시장 데이터를 불러오는 중
전체 종목
진양폴리우레탄 과거 주가
010640.KS · KOSPI
주요 제품·사업: 폴리우레탄,폴리우레탄스폰지 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010640.KS · KOSPI
주요 제품·사업: 폴리우레탄,폴리우레탄스폰지 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,075 | ₩2,080 | ₩2,000 | ₩2,070 | -0.24% | 6.6만 |
| 2026.10.07 | ₩1,974 | ₩2,190 | ₩1,965 | ₩2,075 | +5.12% | 25.8만 |
| 2026.10.06 | ₩2,070 | ₩2,075 | ₩1,974 | ₩1,974 | -4.64% | 7.7만 |
| 2026.10.02 | ₩2,060 | ₩2,110 | ₩2,000 | ₩2,070 | +0.49% | 5.9만 |
| 2026.10.01 | ₩2,180 | ₩2,180 | ₩2,000 | ₩2,110 | -3.21% | 13.3만 |
| 2026.09.30 | ₩2,200 | ₩2,225 | ₩2,150 | ₩2,195 | -0.23% | 4.5만 |
| 2026.09.29 | ₩2,150 | ₩2,205 | ₩2,065 | ₩2,200 | +2.33% | 10.2만 |
| 2026.09.28 | ₩2,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| ₩2,145 |
| +3.13% |
| 8.5만 |
| 2026.09.23 | ₩2,035 | ₩2,100 | ₩2,035 | ₩2,075 | +1.97% | 4.6만 |
|---|
| 2026.09.22 | ₩2,065 | ₩2,085 | ₩2,000 | ₩2,040 | -1.21% | 4.8만 |
|---|
| 2026.09.21 | ₩2,130 | ₩2,130 | ₩2,000 | ₩2,055 | -3.52% | 5.8만 |
|---|
| 2026.09.18 | ₩2,180 | ₩2,195 | ₩2,080 | ₩2,110 | -3.21% | 10.8만 |
|---|
| 2026.09.17 | ₩2,000 | ₩2,330 | ₩1,994 | ₩2,190 | +9.50% | 96.8만 |
|---|
| 2026.09.16 | ₩1,918 | ₩1,967 | ₩1,903 | ₩1,967 | +2.55% | 3.6만 |
|---|
| 2026.09.15 | ₩1,833 | ₩1,948 | ₩1,828 | ₩1,915 | +4.47% | 4.6만 |
|---|
| 2026.09.14 | ₩1,893 | ₩1,900 | ₩1,824 | ₩1,828 | -3.43% | 3.9만 |
|---|
| 2026.09.11 | ₩1,904 | ₩1,936 | ₩1,885 | ₩1,904 | 0.00% | 3.9만 |
|---|
| 2026.09.10 | ₩1,903 | ₩1,926 | ₩1,870 | ₩1,917 | +0.74% | 3.7만 |
|---|
| 2026.09.09 | ₩1,930 | ₩1,949 | ₩1,914 | ₩1,916 | -0.73% | 1.7만 |
|---|
| 2026.09.08 | ₩2,045 | ₩2,045 | ₩1,940 | ₩1,940 | -5.13% | 2.2만 |
|---|
| 2026.09.07 | ₩2,120 | ₩2,145 | ₩1,990 | ₩2,010 | -5.19% | 9.9만 |
|---|
| 2026.09.04 | ₩2,190 | ₩2,190 | ₩2,080 | ₩2,120 | -3.20% | 9.3만 |
|---|
| 2026.09.03 | ₩2,130 | ₩2,215 | ₩2,120 | ₩2,175 | +2.11% | 10.7만 |
|---|
| 2026.09.02 | ₩2,105 | ₩2,205 | ₩2,065 | ₩2,190 | +4.04% | 12만 |
|---|
| 2026.09.01 | ₩2,140 | ₩2,195 | ₩2,085 | ₩2,105 | -1.64% | 14.6만 |
|---|
| 2026.08.31 | ₩2,195 | ₩2,210 | ₩2,025 | ₩2,195 | 0.00% | 20만 |
|---|
| 2026.08.28 | ₩1,913 | ₩2,215 | ₩1,900 | ₩2,190 | +14.48% | 42.5만 |
|---|
| 2026.08.27 | ₩1,763 | ₩1,913 | ₩1,740 | ₩1,913 | +8.51% | 30.2만 |
|---|
| 2026.08.26 | ₩2,245 | ₩2,250 | ₩1,740 | ₩1,763 | -21.47% | 200.8만 |
|---|
| 2026.08.25 | ₩1,678 | ₩1,733 | ₩1,654 | ₩1,733 | +3.28% | 6.9만 |
|---|
| 2026.08.24 | ₩1,641 | ₩1,679 | ₩1,616 | ₩1,678 | +2.25% | 6만 |
|---|
| 2026.08.21 | ₩1,655 | ₩1,681 | ₩1,600 | ₩1,647 | -0.48% | 11.3만 |
|---|
| 2026.08.20 | ₩1,667 | ₩1,750 | ₩1,654 | ₩1,679 | +0.72% | 3.2만 |
|---|
| 2026.08.19 | ₩1,734 | ₩1,734 | ₩1,650 | ₩1,681 | -3.06% | 5.1만 |
|---|
| 2026.08.18 | ₩1,748 | ₩1,774 | ₩1,695 | ₩1,749 | +0.06% | 7.2만 |
|---|
| 2026.08.14 | ₩1,746 | ₩1,750 | ₩1,713 | ₩1,748 | +0.11% | 1.5만 |
|---|
| 2026.08.13 | ₩1,796 | ₩1,796 | ₩1,705 | ₩1,748 | -2.67% | 4.5만 |
|---|
| 2026.08.12 | ₩1,788 | ₩1,795 | ₩1,751 | ₩1,783 | -0.28% | 2.2만 |
|---|
| 2026.08.11 | ₩1,719 | ₩1,772 | ₩1,715 | ₩1,760 | +2.39% | 1.8만 |
|---|
| 2026.08.10 | ₩1,683 | ₩1,727 | ₩1,668 | ₩1,719 | +2.14% | 2.6만 |
|---|
| 2026.08.07 | ₩1,644 | ₩1,684 | ₩1,628 | ₩1,660 | +0.97% | 1.3만 |
|---|
| 2026.08.06 | ₩1,633 | ₩1,688 | ₩1,608 | ₩1,638 | +0.31% | 2.8만 |
|---|
| 2026.08.05 | ₩1,599 | ₩1,688 | ₩1,599 | ₩1,647 | +3.00% | 5.6만 |
|---|
| 2026.08.04 | ₩1,610 | ₩1,616 | ₩1,561 | ₩1,599 | -0.68% | 2.7만 |
|---|
| 2026.08.03 | ₩1,600 | ₩1,600 | ₩1,550 | ₩1,563 | -2.31% | 2.5만 |
|---|
| 2026.07.31 | ₩1,523 | ₩1,567 | ₩1,507 | ₩1,561 | +2.50% | 1.4만 |
|---|
| 2026.07.30 | ₩1,569 | ₩1,569 | ₩1,500 | ₩1,500 | -4.40% | 1.6만 |
|---|
| 2026.07.29 | ₩1,684 | ₩1,728 | ₩1,475 | ₩1,543 | -8.37% | 10.7만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,700 | ₩1,642 | ₩1,660 | -2.35% | 3.6만 |
|---|
| 2026.07.27 | ₩1,750 | ₩1,750 | ₩1,685 | ₩1,734 | -0.91% | 1.9만 |
|---|
| 2026.07.24 | ₩1,600 | ₩1,730 | ₩1,600 | ₩1,709 | +6.81% | 11.9만 |
|---|
| 2026.07.23 | ₩1,484 | ₩1,623 | ₩1,433 | ₩1,600 | +7.82% | 28.1만 |
|---|
| 2026.07.22 | ₩1,811 | ₩1,860 | ₩1,483 | ₩1,483 | -18.11% | 18만 |
|---|
| 2026.07.21 | ₩1,799 | ₩1,855 | ₩1,729 | ₩1,819 | +1.11% | 4만 |
|---|
| 2026.07.20 | ₩1,820 | ₩1,824 | ₩1,754 | ₩1,820 | 0.00% | 2.9만 |
|---|
| 2026.07.16 | ₩1,855 | ₩1,864 | ₩1,835 | ₩1,855 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩1,918 | ₩1,939 | ₩1,822 | ₩1,845 | -3.81% | 9.4만 |
|---|
| 2026.07.14 | ₩1,861 | ₩1,962 | ₩1,820 | ₩1,918 | +3.06% | 7.5만 |
|---|
| 2026.07.13 | ₩1,890 | ₩1,909 | ₩1,791 | ₩1,832 | -3.07% | 3.7만 |
|---|
| 2026.07.10 | ₩1,864 | ₩1,890 | ₩1,803 | ₩1,847 | -0.91% | 2.5만 |
|---|
| 2026.07.09 | ₩1,853 | ₩1,853 | ₩1,794 | ₩1,826 | -1.46% | 2.3만 |
|---|
| 2026.07.08 | ₩1,807 | ₩1,847 | ₩1,779 | ₩1,817 | +0.55% | 1.1만 |
|---|
| 2026.07.07 | ₩1,801 | ₩1,855 | ₩1,750 | ₩1,807 | +0.33% | 3.4만 |
|---|
| 2026.07.06 | ₩1,792 | ₩1,849 | ₩1,737 | ₩1,823 | +1.73% | 4.7만 |
|---|
| 2026.07.03 | ₩1,737 | ₩1,858 | ₩1,635 | ₩1,792 | +3.17% | 5.1만 |
|---|
| 2026.07.02 | ₩1,691 | ₩1,751 | ₩1,642 | ₩1,737 | +2.72% | 3.2만 |
|---|
| 2026.07.01 | ₩1,691 | ₩1,691 | ₩1,630 | ₩1,685 | -0.35% | 4만 |
|---|
| 2026.06.30 | ₩1,780 | ₩1,780 | ₩1,626 | ₩1,630 | -8.43% | 21.5만 |
|---|
| 2026.06.29 | ₩1,738 | ₩1,738 | ₩1,680 | ₩1,729 | -0.52% | 6만 |
|---|
| 2026.06.26 | ₩1,686 | ₩1,722 | ₩1,633 | ₩1,691 | +0.30% | 9.5만 |
|---|
| 2026.06.25 | ₩1,813 | ₩1,849 | ₩1,678 | ₩1,686 | -7.00% | 18.3만 |
|---|
| 2026.06.24 | ₩1,842 | ₩1,872 | ₩1,804 | ₩1,830 | -0.65% | 4.2만 |
|---|
| 2026.06.23 | ₩1,915 | ₩1,918 | ₩1,832 | ₩1,832 | -4.33% | 10만 |
|---|
| 2026.06.22 | ₩2,000 | ₩2,050 | ₩1,910 | ₩1,929 | -3.55% | 8.5만 |
|---|
| 2026.06.19 | ₩2,080 | ₩2,120 | ₩2,010 | ₩2,015 | -3.13% | 7.9만 |
|---|
| 2026.06.18 | ₩2,150 | ₩2,230 | ₩2,075 | ₩2,100 | -2.33% | 19만 |
|---|
| 2026.06.17 | ₩2,165 | ₩2,265 | ₩2,140 | ₩2,205 | +1.85% | 11.1만 |
|---|
| 2026.06.16 | ₩2,175 | ₩2,195 | ₩2,135 | ₩2,165 | -0.46% | 10.4만 |
|---|
| 2026.06.15 | ₩2,215 | ₩2,300 | ₩2,135 | ₩2,205 | -0.45% | 17.8만 |
|---|
| 2026.06.12 | ₩2,200 | ₩2,265 | ₩2,100 | ₩2,215 | +0.68% | 21만 |
|---|
| 2026.06.11 | ₩2,105 | ₩2,270 | ₩2,085 | ₩2,200 | +4.51% | 45.3만 |
|---|
| 2026.06.10 | ₩1,999 | ₩2,200 | ₩1,938 | ₩2,105 | +5.30% | 92 |
|---|
| 2026.06.09 | ₩1,905 | ₩2,010 | ₩1,861 | ₩1,988 | +4.36% | 15.6만 |
|---|
| 2026.06.08 | ₩1,871 | ₩1,975 | ₩1,826 | ₩1,905 | +1.82% | 20.4만 |
|---|
| 2026.06.05 | ₩1,913 | ₩2,260 | ₩1,913 | ₩1,991 | +4.08% | 116.8만 |
|---|
| 2026.06.04 | ₩2,140 | ₩2,340 | ₩1,905 | ₩1,917 | -10.42% | 519.1만 |
|---|
| 2026.06.02 | ₩1,780 | ₩1,810 | ₩1,700 | ₩1,800 | +1.12% | 7.2만 |
|---|
| 2026.06.01 | ₩1,895 | ₩1,895 | ₩1,763 | ₩1,781 | -6.02% | 12.4만 |
|---|
| 2026.05.29 | ₩1,931 | ₩1,936 | ₩1,862 | ₩1,895 | -1.86% | 5만 |
|---|
| 2026.05.28 | ₩2,010 | ₩2,085 | ₩1,889 | ₩1,934 | -3.78% | 14.2만 |
|---|
| 2026.05.27 | ₩2,120 | ₩2,120 | ₩2,000 | ₩2,015 | -4.95% | 12.9만 |
|---|
| 2026.05.26 | ₩2,170 | ₩2,220 | ₩2,085 | ₩2,140 | -1.38% | 5.7만 |
|---|
| 2026.05.22 | ₩2,095 | ₩2,170 | ₩2,095 | ₩2,170 | +3.58% | 4.5만 |
|---|
| 2026.05.21 | ₩2,090 | ₩2,145 | ₩2,060 | ₩2,095 | +0.24% | 4.6만 |
|---|
| 2026.05.20 | ₩2,145 | ₩2,175 | ₩2,060 | ₩2,100 | -2.10% | 5.8만 |
|---|
| 2026.05.19 | ₩2,210 | ₩2,210 | ₩2,100 | ₩2,145 | -2.94% | 5만 |
|---|
| 2026.05.18 | ₩2,195 | ₩2,215 | ₩2,125 | ₩2,170 | -1.14% | 5.6만 |
|---|
| 2026.05.15 | ₩2,270 | ₩2,275 | ₩2,160 | ₩2,195 | -3.30% | 4.9만 |
|---|
| 2026.05.14 | ₩2,230 | ₩2,285 | ₩2,150 | ₩2,245 | +0.67% | 10.2만 |
|---|
| 2026.05.13 | ₩2,180 | ₩2,210 | ₩2,135 | ₩2,165 | -0.69% | 5.8만 |
|---|
| 2026.05.12 | ₩2,215 | ₩2,215 | ₩2,115 | ₩2,160 | -2.48% | 10.7만 |
|---|
| 2026.05.11 | ₩2,285 | ₩2,285 | ₩2,175 | ₩2,210 | -3.28% | 10.4만 |
|---|
| 2026.05.08 | ₩2,285 | ₩2,355 | ₩2,240 | ₩2,275 | -0.44% | 5.7만 |
|---|
| 2026.05.07 | ₩2,345 | ₩2,345 | ₩2,280 | ₩2,280 | -2.77% | 8.3만 |
|---|
| 2026.05.06 | ₩2,400 | ₩2,400 | ₩2,305 | ₩2,365 | -1.46% | 13.4만 |
|---|
| 2026.05.04 | ₩2,410 | ₩2,440 | ₩2,370 | ₩2,390 | -0.83% | 4.8만 |
|---|
| 2026.04.30 | ₩2,425 | ₩2,425 | ₩2,390 | ₩2,400 | -1.03% | 4.3만 |
|---|
| 2026.04.29 | ₩2,420 | ₩2,450 | ₩2,395 | ₩2,420 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩2,450 | ₩2,450 | ₩2,400 | ₩2,415 | -1.43% | 5.4만 |
|---|
| 2026.04.27 | ₩2,380 | ₩2,450 | ₩2,375 | ₩2,430 | +2.10% | 9.9만 |
|---|
| 2026.04.24 | ₩2,335 | ₩2,385 | ₩2,335 | ₩2,380 | +1.93% | 6만 |
|---|
| 2026.04.23 | ₩2,355 | ₩2,375 | ₩2,325 | ₩2,340 | -0.64% | 6.5만 |
|---|
| 2026.04.22 | ₩2,360 | ₩2,370 | ₩2,335 | ₩2,355 | -0.21% | 6.9만 |
|---|
| 2026.04.21 | ₩2,390 | ₩2,390 | ₩2,355 | ₩2,370 | -0.84% | 6.2만 |
|---|
| 2026.04.20 | ₩2,405 | ₩2,435 | ₩2,370 | ₩2,390 | -0.62% | 7.1만 |
|---|
| 2026.04.17 | ₩2,380 | ₩2,420 | ₩2,355 | ₩2,405 | +1.05% | 4.2만 |
|---|
| 2026.04.16 | ₩2,345 | ₩2,390 | ₩2,345 | ₩2,380 | +1.49% | 5.2만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,350 | ₩2,280 | ₩2,345 | +0.21% | 14.1만 |
|---|
| 2026.04.14 | ₩2,325 | ₩2,350 | ₩2,310 | ₩2,340 | +0.65% | 5.5만 |
|---|
| 2026.04.13 | ₩2,340 | ₩2,365 | ₩2,310 | ₩2,325 | -0.64% | 6.5만 |
|---|
| 2026.04.10 | ₩2,250 | ₩2,350 | ₩2,250 | ₩2,340 | +4.00% | 11만 |
|---|
| 2026.04.09 | ₩2,240 | ₩2,260 | ₩2,230 | ₩2,250 | +0.45% | 2.8만 |
|---|
| 2026.04.08 | ₩2,205 | ₩2,270 | ₩2,205 | ₩2,260 | +2.49% | 6.5만 |
|---|
| 2026.04.07 | ₩2,160 | ₩2,200 | ₩2,160 | ₩2,200 | +1.85% | 6.5만 |
|---|
| 2026.04.06 | ₩2,260 | ₩2,290 | ₩2,120 | ₩2,160 | -4.42% | 19만 |
|---|
| 2026.04.03 | ₩2,210 | ₩2,270 | ₩2,205 | ₩2,260 | +2.26% | 6.1만 |
|---|
| 2026.04.02 | ₩2,270 | ₩2,350 | ₩2,200 | ₩2,200 | -3.08% | 65만 |
|---|
| 2026.04.01 | ₩2,400 | ₩2,425 | ₩2,380 | ₩2,400 | 0.00% | 2.7만 |
|---|
| 2026.03.31 | ₩2,385 | ₩2,415 | ₩2,300 | ₩2,370 | -0.63% | 2.6만 |
|---|
| 2026.03.30 | ₩2,495 | ₩2,495 | ₩2,360 | ₩2,385 | -4.41% | 3.9만 |
|---|
| 2026.03.27 | ₩2,470 | ₩2,500 | ₩2,430 | ₩2,495 | +1.01% | 3.4만 |
|---|
| 2026.03.26 | ₩2,495 | ₩2,510 | ₩2,460 | ₩2,470 | -1.00% | 1.6만 |
|---|
| 2026.03.25 | ₩2,465 | ₩2,550 | ₩2,465 | ₩2,495 | +1.22% | 3.6만 |
|---|
| 2026.03.24 | ₩2,500 | ₩2,500 | ₩2,420 | ₩2,460 | -1.60% | 4.7만 |
|---|
| 2026.03.23 | ₩2,525 | ₩2,525 | ₩2,450 | ₩2,455 | -2.77% | 1.7만 |
|---|
| 2026.03.20 | ₩2,480 | ₩2,540 | ₩2,465 | ₩2,530 | +2.02% | 1.9만 |
|---|
| 2026.03.19 | ₩2,530 | ₩2,530 | ₩2,435 | ₩2,490 | -1.58% | 3.5만 |
|---|
| 2026.03.18 | ₩2,620 | ₩2,655 | ₩2,510 | ₩2,520 | -3.82% | 7.7만 |
|---|
| 2026.03.17 | ₩2,570 | ₩2,685 | ₩2,440 | ₩2,525 | -1.75% | 23.2만 |
|---|
| 2026.03.16 | ₩2,660 | ₩2,765 | ₩2,525 | ₩2,560 | -3.76% | 4.1만 |
|---|
| 2026.03.13 | ₩2,615 | ₩2,770 | ₩2,555 | ₩2,640 | +0.96% | 10.2만 |
|---|
| 2026.03.12 | ₩2,660 | ₩2,675 | ₩2,595 | ₩2,640 | -0.75% | 6.9만 |
|---|
| 2026.03.11 | ₩2,710 | ₩2,740 | ₩2,660 | ₩2,685 | -0.92% | 5.8만 |
|---|
| 2026.03.10 | ₩2,510 | ₩2,735 | ₩2,450 | ₩2,710 | +7.97% | 12.3만 |
|---|
| 2026.03.09 | ₩2,430 | ₩2,450 | ₩2,310 | ₩2,380 | -2.06% | 11만 |
|---|
| 2026.03.06 | ₩2,535 | ₩2,630 | ₩2,485 | ₩2,570 | +1.38% | 2.6만 |
|---|
| 2026.03.05 | ₩2,410 | ₩2,590 | ₩2,355 | ₩2,560 | +6.22% | 6.7만 |
|---|
| 2026.03.04 | ₩2,600 | ₩2,675 | ₩2,355 | ₩2,355 | -9.42% | 14.1만 |
|---|
| 2026.03.03 | ₩2,765 | ₩2,765 | ₩2,615 | ₩2,640 | -4.52% | 8.4만 |
|---|
| 2026.02.27 | ₩2,800 | ₩2,900 | ₩2,725 | ₩2,765 | -1.25% | 3.6만 |
|---|
| 2026.02.26 | ₩2,970 | ₩2,970 | ₩2,800 | ₩2,800 | -5.72% | 8.2만 |
|---|
| 2026.02.25 | ₩2,985 | ₩3,005 | ₩2,915 | ₩2,975 | -0.34% | 3.1만 |
|---|
| 2026.02.24 | ₩2,990 | ₩3,010 | ₩2,965 | ₩2,985 | -0.17% | 2.3만 |
|---|
| 2026.02.23 | ₩3,000 | ₩3,000 | ₩2,930 | ₩2,985 | -0.50% | 4만 |
|---|
| 2026.02.20 | ₩2,995 | ₩3,025 | ₩2,895 | ₩2,920 | -2.50% | 5.2만 |
|---|
| 2026.02.19 | ₩2,900 | ₩3,045 | ₩2,870 | ₩2,995 | +3.28% | 9.4만 |
|---|
| 2026.02.13 | ₩2,875 | ₩2,905 | ₩2,805 | ₩2,905 | +1.04% | 3.8만 |
|---|
| 2026.02.12 | ₩2,885 | ₩2,940 | ₩2,865 | ₩2,900 | +0.52% | 3.9만 |
|---|
| 2026.02.11 | ₩2,885 | ₩2,920 | ₩2,855 | ₩2,885 | 0.00% | 3.3만 |
|---|
| 2026.02.10 | ₩2,875 | ₩2,930 | ₩2,855 | ₩2,890 | +0.52% | 2.4만 |
|---|
| 2026.02.09 | ₩2,840 | ₩2,950 | ₩2,790 | ₩2,875 | +1.23% | 5.6만 |
|---|
| 2026.02.06 | ₩2,835 | ₩2,875 | ₩2,755 | ₩2,800 | -1.23% | 4.2만 |
|---|
| 2026.02.05 | ₩2,840 | ₩2,925 | ₩2,815 | ₩2,855 | +0.53% | 3.3만 |
|---|
| 2026.02.04 | ₩2,740 | ₩2,870 | ₩2,710 | ₩2,855 | +4.20% | 4.4만 |
|---|
| 2026.02.03 | ₩2,715 | ₩2,775 | ₩2,710 | ₩2,740 | +0.92% | 1.8만 |
|---|
| 2026.02.02 | ₩2,750 | ₩2,785 | ₩2,665 | ₩2,700 | -1.82% | 8.3만 |
|---|
| 2026.01.30 | ₩2,960 | ₩2,960 | ₩2,795 | ₩2,795 | -5.57% | 8.8만 |
|---|
| 2026.01.29 | ₩2,905 | ₩2,940 | ₩2,840 | ₩2,940 | +1.20% | 5.2만 |
|---|
| 2026.01.28 | ₩2,995 | ₩2,995 | ₩2,915 | ₩2,930 | -2.17% | 2.2만 |
|---|
| 2026.01.27 | ₩2,955 | ₩3,010 | ₩2,940 | ₩2,965 | +0.34% | 1.4만 |
|---|
| 2026.01.26 | ₩3,005 | ₩3,015 | ₩2,855 | ₩2,975 | -1.00% | 2.7만 |
|---|
| 2026.01.23 | ₩2,955 | ₩3,010 | ₩2,925 | ₩3,005 | +1.69% | 4.3만 |
|---|
| 2026.01.22 | ₩2,900 | ₩2,985 | ₩2,850 | ₩2,955 | +1.90% | 3.7만 |
|---|
| 2026.01.21 | ₩2,970 | ₩2,975 | ₩2,875 | ₩2,920 | -1.68% | 1.8만 |
|---|
| 2026.01.20 | ₩2,950 | ₩2,995 | ₩2,900 | ₩2,970 | +0.68% | 3.2만 |
|---|
| 2026.01.19 | ₩2,925 | ₩2,965 | ₩2,885 | ₩2,950 | +0.85% | 4.3만 |
|---|
| 2026.01.16 | ₩2,840 | ₩2,925 | ₩2,840 | ₩2,875 | +1.23% | 3.5만 |
|---|
| 2026.01.15 | ₩2,890 | ₩2,950 | ₩2,790 | ₩2,825 | -2.25% | 3.5만 |
|---|
| 2026.01.14 | ₩2,990 | ₩2,990 | ₩2,885 | ₩2,890 | -3.34% | 1.8만 |
|---|
| 2026.01.13 | ₩2,995 | ₩3,020 | ₩2,915 | ₩2,935 | -2.00% | 2만 |
|---|
| 2026.01.12 | ₩2,920 | ₩3,000 | ₩2,915 | ₩2,980 | +2.05% | 3.3만 |
|---|
| 2026.01.09 | ₩2,980 | ₩2,985 | ₩2,815 | ₩2,910 | -2.35% | 10.1만 |
|---|
| 2026.01.08 | ₩2,762 | ₩2,805 | ₩2,762 | ₩2,805 | +1.54% | 6.6만 |
|---|
| 2026.01.07 | ₩2,809 | ₩2,813 | ₩2,736 | ₩2,762 | -1.67% | 15.7만 |
|---|
| 2026.01.06 | ₩2,805 | ₩2,843 | ₩2,770 | ₩2,809 | +0.15% | 6만 |
|---|
| 2026.01.05 | ₩3,026 | ₩3,026 | ₩2,758 | ₩2,779 | -8.17% | 27.7만 |
|---|
| 2026.01.02 | ₩3,005 | ₩3,073 | ₩2,992 | ₩2,992 | -0.43% | 4.8만 |
|---|
| 2025.12.30 | ₩3,595 | ₩3,595 | ₩3,495 | ₩3,545 | -1.39% | 5만 |
|---|
| 2025.12.29 | ₩3,615 | ₩3,690 | ₩3,520 | ₩3,560 | -1.52% | 7.6만 |
|---|
| 2025.12.26 | ₩3,630 | ₩3,770 | ₩3,610 | ₩3,700 | +1.93% | 8.1만 |
|---|
| 2025.12.24 | ₩3,605 | ₩3,625 | ₩3,565 | ₩3,610 | +0.14% | 2.5만 |
|---|
| 2025.12.23 | ₩3,570 | ₩3,605 | ₩3,545 | ₩3,605 | +0.98% | 1.5만 |
|---|
| 2025.12.22 | ₩3,610 | ₩3,620 | ₩3,550 | ₩3,570 | -1.11% | 8.6만 |
|---|
| 2025.12.19 | ₩3,645 | ₩3,665 | ₩3,590 | ₩3,610 | -0.96% | 5.7만 |
|---|
| 2025.12.18 | ₩3,700 | ₩3,700 | ₩3,560 | ₩3,645 | -1.49% | 1.4만 |
|---|
| 2025.12.17 | ₩3,740 | ₩3,765 | ₩3,590 | ₩3,730 | -0.27% | 8.7만 |
|---|
| 2025.12.16 | ₩3,900 | ₩3,900 | ₩3,700 | ₩3,720 | -4.62% | 10.8만 |
|---|
| 2025.12.15 | ₩3,955 | ₩4,040 | ₩3,890 | ₩3,900 | -1.39% | 5.8만 |
|---|
| 2025.12.12 | ₩4,055 | ₩4,055 | ₩3,970 | ₩3,975 | -1.97% | 4.9만 |
|---|
| 2025.12.11 | ₩4,095 | ₩4,095 | ₩3,980 | ₩4,060 | -0.85% | 3.6만 |
|---|
| 2025.12.10 | ₩4,025 | ₩4,035 | ₩3,980 | ₩3,995 | -0.75% | 2.1만 |
|---|
| 2025.12.09 | ₩4,025 | ₩4,100 | ₩3,970 | ₩4,030 | +0.12% | 7.5만 |
|---|
| 2025.12.08 | ₩3,800 | ₩4,060 | ₩3,800 | ₩4,025 | +5.92% | 22.8만 |
|---|
| 2025.12.05 | ₩3,555 | ₩3,900 | ₩3,525 | ₩3,840 | +8.02% | 36.6만 |
|---|
| 2025.12.04 | ₩3,570 | ₩3,615 | ₩3,515 | ₩3,555 | -0.42% | 4.8만 |
|---|
| 2025.12.03 | ₩3,580 | ₩3,590 | ₩3,500 | ₩3,570 | -0.28% | 8만 |
|---|
| 2025.12.02 | ₩3,435 | ₩3,640 | ₩3,395 | ₩3,545 | +3.20% | 19.6만 |
|---|
| 2025.12.01 | ₩3,710 | ₩3,775 | ₩3,395 | ₩3,435 | -7.41% | 97.9만 |
|---|
| 2025.11.28 | ₩4,400 | ₩4,440 | ₩4,325 | ₩4,325 | -1.70% | 6.1만 |
|---|
| 2025.11.27 | ₩4,465 | ₩4,480 | ₩4,435 | ₩4,445 | -0.45% | 1.6만 |
|---|
| 2025.11.26 | ₩4,480 | ₩4,510 | ₩4,405 | ₩4,475 | -0.11% | 1.6만 |
|---|
| 2025.11.25 | ₩4,540 | ₩4,545 | ₩4,415 | ₩4,415 | -2.75% | 2.8만 |
|---|
| 2025.11.24 | ₩4,520 | ₩4,535 | ₩4,445 | ₩4,500 | -0.44% | 3.6만 |
|---|
| 2025.11.21 | ₩4,455 | ₩4,595 | ₩4,455 | ₩4,520 | +1.46% | 3.2만 |
|---|
| 2025.11.20 | ₩4,405 | ₩4,640 | ₩4,400 | ₩4,595 | +4.31% | 4.6만 |
|---|
| 2025.11.19 | ₩4,455 | ₩4,460 | ₩4,400 | ₩4,410 | -1.01% | 2.7만 |
|---|
| 2025.11.18 | ₩4,490 | ₩4,600 | ₩4,430 | ₩4,460 | -0.67% | 4.6만 |
|---|
| 2025.11.17 | ₩4,560 | ₩4,560 | ₩4,415 | ₩4,495 | -1.43% | 3.9만 |
|---|
| 2025.11.14 | ₩4,460 | ₩4,530 | ₩4,420 | ₩4,520 | +1.35% | 1.9만 |
|---|
| 2025.11.13 | ₩4,460 | ₩4,600 | ₩4,450 | ₩4,465 | +0.11% | 2.8만 |
|---|
| 2025.11.12 | ₩4,425 | ₩4,490 | ₩4,400 | ₩4,460 | +0.79% | 2.8만 |
|---|
| 2025.11.11 | ₩4,445 | ₩4,500 | ₩4,370 | ₩4,425 | -0.45% | 2.2만 |
|---|
| 2025.11.10 | ₩4,400 | ₩4,470 | ₩4,345 | ₩4,445 | +1.02% | 4.2만 |
|---|
| 2025.11.07 | ₩4,395 | ₩4,550 | ₩4,395 | ₩4,490 | +2.16% | 5.5만 |
|---|
| 2025.11.06 | ₩4,300 | ₩4,435 | ₩4,290 | ₩4,395 | +2.21% | 4.3만 |
|---|
| 2025.11.05 | ₩4,305 | ₩4,375 | ₩3,990 | ₩4,330 | +0.58% | 8.2만 |
|---|
| 2025.11.04 | ₩4,340 | ₩4,430 | ₩4,250 | ₩4,355 | +0.35% | 2.9만 |
|---|
| 2025.11.03 | ₩4,525 | ₩4,530 | ₩4,285 | ₩4,340 | -4.09% | 15.5만 |
|---|
| 2025.10.31 | ₩4,320 | ₩4,585 | ₩4,320 | ₩4,540 | +5.09% | 8.6만 |
|---|
| 2025.10.30 | ₩4,460 | ₩4,460 | ₩4,310 | ₩4,330 | -2.91% | 5.7만 |
|---|
| 2025.10.29 | ₩4,425 | ₩4,465 | ₩4,355 | ₩4,435 | +0.23% | 5.6만 |
|---|
| 2025.10.28 | ₩4,400 | ₩4,430 | ₩4,310 | ₩4,415 | +0.34% | 7.7만 |
|---|
| 2025.10.27 | ₩4,590 | ₩4,595 | ₩4,355 | ₩4,370 | -4.79% | 20.8만 |
|---|
| 2025.10.24 | ₩5,150 | ₩5,150 | ₩4,270 | ₩4,475 | -13.11% | 89.4만 |
|---|
| 2025.10.23 | ₩4,975 | ₩5,260 | ₩4,970 | ₩5,200 | +4.52% | 14.2만 |
|---|
| 2025.10.22 | ₩4,960 | ₩5,010 | ₩4,880 | ₩4,980 | +0.40% | 5.6만 |
|---|
| 2025.10.21 | ₩5,000 | ₩5,140 | ₩4,930 | ₩4,930 | -1.40% | 9.7만 |
|---|
| 2025.10.20 | ₩4,840 | ₩5,040 | ₩4,835 | ₩4,995 | +3.20% | 7.5만 |
|---|
| 2025.10.17 | ₩4,705 | ₩4,895 | ₩4,705 | ₩4,820 | +2.44% | 7.8만 |
|---|
| 2025.10.16 | ₩4,975 | ₩4,975 | ₩4,720 | ₩4,755 | -4.42% | 9.3만 |
|---|
| 2025.10.15 | ₩5,000 | ₩5,070 | ₩4,890 | ₩4,975 | -0.50% | 6.3만 |
|---|
| 2025.10.14 | ₩4,980 | ₩5,100 | ₩4,870 | ₩5,000 | +0.40% | 10.3만 |
|---|
| 2025.10.13 | ₩4,610 | ₩5,070 | ₩4,575 | ₩5,050 | +9.54% | 31.1만 |
|---|
| 2025.10.10 | ₩4,435 | ₩4,860 | ₩4,435 | ₩4,700 | +5.98% | 30.7만 |
|---|