시장 데이터를 불러오는 중
전체 종목
한창제지 과거 주가
009460.KS · KOSPI
주요 제품·사업: 마닐라판지,고급백판지(ALL PULP) 제조,판매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009460.KS · KOSPI
주요 제품·사업: 마닐라판지,고급백판지(ALL PULP) 제조,판매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,705 | ₩2,740 | ₩2,630 | ₩2,640 | -2.40% | 1.6천 |
| 2026.10.08 | ₩2,735 | ₩2,760 | ₩2,650 | ₩2,735 | 0.00% | 5.9천 |
| 2026.10.07 | ₩2,735 | ₩2,745 | ₩2,695 | ₩2,715 | -0.73% | 7.3천 |
| 2026.10.06 | ₩2,770 | ₩2,810 | ₩2,670 | ₩2,715 | -1.99% | 1.2만 |
| 2026.10.02 | ₩2,740 | ₩2,785 | ₩2,690 | ₩2,770 | +1.09% | 6.8천 |
| 2026.10.01 | ₩2,740 | ₩2,795 | ₩2,600 | ₩2,740 | 0.00% | 6.8천 |
| 2026.09.30 | ₩2,740 | ₩2,740 | ₩2,690 | ₩2,740 | 0.00% | 7.2천 |
| 2026.09.29 | ₩2,770 | ₩2,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| ₩2,740 |
| -1.08% |
| 6.7천 |
| 2026.09.28 | ₩2,640 | ₩2,755 | ₩2,640 | ₩2,735 | +3.60% | 1.7만 |
|---|
| 2026.09.23 | ₩2,610 | ₩2,675 | ₩2,585 | ₩2,655 | +1.72% | 8.1천 |
|---|
| 2026.09.22 | ₩2,585 | ₩2,610 | ₩2,540 | ₩2,595 | +0.39% | 7.7천 |
|---|
| 2026.09.21 | ₩2,610 | ₩2,610 | ₩2,460 | ₩2,585 | -0.96% | 1.2만 |
|---|
| 2026.09.18 | ₩2,635 | ₩2,680 | ₩2,550 | ₩2,625 | -0.38% | 7.9천 |
|---|
| 2026.09.17 | ₩2,605 | ₩2,645 | ₩2,590 | ₩2,625 | +0.77% | 5.3천 |
|---|
| 2026.09.16 | ₩2,625 | ₩2,750 | ₩2,570 | ₩2,620 | -0.19% | 7.5천 |
|---|
| 2026.09.15 | ₩2,795 | ₩2,795 | ₩2,610 | ₩2,670 | -4.47% | 5.7천 |
|---|
| 2026.09.14 | ₩2,660 | ₩2,660 | ₩2,550 | ₩2,610 | -1.88% | 5.8천 |
|---|
| 2026.09.11 | ₩2,700 | ₩2,700 | ₩2,580 | ₩2,660 | -1.48% | 7.9천 |
|---|
| 2026.09.10 | ₩2,720 | ₩2,750 | ₩2,665 | ₩2,670 | -1.84% | 6.6천 |
|---|
| 2026.09.09 | ₩2,715 | ₩2,730 | ₩2,660 | ₩2,715 | 0.00% | 6.6천 |
|---|
| 2026.09.08 | ₩2,725 | ₩2,950 | ₩2,685 | ₩2,715 | -0.37% | 8.5천 |
|---|
| 2026.09.07 | ₩2,700 | ₩2,825 | ₩2,700 | ₩2,750 | +1.85% | 1.1만 |
|---|
| 2026.09.04 | ₩2,750 | ₩2,775 | ₩2,695 | ₩2,740 | -0.36% | 7.3천 |
|---|
| 2026.09.03 | ₩2,705 | ₩2,770 | ₩2,685 | ₩2,750 | +1.66% | 6천 |
|---|
| 2026.09.02 | ₩2,780 | ₩2,805 | ₩2,735 | ₩2,755 | -0.90% | 8천 |
|---|
| 2026.09.01 | ₩2,850 | ₩2,890 | ₩2,780 | ₩2,780 | -2.46% | 9.1천 |
|---|
| 2026.08.31 | ₩2,895 | ₩2,945 | ₩2,760 | ₩2,870 | -0.86% | 2.9만 |
|---|
| 2026.08.28 | ₩3,010 | ₩3,010 | ₩2,835 | ₩2,915 | -3.16% | 1.6만 |
|---|
| 2026.08.27 | ₩3,075 | ₩3,075 | ₩2,970 | ₩2,995 | -2.60% | 5.7천 |
|---|
| 2026.08.26 | ₩2,980 | ₩3,095 | ₩2,970 | ₩3,030 | +1.68% | 1.9만 |
|---|
| 2026.08.25 | ₩3,410 | ₩3,410 | ₩3,005 | ₩3,040 | -10.85% | 2.6만 |
|---|
| 2026.08.24 | ₩3,495 | ₩3,500 | ₩3,210 | ₩3,310 | -5.29% | 4.6만 |
|---|
| 2026.08.21 | ₩3,540 | ₩3,540 | ₩3,360 | ₩3,490 | -1.41% | 4.1만 |
|---|
| 2026.08.20 | ₩3,415 | ₩3,565 | ₩3,330 | ₩3,465 | +1.46% | 7.3만 |
|---|
| 2026.08.19 | ₩3,250 | ₩3,420 | ₩3,165 | ₩3,415 | +5.08% | 4.6만 |
|---|
| 2026.08.18 | ₩3,255 | ₩3,350 | ₩3,255 | ₩3,290 | +1.08% | 4.6만 |
|---|
| 2026.08.14 | ₩3,380 | ₩3,380 | ₩3,250 | ₩3,260 | -3.55% | 4.3만 |
|---|
| 2026.08.13 | ₩3,300 | ₩3,350 | ₩3,225 | ₩3,255 | -1.36% | 3.3만 |
|---|
| 2026.08.12 | ₩3,250 | ₩3,330 | ₩3,200 | ₩3,260 | +0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩3,245 | ₩3,345 | ₩3,240 | ₩3,255 | +0.31% | 3.7만 |
|---|
| 2026.08.10 | ₩3,150 | ₩3,265 | ₩3,060 | ₩3,245 | +3.02% | 2.4만 |
|---|
| 2026.08.07 | ₩3,145 | ₩3,185 | ₩3,100 | ₩3,155 | +0.32% | 3.1만 |
|---|
| 2026.08.06 | ₩3,100 | ₩3,215 | ₩3,100 | ₩3,145 | +1.45% | 2.4만 |
|---|
| 2026.08.05 | ₩3,220 | ₩3,230 | ₩3,030 | ₩3,100 | -3.73% | 3.7만 |
|---|
| 2026.08.04 | ₩3,175 | ₩3,220 | ₩3,115 | ₩3,210 | +1.10% | 4만 |
|---|
| 2026.08.03 | ₩3,035 | ₩3,200 | ₩3,000 | ₩3,125 | +2.97% | 5.5만 |
|---|
| 2026.07.31 | ₩3,050 | ₩3,155 | ₩3,005 | ₩3,025 | -0.82% | 2만 |
|---|
| 2026.07.30 | ₩2,980 | ₩3,105 | ₩2,940 | ₩3,100 | +4.03% | 3.7만 |
|---|
| 2026.07.29 | ₩2,985 | ₩3,020 | ₩2,900 | ₩3,000 | +0.50% | 3.6만 |
|---|
| 2026.07.28 | ₩3,140 | ₩3,140 | ₩2,940 | ₩3,015 | -3.98% | 2.1만 |
|---|
| 2026.07.27 | ₩2,860 | ₩3,120 | ₩2,805 | ₩3,090 | +8.04% | 6.9만 |
|---|
| 2026.07.24 | ₩3,010 | ₩3,025 | ₩2,780 | ₩2,885 | -4.15% | 5.8만 |
|---|
| 2026.07.23 | ₩2,735 | ₩3,030 | ₩2,690 | ₩2,990 | +9.32% | 11.6만 |
|---|
| 2026.07.22 | ₩2,730 | ₩2,755 | ₩2,650 | ₩2,725 | -0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩2,635 | ₩2,730 | ₩2,635 | ₩2,700 | +2.47% | 3.1만 |
|---|
| 2026.07.20 | ₩2,635 | ₩2,710 | ₩2,540 | ₩2,635 | 0.00% | 1.8만 |
|---|
| 2026.07.16 | ₩2,595 | ₩2,680 | ₩2,580 | ₩2,635 | +1.54% | 2.8만 |
|---|
| 2026.07.15 | ₩2,490 | ₩2,630 | ₩2,490 | ₩2,590 | +4.02% | 2만 |
|---|
| 2026.07.14 | ₩2,570 | ₩2,570 | ₩2,475 | ₩2,535 | -1.36% | 4.9만 |
|---|
| 2026.07.13 | ₩2,545 | ₩2,635 | ₩2,520 | ₩2,550 | +0.20% | 3.2만 |
|---|
| 2026.07.10 | ₩2,540 | ₩2,650 | ₩2,520 | ₩2,610 | +2.76% | 2.9만 |
|---|
| 2026.07.09 | ₩2,625 | ₩2,645 | ₩2,400 | ₩2,585 | -1.52% | 2.7만 |
|---|
| 2026.07.08 | ₩2,630 | ₩2,695 | ₩2,600 | ₩2,645 | +0.57% | 3.6만 |
|---|
| 2026.07.07 | ₩2,770 | ₩2,770 | ₩2,625 | ₩2,695 | -2.71% | 4.3만 |
|---|
| 2026.07.06 | ₩2,760 | ₩2,795 | ₩2,625 | ₩2,695 | -2.36% | 4.5만 |
|---|
| 2026.07.03 | ₩2,850 | ₩2,875 | ₩2,590 | ₩2,705 | -5.09% | 6.6만 |
|---|
| 2026.07.02 | ₩2,900 | ₩2,940 | ₩2,770 | ₩2,850 | -1.72% | 5.1만 |
|---|
| 2026.07.01 | ₩2,705 | ₩2,890 | ₩2,675 | ₩2,860 | +5.73% | 15.9만 |
|---|
| 2026.06.30 | ₩2,650 | ₩2,680 | ₩2,625 | ₩2,680 | +1.13% | 3.2만 |
|---|
| 2026.06.29 | ₩2,525 | ₩2,665 | ₩2,425 | ₩2,635 | +4.36% | 4.5만 |
|---|
| 2026.06.26 | ₩2,595 | ₩2,600 | ₩2,450 | ₩2,580 | -0.58% | 6.1만 |
|---|
| 2026.06.25 | ₩2,485 | ₩2,560 | ₩2,395 | ₩2,545 | +2.41% | 5.9만 |
|---|
| 2026.06.24 | ₩2,410 | ₩2,490 | ₩2,275 | ₩2,485 | +3.11% | 2.5만 |
|---|
| 2026.06.23 | ₩2,480 | ₩2,480 | ₩2,280 | ₩2,410 | -2.82% | 4.3만 |
|---|
| 2026.06.22 | ₩2,405 | ₩2,490 | ₩2,320 | ₩2,445 | +1.66% | 3.6만 |
|---|
| 2026.06.19 | ₩2,480 | ₩2,495 | ₩2,210 | ₩2,415 | -2.62% | 4.9만 |
|---|
| 2026.06.18 | ₩2,480 | ₩2,510 | ₩2,420 | ₩2,480 | 0.00% | 5만 |
|---|
| 2026.06.17 | ₩2,460 | ₩2,510 | ₩2,420 | ₩2,500 | +1.63% | 4.7만 |
|---|
| 2026.06.16 | ₩2,400 | ₩2,485 | ₩2,310 | ₩2,470 | +2.92% | 4.9만 |
|---|
| 2026.06.15 | ₩2,350 | ₩2,350 | ₩2,295 | ₩2,350 | 0.00% | 1.4만 |
|---|
| 2026.06.12 | ₩2,255 | ₩2,325 | ₩2,250 | ₩2,290 | +1.55% | 4.2만 |
|---|
| 2026.06.11 | ₩2,305 | ₩2,430 | ₩2,255 | ₩2,265 | -1.74% | 7.9만 |
|---|
| 2026.06.10 | ₩2,210 | ₩2,340 | ₩2,200 | ₩2,315 | +4.75% | 6 |
|---|
| 2026.06.09 | ₩2,100 | ₩2,145 | ₩1,992 | ₩2,145 | +2.14% | 7.2만 |
|---|
| 2026.06.08 | ₩1,810 | ₩2,090 | ₩1,730 | ₩2,070 | +14.36% | 28.1만 |
|---|
| 2026.06.05 | ₩1,831 | ₩1,869 | ₩1,761 | ₩1,840 | +0.49% | 1.1만 |
|---|
| 2026.06.04 | ₩1,814 | ₩1,901 | ₩1,814 | ₩1,852 | +2.09% | 1.6만 |
|---|
| 2026.06.02 | ₩1,882 | ₩1,882 | ₩1,800 | ₩1,828 | -2.87% | 3만 |
|---|
| 2026.06.01 | ₩1,958 | ₩1,958 | ₩1,864 | ₩1,882 | -3.88% | 5.2만 |
|---|
| 2026.05.29 | ₩2,015 | ₩2,015 | ₩1,952 | ₩1,958 | -2.83% | 3.1만 |
|---|
| 2026.05.28 | ₩2,080 | ₩2,095 | ₩1,944 | ₩2,015 | -3.13% | 2.1만 |
|---|
| 2026.05.27 | ₩2,165 | ₩2,165 | ₩2,000 | ₩2,080 | -3.93% | 6.9만 |
|---|
| 2026.05.26 | ₩2,275 | ₩2,300 | ₩2,120 | ₩2,165 | -4.84% | 6.3만 |
|---|
| 2026.05.22 | ₩2,335 | ₩2,335 | ₩2,250 | ₩2,270 | -2.78% | 2.2만 |
|---|
| 2026.05.21 | ₩2,300 | ₩2,375 | ₩2,235 | ₩2,335 | +1.52% | 4.8만 |
|---|
| 2026.05.20 | ₩2,430 | ₩2,430 | ₩2,195 | ₩2,300 | -5.35% | 7.1만 |
|---|
| 2026.05.19 | ₩2,320 | ₩2,415 | ₩2,200 | ₩2,360 | +1.72% | 8.2만 |
|---|
| 2026.05.18 | ₩2,720 | ₩2,720 | ₩2,165 | ₩2,320 | -14.71% | 17.8만 |
|---|
| 2026.05.15 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,720 | ₩2,720 | ₩2,720 | ₩2,720 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,560 | ₩2,720 | ₩2,555 | ₩2,720 | +6.25% | 13만 |
|---|
| 2026.04.23 | ₩2,685 | ₩2,685 | ₩2,560 | ₩2,575 | -4.10% | 9만 |
|---|
| 2026.04.22 | ₩2,695 | ₩2,705 | ₩2,650 | ₩2,685 | -0.37% | 3.6만 |
|---|
| 2026.04.21 | ₩2,760 | ₩2,795 | ₩2,665 | ₩2,695 | -2.36% | 11.1만 |
|---|
| 2026.04.20 | ₩2,770 | ₩2,830 | ₩2,755 | ₩2,770 | 0.00% | 4.7만 |
|---|
| 2026.04.17 | ₩2,935 | ₩2,935 | ₩2,765 | ₩2,815 | -4.09% | 8.6만 |
|---|
| 2026.04.16 | ₩2,750 | ₩2,950 | ₩2,715 | ₩2,835 | +3.09% | 16.6만 |
|---|
| 2026.04.15 | ₩2,790 | ₩2,825 | ₩2,730 | ₩2,750 | -1.43% | 10.2만 |
|---|
| 2026.04.14 | ₩2,750 | ₩2,865 | ₩2,695 | ₩2,785 | +1.27% | 15.8만 |
|---|
| 2026.04.13 | ₩2,895 | ₩3,180 | ₩2,735 | ₩2,780 | -3.97% | 77만 |
|---|
| 2026.04.10 | ₩2,685 | ₩2,730 | ₩2,650 | ₩2,700 | +0.56% | 10.9만 |
|---|
| 2026.04.09 | ₩2,700 | ₩2,755 | ₩2,650 | ₩2,685 | -0.56% | 5.5만 |
|---|
| 2026.04.08 | ₩2,690 | ₩2,770 | ₩2,645 | ₩2,685 | -0.19% | 16.3만 |
|---|
| 2026.04.07 | ₩2,810 | ₩2,920 | ₩2,720 | ₩2,785 | -0.89% | 15.8만 |
|---|
| 2026.04.06 | ₩2,880 | ₩3,050 | ₩2,740 | ₩2,810 | -2.43% | 31.4만 |
|---|
| 2026.04.03 | ₩2,955 | ₩2,955 | ₩2,690 | ₩2,825 | -4.40% | 26.6만 |
|---|
| 2026.04.02 | ₩2,815 | ₩3,095 | ₩2,665 | ₩2,950 | +4.80% | 79만 |
|---|
| 2026.04.01 | ₩2,865 | ₩2,890 | ₩2,685 | ₩2,840 | -0.87% | 26.4만 |
|---|
| 2026.03.31 | ₩3,345 | ₩3,345 | ₩2,760 | ₩2,855 | -14.65% | 65.1만 |
|---|
| 2026.03.30 | ₩3,550 | ₩3,965 | ₩3,155 | ₩3,300 | -7.04% | 507.1만 |
|---|
| 2026.03.27 | ₩2,950 | ₩3,605 | ₩2,800 | ₩3,130 | +6.10% | 782.1만 |
|---|
| 2026.03.26 | ₩2,610 | ₩2,920 | ₩2,580 | ₩2,775 | +6.32% | 66.9만 |
|---|
| 2026.03.25 | ₩2,560 | ₩2,615 | ₩2,510 | ₩2,595 | +1.37% | 3.7만 |
|---|
| 2026.03.24 | ₩2,495 | ₩2,625 | ₩2,495 | ₩2,560 | +2.61% | 3.2만 |
|---|
| 2026.03.23 | ₩2,560 | ₩2,645 | ₩2,480 | ₩2,505 | -2.15% | 4.5만 |
|---|
| 2026.03.20 | ₩2,500 | ₩2,945 | ₩2,465 | ₩2,585 | +3.40% | 83.4만 |
|---|
| 2026.03.19 | ₩2,495 | ₩2,500 | ₩2,465 | ₩2,490 | -0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩2,485 | ₩2,520 | ₩2,480 | ₩2,480 | -0.20% | 1.1만 |
|---|
| 2026.03.17 | ₩2,495 | ₩2,525 | ₩2,465 | ₩2,500 | +0.20% | 3.8만 |
|---|
| 2026.03.16 | ₩2,465 | ₩2,515 | ₩2,450 | ₩2,495 | +1.22% | 2.4만 |
|---|
| 2026.03.13 | ₩2,490 | ₩2,530 | ₩2,450 | ₩2,515 | +1.00% | 1.8만 |
|---|
| 2026.03.12 | ₩2,520 | ₩2,520 | ₩2,440 | ₩2,500 | -0.79% | 3.6만 |
|---|
| 2026.03.11 | ₩2,440 | ₩2,520 | ₩2,430 | ₩2,455 | +0.61% | 3.1만 |
|---|
| 2026.03.10 | ₩2,395 | ₩2,475 | ₩2,395 | ₩2,450 | +2.30% | 3.7만 |
|---|
| 2026.03.09 | ₩2,410 | ₩2,470 | ₩2,385 | ₩2,395 | -0.62% | 5.8만 |
|---|
| 2026.03.06 | ₩2,575 | ₩2,575 | ₩2,475 | ₩2,495 | -3.11% | 2.4만 |
|---|
| 2026.03.05 | ₩2,500 | ₩2,590 | ₩2,500 | ₩2,515 | +0.60% | 4만 |
|---|
| 2026.03.04 | ₩2,640 | ₩2,650 | ₩2,425 | ₩2,500 | -5.30% | 6.3만 |
|---|
| 2026.03.03 | ₩2,640 | ₩2,725 | ₩2,525 | ₩2,645 | +0.19% | 7.3만 |
|---|
| 2026.02.27 | ₩2,650 | ₩2,815 | ₩2,575 | ₩2,640 | -0.38% | 10.7만 |
|---|
| 2026.02.26 | ₩2,715 | ₩2,740 | ₩2,640 | ₩2,650 | -2.39% | 8.7만 |
|---|
| 2026.02.25 | ₩2,780 | ₩2,780 | ₩2,650 | ₩2,740 | -1.44% | 24.1만 |
|---|
| 2026.02.24 | ₩2,450 | ₩3,185 | ₩2,445 | ₩2,790 | +13.88% | 199.3만 |
|---|
| 2026.02.23 | ₩2,485 | ₩2,485 | ₩2,425 | ₩2,450 | -1.41% | 3만 |
|---|
| 2026.02.20 | ₩2,550 | ₩2,565 | ₩2,435 | ₩2,475 | -2.94% | 13.3만 |
|---|
| 2026.02.19 | ₩2,605 | ₩2,605 | ₩2,530 | ₩2,565 | -1.54% | 3.5만 |
|---|
| 2026.02.13 | ₩2,605 | ₩2,605 | ₩2,555 | ₩2,595 | -0.38% | 2만 |
|---|
| 2026.02.12 | ₩2,575 | ₩2,630 | ₩2,575 | ₩2,605 | +1.17% | 2.8만 |
|---|
| 2026.02.11 | ₩2,615 | ₩2,615 | ₩2,550 | ₩2,575 | -1.53% | 1.2만 |
|---|
| 2026.02.10 | ₩2,575 | ₩2,600 | ₩2,550 | ₩2,590 | +0.58% | 1.4만 |
|---|
| 2026.02.09 | ₩2,635 | ₩2,655 | ₩2,550 | ₩2,575 | -2.28% | 4.3만 |
|---|
| 2026.02.06 | ₩2,630 | ₩2,645 | ₩2,580 | ₩2,635 | +0.19% | 1.8만 |
|---|
| 2026.02.05 | ₩2,590 | ₩2,635 | ₩2,560 | ₩2,630 | +1.54% | 3만 |
|---|
| 2026.02.04 | ₩2,560 | ₩2,590 | ₩2,540 | ₩2,590 | +1.17% | 1.9만 |
|---|
| 2026.02.03 | ₩2,535 | ₩2,570 | ₩2,530 | ₩2,560 | +0.99% | 1.2만 |
|---|
| 2026.02.02 | ₩2,550 | ₩2,565 | ₩2,500 | ₩2,545 | -0.20% | 2만 |
|---|
| 2026.01.30 | ₩2,560 | ₩2,570 | ₩2,525 | ₩2,550 | -0.39% | 2.2만 |
|---|
| 2026.01.29 | ₩2,545 | ₩2,560 | ₩2,525 | ₩2,560 | +0.59% | 3.5만 |
|---|
| 2026.01.28 | ₩2,560 | ₩2,560 | ₩2,520 | ₩2,540 | -0.78% | 1.7만 |
|---|
| 2026.01.27 | ₩2,540 | ₩2,555 | ₩2,505 | ₩2,545 | +0.20% | 1.4만 |
|---|
| 2026.01.26 | ₩2,540 | ₩2,565 | ₩2,515 | ₩2,555 | +0.59% | 1.5만 |
|---|
| 2026.01.23 | ₩2,525 | ₩2,540 | ₩2,505 | ₩2,540 | +0.59% | 1만 |
|---|
| 2026.01.22 | ₩2,525 | ₩2,550 | ₩2,500 | ₩2,525 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩2,555 | ₩2,560 | ₩2,515 | ₩2,525 | -1.17% | 1.1만 |
|---|
| 2026.01.20 | ₩2,535 | ₩2,595 | ₩2,525 | ₩2,560 | +0.99% | 1.7만 |
|---|
| 2026.01.19 | ₩2,585 | ₩2,585 | ₩2,500 | ₩2,550 | -1.35% | 8.2천 |
|---|
| 2026.01.16 | ₩2,570 | ₩2,615 | ₩2,515 | ₩2,575 | +0.19% | 9.4천 |
|---|
| 2026.01.15 | ₩2,575 | ₩2,595 | ₩2,545 | ₩2,570 | -0.19% | 6천 |
|---|
| 2026.01.14 | ₩2,610 | ₩2,610 | ₩2,515 | ₩2,575 | -1.34% | 1.7만 |
|---|
| 2026.01.13 | ₩2,645 | ₩2,645 | ₩2,585 | ₩2,610 | -1.32% | 5.3천 |
|---|
| 2026.01.12 | ₩2,535 | ₩2,680 | ₩2,535 | ₩2,610 | +2.96% | 1.4만 |
|---|
| 2026.01.09 | ₩2,530 | ₩2,575 | ₩2,530 | ₩2,555 | +0.99% | 2.1만 |
|---|
| 2026.01.08 | ₩2,595 | ₩2,595 | ₩2,510 | ₩2,555 | -1.54% | 1.2만 |
|---|
| 2026.01.07 | ₩2,660 | ₩2,670 | ₩2,550 | ₩2,595 | -2.44% | 1.7만 |
|---|
| 2026.01.06 | ₩2,650 | ₩2,675 | ₩2,645 | ₩2,660 | +0.38% | 1.3만 |
|---|
| 2026.01.05 | ₩2,670 | ₩2,670 | ₩2,625 | ₩2,655 | -0.56% | 1.9만 |
|---|
| 2026.01.02 | ₩2,655 | ₩2,665 | ₩2,575 | ₩2,660 | +0.19% | 3만 |
|---|
| 2025.12.30 | ₩2,545 | ₩2,970 | ₩2,510 | ₩2,650 | +4.13% | 23.3만 |
|---|
| 2025.12.29 | ₩2,570 | ₩2,595 | ₩2,515 | ₩2,520 | -1.95% | 1.3만 |
|---|
| 2025.12.26 | ₩2,595 | ₩2,620 | ₩2,570 | ₩2,570 | -0.96% | 1.3만 |
|---|
| 2025.12.24 | ₩2,605 | ₩2,640 | ₩2,590 | ₩2,605 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩2,650 | ₩2,650 | ₩2,600 | ₩2,600 | -1.89% | 1.3만 |
|---|
| 2025.12.22 | ₩2,650 | ₩2,685 | ₩2,630 | ₩2,630 | -0.75% | 1.3만 |
|---|
| 2025.12.19 | ₩2,675 | ₩2,680 | ₩2,610 | ₩2,660 | -0.56% | 1.7만 |
|---|
| 2025.12.18 | ₩2,650 | ₩2,685 | ₩2,615 | ₩2,685 | +1.32% | 7천 |
|---|
| 2025.12.17 | ₩2,650 | ₩2,660 | ₩2,630 | ₩2,660 | +0.38% | 1.1만 |
|---|
| 2025.12.16 | ₩2,680 | ₩2,690 | ₩2,645 | ₩2,660 | -0.75% | 7.8천 |
|---|
| 2025.12.15 | ₩2,655 | ₩2,685 | ₩2,625 | ₩2,685 | +1.13% | 6.4천 |
|---|
| 2025.12.12 | ₩2,625 | ₩2,675 | ₩2,610 | ₩2,670 | +1.71% | 2.7만 |
|---|
| 2025.12.11 | ₩2,625 | ₩2,635 | ₩2,580 | ₩2,620 | -0.19% | 1.1만 |
|---|
| 2025.12.10 | ₩2,585 | ₩2,610 | ₩2,580 | ₩2,600 | +0.58% | 1.3만 |
|---|
| 2025.12.09 | ₩2,600 | ₩2,600 | ₩2,575 | ₩2,600 | 0.00% | 1.1만 |
|---|
| 2025.12.08 | ₩2,590 | ₩2,610 | ₩2,575 | ₩2,600 | +0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩2,590 | ₩2,610 | ₩2,500 | ₩2,590 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩2,595 | ₩2,615 | ₩2,580 | ₩2,590 | -0.19% | 1.2만 |
|---|
| 2025.12.03 | ₩2,600 | ₩2,610 | ₩2,580 | ₩2,595 | -0.19% | 1.2만 |
|---|
| 2025.12.02 | ₩2,620 | ₩2,620 | ₩2,580 | ₩2,595 | -0.95% | 6.2천 |
|---|
| 2025.12.01 | ₩2,645 | ₩2,645 | ₩2,575 | ₩2,625 | -0.76% | 1.5만 |
|---|
| 2025.11.28 | ₩2,590 | ₩2,625 | ₩2,585 | ₩2,600 | +0.39% | 7천 |
|---|
| 2025.11.27 | ₩2,600 | ₩2,620 | ₩2,590 | ₩2,590 | -0.38% | 5.7천 |
|---|
| 2025.11.26 | ₩2,595 | ₩2,625 | ₩2,575 | ₩2,590 | -0.19% | 1.1만 |
|---|
| 2025.11.25 | ₩2,600 | ₩2,620 | ₩2,570 | ₩2,590 | -0.38% | 7.2천 |
|---|
| 2025.11.24 | ₩2,590 | ₩2,630 | ₩2,570 | ₩2,580 | -0.39% | 2.1만 |
|---|
| 2025.11.21 | ₩2,400 | ₩2,645 | ₩2,400 | ₩2,590 | +7.92% | 7.2만 |
|---|
| 2025.11.20 | ₩2,705 | ₩2,750 | ₩2,705 | ₩2,725 | +0.74% | 6.6천 |
|---|
| 2025.11.19 | ₩2,685 | ₩2,880 | ₩2,655 | ₩2,715 | +1.12% | 2.5만 |
|---|
| 2025.11.18 | ₩2,780 | ₩2,780 | ₩2,680 | ₩2,705 | -2.70% | 1.6만 |
|---|
| 2025.11.17 | ₩2,760 | ₩2,780 | ₩2,750 | ₩2,780 | +0.72% | 8.8천 |
|---|
| 2025.11.14 | ₩2,820 | ₩2,825 | ₩2,760 | ₩2,760 | -2.13% | 1.8만 |
|---|
| 2025.11.13 | ₩2,820 | ₩2,845 | ₩2,785 | ₩2,820 | 0.00% | 2.2만 |
|---|
| 2025.11.12 | ₩2,790 | ₩2,795 | ₩2,740 | ₩2,790 | 0.00% | 1.5만 |
|---|
| 2025.11.11 | ₩2,770 | ₩2,790 | ₩2,735 | ₩2,735 | -1.26% | 1.3만 |
|---|
| 2025.11.10 | ₩2,695 | ₩2,755 | ₩2,695 | ₩2,750 | +2.04% | 2.1만 |
|---|
| 2025.11.07 | ₩2,670 | ₩2,740 | ₩2,640 | ₩2,695 | +0.94% | 6.8만 |
|---|
| 2025.11.06 | ₩2,725 | ₩3,140 | ₩2,705 | ₩2,800 | +2.75% | 12.9만 |
|---|
| 2025.11.05 | ₩2,800 | ₩2,800 | ₩2,710 | ₩2,735 | -2.32% | 1.4만 |
|---|
| 2025.11.04 | ₩2,800 | ₩2,820 | ₩2,730 | ₩2,750 | -1.79% | 2.8만 |
|---|
| 2025.11.03 | ₩2,835 | ₩2,860 | ₩2,800 | ₩2,800 | -1.23% | 2만 |
|---|
| 2025.10.31 | ₩2,885 | ₩2,885 | ₩2,840 | ₩2,840 | -1.56% | 1.1만 |
|---|
| 2025.10.30 | ₩2,890 | ₩2,910 | ₩2,880 | ₩2,885 | -0.17% | 6.6천 |
|---|
| 2025.10.29 | ₩2,875 | ₩2,955 | ₩2,855 | ₩2,910 | +1.22% | 5.4만 |
|---|
| 2025.10.28 | ₩2,895 | ₩2,905 | ₩2,875 | ₩2,895 | 0.00% | 8.5천 |
|---|
| 2025.10.27 | ₩2,970 | ₩2,970 | ₩2,885 | ₩2,905 | -2.19% | 1.5만 |
|---|
| 2025.10.24 | ₩2,935 | ₩2,955 | ₩2,885 | ₩2,900 | -1.19% | 1.6만 |
|---|
| 2025.10.23 | ₩2,950 | ₩2,960 | ₩2,910 | ₩2,915 | -1.19% | 7.8천 |
|---|
| 2025.10.22 | ₩2,920 | ₩2,985 | ₩2,920 | ₩2,945 | +0.86% | 1.8만 |
|---|
| 2025.10.21 | ₩2,950 | ₩2,950 | ₩2,920 | ₩2,925 | -0.85% | 1.6만 |
|---|
| 2025.10.20 | ₩2,950 | ₩2,950 | ₩2,930 | ₩2,950 | 0.00% | 7.4천 |
|---|
| 2025.10.17 | ₩2,980 | ₩2,980 | ₩2,945 | ₩2,950 | -1.01% | 9천 |
|---|
| 2025.10.16 | ₩3,020 | ₩3,020 | ₩2,935 | ₩2,985 | -1.16% | 3만 |
|---|
| 2025.10.15 | ₩2,965 | ₩3,020 | ₩2,950 | ₩3,000 | +1.18% | 3.2만 |
|---|
| 2025.10.14 | ₩2,950 | ₩3,065 | ₩2,900 | ₩2,995 | +1.53% | 3.9만 |
|---|
| 2025.10.13 | ₩3,090 | ₩3,090 | ₩2,975 | ₩3,005 | -2.75% | 1.7만 |
|---|