시장 데이터를 불러오는 중
전체 종목
태림포장 과거 주가
011280.KS · KOSPI
주요 제품·사업: 골판지,골판지상자,수출용박스 제조,도매/인쇄
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011280.KS · KOSPI
주요 제품·사업: 골판지,골판지상자,수출용박스 제조,도매/인쇄
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,535 | ₩1,535 | ₩1,491 | ₩1,496 | -2.54% | 2.1만 |
| 2026.10.07 | ₩1,519 | ₩1,574 | ₩1,481 | ₩1,537 | +1.18% | 5만 |
| 2026.10.06 | ₩1,460 | ₩1,498 | ₩1,436 | ₩1,494 | +2.33% | 6.2만 |
| 2026.10.02 | ₩1,395 | ₩1,460 | ₩1,395 | ₩1,460 | +4.66% | 9.1만 |
| 2026.10.01 | ₩1,383 | ₩1,400 | ₩1,383 | ₩1,400 | +1.23% | 3.2만 |
| 2026.09.30 | ₩1,380 | ₩1,396 | ₩1,368 | ₩1,383 | +0.22% | 2.7만 |
| 2026.09.29 | ₩1,356 | ₩1,381 | ₩1,356 | ₩1,380 | +1.77% | 1.8만 |
| 2026.09.28 | ₩1,376 | ₩1,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,366 |
| ₩1,378 |
| +0.15% |
| 3.1만 |
| 2026.09.23 | ₩1,396 | ₩1,396 | ₩1,338 | ₩1,376 | -1.43% | 5만 |
|---|
| 2026.09.22 | ₩1,444 | ₩1,475 | ₩1,302 | ₩1,396 | -3.32% | 34.6만 |
|---|
| 2026.09.21 | ₩1,528 | ₩1,528 | ₩1,442 | ₩1,443 | -5.56% | 13.7만 |
|---|
| 2026.09.18 | ₩1,535 | ₩1,535 | ₩1,510 | ₩1,512 | -1.50% | 1.2만 |
|---|
| 2026.09.17 | ₩1,537 | ₩1,537 | ₩1,512 | ₩1,516 | -1.37% | 9.6천 |
|---|
| 2026.09.16 | ₩1,528 | ₩1,528 | ₩1,496 | ₩1,520 | -0.52% | 2.3만 |
|---|
| 2026.09.15 | ₩1,550 | ₩1,580 | ₩1,520 | ₩1,526 | -1.55% | 3.2만 |
|---|
| 2026.09.14 | ₩1,568 | ₩1,575 | ₩1,520 | ₩1,546 | -1.40% | 4만 |
|---|
| 2026.09.11 | ₩1,579 | ₩1,585 | ₩1,555 | ₩1,568 | -0.70% | 2.6만 |
|---|
| 2026.09.10 | ₩1,576 | ₩1,599 | ₩1,510 | ₩1,579 | +0.19% | 1.7만 |
|---|
| 2026.09.09 | ₩1,573 | ₩1,580 | ₩1,535 | ₩1,577 | +0.25% | 5.3만 |
|---|
| 2026.09.08 | ₩1,606 | ₩1,609 | ₩1,562 | ₩1,573 | -2.05% | 6.7만 |
|---|
| 2026.09.07 | ₩1,642 | ₩1,643 | ₩1,609 | ₩1,609 | -2.01% | 1.8만 |
|---|
| 2026.09.04 | ₩1,641 | ₩1,641 | ₩1,609 | ₩1,620 | -1.28% | 2.8천 |
|---|
| 2026.09.03 | ₩1,602 | ₩1,679 | ₩1,590 | ₩1,620 | +1.12% | 2.5만 |
|---|
| 2026.09.02 | ₩1,650 | ₩1,660 | ₩1,614 | ₩1,647 | -0.18% | 8.6천 |
|---|
| 2026.09.01 | ₩1,634 | ₩1,683 | ₩1,615 | ₩1,650 | +0.98% | 1.8만 |
|---|
| 2026.08.31 | ₩1,675 | ₩1,699 | ₩1,620 | ₩1,632 | -2.57% | 1.6만 |
|---|
| 2026.08.28 | ₩1,649 | ₩1,680 | ₩1,627 | ₩1,675 | +1.58% | 3.9만 |
|---|
| 2026.08.27 | ₩1,711 | ₩1,712 | ₩1,630 | ₩1,649 | -3.62% | 5.4만 |
|---|
| 2026.08.26 | ₩1,724 | ₩1,731 | ₩1,683 | ₩1,710 | -0.81% | 1만 |
|---|
| 2026.08.25 | ₩1,688 | ₩1,725 | ₩1,660 | ₩1,724 | +2.13% | 1.6만 |
|---|
| 2026.08.24 | ₩1,732 | ₩1,732 | ₩1,669 | ₩1,688 | -2.54% | 1.8만 |
|---|
| 2026.08.21 | ₩1,707 | ₩1,732 | ₩1,657 | ₩1,732 | +1.46% | 3.2만 |
|---|
| 2026.08.20 | ₩1,759 | ₩1,759 | ₩1,671 | ₩1,707 | -2.96% | 1.4만 |
|---|
| 2026.08.19 | ₩1,703 | ₩1,745 | ₩1,682 | ₩1,704 | +0.06% | 2만 |
|---|
| 2026.08.18 | ₩1,681 | ₩1,744 | ₩1,661 | ₩1,717 | +2.14% | 7.8만 |
|---|
| 2026.08.14 | ₩1,735 | ₩1,740 | ₩1,701 | ₩1,728 | -0.40% | 3.6만 |
|---|
| 2026.08.13 | ₩1,738 | ₩1,742 | ₩1,711 | ₩1,735 | -0.17% | 4.5만 |
|---|
| 2026.08.12 | ₩1,755 | ₩1,765 | ₩1,719 | ₩1,738 | -0.97% | 3.9만 |
|---|
| 2026.08.11 | ₩1,740 | ₩1,762 | ₩1,713 | ₩1,734 | -0.34% | 5.4만 |
|---|
| 2026.08.10 | ₩1,750 | ₩1,767 | ₩1,714 | ₩1,745 | -0.29% | 5.5만 |
|---|
| 2026.08.07 | ₩1,759 | ₩1,760 | ₩1,677 | ₩1,756 | -0.17% | 4.9만 |
|---|
| 2026.08.06 | ₩1,749 | ₩1,749 | ₩1,700 | ₩1,749 | 0.00% | 1.1만 |
|---|
| 2026.08.05 | ₩1,652 | ₩1,760 | ₩1,651 | ₩1,749 | +5.87% | 12만 |
|---|
| 2026.08.04 | ₩1,626 | ₩1,666 | ₩1,593 | ₩1,652 | +1.60% | 1.9만 |
|---|
| 2026.08.03 | ₩1,589 | ₩1,642 | ₩1,589 | ₩1,640 | +3.21% | 2.3만 |
|---|
| 2026.07.31 | ₩1,554 | ₩1,605 | ₩1,554 | ₩1,596 | +2.70% | 4.3만 |
|---|
| 2026.07.30 | ₩1,510 | ₩1,610 | ₩1,509 | ₩1,572 | +4.11% | 8만 |
|---|
| 2026.07.29 | ₩1,593 | ₩1,597 | ₩1,500 | ₩1,568 | -1.57% | 7.6만 |
|---|
| 2026.07.28 | ₩1,601 | ₩1,695 | ₩1,550 | ₩1,593 | -0.50% | 8.3만 |
|---|
| 2026.07.27 | ₩1,659 | ₩1,690 | ₩1,632 | ₩1,645 | -0.84% | 1.4만 |
|---|
| 2026.07.24 | ₩1,680 | ₩1,699 | ₩1,640 | ₩1,659 | -1.25% | 2.6만 |
|---|
| 2026.07.23 | ₩1,575 | ₩1,667 | ₩1,575 | ₩1,649 | +4.70% | 4.1만 |
|---|
| 2026.07.22 | ₩1,589 | ₩1,636 | ₩1,581 | ₩1,588 | -0.06% | 3.6만 |
|---|
| 2026.07.21 | ₩1,577 | ₩1,624 | ₩1,577 | ₩1,600 | +1.46% | 7.3만 |
|---|
| 2026.07.20 | ₩1,675 | ₩1,729 | ₩1,600 | ₩1,625 | -2.99% | 4.1만 |
|---|
| 2026.07.16 | ₩1,625 | ₩1,710 | ₩1,624 | ₩1,702 | +4.74% | 5만 |
|---|
| 2026.07.15 | ₩1,631 | ₩1,700 | ₩1,630 | ₩1,672 | +2.51% | 3만 |
|---|
| 2026.07.14 | ₩1,689 | ₩1,689 | ₩1,625 | ₩1,635 | -3.20% | 22.9만 |
|---|
| 2026.07.13 | ₩1,670 | ₩1,723 | ₩1,654 | ₩1,676 | +0.36% | 8.3만 |
|---|
| 2026.07.10 | ₩1,633 | ₩1,697 | ₩1,633 | ₩1,663 | +1.84% | 3.4만 |
|---|
| 2026.07.09 | ₩1,683 | ₩1,708 | ₩1,631 | ₩1,633 | -2.97% | 14.8만 |
|---|
| 2026.07.08 | ₩1,729 | ₩1,729 | ₩1,685 | ₩1,697 | -1.85% | 6만 |
|---|
| 2026.07.07 | ₩1,751 | ₩1,787 | ₩1,717 | ₩1,737 | -0.80% | 3.9만 |
|---|
| 2026.07.06 | ₩1,753 | ₩1,796 | ₩1,733 | ₩1,764 | +0.63% | 3.8만 |
|---|
| 2026.07.03 | ₩1,800 | ₩1,800 | ₩1,732 | ₩1,753 | -2.61% | 10.6만 |
|---|
| 2026.07.02 | ₩1,765 | ₩1,809 | ₩1,751 | ₩1,800 | +1.98% | 4만 |
|---|
| 2026.07.01 | ₩1,794 | ₩1,816 | ₩1,789 | ₩1,809 | +0.84% | 5만 |
|---|
| 2026.06.30 | ₩1,770 | ₩1,815 | ₩1,757 | ₩1,809 | +2.20% | 2만 |
|---|
| 2026.06.29 | ₩1,661 | ₩1,829 | ₩1,661 | ₩1,815 | +9.27% | 7.9만 |
|---|
| 2026.06.26 | ₩1,735 | ₩1,735 | ₩1,658 | ₩1,664 | -4.09% | 18.4만 |
|---|
| 2026.06.25 | ₩1,865 | ₩1,899 | ₩1,725 | ₩1,742 | -6.60% | 27.3만 |
|---|
| 2026.06.24 | ₩1,903 | ₩1,917 | ₩1,812 | ₩1,873 | -1.58% | 14.9만 |
|---|
| 2026.06.23 | ₩1,956 | ₩2,060 | ₩1,895 | ₩1,903 | -2.71% | 11.4만 |
|---|
| 2026.06.22 | ₩2,000 | ₩2,030 | ₩1,908 | ₩1,971 | -1.45% | 8.7만 |
|---|
| 2026.06.19 | ₩2,055 | ₩2,095 | ₩1,980 | ₩2,045 | -0.49% | 10만 |
|---|
| 2026.06.18 | ₩2,095 | ₩2,155 | ₩2,020 | ₩2,065 | -1.43% | 25.3만 |
|---|
| 2026.06.17 | ₩2,085 | ₩2,135 | ₩2,065 | ₩2,095 | +0.48% | 12.3만 |
|---|
| 2026.06.16 | ₩2,090 | ₩2,155 | ₩2,015 | ₩2,085 | -0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩2,050 | ₩2,160 | ₩2,020 | ₩2,090 | +1.95% | 21만 |
|---|
| 2026.06.12 | ₩1,922 | ₩2,110 | ₩1,922 | ₩2,050 | +6.66% | 50만 |
|---|
| 2026.06.11 | ₩1,788 | ₩1,967 | ₩1,783 | ₩1,922 | +7.49% | 36.7만 |
|---|
| 2026.06.10 | ₩1,793 | ₩1,845 | ₩1,775 | ₩1,790 | -0.17% | 500 |
|---|
| 2026.06.09 | ₩1,850 | ₩1,850 | ₩1,750 | ₩1,797 | -2.86% | 11.7만 |
|---|
| 2026.06.08 | ₩1,800 | ₩1,935 | ₩1,740 | ₩1,825 | +1.39% | 13.9만 |
|---|
| 2026.06.05 | ₩1,902 | ₩1,979 | ₩1,829 | ₩1,858 | -2.31% | 16.8만 |
|---|
| 2026.06.04 | ₩1,798 | ₩1,917 | ₩1,740 | ₩1,901 | +5.73% | 19.7만 |
|---|
| 2026.06.02 | ₩1,834 | ₩1,854 | ₩1,733 | ₩1,794 | -2.18% | 16.4만 |
|---|
| 2026.06.01 | ₩1,817 | ₩1,874 | ₩1,715 | ₩1,839 | +1.21% | 16.9만 |
|---|
| 2026.05.29 | ₩1,797 | ₩1,829 | ₩1,739 | ₩1,818 | +1.17% | 10.8만 |
|---|
| 2026.05.28 | ₩1,839 | ₩1,840 | ₩1,715 | ₩1,812 | -1.47% | 12.3만 |
|---|
| 2026.05.27 | ₩1,832 | ₩1,833 | ₩1,787 | ₩1,790 | -2.29% | 12.3만 |
|---|
| 2026.05.26 | ₩1,827 | ₩1,858 | ₩1,810 | ₩1,847 | +1.09% | 7.6만 |
|---|
| 2026.05.22 | ₩1,802 | ₩1,850 | ₩1,802 | ₩1,826 | +1.33% | 5.8만 |
|---|
| 2026.05.21 | ₩1,792 | ₩1,844 | ₩1,792 | ₩1,801 | +0.50% | 11만 |
|---|
| 2026.05.20 | ₩1,859 | ₩1,880 | ₩1,802 | ₩1,802 | -3.07% | 17.6만 |
|---|
| 2026.05.19 | ₩1,874 | ₩1,908 | ₩1,838 | ₩1,860 | -0.75% | 9.2만 |
|---|
| 2026.05.18 | ₩1,865 | ₩1,906 | ₩1,832 | ₩1,900 | +1.88% | 13.9만 |
|---|
| 2026.05.15 | ₩1,910 | ₩1,947 | ₩1,871 | ₩1,910 | 0.00% | 16.9만 |
|---|
| 2026.05.14 | ₩1,843 | ₩1,935 | ₩1,843 | ₩1,910 | +3.64% | 14만 |
|---|
| 2026.05.13 | ₩1,889 | ₩1,918 | ₩1,853 | ₩1,856 | -1.75% | 16.7만 |
|---|
| 2026.05.12 | ₩1,903 | ₩1,915 | ₩1,868 | ₩1,889 | -0.74% | 31.8만 |
|---|
| 2026.05.11 | ₩1,972 | ₩1,972 | ₩1,902 | ₩1,902 | -3.55% | 20.6만 |
|---|
| 2026.05.08 | ₩1,988 | ₩2,010 | ₩1,959 | ₩1,972 | -0.80% | 15.2만 |
|---|
| 2026.05.07 | ₩2,020 | ₩2,020 | ₩1,983 | ₩1,988 | -1.58% | 13.5만 |
|---|
| 2026.05.06 | ₩2,085 | ₩2,085 | ₩1,999 | ₩2,005 | -3.84% | 37.8만 |
|---|
| 2026.05.04 | ₩2,125 | ₩2,125 | ₩2,050 | ₩2,075 | -2.35% | 45.7만 |
|---|
| 2026.04.30 | ₩2,095 | ₩2,135 | ₩2,080 | ₩2,095 | 0.00% | 23.3만 |
|---|
| 2026.04.29 | ₩2,090 | ₩2,115 | ₩2,080 | ₩2,095 | +0.24% | 12.9만 |
|---|
| 2026.04.28 | ₩2,105 | ₩2,135 | ₩2,085 | ₩2,085 | -0.95% | 22.6만 |
|---|
| 2026.04.27 | ₩2,135 | ₩2,160 | ₩2,105 | ₩2,110 | -1.17% | 15.8만 |
|---|
| 2026.04.24 | ₩2,165 | ₩2,190 | ₩2,100 | ₩2,130 | -1.62% | 24.7만 |
|---|
| 2026.04.23 | ₩2,150 | ₩2,180 | ₩2,105 | ₩2,130 | -0.93% | 29.6만 |
|---|
| 2026.04.22 | ₩2,155 | ₩2,195 | ₩2,145 | ₩2,145 | -0.46% | 18.3만 |
|---|
| 2026.04.21 | ₩2,205 | ₩2,220 | ₩2,155 | ₩2,155 | -2.27% | 33.9만 |
|---|
| 2026.04.20 | ₩2,225 | ₩2,295 | ₩2,195 | ₩2,195 | -1.35% | 42.5만 |
|---|
| 2026.04.17 | ₩2,240 | ₩2,340 | ₩2,205 | ₩2,220 | -0.89% | 45만 |
|---|
| 2026.04.16 | ₩2,235 | ₩2,325 | ₩2,190 | ₩2,260 | +1.12% | 77.5만 |
|---|
| 2026.04.15 | ₩2,325 | ₩2,370 | ₩2,200 | ₩2,215 | -4.73% | 127.7만 |
|---|
| 2026.04.14 | ₩2,250 | ₩2,480 | ₩2,200 | ₩2,325 | +3.33% | 453.8만 |
|---|
| 2026.04.13 | ₩2,325 | ₩2,620 | ₩2,195 | ₩2,290 | -1.51% | 1230.4만 |
|---|
| 2026.04.10 | ₩2,025 | ₩2,190 | ₩2,020 | ₩2,150 | +6.17% | 81.6만 |
|---|
| 2026.04.09 | ₩2,005 | ₩2,075 | ₩1,984 | ₩2,015 | +0.50% | 70만 |
|---|
| 2026.04.08 | ₩2,020 | ₩2,075 | ₩1,972 | ₩1,980 | -1.98% | 118.4만 |
|---|
| 2026.04.07 | ₩2,080 | ₩2,285 | ₩2,060 | ₩2,100 | +0.96% | 301.2만 |
|---|
| 2026.04.06 | ₩2,110 | ₩2,350 | ₩2,050 | ₩2,120 | +0.47% | 511.6만 |
|---|
| 2026.04.03 | ₩2,080 | ₩2,155 | ₩2,035 | ₩2,085 | +0.24% | 72.1만 |
|---|
| 2026.04.02 | ₩2,100 | ₩2,210 | ₩2,030 | ₩2,090 | -0.48% | 248.7만 |
|---|
| 2026.04.01 | ₩2,095 | ₩2,130 | ₩2,000 | ₩2,100 | +0.24% | 82.8만 |
|---|
| 2026.03.31 | ₩2,220 | ₩2,220 | ₩2,085 | ₩2,090 | -5.86% | 94.8만 |
|---|
| 2026.03.30 | ₩2,370 | ₩2,495 | ₩2,195 | ₩2,195 | -7.38% | 255.5만 |
|---|
| 2026.03.27 | ₩2,585 | ₩2,665 | ₩2,170 | ₩2,205 | -14.70% | 694만 |
|---|
| 2026.03.26 | ₩2,200 | ₩2,830 | ₩2,065 | ₩2,495 | +13.41% | 2110.7만 |
|---|
| 2026.03.25 | ₩1,990 | ₩2,200 | ₩1,934 | ₩2,200 | +10.55% | 142.7만 |
|---|
| 2026.03.24 | ₩1,877 | ₩2,000 | ₩1,857 | ₩1,933 | +2.98% | 34.7만 |
|---|
| 2026.03.23 | ₩1,935 | ₩1,935 | ₩1,853 | ₩1,864 | -3.67% | 11.1만 |
|---|
| 2026.03.20 | ₩1,901 | ₩1,937 | ₩1,897 | ₩1,935 | +1.79% | 8.4만 |
|---|
| 2026.03.19 | ₩1,918 | ₩1,927 | ₩1,896 | ₩1,909 | -0.47% | 4.8만 |
|---|
| 2026.03.18 | ₩1,927 | ₩1,973 | ₩1,913 | ₩1,919 | -0.42% | 7.1만 |
|---|
| 2026.03.17 | ₩1,923 | ₩1,990 | ₩1,904 | ₩1,940 | +0.88% | 20.1만 |
|---|
| 2026.03.16 | ₩1,902 | ₩2,090 | ₩1,861 | ₩1,923 | +1.10% | 46.9만 |
|---|
| 2026.03.13 | ₩1,879 | ₩1,902 | ₩1,846 | ₩1,895 | +0.85% | 5.1만 |
|---|
| 2026.03.12 | ₩1,823 | ₩1,879 | ₩1,823 | ₩1,879 | +3.07% | 4.9만 |
|---|
| 2026.03.11 | ₩1,841 | ₩1,896 | ₩1,828 | ₩1,840 | -0.05% | 10.4만 |
|---|
| 2026.03.10 | ₩1,909 | ₩1,909 | ₩1,829 | ₩1,841 | -3.56% | 8.8만 |
|---|
| 2026.03.09 | ₩1,823 | ₩1,859 | ₩1,811 | ₩1,838 | +0.82% | 18.2만 |
|---|
| 2026.03.06 | ₩1,918 | ₩1,918 | ₩1,870 | ₩1,901 | -0.89% | 10.8만 |
|---|
| 2026.03.05 | ₩1,844 | ₩1,930 | ₩1,844 | ₩1,918 | +4.01% | 16.9만 |
|---|
| 2026.03.04 | ₩1,963 | ₩1,995 | ₩1,807 | ₩1,827 | -6.93% | 33.7만 |
|---|
| 2026.03.03 | ₩2,045 | ₩2,045 | ₩1,962 | ₩1,995 | -2.44% | 15만 |
|---|
| 2026.02.27 | ₩2,115 | ₩2,115 | ₩2,045 | ₩2,050 | -3.07% | 21만 |
|---|
| 2026.02.26 | ₩2,190 | ₩2,220 | ₩2,110 | ₩2,115 | -3.42% | 19.3만 |
|---|
| 2026.02.25 | ₩2,250 | ₩2,250 | ₩2,180 | ₩2,190 | -2.67% | 18.1만 |
|---|
| 2026.02.24 | ₩2,290 | ₩2,290 | ₩2,200 | ₩2,250 | -1.75% | 15.8만 |
|---|
| 2026.02.23 | ₩2,265 | ₩2,290 | ₩2,225 | ₩2,250 | -0.66% | 20.9만 |
|---|
| 2026.02.20 | ₩2,245 | ₩2,275 | ₩2,200 | ₩2,260 | +0.67% | 22.3만 |
|---|
| 2026.02.19 | ₩2,205 | ₩2,245 | ₩2,165 | ₩2,240 | +1.59% | 21.3만 |
|---|
| 2026.02.13 | ₩2,210 | ₩2,240 | ₩2,150 | ₩2,200 | -0.45% | 12.4만 |
|---|
| 2026.02.12 | ₩2,200 | ₩2,250 | ₩2,145 | ₩2,210 | +0.45% | 15.6만 |
|---|
| 2026.02.11 | ₩2,280 | ₩2,360 | ₩2,145 | ₩2,180 | -4.39% | 66.9만 |
|---|
| 2026.02.10 | ₩2,105 | ₩2,255 | ₩2,090 | ₩2,190 | +4.04% | 55.6만 |
|---|
| 2026.02.09 | ₩2,180 | ₩2,262 | ₩2,075 | ₩2,100 | -3.67% | 78.4만 |
|---|
| 2026.02.06 | ₩1,990 | ₩2,100 | ₩1,976 | ₩2,090 | +5.03% | 23.5만 |
|---|
| 2026.02.05 | ₩1,978 | ₩2,070 | ₩1,972 | ₩2,050 | +3.64% | 23만 |
|---|
| 2026.02.04 | ₩1,978 | ₩1,986 | ₩1,948 | ₩1,974 | -0.20% | 8.7만 |
|---|
| 2026.02.03 | ₩2,010 | ₩2,035 | ₩1,930 | ₩1,955 | -2.74% | 20.7만 |
|---|
| 2026.02.02 | ₩2,000 | ₩2,040 | ₩1,985 | ₩1,987 | -0.65% | 8.6만 |
|---|
| 2026.01.30 | ₩2,020 | ₩2,020 | ₩1,984 | ₩2,000 | -0.99% | 12.6만 |
|---|
| 2026.01.29 | ₩2,020 | ₩2,025 | ₩1,985 | ₩2,020 | 0.00% | 19만 |
|---|
| 2026.01.28 | ₩2,050 | ₩2,080 | ₩2,005 | ₩2,015 | -1.71% | 16.4만 |
|---|
| 2026.01.27 | ₩2,030 | ₩2,060 | ₩2,020 | ₩2,040 | +0.49% | 12.1만 |
|---|
| 2026.01.26 | ₩2,075 | ₩2,075 | ₩2,020 | ₩2,060 | -0.72% | 15.7만 |
|---|
| 2026.01.23 | ₩2,080 | ₩2,105 | ₩2,050 | ₩2,075 | -0.24% | 16.2만 |
|---|
| 2026.01.22 | ₩2,095 | ₩2,120 | ₩2,080 | ₩2,080 | -0.72% | 17.8만 |
|---|
| 2026.01.21 | ₩2,110 | ₩2,110 | ₩2,060 | ₩2,095 | -0.71% | 17.3만 |
|---|
| 2026.01.20 | ₩2,115 | ₩2,145 | ₩2,090 | ₩2,130 | +0.71% | 18.2만 |
|---|
| 2026.01.19 | ₩2,100 | ₩2,115 | ₩2,045 | ₩2,115 | +0.71% | 15.3만 |
|---|
| 2026.01.16 | ₩2,085 | ₩2,125 | ₩2,075 | ₩2,100 | +0.72% | 20.3만 |
|---|
| 2026.01.15 | ₩2,070 | ₩2,120 | ₩2,045 | ₩2,100 | +1.45% | 13.4만 |
|---|
| 2026.01.14 | ₩2,065 | ₩2,095 | ₩2,040 | ₩2,065 | 0.00% | 16.6만 |
|---|
| 2026.01.13 | ₩2,060 | ₩2,130 | ₩2,050 | ₩2,065 | +0.24% | 20.6만 |
|---|
| 2026.01.12 | ₩2,050 | ₩2,130 | ₩2,045 | ₩2,065 | +0.73% | 18.8만 |
|---|
| 2026.01.09 | ₩2,050 | ₩2,130 | ₩2,050 | ₩2,050 | 0.00% | 41.7만 |
|---|
| 2026.01.08 | ₩2,050 | ₩2,100 | ₩2,025 | ₩2,050 | 0.00% | 25.9만 |
|---|
| 2026.01.07 | ₩2,140 | ₩2,320 | ₩2,030 | ₩2,050 | -4.21% | 244.6만 |
|---|
| 2026.01.06 | ₩2,065 | ₩2,385 | ₩2,045 | ₩2,125 | +2.91% | 421.9만 |
|---|
| 2026.01.05 | ₩2,075 | ₩2,100 | ₩2,060 | ₩2,070 | -0.24% | 24.9만 |
|---|
| 2026.01.02 | ₩2,050 | ₩2,220 | ₩2,020 | ₩2,075 | +1.22% | 112.7만 |
|---|
| 2025.12.30 | ₩1,990 | ₩1,990 | ₩1,929 | ₩1,950 | -2.01% | 6.5만 |
|---|
| 2025.12.29 | ₩1,938 | ₩1,979 | ₩1,903 | ₩1,969 | +1.60% | 13.6만 |
|---|
| 2025.12.26 | ₩1,971 | ₩1,974 | ₩1,915 | ₩1,922 | -2.49% | 8.1만 |
|---|
| 2025.12.24 | ₩1,979 | ₩1,979 | ₩1,920 | ₩1,950 | -1.47% | 11.4만 |
|---|
| 2025.12.23 | ₩1,999 | ₩2,005 | ₩1,960 | ₩1,960 | -1.95% | 14.7만 |
|---|
| 2025.12.22 | ₩1,976 | ₩2,010 | ₩1,970 | ₩1,982 | +0.30% | 20.1만 |
|---|
| 2025.12.19 | ₩1,969 | ₩1,989 | ₩1,963 | ₩1,976 | +0.36% | 16.4만 |
|---|
| 2025.12.18 | ₩1,987 | ₩2,185 | ₩1,965 | ₩1,975 | -0.60% | 178.3만 |
|---|
| 2025.12.17 | ₩2,005 | ₩2,055 | ₩1,988 | ₩2,010 | +0.25% | 28.4만 |
|---|
| 2025.12.16 | ₩2,060 | ₩2,100 | ₩2,020 | ₩2,020 | -1.94% | 34.7만 |
|---|
| 2025.12.15 | ₩1,969 | ₩2,250 | ₩1,951 | ₩2,065 | +4.88% | 259.9만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,080 | ₩1,968 | ₩1,969 | -2.77% | 68.7만 |
|---|
| 2025.12.11 | ₩1,975 | ₩2,205 | ₩1,958 | ₩2,020 | +2.28% | 343.6만 |
|---|
| 2025.12.10 | ₩1,906 | ₩2,275 | ₩1,900 | ₩1,960 | +2.83% | 848.2만 |
|---|
| 2025.12.09 | ₩1,840 | ₩2,290 | ₩1,803 | ₩1,926 | +4.67% | 433.3만 |
|---|
| 2025.12.08 | ₩1,779 | ₩1,820 | ₩1,758 | ₩1,805 | +1.46% | 16.2만 |
|---|
| 2025.12.05 | ₩1,774 | ₩1,774 | ₩1,713 | ₩1,754 | -1.13% | 5만 |
|---|
| 2025.12.04 | ₩1,722 | ₩1,749 | ₩1,710 | ₩1,722 | 0.00% | 7.2만 |
|---|
| 2025.12.03 | ₩1,720 | ₩1,720 | ₩1,708 | ₩1,720 | 0.00% | 2.8만 |
|---|
| 2025.12.02 | ₩1,730 | ₩1,730 | ₩1,711 | ₩1,716 | -0.81% | 3.5만 |
|---|
| 2025.12.01 | ₩1,732 | ₩1,746 | ₩1,712 | ₩1,716 | -0.92% | 3.5만 |
|---|
| 2025.11.28 | ₩1,714 | ₩1,737 | ₩1,714 | ₩1,732 | +1.05% | 2.6만 |
|---|
| 2025.11.27 | ₩1,749 | ₩1,749 | ₩1,708 | ₩1,714 | -2.00% | 7.1만 |
|---|
| 2025.11.26 | ₩1,735 | ₩1,760 | ₩1,710 | ₩1,734 | -0.06% | 2.3만 |
|---|
| 2025.11.25 | ₩1,776 | ₩1,776 | ₩1,726 | ₩1,735 | -2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩1,751 | ₩1,788 | ₩1,724 | ₩1,765 | +0.80% | 3.4만 |
|---|
| 2025.11.21 | ₩1,729 | ₩1,775 | ₩1,715 | ₩1,733 | +0.23% | 2.1만 |
|---|
| 2025.11.20 | ₩1,716 | ₩1,795 | ₩1,716 | ₩1,737 | +1.22% | 3.9만 |
|---|
| 2025.11.19 | ₩1,777 | ₩1,777 | ₩1,719 | ₩1,722 | -3.10% | 7.2만 |
|---|
| 2025.11.18 | ₩1,778 | ₩1,778 | ₩1,721 | ₩1,740 | -2.14% | 3.6만 |
|---|
| 2025.11.17 | ₩1,778 | ₩1,809 | ₩1,721 | ₩1,772 | -0.34% | 3.5만 |
|---|
| 2025.11.14 | ₩1,780 | ₩1,808 | ₩1,755 | ₩1,777 | -0.17% | 2.4만 |
|---|
| 2025.11.13 | ₩1,774 | ₩1,797 | ₩1,774 | ₩1,780 | +0.34% | 1.9만 |
|---|
| 2025.11.12 | ₩1,765 | ₩1,799 | ₩1,765 | ₩1,789 | +1.36% | 3.3만 |
|---|
| 2025.11.11 | ₩1,795 | ₩1,807 | ₩1,772 | ₩1,781 | -0.78% | 5.4만 |
|---|
| 2025.11.10 | ₩1,766 | ₩1,798 | ₩1,753 | ₩1,795 | +1.64% | 6.4만 |
|---|
| 2025.11.07 | ₩1,729 | ₩1,795 | ₩1,729 | ₩1,766 | +2.14% | 14.3만 |
|---|
| 2025.11.06 | ₩1,799 | ₩1,799 | ₩1,741 | ₩1,743 | -3.11% | 3.4만 |
|---|
| 2025.11.05 | ₩1,761 | ₩1,770 | ₩1,739 | ₩1,755 | -0.34% | 6.5만 |
|---|
| 2025.11.04 | ₩1,791 | ₩1,791 | ₩1,750 | ₩1,761 | -1.68% | 11.1만 |
|---|
| 2025.11.03 | ₩1,815 | ₩1,815 | ₩1,791 | ₩1,791 | -1.32% | 12.3만 |
|---|
| 2025.10.31 | ₩1,850 | ₩1,850 | ₩1,795 | ₩1,815 | -1.89% | 5.7만 |
|---|
| 2025.10.30 | ₩1,883 | ₩1,883 | ₩1,808 | ₩1,819 | -3.40% | 8.3만 |
|---|
| 2025.10.29 | ₩1,825 | ₩1,829 | ₩1,820 | ₩1,825 | 0.00% | 2.6만 |
|---|
| 2025.10.28 | ₩1,843 | ₩1,858 | ₩1,811 | ₩1,825 | -0.98% | 3.7만 |
|---|
| 2025.10.27 | ₩1,815 | ₩1,848 | ₩1,811 | ₩1,843 | +1.54% | 8.8만 |
|---|
| 2025.10.24 | ₩1,821 | ₩1,850 | ₩1,815 | ₩1,816 | -0.27% | 6.3만 |
|---|
| 2025.10.23 | ₩1,836 | ₩1,836 | ₩1,818 | ₩1,826 | -0.54% | 5.4만 |
|---|
| 2025.10.22 | ₩1,860 | ₩1,860 | ₩1,817 | ₩1,836 | -1.29% | 2.1만 |
|---|
| 2025.10.21 | ₩1,836 | ₩1,847 | ₩1,820 | ₩1,837 | +0.05% | 5.5만 |
|---|
| 2025.10.20 | ₩1,828 | ₩1,836 | ₩1,818 | ₩1,836 | +0.44% | 3.6만 |
|---|
| 2025.10.17 | ₩1,835 | ₩1,845 | ₩1,827 | ₩1,828 | -0.38% | 4.9만 |
|---|
| 2025.10.16 | ₩1,868 | ₩1,874 | ₩1,847 | ₩1,853 | -0.80% | 3.7만 |
|---|
| 2025.10.15 | ₩1,815 | ₩1,850 | ₩1,812 | ₩1,848 | +1.82% | 6.6만 |
|---|
| 2025.10.14 | ₩1,836 | ₩1,851 | ₩1,820 | ₩1,834 | -0.11% | 8.5만 |
|---|
| 2025.10.13 | ₩1,835 | ₩1,871 | ₩1,835 | ₩1,848 | +0.71% | 3.9만 |
|---|
| 2025.10.10 | ₩1,901 | ₩1,902 | ₩1,866 | ₩1,870 | -1.63% | 4.1만 |
|---|