시장 데이터를 불러오는 중
전체 종목
영원무역홀딩스 과거 주가
영원무역홀딩스 · 009970.KS · KOSPI
주요 제품·사업: 스포츠의류(등산복,운동복,스키복) 도소매,수출,섬유봉제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
영원무역홀딩스 · 009970.KS · KOSPI
주요 제품·사업: 스포츠의류(등산복,운동복,스키복) 도소매,수출,섬유봉제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩167,800 | ₩174,400 | ₩166,300 | ₩174,400 | +3.93% | 1.3만 |
| 2026.10.07 | ₩162,600 | ₩173,000 | ₩162,300 | ₩170,900 | +5.10% | 1.5만 |
| 2026.10.06 | ₩166,500 | ₩166,500 | ₩160,500 | ₩162,400 | -2.46% | 1만 |
| 2026.10.02 | ₩162,300 | ₩172,800 | ₩158,200 | ₩160,900 | -0.86% | 9.4천 |
| 2026.10.01 | ₩164,000 | ₩164,000 | ₩160,900 | ₩161,800 | -1.34% | 5.9천 |
| 2026.09.30 | ₩166,900 | ₩167,000 | ₩160,200 | ₩162,400 | -2.70% | 1.1만 |
| 2026.09.29 | ₩168,300 | ₩169,500 | ₩164,500 | ₩166,600 | -1.01% | 7.4천 |
| 2026.09.28 | ₩165,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,300 |
| ₩168,200 |
| +1.57% |
| 8천 |
| 2026.09.23 | ₩169,900 | ₩170,000 | ₩162,800 | ₩163,400 | -3.83% | 6.6천 |
|---|
| 2026.09.22 | ₩166,300 | ₩168,700 | ₩165,100 | ₩166,200 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩166,000 | ₩169,200 | ₩165,100 | ₩165,900 | -0.06% | 6천 |
|---|
| 2026.09.18 | ₩168,800 | ₩169,500 | ₩166,100 | ₩166,200 | -1.54% | 1.8만 |
|---|
| 2026.09.17 | ₩167,900 | ₩168,800 | ₩165,600 | ₩168,800 | +0.54% | 7천 |
|---|
| 2026.09.16 | ₩169,600 | ₩169,600 | ₩164,900 | ₩166,600 | -1.77% | 5.1천 |
|---|
| 2026.09.15 | ₩168,500 | ₩171,700 | ₩166,700 | ₩168,500 | 0.00% | 8.7천 |
|---|
| 2026.09.14 | ₩168,700 | ₩171,800 | ₩166,200 | ₩171,100 | +1.42% | 8.9천 |
|---|
| 2026.09.11 | ₩164,400 | ₩171,500 | ₩163,700 | ₩171,000 | +4.01% | 8.1천 |
|---|
| 2026.09.10 | ₩166,400 | ₩171,000 | ₩162,500 | ₩171,000 | +2.76% | 1.7만 |
|---|
| 2026.09.09 | ₩170,100 | ₩171,600 | ₩167,100 | ₩169,100 | -0.59% | 6.2천 |
|---|
| 2026.09.08 | ₩173,300 | ₩173,300 | ₩168,400 | ₩171,600 | -0.98% | 7.3천 |
|---|
| 2026.09.07 | ₩175,600 | ₩175,600 | ₩168,500 | ₩170,700 | -2.79% | 9.6천 |
|---|
| 2026.09.04 | ₩173,600 | ₩173,700 | ₩167,800 | ₩170,900 | -1.56% | 6.9천 |
|---|
| 2026.09.03 | ₩168,100 | ₩174,800 | ₩167,500 | ₩171,400 | +1.96% | 9.2천 |
|---|
| 2026.09.02 | ₩163,700 | ₩170,800 | ₩163,400 | ₩168,400 | +2.87% | 7.7천 |
|---|
| 2026.09.01 | ₩166,800 | ₩171,100 | ₩163,800 | ₩167,000 | +0.12% | 1.2만 |
|---|
| 2026.08.31 | ₩170,000 | ₩171,000 | ₩165,400 | ₩168,500 | -0.88% | 1.5만 |
|---|
| 2026.08.28 | ₩167,000 | ₩171,700 | ₩165,300 | ₩171,500 | +2.69% | 7.6천 |
|---|
| 2026.08.27 | ₩172,700 | ₩176,200 | ₩166,300 | ₩168,100 | -2.66% | 8.3천 |
|---|
| 2026.08.26 | ₩173,400 | ₩173,900 | ₩170,400 | ₩172,100 | -0.75% | 7천 |
|---|
| 2026.08.25 | ₩172,600 | ₩173,900 | ₩168,700 | ₩170,600 | -1.16% | 6.6천 |
|---|
| 2026.08.24 | ₩166,800 | ₩173,500 | ₩164,500 | ₩172,000 | +3.12% | 7천 |
|---|
| 2026.08.21 | ₩164,100 | ₩167,400 | ₩161,200 | ₩166,600 | +1.52% | 7.2천 |
|---|
| 2026.08.20 | ₩172,800 | ₩175,400 | ₩164,200 | ₩165,300 | -4.34% | 1.7만 |
|---|
| 2026.08.19 | ₩179,800 | ₩179,800 | ₩168,400 | ₩174,500 | -2.95% | 1.3만 |
|---|
| 2026.08.18 | ₩187,600 | ₩188,100 | ₩178,700 | ₩183,300 | -2.29% | 2.1만 |
|---|
| 2026.08.14 | ₩187,600 | ₩194,500 | ₩187,600 | ₩189,400 | +0.96% | 3.6만 |
|---|
| 2026.08.13 | ₩188,100 | ₩191,800 | ₩183,700 | ₩190,300 | +1.17% | 1.9만 |
|---|
| 2026.08.12 | ₩195,700 | ₩201,000 | ₩188,000 | ₩188,300 | -3.78% | 1.7만 |
|---|
| 2026.08.11 | ₩202,000 | ₩204,500 | ₩196,100 | ₩197,000 | -2.48% | 1만 |
|---|
| 2026.08.10 | ₩203,000 | ₩206,000 | ₩195,300 | ₩201,500 | -0.74% | 1.4만 |
|---|
| 2026.08.07 | ₩201,000 | ₩207,000 | ₩197,400 | ₩206,500 | +2.74% | 9.8천 |
|---|
| 2026.08.06 | ₩192,000 | ₩205,500 | ₩191,900 | ₩203,000 | +5.73% | 2.2만 |
|---|
| 2026.08.05 | ₩186,800 | ₩196,400 | ₩186,800 | ₩189,900 | +1.66% | 1.1만 |
|---|
| 2026.08.04 | ₩187,800 | ₩193,800 | ₩182,800 | ₩190,900 | +1.65% | 1.2만 |
|---|
| 2026.08.03 | ₩185,000 | ₩194,000 | ₩184,700 | ₩190,100 | +2.76% | 9천 |
|---|
| 2026.07.31 | ₩202,500 | ₩204,000 | ₩187,600 | ₩192,000 | -5.19% | 2.3만 |
|---|
| 2026.07.30 | ₩204,000 | ₩214,500 | ₩199,500 | ₩204,500 | +0.25% | 1.7만 |
|---|
| 2026.07.29 | ₩198,500 | ₩206,000 | ₩192,500 | ₩199,800 | +0.65% | 2만 |
|---|
| 2026.07.28 | ₩199,500 | ₩204,500 | ₩196,200 | ₩201,000 | +0.75% | 8.9천 |
|---|
| 2026.07.27 | ₩201,000 | ₩208,500 | ₩200,000 | ₩203,500 | +1.24% | 7.7천 |
|---|
| 2026.07.24 | ₩194,600 | ₩204,500 | ₩194,000 | ₩203,500 | +4.57% | 1.3만 |
|---|
| 2026.07.23 | ₩191,600 | ₩199,000 | ₩191,200 | ₩196,900 | +2.77% | 9.9천 |
|---|
| 2026.07.22 | ₩191,000 | ₩194,800 | ₩189,500 | ₩191,000 | 0.00% | 8.6천 |
|---|
| 2026.07.21 | ₩185,400 | ₩193,900 | ₩184,800 | ₩190,900 | +2.97% | 6.6천 |
|---|
| 2026.07.20 | ₩193,300 | ₩197,600 | ₩186,000 | ₩187,400 | -3.05% | 9.8천 |
|---|
| 2026.07.16 | ₩188,200 | ₩193,400 | ₩185,500 | ₩191,200 | +1.59% | 1.2만 |
|---|
| 2026.07.15 | ₩187,800 | ₩193,500 | ₩186,000 | ₩188,200 | +0.21% | 1.4만 |
|---|
| 2026.07.14 | ₩195,000 | ₩199,800 | ₩185,800 | ₩185,800 | -4.72% | 2.5만 |
|---|
| 2026.07.13 | ₩189,400 | ₩199,000 | ₩189,400 | ₩193,100 | +1.95% | 1.3만 |
|---|
| 2026.07.10 | ₩189,800 | ₩199,500 | ₩185,500 | ₩189,300 | -0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩192,100 | ₩192,100 | ₩183,000 | ₩188,000 | -2.13% | 2.1만 |
|---|
| 2026.07.08 | ₩193,700 | ₩194,000 | ₩180,300 | ₩185,200 | -4.39% | 2.1만 |
|---|
| 2026.07.07 | ₩181,900 | ₩190,000 | ₩177,600 | ₩190,000 | +4.45% | 1.2만 |
|---|
| 2026.07.06 | ₩180,700 | ₩186,200 | ₩178,500 | ₩181,900 | +0.66% | 7.4천 |
|---|
| 2026.07.03 | ₩188,900 | ₩189,000 | ₩175,200 | ₩181,800 | -3.76% | 1.1만 |
|---|
| 2026.07.02 | ₩180,500 | ₩190,900 | ₩167,200 | ₩180,000 | -0.28% | 2.3만 |
|---|
| 2026.07.01 | ₩166,300 | ₩169,800 | ₩162,200 | ₩168,200 | +1.14% | 1.6만 |
|---|
| 2026.06.30 | ₩176,000 | ₩177,800 | ₩162,500 | ₩163,100 | -7.33% | 1.9만 |
|---|
| 2026.06.29 | ₩165,700 | ₩177,700 | ₩162,000 | ₩176,500 | +6.52% | 1.8만 |
|---|
| 2026.06.26 | ₩166,400 | ₩168,500 | ₩162,100 | ₩164,600 | -1.08% | 1.7만 |
|---|
| 2026.06.25 | ₩164,000 | ₩173,900 | ₩160,000 | ₩170,000 | +3.66% | 1.9만 |
|---|
| 2026.06.24 | ₩172,000 | ₩172,000 | ₩156,800 | ₩161,000 | -6.40% | 2.3만 |
|---|
| 2026.06.23 | ₩166,700 | ₩173,800 | ₩164,600 | ₩167,800 | +0.66% | 1.5만 |
|---|
| 2026.06.22 | ₩181,000 | ₩181,000 | ₩166,700 | ₩166,700 | -7.90% | 2만 |
|---|
| 2026.06.19 | ₩179,800 | ₩181,000 | ₩173,500 | ₩181,000 | +0.67% | 1.3만 |
|---|
| 2026.06.18 | ₩181,200 | ₩187,000 | ₩176,100 | ₩176,100 | -2.81% | 1.3만 |
|---|
| 2026.06.17 | ₩188,100 | ₩193,000 | ₩184,300 | ₩184,800 | -1.75% | 9천 |
|---|
| 2026.06.16 | ₩188,900 | ₩193,600 | ₩187,000 | ₩188,300 | -0.32% | 9.1천 |
|---|
| 2026.06.15 | ₩189,200 | ₩194,600 | ₩188,250 | ₩190,400 | +0.63% | 9천 |
|---|
| 2026.06.12 | ₩199,000 | ₩199,000 | ₩184,100 | ₩186,500 | -6.28% | 1.8만 |
|---|
| 2026.06.11 | ₩185,600 | ₩188,500 | ₩178,600 | ₩185,300 | -0.16% | 3.1만 |
|---|
| 2026.06.10 | ₩176,800 | ₩188,400 | ₩176,800 | ₩185,500 | +4.92% | 2만 |
|---|
| 2026.06.09 | ₩173,400 | ₩187,000 | ₩173,400 | ₩182,400 | +5.19% | 1.5만 |
|---|
| 2026.06.08 | ₩186,000 | ₩186,000 | ₩170,300 | ₩172,500 | -7.26% | 2.3만 |
|---|
| 2026.06.05 | ₩189,000 | ₩189,000 | ₩178,400 | ₩186,000 | -1.59% | 1.6만 |
|---|
| 2026.06.04 | ₩186,000 | ₩187,800 | ₩178,800 | ₩183,200 | -1.51% | 1.9만 |
|---|
| 2026.06.02 | ₩182,900 | ₩188,000 | ₩177,600 | ₩181,300 | -0.87% | 1.6만 |
|---|
| 2026.06.01 | ₩192,100 | ₩193,300 | ₩184,500 | ₩185,100 | -3.64% | 1.3만 |
|---|
| 2026.05.29 | ₩196,000 | ₩200,500 | ₩189,300 | ₩191,500 | -2.30% | 2.8만 |
|---|
| 2026.05.28 | ₩196,400 | ₩199,400 | ₩191,100 | ₩195,500 | -0.46% | 2만 |
|---|
| 2026.05.27 | ₩195,000 | ₩199,900 | ₩194,400 | ₩196,400 | +0.72% | 2.3만 |
|---|
| 2026.05.26 | ₩205,500 | ₩209,000 | ₩194,000 | ₩194,400 | -5.40% | 1.5만 |
|---|
| 2026.05.22 | ₩199,200 | ₩205,000 | ₩194,500 | ₩202,000 | +1.41% | 1.4만 |
|---|
| 2026.05.21 | ₩195,600 | ₩202,500 | ₩193,800 | ₩197,200 | +0.82% | 1.5만 |
|---|
| 2026.05.20 | ₩204,500 | ₩206,000 | ₩189,000 | ₩195,400 | -4.45% | 2.3만 |
|---|
| 2026.05.19 | ₩198,900 | ₩199,100 | ₩187,600 | ₩197,800 | -0.55% | 3.1만 |
|---|
| 2026.05.18 | ₩209,000 | ₩209,000 | ₩195,100 | ₩198,300 | -5.12% | 2.3만 |
|---|
| 2026.05.15 | ₩212,500 | ₩221,000 | ₩202,500 | ₩205,000 | -3.53% | 8.7만 |
|---|
| 2026.05.14 | ₩196,900 | ₩210,500 | ₩193,600 | ₩206,500 | +4.88% | 3만 |
|---|
| 2026.05.13 | ₩209,500 | ₩210,500 | ₩193,900 | ₩194,400 | -7.21% | 2.4만 |
|---|
| 2026.05.12 | ₩207,000 | ₩211,000 | ₩199,900 | ₩202,500 | -2.17% | 3.5만 |
|---|
| 2026.05.11 | ₩211,000 | ₩211,500 | ₩204,500 | ₩205,000 | -2.84% | 2.2만 |
|---|
| 2026.05.08 | ₩219,500 | ₩219,500 | ₩206,500 | ₩209,000 | -4.78% | 1.6만 |
|---|
| 2026.05.07 | ₩203,500 | ₩214,000 | ₩203,500 | ₩211,500 | +3.93% | 1.7만 |
|---|
| 2026.05.06 | ₩209,500 | ₩210,500 | ₩201,500 | ₩203,000 | -3.10% | 2.6만 |
|---|
| 2026.05.04 | ₩214,000 | ₩216,500 | ₩209,000 | ₩211,500 | -1.17% | 1.6만 |
|---|
| 2026.04.30 | ₩209,000 | ₩212,000 | ₩206,500 | ₩208,000 | -0.48% | 1.3만 |
|---|
| 2026.04.29 | ₩208,500 | ₩213,500 | ₩207,000 | ₩212,000 | +1.68% | 2만 |
|---|
| 2026.04.28 | ₩209,000 | ₩211,500 | ₩206,000 | ₩206,000 | -1.44% | 1.7만 |
|---|
| 2026.04.27 | ₩215,000 | ₩217,500 | ₩208,000 | ₩209,000 | -2.79% | 1.8만 |
|---|
| 2026.04.24 | ₩221,500 | ₩221,500 | ₩210,000 | ₩211,000 | -4.74% | 1.8만 |
|---|
| 2026.04.23 | ₩229,500 | ₩229,500 | ₩213,500 | ₩217,000 | -5.45% | 1.8만 |
|---|
| 2026.04.22 | ₩211,000 | ₩218,000 | ₩211,000 | ₩212,500 | +0.71% | 1.1만 |
|---|
| 2026.04.21 | ₩212,500 | ₩216,500 | ₩210,500 | ₩212,000 | -0.24% | 2만 |
|---|
| 2026.04.20 | ₩217,500 | ₩217,500 | ₩209,500 | ₩211,000 | -2.99% | 1.2만 |
|---|
| 2026.04.17 | ₩213,500 | ₩218,000 | ₩209,500 | ₩211,000 | -1.17% | 1.5만 |
|---|
| 2026.04.16 | ₩213,000 | ₩219,000 | ₩211,000 | ₩215,500 | +1.17% | 1.1만 |
|---|
| 2026.04.15 | ₩216,500 | ₩219,000 | ₩208,500 | ₩209,000 | -3.46% | 2만 |
|---|
| 2026.04.14 | ₩211,000 | ₩217,500 | ₩210,500 | ₩214,500 | +1.66% | 2.1만 |
|---|
| 2026.04.13 | ₩210,000 | ₩216,000 | ₩208,000 | ₩210,000 | 0.00% | 1.5만 |
|---|
| 2026.04.10 | ₩220,500 | ₩227,000 | ₩213,000 | ₩216,500 | -1.81% | 1.2만 |
|---|
| 2026.04.09 | ₩216,500 | ₩223,500 | ₩216,500 | ₩223,000 | +3.00% | 1.7만 |
|---|
| 2026.04.08 | ₩230,000 | ₩230,500 | ₩210,000 | ₩215,500 | -6.30% | 2.1만 |
|---|
| 2026.04.07 | ₩200,500 | ₩211,500 | ₩200,500 | ₩205,500 | +2.49% | 8.2천 |
|---|
| 2026.04.06 | ₩210,500 | ₩210,500 | ₩199,900 | ₩203,500 | -3.33% | 2.6만 |
|---|
| 2026.04.03 | ₩219,500 | ₩225,000 | ₩210,000 | ₩210,500 | -4.10% | 1만 |
|---|
| 2026.04.02 | ₩225,500 | ₩231,500 | ₩214,500 | ₩216,000 | -4.21% | 1.4만 |
|---|
| 2026.04.01 | ₩237,000 | ₩237,000 | ₩217,000 | ₩225,000 | -5.06% | 1.5만 |
|---|
| 2026.03.31 | ₩219,500 | ₩226,000 | ₩216,000 | ₩219,000 | -0.23% | 1.5만 |
|---|
| 2026.03.30 | ₩211,500 | ₩227,000 | ₩211,500 | ₩223,000 | +5.44% | 1.8만 |
|---|
| 2026.03.27 | ₩219,500 | ₩224,500 | ₩213,500 | ₩222,500 | +1.37% | 1.2만 |
|---|
| 2026.03.26 | ₩223,000 | ₩225,500 | ₩217,000 | ₩219,000 | -1.79% | 1.1만 |
|---|
| 2026.03.25 | ₩238,000 | ₩238,000 | ₩217,500 | ₩220,500 | -7.35% | 1.8만 |
|---|
| 2026.03.24 | ₩228,500 | ₩229,500 | ₩217,000 | ₩222,500 | -2.63% | 1만 |
|---|
| 2026.03.23 | ₩217,000 | ₩224,500 | ₩212,000 | ₩216,000 | -0.46% | 1.6만 |
|---|
| 2026.03.20 | ₩223,500 | ₩235,000 | ₩223,500 | ₩227,000 | +1.57% | 2.6만 |
|---|
| 2026.03.19 | ₩232,500 | ₩232,500 | ₩219,000 | ₩221,500 | -4.73% | 1.9만 |
|---|
| 2026.03.18 | ₩235,500 | ₩239,500 | ₩226,000 | ₩237,500 | +0.85% | 2.3만 |
|---|
| 2026.03.17 | ₩220,000 | ₩229,500 | ₩220,000 | ₩225,000 | +2.27% | 1.1만 |
|---|
| 2026.03.16 | ₩221,000 | ₩229,000 | ₩215,500 | ₩219,000 | -0.90% | 1.1만 |
|---|
| 2026.03.13 | ₩229,500 | ₩235,000 | ₩222,000 | ₩223,000 | -2.83% | 1.6만 |
|---|
| 2026.03.12 | ₩232,000 | ₩239,000 | ₩228,500 | ₩238,000 | +2.59% | 1.6만 |
|---|
| 2026.03.11 | ₩232,500 | ₩238,500 | ₩227,000 | ₩230,500 | -0.86% | 1.9만 |
|---|
| 2026.03.10 | ₩242,000 | ₩242,000 | ₩218,000 | ₩222,500 | -8.06% | 1.3만 |
|---|
| 2026.03.09 | ₩215,000 | ₩227,000 | ₩213,000 | ₩221,000 | +2.79% | 1.3만 |
|---|
| 2026.03.06 | ₩217,000 | ₩234,500 | ₩216,500 | ₩230,500 | +6.22% | 1.3만 |
|---|
| 2026.03.05 | ₩224,000 | ₩235,500 | ₩221,000 | ₩227,000 | +1.34% | 2만 |
|---|
| 2026.03.04 | ₩248,500 | ₩252,000 | ₩212,000 | ₩214,000 | -13.88% | 3.2만 |
|---|
| 2026.03.03 | ₩247,000 | ₩251,500 | ₩238,500 | ₩244,000 | -1.21% | 2.6만 |
|---|
| 2026.02.27 | ₩246,000 | ₩262,000 | ₩242,000 | ₩249,500 | +1.42% | 3.9만 |
|---|
| 2026.02.26 | ₩247,500 | ₩251,000 | ₩241,500 | ₩245,000 | -1.01% | 1.8만 |
|---|
| 2026.02.25 | ₩229,000 | ₩253,000 | ₩228,500 | ₩250,000 | +9.17% | 2.9만 |
|---|
| 2026.02.24 | ₩238,000 | ₩238,500 | ₩227,000 | ₩231,500 | -2.73% | 2.5만 |
|---|
| 2026.02.23 | ₩223,500 | ₩236,500 | ₩220,000 | ₩230,500 | +3.13% | 2만 |
|---|
| 2026.02.20 | ₩220,500 | ₩229,500 | ₩220,500 | ₩225,500 | +2.27% | 1.5만 |
|---|
| 2026.02.19 | ₩233,000 | ₩236,000 | ₩222,000 | ₩223,000 | -4.29% | 3.1만 |
|---|
| 2026.02.13 | ₩238,000 | ₩240,000 | ₩228,000 | ₩233,000 | -2.10% | 2만 |
|---|
| 2026.02.12 | ₩225,000 | ₩243,500 | ₩225,000 | ₩242,000 | +7.56% | 2.5만 |
|---|
| 2026.02.11 | ₩233,500 | ₩234,000 | ₩222,000 | ₩227,000 | -2.78% | 1.8만 |
|---|
| 2026.02.10 | ₩220,000 | ₩228,000 | ₩215,000 | ₩227,500 | +3.41% | 1.9만 |
|---|
| 2026.02.09 | ₩222,000 | ₩223,000 | ₩209,000 | ₩215,000 | -3.15% | 2.5만 |
|---|
| 2026.02.06 | ₩206,500 | ₩214,000 | ₩200,500 | ₩207,500 | +0.48% | 1.5만 |
|---|
| 2026.02.05 | ₩206,000 | ₩222,000 | ₩202,000 | ₩217,500 | +5.58% | 3.4만 |
|---|
| 2026.02.04 | ₩208,500 | ₩215,000 | ₩202,000 | ₩212,500 | +1.92% | 1.3만 |
|---|
| 2026.02.03 | ₩215,000 | ₩215,000 | ₩204,000 | ₩208,500 | -3.02% | 1.4만 |
|---|
| 2026.02.02 | ₩209,500 | ₩209,500 | ₩198,700 | ₩202,000 | -3.58% | 2만 |
|---|
| 2026.01.30 | ₩197,600 | ₩210,500 | ₩197,600 | ₩207,000 | +4.76% | 2.1만 |
|---|
| 2026.01.29 | ₩200,500 | ₩205,000 | ₩193,200 | ₩201,500 | +0.50% | 2.1만 |
|---|
| 2026.01.28 | ₩192,000 | ₩199,000 | ₩191,700 | ₩196,900 | +2.55% | 1.3만 |
|---|
| 2026.01.27 | ₩192,900 | ₩194,500 | ₩185,600 | ₩191,700 | -0.62% | 1.5만 |
|---|
| 2026.01.26 | ₩191,300 | ₩196,000 | ₩186,500 | ₩190,900 | -0.21% | 1.7만 |
|---|
| 2026.01.23 | ₩192,000 | ₩198,400 | ₩192,000 | ₩196,200 | +2.19% | 1.8만 |
|---|
| 2026.01.22 | ₩190,100 | ₩201,000 | ₩190,000 | ₩194,400 | +2.26% | 1.8만 |
|---|
| 2026.01.21 | ₩190,000 | ₩196,500 | ₩184,100 | ₩194,000 | +2.11% | 4.6만 |
|---|
| 2026.01.20 | ₩183,600 | ₩189,000 | ₩183,600 | ₩185,100 | +0.82% | 1.5만 |
|---|
| 2026.01.19 | ₩183,700 | ₩187,900 | ₩182,900 | ₩185,400 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩191,000 | ₩192,300 | ₩184,900 | ₩186,000 | -2.62% | 1.1만 |
|---|
| 2026.01.15 | ₩192,800 | ₩197,200 | ₩187,100 | ₩188,900 | -2.02% | 1.8만 |
|---|
| 2026.01.14 | ₩193,600 | ₩197,800 | ₩186,200 | ₩194,700 | +0.57% | 1.9만 |
|---|
| 2026.01.13 | ₩190,100 | ₩192,300 | ₩186,300 | ₩188,300 | -0.95% | 2.1만 |
|---|
| 2026.01.12 | ₩188,300 | ₩190,000 | ₩182,600 | ₩185,500 | -1.49% | 1.9만 |
|---|
| 2026.01.09 | ₩190,900 | ₩191,000 | ₩187,100 | ₩188,400 | -1.31% | 1.1만 |
|---|
| 2026.01.08 | ₩187,600 | ₩190,000 | ₩185,800 | ₩190,000 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩187,600 | ₩191,600 | ₩184,500 | ₩189,400 | +0.96% | 1.8만 |
|---|
| 2026.01.06 | ₩188,300 | ₩191,300 | ₩185,900 | ₩189,500 | +0.64% | 1.6만 |
|---|
| 2026.01.05 | ₩185,300 | ₩190,000 | ₩182,300 | ₩188,500 | +1.73% | 1.8만 |
|---|
| 2026.01.02 | ₩189,400 | ₩193,300 | ₩182,200 | ₩183,600 | -3.06% | 1.7만 |
|---|
| 2025.12.30 | ₩190,400 | ₩193,200 | ₩185,400 | ₩191,500 | +0.58% | 1.1만 |
|---|
| 2025.12.29 | ₩187,500 | ₩192,100 | ₩185,100 | ₩189,800 | +1.23% | 1.8만 |
|---|
| 2025.12.26 | ₩195,000 | ₩197,300 | ₩185,500 | ₩191,200 | -1.95% | 1.3만 |
|---|
| 2025.12.24 | ₩204,000 | ₩205,000 | ₩194,100 | ₩194,700 | -4.56% | 1만 |
|---|
| 2025.12.23 | ₩214,000 | ₩215,500 | ₩195,200 | ₩201,000 | -6.07% | 2.6만 |
|---|
| 2025.12.22 | ₩213,000 | ₩216,000 | ₩207,000 | ₩215,000 | +0.94% | 1.5만 |
|---|
| 2025.12.19 | ₩207,000 | ₩207,500 | ₩202,500 | ₩206,500 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩202,000 | ₩208,000 | ₩198,500 | ₩201,000 | -0.50% | 1.8만 |
|---|
| 2025.12.17 | ₩200,000 | ₩206,500 | ₩198,900 | ₩202,000 | +1.00% | 2만 |
|---|
| 2025.12.16 | ₩196,800 | ₩199,500 | ₩195,200 | ₩197,000 | +0.10% | 1.9만 |
|---|
| 2025.12.15 | ₩196,600 | ₩203,500 | ₩191,600 | ₩197,800 | +0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩204,500 | ₩207,000 | ₩194,300 | ₩198,500 | -2.93% | 2.7만 |
|---|
| 2025.12.11 | ₩195,000 | ₩207,000 | ₩192,400 | ₩204,500 | +4.87% | 5.8만 |
|---|
| 2025.12.10 | ₩193,700 | ₩198,000 | ₩191,300 | ₩191,900 | -0.93% | 1.9만 |
|---|
| 2025.12.09 | ₩193,000 | ₩198,200 | ₩191,100 | ₩192,500 | -0.26% | 2만 |
|---|
| 2025.12.08 | ₩188,500 | ₩194,900 | ₩187,300 | ₩192,700 | +2.23% | 1.9만 |
|---|
| 2025.12.05 | ₩183,700 | ₩187,800 | ₩180,700 | ₩187,700 | +2.18% | 1.4만 |
|---|
| 2025.12.04 | ₩181,100 | ₩187,700 | ₩181,000 | ₩186,000 | +2.71% | 1.3만 |
|---|
| 2025.12.03 | ₩178,300 | ₩183,700 | ₩178,000 | ₩182,900 | +2.58% | 1.5만 |
|---|
| 2025.12.02 | ₩168,500 | ₩186,900 | ₩166,900 | ₩181,200 | +7.54% | 2.7만 |
|---|
| 2025.12.01 | ₩167,700 | ₩168,800 | ₩165,200 | ₩166,700 | -0.60% | 1.4만 |
|---|
| 2025.11.28 | ₩177,700 | ₩179,200 | ₩161,200 | ₩165,900 | -6.64% | 3.3만 |
|---|
| 2025.11.27 | ₩177,700 | ₩181,600 | ₩175,800 | ₩179,500 | +1.01% | 7.9천 |
|---|
| 2025.11.26 | ₩177,000 | ₩179,400 | ₩172,300 | ₩179,400 | +1.36% | 1.2만 |
|---|
| 2025.11.25 | ₩175,400 | ₩179,500 | ₩172,100 | ₩172,100 | -1.88% | 1.7만 |
|---|
| 2025.11.24 | ₩175,300 | ₩178,500 | ₩172,600 | ₩173,500 | -1.03% | 2.9만 |
|---|
| 2025.11.21 | ₩174,900 | ₩176,800 | ₩169,500 | ₩172,600 | -1.32% | 1.8만 |
|---|
| 2025.11.20 | ₩175,000 | ₩175,900 | ₩171,600 | ₩172,100 | -1.66% | 1.7만 |
|---|
| 2025.11.19 | ₩172,600 | ₩176,800 | ₩167,900 | ₩175,000 | +1.39% | 3.1만 |
|---|
| 2025.11.18 | ₩162,700 | ₩182,000 | ₩162,700 | ₩168,700 | +3.69% | 3.2만 |
|---|
| 2025.11.17 | ₩159,900 | ₩168,800 | ₩157,100 | ₩165,300 | +3.38% | 2.4만 |
|---|
| 2025.11.14 | ₩158,200 | ₩162,500 | ₩152,500 | ₩161,500 | +2.09% | 2.3만 |
|---|
| 2025.11.13 | ₩149,800 | ₩159,900 | ₩148,800 | ₩157,600 | +5.21% | 2.1만 |
|---|
| 2025.11.12 | ₩149,100 | ₩154,100 | ₩148,700 | ₩151,300 | +1.48% | 1.3만 |
|---|
| 2025.11.11 | ₩150,100 | ₩153,700 | ₩149,900 | ₩151,300 | +0.80% | 1.3만 |
|---|
| 2025.11.10 | ₩146,400 | ₩154,400 | ₩144,800 | ₩152,400 | +4.10% | 1.8만 |
|---|
| 2025.11.07 | ₩164,000 | ₩174,500 | ₩143,000 | ₩146,800 | -10.49% | 4.7만 |
|---|
| 2025.11.06 | ₩140,700 | ₩159,100 | ₩137,100 | ₩156,900 | +11.51% | 7.6만 |
|---|
| 2025.11.05 | ₩140,400 | ₩140,400 | ₩135,000 | ₩136,600 | -2.71% | 2.5만 |
|---|
| 2025.11.04 | ₩138,900 | ₩139,700 | ₩135,500 | ₩136,500 | -1.73% | 1.5만 |
|---|
| 2025.11.03 | ₩140,700 | ₩143,000 | ₩138,600 | ₩140,300 | -0.28% | 1.7만 |
|---|
| 2025.10.31 | ₩141,700 | ₩144,000 | ₩140,100 | ₩142,100 | +0.28% | 2만 |
|---|
| 2025.10.30 | ₩139,000 | ₩143,000 | ₩138,700 | ₩141,400 | +1.73% | 1.5만 |
|---|
| 2025.10.29 | ₩144,400 | ₩144,400 | ₩137,600 | ₩141,800 | -1.80% | 1.6만 |
|---|
| 2025.10.28 | ₩139,800 | ₩144,000 | ₩139,400 | ₩141,100 | +0.93% | 1.1만 |
|---|
| 2025.10.27 | ₩137,600 | ₩143,000 | ₩136,800 | ₩143,000 | +3.92% | 1.8만 |
|---|
| 2025.10.24 | ₩139,600 | ₩141,200 | ₩138,200 | ₩138,900 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩137,500 | ₩142,800 | ₩137,500 | ₩139,600 | +1.53% | 1.3만 |
|---|
| 2025.10.22 | ₩136,600 | ₩141,000 | ₩135,900 | ₩140,900 | +3.15% | 1.2만 |
|---|
| 2025.10.21 | ₩134,500 | ₩139,000 | ₩134,100 | ₩137,100 | +1.93% | 1.6만 |
|---|
| 2025.10.20 | ₩133,200 | ₩136,900 | ₩131,200 | ₩136,000 | +2.10% | 1.1만 |
|---|
| 2025.10.17 | ₩132,000 | ₩134,900 | ₩131,400 | ₩133,300 | +0.98% | 1.5만 |
|---|
| 2025.10.16 | ₩132,900 | ₩137,900 | ₩130,700 | ₩133,400 | +0.38% | 1.7만 |
|---|
| 2025.10.15 | ₩131,200 | ₩135,700 | ₩131,200 | ₩134,200 | +2.29% | 8.5천 |
|---|
| 2025.10.14 | ₩132,000 | ₩135,900 | ₩131,100 | ₩133,200 | +0.91% | 1.3만 |
|---|
| 2025.10.13 | ₩134,400 | ₩134,600 | ₩129,500 | ₩134,600 | +0.15% | 1.2만 |
|---|
| 2025.10.10 | ₩134,100 | ₩136,500 | ₩132,100 | ₩133,400 | -0.52% | 1.5만 |
|---|