시장 데이터를 불러오는 중
전체 종목
무림P&P 과거 주가
009580.KS · KOSPI
주요 제품·사업: 표백화학펄프(B.K.P) 제조,목재가공,조림사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009580.KS · KOSPI
주요 제품·사업: 표백화학펄프(B.K.P) 제조,목재가공,조림사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,800 | ₩1,800 | ₩1,736 | ₩1,736 | -3.56% | 21.1만 |
| 2026.10.07 | ₩1,795 | ₩1,829 | ₩1,757 | ₩1,761 | -1.89% | 33.3만 |
| 2026.10.06 | ₩1,791 | ₩1,888 | ₩1,753 | ₩1,799 | +0.45% | 89.7만 |
| 2026.10.02 | ₩1,713 | ₩1,769 | ₩1,713 | ₩1,753 | +2.34% | 16.3만 |
| 2026.10.01 | ₩1,712 | ₩1,750 | ₩1,705 | ₩1,716 | +0.23% | 17.2만 |
| 2026.09.30 | ₩1,712 | ₩1,757 | ₩1,701 | ₩1,720 | +0.47% | 26.7만 |
| 2026.09.29 | ₩1,808 | ₩1,808 | ₩1,702 | ₩1,707 | -5.59% | 78.2만 |
| 2026.09.28 | ₩1,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,735 |
| ₩1,790 |
| 0.00% |
| 597.5만 |
| 2026.09.23 | ₩1,845 | ₩2,120 | ₩1,771 | ₩1,794 | -2.76% | 516.6만 |
|---|
| 2026.09.22 | ₩1,632 | ₩2,120 | ₩1,630 | ₩1,815 | +11.21% | 1187.5만 |
|---|
| 2026.09.21 | ₩1,640 | ₩1,671 | ₩1,630 | ₩1,631 | -0.55% | 9만 |
|---|
| 2026.09.18 | ₩1,692 | ₩1,701 | ₩1,650 | ₩1,686 | -0.35% | 13.3만 |
|---|
| 2026.09.17 | ₩1,702 | ₩1,738 | ₩1,677 | ₩1,677 | -1.47% | 14.5만 |
|---|
| 2026.09.16 | ₩1,674 | ₩1,793 | ₩1,670 | ₩1,702 | +1.67% | 56.2만 |
|---|
| 2026.09.15 | ₩1,650 | ₩1,960 | ₩1,610 | ₩1,670 | +1.21% | 455.7만 |
|---|
| 2026.09.14 | ₩1,605 | ₩1,725 | ₩1,595 | ₩1,622 | +1.06% | 21.8만 |
|---|
| 2026.09.11 | ₩1,598 | ₩1,633 | ₩1,590 | ₩1,603 | +0.31% | 6.5만 |
|---|
| 2026.09.10 | ₩1,593 | ₩1,620 | ₩1,581 | ₩1,600 | +0.44% | 3.5만 |
|---|
| 2026.09.09 | ₩1,586 | ₩1,617 | ₩1,586 | ₩1,614 | +1.77% | 3만 |
|---|
| 2026.09.08 | ₩1,607 | ₩1,690 | ₩1,580 | ₩1,585 | -1.37% | 7.2만 |
|---|
| 2026.09.07 | ₩1,657 | ₩1,657 | ₩1,605 | ₩1,605 | -3.14% | 3.1만 |
|---|
| 2026.09.04 | ₩1,646 | ₩1,646 | ₩1,610 | ₩1,623 | -1.40% | 3.8만 |
|---|
| 2026.09.03 | ₩1,642 | ₩1,647 | ₩1,618 | ₩1,621 | -1.28% | 2.4만 |
|---|
| 2026.09.02 | ₩1,659 | ₩1,659 | ₩1,618 | ₩1,635 | -1.45% | 2.2만 |
|---|
| 2026.09.01 | ₩1,670 | ₩1,677 | ₩1,637 | ₩1,641 | -1.74% | 2.9만 |
|---|
| 2026.08.31 | ₩1,661 | ₩1,686 | ₩1,643 | ₩1,673 | +0.72% | 2.5만 |
|---|
| 2026.08.28 | ₩1,653 | ₩1,698 | ₩1,645 | ₩1,661 | +0.48% | 3.8만 |
|---|
| 2026.08.27 | ₩1,680 | ₩1,689 | ₩1,653 | ₩1,673 | -0.42% | 1.9만 |
|---|
| 2026.08.26 | ₩1,679 | ₩1,690 | ₩1,666 | ₩1,674 | -0.30% | 1.8만 |
|---|
| 2026.08.25 | ₩1,629 | ₩1,678 | ₩1,606 | ₩1,674 | +2.76% | 1.2만 |
|---|
| 2026.08.24 | ₩1,647 | ₩1,647 | ₩1,619 | ₩1,643 | -0.24% | 2만 |
|---|
| 2026.08.21 | ₩1,631 | ₩1,643 | ₩1,603 | ₩1,623 | -0.49% | 3.1만 |
|---|
| 2026.08.20 | ₩1,697 | ₩1,697 | ₩1,631 | ₩1,651 | -2.71% | 4.5만 |
|---|
| 2026.08.19 | ₩1,631 | ₩1,681 | ₩1,631 | ₩1,640 | +0.55% | 4만 |
|---|
| 2026.08.18 | ₩1,715 | ₩1,720 | ₩1,665 | ₩1,672 | -2.51% | 4.2만 |
|---|
| 2026.08.14 | ₩1,720 | ₩1,730 | ₩1,693 | ₩1,720 | 0.00% | 4만 |
|---|
| 2026.08.13 | ₩1,774 | ₩1,774 | ₩1,692 | ₩1,709 | -3.66% | 5.7만 |
|---|
| 2026.08.12 | ₩1,758 | ₩1,758 | ₩1,706 | ₩1,742 | -0.91% | 4.7만 |
|---|
| 2026.08.11 | ₩1,714 | ₩1,760 | ₩1,714 | ₩1,744 | +1.75% | 3.7만 |
|---|
| 2026.08.10 | ₩1,695 | ₩1,728 | ₩1,671 | ₩1,714 | +1.12% | 4.8만 |
|---|
| 2026.08.07 | ₩1,668 | ₩1,720 | ₩1,668 | ₩1,694 | +1.56% | 3만 |
|---|
| 2026.08.06 | ₩1,685 | ₩1,685 | ₩1,639 | ₩1,668 | -1.01% | 2.5만 |
|---|
| 2026.08.05 | ₩1,675 | ₩1,703 | ₩1,665 | ₩1,671 | -0.24% | 5.2만 |
|---|
| 2026.08.04 | ₩1,591 | ₩1,675 | ₩1,591 | ₩1,669 | +4.90% | 4.6만 |
|---|
| 2026.08.03 | ₩1,630 | ₩1,648 | ₩1,600 | ₩1,604 | -1.60% | 3.2만 |
|---|
| 2026.07.31 | ₩1,615 | ₩1,629 | ₩1,584 | ₩1,606 | -0.56% | 8.8만 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,622 | ₩1,502 | ₩1,607 | +6.99% | 8.2만 |
|---|
| 2026.07.29 | ₩1,595 | ₩1,645 | ₩1,520 | ₩1,566 | -1.82% | 12.5만 |
|---|
| 2026.07.28 | ₩1,635 | ₩1,657 | ₩1,577 | ₩1,595 | -2.45% | 8.3만 |
|---|
| 2026.07.27 | ₩1,705 | ₩1,743 | ₩1,641 | ₩1,649 | -3.28% | 6.3만 |
|---|
| 2026.07.24 | ₩1,670 | ₩1,829 | ₩1,669 | ₩1,700 | +1.80% | 20.1만 |
|---|
| 2026.07.23 | ₩1,586 | ₩1,670 | ₩1,581 | ₩1,669 | +5.23% | 4.3만 |
|---|
| 2026.07.22 | ₩1,578 | ₩1,630 | ₩1,578 | ₩1,599 | +1.33% | 3.7만 |
|---|
| 2026.07.21 | ₩1,555 | ₩1,620 | ₩1,554 | ₩1,578 | +1.48% | 6.6만 |
|---|
| 2026.07.20 | ₩1,600 | ₩1,673 | ₩1,594 | ₩1,596 | -0.25% | 4.6만 |
|---|
| 2026.07.16 | ₩1,600 | ₩1,653 | ₩1,575 | ₩1,645 | +2.81% | 7.5만 |
|---|
| 2026.07.15 | ₩1,609 | ₩1,668 | ₩1,601 | ₩1,616 | +0.44% | 5.4만 |
|---|
| 2026.07.14 | ₩1,625 | ₩1,625 | ₩1,551 | ₩1,609 | -0.98% | 24만 |
|---|
| 2026.07.13 | ₩1,635 | ₩1,685 | ₩1,605 | ₩1,607 | -1.71% | 7.8만 |
|---|
| 2026.07.10 | ₩1,580 | ₩1,668 | ₩1,580 | ₩1,666 | +5.44% | 7.9만 |
|---|
| 2026.07.09 | ₩1,624 | ₩1,680 | ₩1,602 | ₩1,603 | -1.29% | 7.1만 |
|---|
| 2026.07.08 | ₩1,666 | ₩1,689 | ₩1,610 | ₩1,638 | -1.68% | 12.5만 |
|---|
| 2026.07.07 | ₩1,623 | ₩1,690 | ₩1,623 | ₩1,666 | +2.65% | 8.6만 |
|---|
| 2026.07.06 | ₩1,605 | ₩1,648 | ₩1,603 | ₩1,633 | +1.74% | 8.8만 |
|---|
| 2026.07.03 | ₩1,567 | ₩1,610 | ₩1,541 | ₩1,610 | +2.74% | 7.3만 |
|---|
| 2026.07.02 | ₩1,574 | ₩1,599 | ₩1,518 | ₩1,583 | +0.57% | 11.2만 |
|---|
| 2026.07.01 | ₩1,547 | ₩1,594 | ₩1,525 | ₩1,572 | +1.62% | 6.4만 |
|---|
| 2026.06.30 | ₩1,590 | ₩1,600 | ₩1,510 | ₩1,513 | -4.84% | 7.9만 |
|---|
| 2026.06.29 | ₩1,415 | ₩1,583 | ₩1,415 | ₩1,577 | +11.45% | 19.1만 |
|---|
| 2026.06.26 | ₩1,505 | ₩1,508 | ₩1,445 | ₩1,472 | -2.19% | 23.9만 |
|---|
| 2026.06.25 | ₩1,551 | ₩1,583 | ₩1,510 | ₩1,511 | -2.58% | 13.7만 |
|---|
| 2026.06.24 | ₩1,594 | ₩1,639 | ₩1,551 | ₩1,567 | -1.69% | 10만 |
|---|
| 2026.06.23 | ₩1,654 | ₩1,678 | ₩1,592 | ₩1,597 | -3.45% | 15.5만 |
|---|
| 2026.06.22 | ₩1,688 | ₩1,710 | ₩1,643 | ₩1,654 | -2.01% | 7.1만 |
|---|
| 2026.06.19 | ₩1,727 | ₩1,744 | ₩1,663 | ₩1,688 | -2.26% | 23.3만 |
|---|
| 2026.06.18 | ₩1,840 | ₩1,851 | ₩1,740 | ₩1,740 | -5.43% | 19.7만 |
|---|
| 2026.06.17 | ₩1,850 | ₩1,871 | ₩1,813 | ₩1,840 | -0.54% | 20.7만 |
|---|
| 2026.06.16 | ₩1,831 | ₩1,880 | ₩1,831 | ₩1,850 | +1.04% | 8.2만 |
|---|
| 2026.06.15 | ₩1,850 | ₩1,899 | ₩1,821 | ₩1,836 | -0.76% | 13.3만 |
|---|
| 2026.06.12 | ₩1,776 | ₩1,886 | ₩1,770 | ₩1,850 | +4.17% | 16.1만 |
|---|
| 2026.06.11 | ₩1,735 | ₩1,785 | ₩1,735 | ₩1,775 | +2.31% | 7.7만 |
|---|
| 2026.06.10 | ₩1,763 | ₩1,778 | ₩1,727 | ₩1,748 | -0.85% | 6 |
|---|
| 2026.06.09 | ₩1,732 | ₩1,794 | ₩1,732 | ₩1,777 | +2.60% | 24.8만 |
|---|
| 2026.06.08 | ₩1,725 | ₩1,798 | ₩1,715 | ₩1,735 | +0.58% | 28.5만 |
|---|
| 2026.06.05 | ₩1,843 | ₩1,898 | ₩1,790 | ₩1,820 | -1.25% | 21만 |
|---|
| 2026.06.04 | ₩1,888 | ₩1,948 | ₩1,841 | ₩1,843 | -2.38% | 23.7만 |
|---|
| 2026.06.02 | ₩1,928 | ₩1,928 | ₩1,845 | ₩1,877 | -2.65% | 42.3만 |
|---|
| 2026.06.01 | ₩2,050 | ₩2,050 | ₩1,883 | ₩1,928 | -5.95% | 48.7만 |
|---|
| 2026.05.29 | ₩2,075 | ₩2,135 | ₩2,015 | ₩2,050 | -1.20% | 35.2만 |
|---|
| 2026.05.28 | ₩2,100 | ₩2,130 | ₩2,045 | ₩2,090 | -0.48% | 20.8만 |
|---|
| 2026.05.27 | ₩2,200 | ₩2,205 | ₩2,075 | ₩2,100 | -4.55% | 57.6만 |
|---|
| 2026.05.26 | ₩2,265 | ₩2,285 | ₩2,205 | ₩2,210 | -2.43% | 32.7만 |
|---|
| 2026.05.22 | ₩2,275 | ₩2,480 | ₩2,215 | ₩2,220 | -2.42% | 127.9만 |
|---|
| 2026.05.21 | ₩2,295 | ₩2,305 | ₩2,200 | ₩2,205 | -3.92% | 41만 |
|---|
| 2026.05.20 | ₩2,340 | ₩2,345 | ₩2,240 | ₩2,245 | -4.06% | 52.7만 |
|---|
| 2026.05.19 | ₩2,370 | ₩2,405 | ₩2,295 | ₩2,360 | -0.42% | 35만 |
|---|
| 2026.05.18 | ₩2,405 | ₩2,430 | ₩2,350 | ₩2,385 | -0.83% | 35.8만 |
|---|
| 2026.05.15 | ₩2,525 | ₩2,540 | ₩2,415 | ₩2,455 | -2.77% | 50.1만 |
|---|
| 2026.05.14 | ₩2,550 | ₩2,560 | ₩2,465 | ₩2,540 | -0.39% | 38만 |
|---|
| 2026.05.13 | ₩2,605 | ₩2,640 | ₩2,510 | ₩2,515 | -3.45% | 46.7만 |
|---|
| 2026.05.12 | ₩2,780 | ₩2,900 | ₩2,600 | ₩2,620 | -5.76% | 93.2만 |
|---|
| 2026.05.11 | ₩2,775 | ₩2,780 | ₩2,690 | ₩2,690 | -3.06% | 39.9만 |
|---|
| 2026.05.08 | ₩2,820 | ₩2,840 | ₩2,755 | ₩2,775 | -1.60% | 32만 |
|---|
| 2026.05.07 | ₩2,880 | ₩2,915 | ₩2,825 | ₩2,845 | -1.22% | 58만 |
|---|
| 2026.05.06 | ₩2,960 | ₩2,995 | ₩2,860 | ₩2,880 | -2.70% | 70.6만 |
|---|
| 2026.05.04 | ₩3,070 | ₩3,110 | ₩2,990 | ₩2,995 | -2.44% | 59.6만 |
|---|
| 2026.04.30 | ₩3,100 | ₩3,140 | ₩3,015 | ₩3,030 | -2.26% | 80.2만 |
|---|
| 2026.04.29 | ₩2,995 | ₩3,195 | ₩2,955 | ₩3,045 | +1.67% | 158.6만 |
|---|
| 2026.04.28 | ₩3,025 | ₩3,050 | ₩2,955 | ₩2,980 | -1.49% | 109.9만 |
|---|
| 2026.04.27 | ₩2,960 | ₩3,050 | ₩2,935 | ₩3,025 | +2.20% | 111.9만 |
|---|
| 2026.04.24 | ₩2,960 | ₩3,055 | ₩2,910 | ₩2,955 | -0.17% | 307.3만 |
|---|
| 2026.04.23 | ₩3,440 | ₩3,485 | ₩3,230 | ₩3,265 | -5.09% | 336.7만 |
|---|
| 2026.04.22 | ₩3,680 | ₩3,705 | ₩3,405 | ₩3,520 | -4.35% | 361만 |
|---|
| 2026.04.21 | ₩4,035 | ₩4,420 | ₩3,725 | ₩3,750 | -7.06% | 2051.2만 |
|---|
| 2026.04.20 | ₩3,705 | ₩4,165 | ₩3,610 | ₩3,745 | +1.08% | 2427.1만 |
|---|
| 2026.04.17 | ₩3,800 | ₩4,400 | ₩3,310 | ₩3,630 | -4.47% | 3403.2만 |
|---|
| 2026.04.16 | ₩2,955 | ₩3,710 | ₩2,805 | ₩3,710 | +25.55% | 1043.9만 |
|---|
| 2026.04.15 | ₩2,840 | ₩2,940 | ₩2,815 | ₩2,855 | +0.53% | 46.5만 |
|---|
| 2026.04.14 | ₩2,770 | ₩2,910 | ₩2,735 | ₩2,840 | +2.53% | 43.3만 |
|---|
| 2026.04.13 | ₩2,880 | ₩2,880 | ₩2,730 | ₩2,800 | -2.78% | 44.4만 |
|---|
| 2026.04.10 | ₩2,625 | ₩2,715 | ₩2,625 | ₩2,715 | +3.43% | 15.5만 |
|---|
| 2026.04.09 | ₩2,630 | ₩2,670 | ₩2,615 | ₩2,620 | -0.38% | 21.5만 |
|---|
| 2026.04.08 | ₩2,630 | ₩2,690 | ₩2,565 | ₩2,630 | 0.00% | 44.9만 |
|---|
| 2026.04.07 | ₩2,645 | ₩2,750 | ₩2,635 | ₩2,710 | +2.46% | 22.3만 |
|---|
| 2026.04.06 | ₩2,710 | ₩2,800 | ₩2,635 | ₩2,675 | -1.29% | 50.1만 |
|---|
| 2026.04.03 | ₩2,655 | ₩2,755 | ₩2,655 | ₩2,720 | +2.45% | 28만 |
|---|
| 2026.04.02 | ₩2,700 | ₩2,785 | ₩2,635 | ₩2,655 | -1.67% | 55만 |
|---|
| 2026.04.01 | ₩2,715 | ₩2,760 | ₩2,640 | ₩2,690 | -0.92% | 40.5만 |
|---|
| 2026.03.31 | ₩2,835 | ₩2,880 | ₩2,640 | ₩2,655 | -6.35% | 70.3만 |
|---|
| 2026.03.30 | ₩2,915 | ₩3,010 | ₩2,785 | ₩2,830 | -2.92% | 104.9만 |
|---|
| 2026.03.27 | ₩3,020 | ₩3,150 | ₩2,795 | ₩2,805 | -7.12% | 275만 |
|---|
| 2026.03.26 | ₩2,750 | ₩3,265 | ₩2,735 | ₩3,005 | +9.27% | 1096.5만 |
|---|
| 2026.03.25 | ₩2,780 | ₩2,945 | ₩2,675 | ₩2,725 | -1.98% | 186.8만 |
|---|
| 2026.03.24 | ₩2,585 | ₩3,040 | ₩2,550 | ₩2,705 | +4.64% | 1040만 |
|---|
| 2026.03.23 | ₩2,510 | ₩2,660 | ₩2,505 | ₩2,545 | +1.39% | 66.2만 |
|---|
| 2026.03.20 | ₩2,425 | ₩2,520 | ₩2,415 | ₩2,515 | +3.71% | 18.3만 |
|---|
| 2026.03.19 | ₩2,415 | ₩2,440 | ₩2,390 | ₩2,425 | +0.41% | 9.7만 |
|---|
| 2026.03.18 | ₩2,400 | ₩2,415 | ₩2,390 | ₩2,410 | +0.42% | 5.2만 |
|---|
| 2026.03.17 | ₩2,415 | ₩2,430 | ₩2,395 | ₩2,400 | -0.62% | 4.2만 |
|---|
| 2026.03.16 | ₩2,445 | ₩2,470 | ₩2,400 | ₩2,410 | -1.43% | 4.5만 |
|---|
| 2026.03.13 | ₩2,450 | ₩2,450 | ₩2,410 | ₩2,440 | -0.41% | 10.8만 |
|---|
| 2026.03.12 | ₩2,420 | ₩2,445 | ₩2,415 | ₩2,430 | +0.41% | 3만 |
|---|
| 2026.03.11 | ₩2,420 | ₩2,455 | ₩2,415 | ₩2,420 | 0.00% | 10.2만 |
|---|
| 2026.03.10 | ₩2,440 | ₩2,455 | ₩2,425 | ₩2,425 | -0.61% | 5.9만 |
|---|
| 2026.03.09 | ₩2,445 | ₩2,475 | ₩2,400 | ₩2,430 | -0.61% | 8.9만 |
|---|
| 2026.03.06 | ₩2,435 | ₩2,540 | ₩2,400 | ₩2,535 | +4.11% | 9.8만 |
|---|
| 2026.03.05 | ₩2,470 | ₩2,470 | ₩2,410 | ₩2,435 | -1.42% | 8.9만 |
|---|
| 2026.03.04 | ₩2,480 | ₩2,485 | ₩2,355 | ₩2,365 | -4.64% | 25.9만 |
|---|
| 2026.03.03 | ₩2,490 | ₩2,530 | ₩2,480 | ₩2,485 | -0.20% | 10.6만 |
|---|
| 2026.02.27 | ₩2,510 | ₩2,545 | ₩2,500 | ₩2,520 | +0.40% | 5.5만 |
|---|
| 2026.02.26 | ₩2,530 | ₩2,545 | ₩2,505 | ₩2,515 | -0.59% | 9만 |
|---|
| 2026.02.25 | ₩2,545 | ₩2,545 | ₩2,525 | ₩2,530 | -0.59% | 9.3만 |
|---|
| 2026.02.24 | ₩2,540 | ₩2,560 | ₩2,520 | ₩2,540 | 0.00% | 9.9만 |
|---|
| 2026.02.23 | ₩2,495 | ₩2,560 | ₩2,495 | ₩2,545 | +2.00% | 16만 |
|---|
| 2026.02.20 | ₩2,470 | ₩2,505 | ₩2,465 | ₩2,495 | +1.01% | 6.8만 |
|---|
| 2026.02.19 | ₩2,470 | ₩2,470 | ₩2,430 | ₩2,465 | -0.20% | 4.9만 |
|---|
| 2026.02.13 | ₩2,455 | ₩2,475 | ₩2,425 | ₩2,450 | -0.20% | 5.2만 |
|---|
| 2026.02.12 | ₩2,485 | ₩2,485 | ₩2,435 | ₩2,450 | -1.41% | 6.8만 |
|---|
| 2026.02.11 | ₩2,445 | ₩2,480 | ₩2,435 | ₩2,470 | +1.02% | 8.9만 |
|---|
| 2026.02.10 | ₩2,430 | ₩2,470 | ₩2,410 | ₩2,445 | +0.62% | 7.7만 |
|---|
| 2026.02.09 | ₩2,430 | ₩2,440 | ₩2,405 | ₩2,425 | -0.21% | 7.7만 |
|---|
| 2026.02.06 | ₩2,415 | ₩2,415 | ₩2,365 | ₩2,410 | -0.21% | 5만 |
|---|
| 2026.02.05 | ₩2,410 | ₩2,425 | ₩2,385 | ₩2,410 | 0.00% | 5.4만 |
|---|
| 2026.02.04 | ₩2,370 | ₩2,410 | ₩2,365 | ₩2,405 | +1.48% | 6.7만 |
|---|
| 2026.02.03 | ₩2,360 | ₩2,380 | ₩2,355 | ₩2,370 | +0.42% | 3.7만 |
|---|
| 2026.02.02 | ₩2,385 | ₩2,435 | ₩2,345 | ₩2,355 | -1.26% | 7만 |
|---|
| 2026.01.30 | ₩2,385 | ₩2,430 | ₩2,380 | ₩2,390 | +0.21% | 5.9만 |
|---|
| 2026.01.29 | ₩2,390 | ₩2,405 | ₩2,360 | ₩2,400 | +0.42% | 7.7만 |
|---|
| 2026.01.28 | ₩2,370 | ₩2,395 | ₩2,365 | ₩2,390 | +0.84% | 5.7만 |
|---|
| 2026.01.27 | ₩2,375 | ₩2,495 | ₩2,350 | ₩2,350 | -1.05% | 18.1만 |
|---|
| 2026.01.26 | ₩2,365 | ₩2,405 | ₩2,365 | ₩2,390 | +1.06% | 7.5만 |
|---|
| 2026.01.23 | ₩2,350 | ₩2,410 | ₩2,345 | ₩2,385 | +1.49% | 7.3만 |
|---|
| 2026.01.22 | ₩2,395 | ₩2,395 | ₩2,340 | ₩2,350 | -1.88% | 9.2만 |
|---|
| 2026.01.21 | ₩2,360 | ₩2,400 | ₩2,340 | ₩2,365 | +0.21% | 8.4만 |
|---|
| 2026.01.20 | ₩2,385 | ₩2,415 | ₩2,365 | ₩2,395 | +0.42% | 4.8만 |
|---|
| 2026.01.19 | ₩2,395 | ₩2,405 | ₩2,370 | ₩2,385 | -0.42% | 8.6만 |
|---|
| 2026.01.16 | ₩2,420 | ₩2,430 | ₩2,385 | ₩2,405 | -0.62% | 5.2만 |
|---|
| 2026.01.15 | ₩2,395 | ₩2,425 | ₩2,395 | ₩2,405 | +0.42% | 2.6만 |
|---|
| 2026.01.14 | ₩2,410 | ₩2,420 | ₩2,395 | ₩2,415 | +0.21% | 8.1만 |
|---|
| 2026.01.13 | ₩2,445 | ₩2,465 | ₩2,395 | ₩2,405 | -1.64% | 5만 |
|---|
| 2026.01.12 | ₩2,395 | ₩2,480 | ₩2,390 | ₩2,465 | +2.92% | 4.7만 |
|---|
| 2026.01.09 | ₩2,385 | ₩2,405 | ₩2,375 | ₩2,395 | +0.42% | 5.4만 |
|---|
| 2026.01.08 | ₩2,435 | ₩2,435 | ₩2,390 | ₩2,390 | -1.85% | 11.8만 |
|---|
| 2026.01.07 | ₩2,490 | ₩2,490 | ₩2,430 | ₩2,440 | -2.01% | 8.3만 |
|---|
| 2026.01.06 | ₩2,465 | ₩2,485 | ₩2,465 | ₩2,470 | +0.20% | 3.4만 |
|---|
| 2026.01.05 | ₩2,480 | ₩2,505 | ₩2,455 | ₩2,480 | 0.00% | 17.7만 |
|---|
| 2026.01.02 | ₩2,510 | ₩2,600 | ₩2,475 | ₩2,480 | -1.20% | 13.5만 |
|---|
| 2025.12.30 | ₩2,550 | ₩2,580 | ₩2,525 | ₩2,530 | -0.78% | 2만 |
|---|
| 2025.12.29 | ₩2,545 | ₩2,555 | ₩2,525 | ₩2,540 | -0.20% | 5.4만 |
|---|
| 2025.12.26 | ₩2,540 | ₩2,560 | ₩2,530 | ₩2,560 | +0.79% | 7.5만 |
|---|
| 2025.12.24 | ₩2,570 | ₩2,580 | ₩2,510 | ₩2,540 | -1.17% | 7.9만 |
|---|
| 2025.12.23 | ₩2,585 | ₩2,585 | ₩2,555 | ₩2,570 | -0.58% | 2.8만 |
|---|
| 2025.12.22 | ₩2,595 | ₩2,605 | ₩2,555 | ₩2,570 | -0.96% | 9.1만 |
|---|
| 2025.12.19 | ₩2,560 | ₩2,595 | ₩2,560 | ₩2,595 | +1.37% | 5.3만 |
|---|
| 2025.12.18 | ₩2,555 | ₩2,585 | ₩2,555 | ₩2,570 | +0.59% | 5.1만 |
|---|
| 2025.12.17 | ₩2,600 | ₩2,605 | ₩2,570 | ₩2,585 | -0.58% | 2.7만 |
|---|
| 2025.12.16 | ₩2,590 | ₩2,595 | ₩2,540 | ₩2,585 | -0.19% | 9.5만 |
|---|
| 2025.12.15 | ₩2,600 | ₩2,610 | ₩2,585 | ₩2,595 | -0.19% | 1.5만 |
|---|
| 2025.12.12 | ₩2,600 | ₩2,620 | ₩2,555 | ₩2,600 | 0.00% | 6.9만 |
|---|
| 2025.12.11 | ₩2,570 | ₩2,605 | ₩2,560 | ₩2,590 | +0.78% | 4.3만 |
|---|
| 2025.12.10 | ₩2,550 | ₩2,580 | ₩2,550 | ₩2,570 | +0.78% | 4.7만 |
|---|
| 2025.12.09 | ₩2,580 | ₩2,580 | ₩2,555 | ₩2,570 | -0.39% | 3.4만 |
|---|
| 2025.12.08 | ₩2,590 | ₩2,595 | ₩2,555 | ₩2,595 | +0.19% | 2.2만 |
|---|
| 2025.12.05 | ₩2,595 | ₩2,595 | ₩2,540 | ₩2,590 | -0.19% | 5.4만 |
|---|
| 2025.12.04 | ₩2,565 | ₩2,600 | ₩2,560 | ₩2,585 | +0.78% | 3.7만 |
|---|
| 2025.12.03 | ₩2,570 | ₩2,600 | ₩2,555 | ₩2,580 | +0.39% | 2.8만 |
|---|
| 2025.12.02 | ₩2,565 | ₩2,600 | ₩2,555 | ₩2,585 | +0.78% | 4.2만 |
|---|
| 2025.12.01 | ₩2,565 | ₩2,585 | ₩2,535 | ₩2,565 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩2,550 | ₩2,565 | ₩2,535 | ₩2,560 | +0.39% | 2.3만 |
|---|
| 2025.11.27 | ₩2,530 | ₩2,550 | ₩2,520 | ₩2,545 | +0.59% | 2.1만 |
|---|
| 2025.11.26 | ₩2,505 | ₩2,535 | ₩2,505 | ₩2,530 | +1.00% | 3.4만 |
|---|
| 2025.11.25 | ₩2,535 | ₩2,545 | ₩2,505 | ₩2,510 | -0.99% | 5.1만 |
|---|
| 2025.11.24 | ₩2,515 | ₩2,535 | ₩2,490 | ₩2,525 | +0.40% | 2.8만 |
|---|
| 2025.11.21 | ₩2,485 | ₩2,515 | ₩2,465 | ₩2,495 | +0.40% | 2.5만 |
|---|
| 2025.11.20 | ₩2,500 | ₩2,515 | ₩2,450 | ₩2,505 | +0.20% | 5만 |
|---|
| 2025.11.19 | ₩2,500 | ₩2,505 | ₩2,450 | ₩2,475 | -1.00% | 3만 |
|---|
| 2025.11.18 | ₩2,510 | ₩2,515 | ₩2,470 | ₩2,470 | -1.59% | 5.6만 |
|---|
| 2025.11.17 | ₩2,520 | ₩2,550 | ₩2,490 | ₩2,510 | -0.40% | 8.1만 |
|---|
| 2025.11.14 | ₩2,520 | ₩2,585 | ₩2,520 | ₩2,550 | +1.19% | 8.8만 |
|---|
| 2025.11.13 | ₩2,565 | ₩2,575 | ₩2,540 | ₩2,550 | -0.58% | 1.5만 |
|---|
| 2025.11.12 | ₩2,495 | ₩2,560 | ₩2,495 | ₩2,540 | +1.80% | 2.5만 |
|---|
| 2025.11.11 | ₩2,535 | ₩2,575 | ₩2,500 | ₩2,510 | -0.99% | 5.7만 |
|---|
| 2025.11.10 | ₩2,470 | ₩2,645 | ₩2,470 | ₩2,535 | +2.63% | 10.6만 |
|---|
| 2025.11.07 | ₩2,510 | ₩2,510 | ₩2,455 | ₩2,490 | -0.80% | 4.1만 |
|---|
| 2025.11.06 | ₩2,470 | ₩2,510 | ₩2,440 | ₩2,490 | +0.81% | 6.1만 |
|---|
| 2025.11.05 | ₩2,510 | ₩2,510 | ₩2,440 | ₩2,470 | -1.59% | 9.4만 |
|---|
| 2025.11.04 | ₩2,510 | ₩2,525 | ₩2,495 | ₩2,510 | 0.00% | 7만 |
|---|
| 2025.11.03 | ₩2,540 | ₩2,575 | ₩2,515 | ₩2,520 | -0.79% | 13.1만 |
|---|
| 2025.10.31 | ₩2,550 | ₩2,575 | ₩2,525 | ₩2,555 | +0.20% | 5.5만 |
|---|
| 2025.10.30 | ₩2,600 | ₩2,600 | ₩2,550 | ₩2,555 | -1.73% | 7.2만 |
|---|
| 2025.10.29 | ₩2,595 | ₩2,615 | ₩2,570 | ₩2,575 | -0.77% | 7만 |
|---|
| 2025.10.28 | ₩2,625 | ₩2,625 | ₩2,585 | ₩2,595 | -1.14% | 4.6만 |
|---|
| 2025.10.27 | ₩2,615 | ₩2,635 | ₩2,600 | ₩2,625 | +0.38% | 5.6만 |
|---|
| 2025.10.24 | ₩2,645 | ₩2,645 | ₩2,600 | ₩2,615 | -1.13% | 5.5만 |
|---|
| 2025.10.23 | ₩2,625 | ₩2,640 | ₩2,615 | ₩2,620 | -0.19% | 3.4만 |
|---|
| 2025.10.22 | ₩2,615 | ₩2,625 | ₩2,590 | ₩2,620 | +0.19% | 5.4만 |
|---|
| 2025.10.21 | ₩2,635 | ₩2,645 | ₩2,610 | ₩2,615 | -0.76% | 6.4만 |
|---|
| 2025.10.20 | ₩2,595 | ₩2,635 | ₩2,590 | ₩2,635 | +1.54% | 8.1만 |
|---|
| 2025.10.17 | ₩2,610 | ₩2,635 | ₩2,590 | ₩2,610 | 0.00% | 5.9만 |
|---|
| 2025.10.16 | ₩2,640 | ₩2,640 | ₩2,605 | ₩2,610 | -1.14% | 3.7만 |
|---|
| 2025.10.15 | ₩2,565 | ₩2,620 | ₩2,560 | ₩2,620 | +2.14% | 4.6만 |
|---|
| 2025.10.14 | ₩2,560 | ₩2,575 | ₩2,535 | ₩2,565 | +0.20% | 3.4만 |
|---|
| 2025.10.13 | ₩2,580 | ₩2,600 | ₩2,555 | ₩2,555 | -0.97% | 7.2만 |
|---|
| 2025.10.10 | ₩2,620 | ₩2,630 | ₩2,595 | ₩2,595 | -0.95% | 7.1만 |
|---|