747 | ₩1,771 | -0.11% | 166만 |
|---|
| 2025.10.27 | ₩1,820 | ₩1,847 | ₩1,740 | ₩1,785 | -1.92% | 454.1만 |
|---|
| 2025.10.24 | ₩1,794 | ₩1,819 | ₩1,707 | ₩1,770 | -1.34% | 319.2만 |
|---|
| 2025.10.23 | ₩1,810 | ₩1,862 | ₩1,779 | ₩1,794 | -0.88% | 312.6만 |
|---|
| 2025.10.22 | ₩1,800 | ₩1,841 | ₩1,769 | ₩1,810 | +0.56% | 286.9만 |
|---|
| 2025.10.21 | ₩1,752 | ₩1,890 | ₩1,731 | ₩1,836 | +4.79% | 867만 |
|---|
| 2025.10.20 | ₩1,700 | ₩1,774 | ₩1,680 | ₩1,760 | +3.53% | 475.9만 |
|---|
| 2025.10.17 | ₩1,687 | ₩1,688 | ₩1,639 | ₩1,648 | -2.31% | 95.8만 |
|---|
| 2025.10.16 | ₩1,650 | ₩1,709 | ₩1,647 | ₩1,688 | +2.30% | 176.3만 |
|---|
| 2025.10.15 | ₩1,636 | ₩1,658 | ₩1,635 | ₩1,643 | +0.43% | 72.6만 |
|---|
| 2025.10.14 | ₩1,623 | ₩1,674 | ₩1,604 | ₩1,633 | +0.62% | 173.6만 |
|---|
| 2025.10.13 | ₩1,582 | ₩1,635 | ₩1,570 | ₩1,621 | +2.47% | 75.1만 |
|---|
| 2025.10.10 | ₩1,669 | ₩1,669 | ₩1,586 | ₩1,620 | -2.94% | 201만 |
|---|