시장 데이터를 불러오는 중
전체 종목
삼정펄프 과거 주가
009770.KS · KOSPI
주요 제품·사업: 지류화장지,안면용,위생용 티슈 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009770.KS · KOSPI
주요 제품·사업: 지류화장지,안면용,위생용 티슈 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩28,850 | ₩28,850 | ₩27,350 | ₩27,400 | -5.03% | 2.3천 |
| 2026.10.07 | ₩27,900 | ₩27,900 | ₩27,450 | ₩27,800 | -0.36% | 515 |
| 2026.10.06 | ₩27,850 | ₩27,900 | ₩27,350 | ₩27,900 | +0.18% | 3.2천 |
| 2026.10.02 | ₩28,250 | ₩28,500 | ₩27,300 | ₩27,500 | -2.65% | 4천 |
| 2026.10.01 | ₩27,750 | ₩27,750 | ₩27,350 | ₩27,450 | -1.08% | 1.9천 |
| 2026.09.30 | ₩28,250 | ₩28,250 | ₩27,250 | ₩27,750 | -1.77% | 1.4천 |
| 2026.09.29 | ₩28,200 | ₩28,200 | ₩27,050 | ₩28,000 | -0.71% | 1.2천 |
| 2026.09.28 | ₩27,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,200 |
| ₩27,700 |
| +0.91% |
| 1.7천 |
| 2026.09.23 | ₩28,000 | ₩28,150 | ₩27,250 | ₩27,300 | -2.50% | 1.1천 |
|---|
| 2026.09.22 | ₩28,450 | ₩28,450 | ₩27,600 | ₩27,600 | -2.99% | 857 |
|---|
| 2026.09.21 | ₩28,000 | ₩28,000 | ₩27,350 | ₩27,900 | -0.36% | 750 |
|---|
| 2026.09.18 | ₩27,950 | ₩28,000 | ₩27,400 | ₩27,600 | -1.25% | 997 |
|---|
| 2026.09.17 | ₩28,050 | ₩28,150 | ₩27,600 | ₩27,800 | -0.89% | 1.3천 |
|---|
| 2026.09.16 | ₩28,250 | ₩28,600 | ₩27,550 | ₩28,200 | -0.18% | 3천 |
|---|
| 2026.09.15 | ₩27,950 | ₩28,250 | ₩27,500 | ₩28,250 | +1.07% | 712 |
|---|
| 2026.09.14 | ₩28,100 | ₩28,100 | ₩27,550 | ₩27,950 | -0.53% | 83 |
|---|
| 2026.09.11 | ₩27,950 | ₩27,950 | ₩27,500 | ₩27,900 | -0.18% | 502 |
|---|
| 2026.09.10 | ₩27,950 | ₩27,950 | ₩27,750 | ₩27,900 | -0.18% | 105 |
|---|
| 2026.09.09 | ₩28,350 | ₩28,800 | ₩27,400 | ₩27,950 | -1.41% | 1.7천 |
|---|
| 2026.09.08 | ₩28,000 | ₩28,350 | ₩27,850 | ₩28,350 | +1.25% | 587 |
|---|
| 2026.09.07 | ₩28,300 | ₩28,900 | ₩27,850 | ₩28,000 | -1.06% | 1.2천 |
|---|
| 2026.09.04 | ₩27,950 | ₩28,350 | ₩27,750 | ₩28,300 | +1.25% | 1.1천 |
|---|
| 2026.09.03 | ₩27,950 | ₩27,950 | ₩27,700 | ₩27,950 | 0.00% | 61 |
|---|
| 2026.09.02 | ₩27,850 | ₩27,900 | ₩27,600 | ₩27,900 | +0.18% | 357 |
|---|
| 2026.09.01 | ₩27,750 | ₩27,950 | ₩27,450 | ₩27,750 | 0.00% | 874 |
|---|
| 2026.08.31 | ₩28,200 | ₩28,250 | ₩27,450 | ₩27,750 | -1.60% | 2.6천 |
|---|
| 2026.08.28 | ₩28,000 | ₩28,250 | ₩27,550 | ₩28,250 | +0.89% | 927 |
|---|
| 2026.08.27 | ₩28,600 | ₩28,600 | ₩27,750 | ₩27,750 | -2.97% | 2.2천 |
|---|
| 2026.08.26 | ₩28,550 | ₩28,750 | ₩28,100 | ₩28,550 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩28,700 | ₩28,700 | ₩27,625 | ₩28,550 | -0.52% | 5.3천 |
|---|
| 2026.08.24 | ₩28,800 | ₩28,800 | ₩27,950 | ₩28,250 | -1.91% | 877 |
|---|
| 2026.08.21 | ₩28,900 | ₩28,900 | ₩28,050 | ₩28,800 | -0.35% | 1.1천 |
|---|
| 2026.08.20 | ₩28,300 | ₩30,000 | ₩27,900 | ₩28,850 | +1.94% | 3.9천 |
|---|
| 2026.08.19 | ₩28,050 | ₩28,050 | ₩27,050 | ₩27,850 | -0.71% | 1천 |
|---|
| 2026.08.18 | ₩28,500 | ₩28,950 | ₩27,400 | ₩27,850 | -2.28% | 1.4천 |
|---|
| 2026.08.14 | ₩28,350 | ₩28,500 | ₩27,800 | ₩28,500 | +0.53% | 6천 |
|---|
| 2026.08.13 | ₩27,750 | ₩28,350 | ₩27,200 | ₩28,350 | +2.16% | 7.1천 |
|---|
| 2026.08.12 | ₩27,500 | ₩27,800 | ₩26,900 | ₩27,750 | +0.91% | 5.4천 |
|---|
| 2026.08.11 | ₩27,550 | ₩27,750 | ₩27,100 | ₩27,400 | -0.54% | 1.8천 |
|---|
| 2026.08.10 | ₩27,150 | ₩27,800 | ₩26,850 | ₩27,600 | +1.66% | 2.3천 |
|---|
| 2026.08.07 | ₩26,250 | ₩27,250 | ₩26,250 | ₩27,150 | +3.43% | 2.1천 |
|---|
| 2026.08.06 | ₩26,950 | ₩27,450 | ₩26,750 | ₩26,850 | -0.37% | 2.3천 |
|---|
| 2026.08.05 | ₩27,050 | ₩27,400 | ₩26,550 | ₩27,400 | +1.29% | 3.8천 |
|---|
| 2026.08.04 | ₩27,150 | ₩27,300 | ₩26,850 | ₩27,050 | -0.37% | 1.6천 |
|---|
| 2026.08.03 | ₩27,450 | ₩27,450 | ₩26,600 | ₩27,000 | -1.64% | 753 |
|---|
| 2026.07.31 | ₩27,050 | ₩27,700 | ₩26,150 | ₩27,500 | +1.66% | 3.5천 |
|---|
| 2026.07.30 | ₩27,100 | ₩27,100 | ₩25,650 | ₩26,450 | -2.40% | 2.5천 |
|---|
| 2026.07.29 | ₩26,800 | ₩27,200 | ₩24,750 | ₩27,200 | +1.49% | 1.3만 |
|---|
| 2026.07.28 | ₩27,200 | ₩27,200 | ₩26,200 | ₩26,750 | -1.65% | 7천 |
|---|
| 2026.07.27 | ₩25,650 | ₩27,200 | ₩25,650 | ₩27,200 | +6.04% | 3.5천 |
|---|
| 2026.07.24 | ₩26,650 | ₩27,300 | ₩25,900 | ₩26,450 | -0.75% | 8.5천 |
|---|
| 2026.07.23 | ₩26,750 | ₩26,750 | ₩26,350 | ₩26,600 | -0.56% | 601 |
|---|
| 2026.07.22 | ₩26,600 | ₩27,000 | ₩26,250 | ₩26,750 | +0.56% | 4.7천 |
|---|
| 2026.07.21 | ₩27,250 | ₩27,450 | ₩26,400 | ₩26,600 | -2.39% | 4.7천 |
|---|
| 2026.07.20 | ₩27,050 | ₩27,500 | ₩26,200 | ₩27,450 | +1.48% | 2.8천 |
|---|
| 2026.07.16 | ₩27,500 | ₩27,650 | ₩27,350 | ₩27,450 | -0.18% | 700 |
|---|
| 2026.07.15 | ₩27,200 | ₩27,900 | ₩26,700 | ₩27,850 | +2.39% | 3.4천 |
|---|
| 2026.07.14 | ₩27,350 | ₩27,500 | ₩26,700 | ₩27,400 | +0.18% | 5.5천 |
|---|
| 2026.07.13 | ₩27,900 | ₩28,400 | ₩26,850 | ₩27,400 | -1.79% | 1.1만 |
|---|
| 2026.07.10 | ₩27,350 | ₩27,850 | ₩26,950 | ₩27,800 | +1.65% | 3.8천 |
|---|
| 2026.07.09 | ₩28,000 | ₩28,000 | ₩26,900 | ₩27,700 | -1.07% | 1.9천 |
|---|
| 2026.07.08 | ₩26,800 | ₩28,400 | ₩26,500 | ₩28,400 | +5.97% | 7.7천 |
|---|
| 2026.07.07 | ₩27,000 | ₩27,000 | ₩26,500 | ₩26,900 | -0.37% | 411 |
|---|
| 2026.07.06 | ₩27,050 | ₩27,200 | ₩26,300 | ₩27,000 | -0.18% | 1.2천 |
|---|
| 2026.07.03 | ₩26,950 | ₩27,450 | ₩26,750 | ₩27,350 | +1.48% | 389 |
|---|
| 2026.07.02 | ₩27,300 | ₩27,300 | ₩26,250 | ₩27,300 | 0.00% | 898 |
|---|
| 2026.07.01 | ₩27,300 | ₩27,800 | ₩26,750 | ₩27,350 | +0.18% | 1천 |
|---|
| 2026.06.30 | ₩26,800 | ₩27,400 | ₩26,800 | ₩27,300 | +1.87% | 1.2천 |
|---|
| 2026.06.29 | ₩25,900 | ₩26,900 | ₩25,750 | ₩26,750 | +3.28% | 1.5천 |
|---|
| 2026.06.26 | ₩25,250 | ₩25,900 | ₩25,250 | ₩25,900 | +2.57% | 992 |
|---|
| 2026.06.25 | ₩26,200 | ₩26,250 | ₩25,500 | ₩25,500 | -2.67% | 583 |
|---|
| 2026.06.24 | ₩25,800 | ₩26,250 | ₩25,500 | ₩26,250 | +1.74% | 481 |
|---|
| 2026.06.23 | ₩26,200 | ₩26,200 | ₩25,700 | ₩26,100 | -0.38% | 283 |
|---|
| 2026.06.22 | ₩26,200 | ₩26,200 | ₩25,450 | ₩26,200 | 0.00% | 907 |
|---|
| 2026.06.19 | ₩25,600 | ₩26,450 | ₩25,500 | ₩26,200 | +2.34% | 1.7천 |
|---|
| 2026.06.18 | ₩25,900 | ₩26,200 | ₩25,450 | ₩25,900 | 0.00% | 3천 |
|---|
| 2026.06.17 | ₩25,900 | ₩26,350 | ₩25,750 | ₩26,000 | +0.39% | 813 |
|---|
| 2026.06.16 | ₩26,300 | ₩26,400 | ₩25,900 | ₩26,000 | -1.14% | 2.2천 |
|---|
| 2026.06.15 | ₩25,400 | ₩26,300 | ₩25,400 | ₩26,300 | +3.54% | 2.9천 |
|---|
| 2026.06.12 | ₩25,500 | ₩25,850 | ₩25,400 | ₩25,400 | -0.39% | 2.2천 |
|---|
| 2026.06.11 | ₩25,800 | ₩25,850 | ₩25,500 | ₩25,550 | -0.97% | 1.4천 |
|---|
| 2026.06.10 | ₩25,650 | ₩25,650 | ₩25,450 | ₩25,600 | -0.19% | 489 |
|---|
| 2026.06.09 | ₩26,000 | ₩26,150 | ₩25,350 | ₩25,600 | -1.54% | 1.3천 |
|---|
| 2026.06.08 | ₩26,250 | ₩26,250 | ₩25,600 | ₩25,700 | -2.10% | 429 |
|---|
| 2026.06.05 | ₩26,700 | ₩26,725 | ₩26,100 | ₩26,250 | -1.69% | 1천 |
|---|
| 2026.06.04 | ₩26,550 | ₩27,250 | ₩26,350 | ₩26,550 | 0.00% | 726 |
|---|
| 2026.06.02 | ₩27,200 | ₩27,500 | ₩26,150 | ₩26,550 | -2.39% | 1.2천 |
|---|
| 2026.06.01 | ₩27,650 | ₩27,650 | ₩26,400 | ₩26,800 | -3.07% | 1.4천 |
|---|
| 2026.05.29 | ₩27,850 | ₩29,200 | ₩27,350 | ₩27,350 | -1.80% | 2.8천 |
|---|
| 2026.05.28 | ₩28,350 | ₩28,700 | ₩28,350 | ₩28,350 | 0.00% | 1천 |
|---|
| 2026.05.27 | ₩28,200 | ₩28,900 | ₩28,150 | ₩28,350 | +0.53% | 2.4천 |
|---|
| 2026.05.26 | ₩28,400 | ₩28,550 | ₩28,150 | ₩28,250 | -0.53% | 1.7천 |
|---|
| 2026.05.22 | ₩28,300 | ₩29,000 | ₩27,950 | ₩28,400 | +0.35% | 2.8천 |
|---|
| 2026.05.21 | ₩28,800 | ₩29,250 | ₩27,950 | ₩28,300 | -1.74% | 862 |
|---|
| 2026.05.20 | ₩28,450 | ₩28,600 | ₩28,200 | ₩28,600 | +0.53% | 545 |
|---|
| 2026.05.19 | ₩28,800 | ₩28,800 | ₩28,450 | ₩28,750 | -0.17% | 339 |
|---|
| 2026.05.18 | ₩28,850 | ₩29,350 | ₩28,700 | ₩28,800 | -0.17% | 2.1천 |
|---|
| 2026.05.15 | ₩29,650 | ₩29,775 | ₩29,100 | ₩29,450 | -0.67% | 1.3천 |
|---|
| 2026.05.14 | ₩29,850 | ₩30,000 | ₩28,750 | ₩29,500 | -1.17% | 1.5천 |
|---|
| 2026.05.13 | ₩29,950 | ₩30,050 | ₩29,700 | ₩29,700 | -0.83% | 1.6천 |
|---|
| 2026.05.12 | ₩30,500 | ₩30,600 | ₩29,800 | ₩30,000 | -1.64% | 4천 |
|---|
| 2026.05.11 | ₩31,450 | ₩31,450 | ₩30,500 | ₩30,500 | -3.02% | 481 |
|---|
| 2026.05.08 | ₩31,550 | ₩31,550 | ₩30,700 | ₩31,000 | -1.74% | 845 |
|---|
| 2026.05.07 | ₩31,350 | ₩31,600 | ₩30,300 | ₩31,600 | +0.80% | 1.7천 |
|---|
| 2026.05.06 | ₩31,500 | ₩31,500 | ₩30,550 | ₩31,350 | -0.48% | 1.4천 |
|---|
| 2026.05.04 | ₩31,900 | ₩31,900 | ₩31,000 | ₩31,000 | -2.82% | 1.3천 |
|---|
| 2026.04.30 | ₩31,550 | ₩31,550 | ₩31,050 | ₩31,100 | -1.43% | 943 |
|---|
| 2026.04.29 | ₩31,600 | ₩31,600 | ₩30,900 | ₩31,550 | -0.16% | 1.2천 |
|---|
| 2026.04.28 | ₩31,600 | ₩31,800 | ₩31,250 | ₩31,600 | 0.00% | 772 |
|---|
| 2026.04.27 | ₩31,500 | ₩31,800 | ₩31,200 | ₩31,650 | +0.48% | 1.4천 |
|---|
| 2026.04.24 | ₩31,700 | ₩31,700 | ₩31,000 | ₩31,350 | -1.10% | 1.1천 |
|---|
| 2026.04.23 | ₩31,700 | ₩31,850 | ₩31,400 | ₩31,500 | -0.63% | 632 |
|---|
| 2026.04.22 | ₩31,650 | ₩32,000 | ₩31,300 | ₩31,600 | -0.16% | 228 |
|---|
| 2026.04.21 | ₩32,500 | ₩32,500 | ₩31,700 | ₩31,700 | -2.46% | 1.9천 |
|---|
| 2026.04.20 | ₩32,950 | ₩32,950 | ₩32,000 | ₩32,850 | -0.30% | 1.9천 |
|---|
| 2026.04.17 | ₩32,650 | ₩32,850 | ₩32,300 | ₩32,850 | +0.61% | 390 |
|---|
| 2026.04.16 | ₩32,700 | ₩32,800 | ₩32,300 | ₩32,750 | +0.15% | 1.3천 |
|---|
| 2026.04.15 | ₩32,600 | ₩32,750 | ₩32,100 | ₩32,700 | +0.31% | 3.7천 |
|---|
| 2026.04.14 | ₩32,700 | ₩32,700 | ₩32,100 | ₩32,700 | 0.00% | 1.8천 |
|---|
| 2026.04.13 | ₩32,050 | ₩32,700 | ₩31,500 | ₩32,700 | +2.03% | 2천 |
|---|
| 2026.04.10 | ₩30,850 | ₩32,250 | ₩30,850 | ₩31,950 | +3.57% | 2.7천 |
|---|
| 2026.04.09 | ₩31,650 | ₩31,650 | ₩31,100 | ₩31,400 | -0.79% | 222 |
|---|
| 2026.04.08 | ₩31,700 | ₩32,000 | ₩31,100 | ₩31,700 | 0.00% | 4.2천 |
|---|
| 2026.04.07 | ₩31,700 | ₩31,750 | ₩31,300 | ₩31,700 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩31,850 | ₩31,850 | ₩31,250 | ₩31,700 | -0.47% | 849 |
|---|
| 2026.04.03 | ₩31,550 | ₩32,000 | ₩31,400 | ₩31,850 | +0.95% | 1.1천 |
|---|
| 2026.04.02 | ₩33,000 | ₩33,000 | ₩31,550 | ₩31,550 | -4.39% | 2.4천 |
|---|
| 2026.04.01 | ₩31,850 | ₩33,000 | ₩31,350 | ₩33,000 | +3.61% | 2.3천 |
|---|
| 2026.03.31 | ₩32,050 | ₩32,050 | ₩31,350 | ₩31,800 | -0.78% | 2.6천 |
|---|
| 2026.03.30 | ₩31,900 | ₩32,150 | ₩31,600 | ₩32,100 | +0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩30,750 | ₩32,150 | ₩30,750 | ₩31,700 | +3.09% | 1.9천 |
|---|
| 2026.03.26 | ₩32,200 | ₩32,900 | ₩31,400 | ₩32,050 | -0.47% | 2.8천 |
|---|
| 2026.03.25 | ₩31,300 | ₩32,050 | ₩31,250 | ₩31,750 | +1.44% | 2.5천 |
|---|
| 2026.03.24 | ₩31,550 | ₩31,550 | ₩30,950 | ₩31,400 | -0.48% | 931 |
|---|
| 2026.03.23 | ₩32,050 | ₩32,050 | ₩31,250 | ₩31,350 | -2.18% | 3.2천 |
|---|
| 2026.03.20 | ₩31,250 | ₩32,150 | ₩31,250 | ₩32,050 | +2.56% | 1.7천 |
|---|
| 2026.03.19 | ₩31,600 | ₩31,600 | ₩31,050 | ₩31,250 | -1.11% | 2.2천 |
|---|
| 2026.03.18 | ₩32,350 | ₩32,350 | ₩31,000 | ₩31,600 | -2.32% | 1.2만 |
|---|
| 2026.03.17 | ₩32,500 | ₩32,550 | ₩32,100 | ₩32,350 | -0.46% | 1.7천 |
|---|
| 2026.03.16 | ₩33,050 | ₩33,300 | ₩32,350 | ₩32,500 | -1.66% | 3.4천 |
|---|
| 2026.03.13 | ₩32,900 | ₩33,300 | ₩32,050 | ₩33,050 | +0.46% | 2.4천 |
|---|
| 2026.03.12 | ₩32,650 | ₩33,050 | ₩32,500 | ₩32,700 | +0.15% | 646 |
|---|
| 2026.03.11 | ₩33,900 | ₩33,900 | ₩32,650 | ₩32,650 | -3.69% | 2.4천 |
|---|
| 2026.03.10 | ₩33,500 | ₩34,000 | ₩32,800 | ₩34,000 | +1.49% | 3.3천 |
|---|
| 2026.03.09 | ₩32,650 | ₩33,500 | ₩32,300 | ₩33,450 | +2.45% | 3.3천 |
|---|
| 2026.03.06 | ₩33,800 | ₩33,900 | ₩33,000 | ₩33,900 | +0.30% | 502 |
|---|
| 2026.03.05 | ₩33,550 | ₩34,500 | ₩32,850 | ₩33,750 | +0.60% | 6.3천 |
|---|
| 2026.03.04 | ₩35,050 | ₩36,000 | ₩31,750 | ₩33,250 | -5.14% | 6.2천 |
|---|
| 2026.03.03 | ₩35,500 | ₩36,300 | ₩34,850 | ₩36,300 | +2.25% | 1.6천 |
|---|
| 2026.02.27 | ₩35,800 | ₩35,800 | ₩34,950 | ₩35,500 | -0.84% | 2.1천 |
|---|
| 2026.02.26 | ₩36,450 | ₩36,450 | ₩35,100 | ₩35,800 | -1.78% | 2천 |
|---|
| 2026.02.25 | ₩36,300 | ₩36,450 | ₩35,600 | ₩36,450 | +0.41% | 7.2천 |
|---|
| 2026.02.24 | ₩35,750 | ₩36,400 | ₩35,200 | ₩36,150 | +1.12% | 7.2천 |
|---|
| 2026.02.23 | ₩35,400 | ₩35,800 | ₩35,100 | ₩35,750 | +0.99% | 5.4천 |
|---|
| 2026.02.20 | ₩35,100 | ₩35,600 | ₩33,750 | ₩35,450 | +1.00% | 6.8천 |
|---|
| 2026.02.19 | ₩35,350 | ₩35,650 | ₩34,600 | ₩35,100 | -0.71% | 6.6천 |
|---|
| 2026.02.13 | ₩35,850 | ₩35,850 | ₩33,100 | ₩35,350 | -1.39% | 2.7천 |
|---|
| 2026.02.12 | ₩33,550 | ₩35,750 | ₩33,200 | ₩35,500 | +5.81% | 9.3천 |
|---|
| 2026.02.11 | ₩33,150 | ₩33,450 | ₩33,000 | ₩33,200 | +0.15% | 783 |
|---|
| 2026.02.10 | ₩33,150 | ₩33,150 | ₩32,900 | ₩33,000 | -0.45% | 661 |
|---|
| 2026.02.09 | ₩33,250 | ₩33,250 | ₩32,900 | ₩32,900 | -1.05% | 447 |
|---|
| 2026.02.06 | ₩32,900 | ₩33,200 | ₩32,050 | ₩32,850 | -0.15% | 4.1천 |
|---|
| 2026.02.05 | ₩32,250 | ₩32,950 | ₩32,250 | ₩32,900 | +2.02% | 1.4천 |
|---|
| 2026.02.04 | ₩32,000 | ₩32,550 | ₩31,850 | ₩32,250 | +0.78% | 1.9천 |
|---|
| 2026.02.03 | ₩32,600 | ₩32,650 | ₩32,000 | ₩32,000 | -1.84% | 4.8천 |
|---|
| 2026.02.02 | ₩32,400 | ₩32,650 | ₩31,750 | ₩32,650 | +0.77% | 6천 |
|---|
| 2026.01.30 | ₩32,650 | ₩33,200 | ₩32,200 | ₩32,450 | -0.61% | 3.7천 |
|---|
| 2026.01.29 | ₩32,900 | ₩33,100 | ₩32,400 | ₩32,650 | -0.76% | 3.6천 |
|---|
| 2026.01.28 | ₩32,600 | ₩33,000 | ₩32,300 | ₩32,900 | +0.92% | 5.9천 |
|---|
| 2026.01.27 | ₩31,500 | ₩32,650 | ₩31,350 | ₩32,550 | +3.33% | 6.3천 |
|---|
| 2026.01.26 | ₩30,800 | ₩31,600 | ₩30,700 | ₩31,500 | +2.27% | 2.5천 |
|---|
| 2026.01.23 | ₩30,950 | ₩30,950 | ₩30,550 | ₩30,750 | -0.65% | 1.3천 |
|---|
| 2026.01.22 | ₩30,900 | ₩31,200 | ₩30,450 | ₩31,200 | +0.97% | 821 |
|---|
| 2026.01.21 | ₩31,200 | ₩31,200 | ₩30,350 | ₩31,200 | 0.00% | 2.6천 |
|---|
| 2026.01.20 | ₩30,700 | ₩30,950 | ₩30,650 | ₩30,900 | +0.65% | 1.5천 |
|---|
| 2026.01.19 | ₩30,500 | ₩31,150 | ₩30,500 | ₩30,750 | +0.82% | 4.6천 |
|---|
| 2026.01.16 | ₩30,200 | ₩30,600 | ₩30,000 | ₩30,500 | +0.99% | 2천 |
|---|
| 2026.01.15 | ₩30,400 | ₩30,400 | ₩30,000 | ₩30,100 | -0.99% | 284 |
|---|
| 2026.01.14 | ₩30,150 | ₩30,850 | ₩29,800 | ₩30,850 | +2.32% | 2.5천 |
|---|
| 2026.01.13 | ₩30,850 | ₩31,150 | ₩30,650 | ₩30,700 | -0.49% | 1.3천 |
|---|
| 2026.01.12 | ₩29,750 | ₩31,400 | ₩29,600 | ₩31,300 | +5.21% | 4.3천 |
|---|
| 2026.01.09 | ₩30,400 | ₩30,400 | ₩29,850 | ₩29,850 | -1.81% | 2.1천 |
|---|
| 2026.01.08 | ₩30,450 | ₩30,450 | ₩29,750 | ₩30,400 | -0.16% | 5천 |
|---|
| 2026.01.07 | ₩30,150 | ₩30,450 | ₩29,700 | ₩30,450 | +1.00% | 5천 |
|---|
| 2026.01.06 | ₩30,050 | ₩30,500 | ₩29,850 | ₩30,150 | +0.33% | 2.2천 |
|---|
| 2026.01.05 | ₩30,450 | ₩30,450 | ₩29,700 | ₩30,050 | -1.31% | 6.1천 |
|---|
| 2026.01.02 | ₩31,100 | ₩31,100 | ₩30,200 | ₩30,450 | -2.09% | 2.5천 |
|---|
| 2025.12.30 | ₩31,400 | ₩31,900 | ₩31,050 | ₩31,100 | -0.96% | 2.8천 |
|---|
| 2025.12.29 | ₩31,350 | ₩31,600 | ₩31,050 | ₩31,600 | +0.80% | 1.1천 |
|---|
| 2025.12.26 | ₩31,350 | ₩31,850 | ₩31,300 | ₩31,600 | +0.80% | 3.1천 |
|---|
| 2025.12.24 | ₩31,750 | ₩32,100 | ₩31,300 | ₩31,750 | 0.00% | 2천 |
|---|
| 2025.12.23 | ₩32,150 | ₩32,150 | ₩31,500 | ₩31,750 | -1.24% | 1.5천 |
|---|
| 2025.12.22 | ₩32,000 | ₩32,200 | ₩31,450 | ₩31,950 | -0.16% | 4.9천 |
|---|
| 2025.12.19 | ₩32,000 | ₩32,400 | ₩31,650 | ₩32,000 | 0.00% | 5.1천 |
|---|
| 2025.12.18 | ₩32,000 | ₩32,100 | ₩31,400 | ₩32,000 | 0.00% | 3.6천 |
|---|
| 2025.12.17 | ₩32,400 | ₩32,400 | ₩31,400 | ₩32,000 | -1.23% | 6.1천 |
|---|
| 2025.12.16 | ₩32,300 | ₩32,500 | ₩31,800 | ₩31,800 | -1.55% | 4.3천 |
|---|
| 2025.12.15 | ₩32,150 | ₩32,200 | ₩31,700 | ₩32,050 | -0.31% | 3.1천 |
|---|
| 2025.12.12 | ₩31,500 | ₩32,050 | ₩29,900 | ₩31,750 | +0.79% | 5.9천 |
|---|
| 2025.12.11 | ₩31,300 | ₩31,900 | ₩31,200 | ₩31,550 | +0.80% | 5.5천 |
|---|
| 2025.12.10 | ₩31,450 | ₩32,100 | ₩30,950 | ₩31,300 | -0.48% | 6천 |
|---|
| 2025.12.09 | ₩32,150 | ₩32,150 | ₩31,450 | ₩31,850 | -0.93% | 7.6천 |
|---|
| 2025.12.08 | ₩32,100 | ₩32,150 | ₩31,650 | ₩31,900 | -0.62% | 3천 |
|---|
| 2025.12.05 | ₩32,400 | ₩32,400 | ₩31,650 | ₩32,050 | -1.08% | 3.2천 |
|---|
| 2025.12.04 | ₩32,400 | ₩32,400 | ₩31,650 | ₩32,000 | -1.23% | 3천 |
|---|
| 2025.12.03 | ₩31,950 | ₩32,350 | ₩31,300 | ₩32,150 | +0.63% | 9.7천 |
|---|
| 2025.12.02 | ₩31,600 | ₩32,000 | ₩31,100 | ₩31,550 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩31,400 | ₩31,550 | ₩31,000 | ₩31,550 | +0.48% | 5.2천 |
|---|
| 2025.11.28 | ₩30,500 | ₩31,100 | ₩30,500 | ₩31,100 | +1.97% | 2.8천 |
|---|
| 2025.11.27 | ₩30,600 | ₩30,650 | ₩30,000 | ₩30,600 | 0.00% | 1.6천 |
|---|
| 2025.11.26 | ₩30,100 | ₩30,650 | ₩30,100 | ₩30,350 | +0.83% | 1.6천 |
|---|
| 2025.11.25 | ₩30,300 | ₩30,900 | ₩29,850 | ₩30,100 | -0.66% | 1.2만 |
|---|
| 2025.11.24 | ₩29,750 | ₩30,400 | ₩29,750 | ₩30,300 | +1.85% | 6천 |
|---|
| 2025.11.21 | ₩30,000 | ₩30,300 | ₩29,750 | ₩29,750 | -0.83% | 4.7천 |
|---|
| 2025.11.20 | ₩30,350 | ₩31,100 | ₩30,050 | ₩30,500 | +0.49% | 8.2천 |
|---|
| 2025.11.19 | ₩30,000 | ₩30,800 | ₩29,750 | ₩30,500 | +1.67% | 1.9만 |
|---|
| 2025.11.18 | ₩30,550 | ₩30,650 | ₩30,050 | ₩30,050 | -1.64% | 4.4천 |
|---|
| 2025.11.17 | ₩32,850 | ₩32,850 | ₩30,550 | ₩30,550 | -7.00% | 7.1천 |
|---|
| 2025.11.14 | ₩29,800 | ₩33,500 | ₩29,600 | ₩32,850 | +10.23% | 1.9만 |
|---|
| 2025.11.13 | ₩29,300 | ₩29,800 | ₩29,250 | ₩29,800 | +1.71% | 3.3천 |
|---|
| 2025.11.12 | ₩29,500 | ₩29,600 | ₩29,100 | ₩29,300 | -0.68% | 512 |
|---|
| 2025.11.11 | ₩28,950 | ₩29,250 | ₩28,900 | ₩29,150 | +0.69% | 960 |
|---|
| 2025.11.10 | ₩29,150 | ₩29,350 | ₩28,950 | ₩28,950 | -0.69% | 2.5천 |
|---|
| 2025.11.07 | ₩28,400 | ₩29,150 | ₩28,400 | ₩29,150 | +2.64% | 3천 |
|---|
| 2025.11.06 | ₩28,950 | ₩29,000 | ₩28,550 | ₩28,750 | -0.69% | 4.4천 |
|---|
| 2025.11.05 | ₩29,150 | ₩29,150 | ₩28,300 | ₩28,950 | -0.69% | 1.1만 |
|---|
| 2025.11.04 | ₩29,250 | ₩29,250 | ₩28,300 | ₩28,300 | -3.25% | 471 |
|---|
| 2025.11.03 | ₩29,100 | ₩29,400 | ₩28,800 | ₩29,250 | +0.52% | 4.9천 |
|---|
| 2025.10.31 | ₩29,000 | ₩29,500 | ₩28,850 | ₩29,000 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩29,350 | ₩29,400 | ₩28,975 | ₩29,000 | -1.19% | 665 |
|---|
| 2025.10.29 | ₩29,150 | ₩29,350 | ₩28,950 | ₩29,350 | +0.69% | 1.1천 |
|---|
| 2025.10.28 | ₩29,650 | ₩29,650 | ₩28,900 | ₩29,150 | -1.69% | 4.1천 |
|---|
| 2025.10.27 | ₩28,550 | ₩29,650 | ₩28,300 | ₩29,650 | +3.85% | 2.7천 |
|---|
| 2025.10.24 | ₩29,000 | ₩29,200 | ₩28,550 | ₩28,550 | -1.55% | 1.3천 |
|---|
| 2025.10.23 | ₩29,150 | ₩29,350 | ₩28,950 | ₩29,000 | -0.51% | 3.3천 |
|---|
| 2025.10.22 | ₩29,100 | ₩29,200 | ₩28,800 | ₩29,200 | +0.34% | 1.5천 |
|---|
| 2025.10.21 | ₩29,050 | ₩29,500 | ₩28,800 | ₩29,050 | 0.00% | 2.2천 |
|---|
| 2025.10.20 | ₩29,150 | ₩29,150 | ₩28,500 | ₩29,050 | -0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩28,850 | ₩29,000 | ₩28,650 | ₩28,750 | -0.35% | 1천 |
|---|
| 2025.10.16 | ₩28,850 | ₩29,000 | ₩28,650 | ₩28,800 | -0.17% | 1.2천 |
|---|
| 2025.10.15 | ₩29,150 | ₩29,150 | ₩28,750 | ₩28,850 | -1.03% | 1.9천 |
|---|
| 2025.10.14 | ₩29,600 | ₩29,600 | ₩28,900 | ₩28,900 | -2.36% | 6.9천 |
|---|
| 2025.10.13 | ₩29,350 | ₩29,600 | ₩28,850 | ₩29,600 | +0.85% | 2.3천 |
|---|
| 2025.10.10 | ₩29,400 | ₩29,750 | ₩29,000 | ₩29,350 | -0.17% | 3천 |
|---|