시장 데이터를 불러오는 중
전체 종목
유니켐 과거 주가
011330.KS · KOSPI
주요 제품·사업: 피혁 제조,도매,무역,부동산임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011330.KS · KOSPI
주요 제품·사업: 피혁 제조,도매,무역,부동산임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,220 | ₩4,400 | ₩4,180 | ₩4,380 | +3.79% | 8.8만 |
| 2026.10.07 | ₩4,250 | ₩4,420 | ₩4,125 | ₩4,215 | -0.82% | 9.1만 |
| 2026.10.06 | ₩4,250 | ₩4,350 | ₩4,110 | ₩4,175 | -1.76% | 8.7만 |
| 2026.10.02 | ₩4,035 | ₩4,230 | ₩3,960 | ₩4,195 | +3.97% | 9.5만 |
| 2026.10.01 | ₩4,000 | ₩4,000 | ₩3,870 | ₩4,000 | 0.00% | 4.8만 |
| 2026.09.30 | ₩4,055 | ₩4,055 | ₩3,905 | ₩3,935 | -2.96% | 5.4만 |
| 2026.09.29 | ₩4,050 | ₩4,100 | ₩3,950 | ₩4,015 | -0.86% | 5만 |
| 2026.09.28 | ₩4,200 | ₩4,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,030 |
| ₩4,055 |
| -3.45% |
| 5.9만 |
| 2026.09.23 | ₩4,280 | ₩4,280 | ₩4,050 | ₩4,080 | -4.67% | 7.8만 |
|---|
| 2026.09.22 | ₩4,070 | ₩5,140 | ₩4,070 | ₩4,280 | +5.16% | 92.2만 |
|---|
| 2026.09.21 | ₩4,175 | ₩4,235 | ₩3,985 | ₩4,065 | -2.63% | 7.4만 |
|---|
| 2026.09.18 | ₩4,225 | ₩4,255 | ₩4,025 | ₩4,120 | -2.49% | 4.9만 |
|---|
| 2026.09.17 | ₩4,300 | ₩4,320 | ₩4,120 | ₩4,165 | -3.14% | 4.9만 |
|---|
| 2026.09.16 | ₩4,245 | ₩4,470 | ₩4,205 | ₩4,300 | +1.30% | 5.9만 |
|---|
| 2026.09.15 | ₩4,160 | ₩4,350 | ₩4,155 | ₩4,245 | +2.04% | 6.6만 |
|---|
| 2026.09.14 | ₩4,310 | ₩4,395 | ₩4,115 | ₩4,160 | -3.48% | 10.8만 |
|---|
| 2026.09.11 | ₩4,410 | ₩4,595 | ₩4,320 | ₩4,320 | -2.04% | 6.1만 |
|---|
| 2026.09.10 | ₩4,260 | ₩4,450 | ₩4,180 | ₩4,390 | +3.05% | 9.7만 |
|---|
| 2026.09.09 | ₩4,380 | ₩4,400 | ₩4,225 | ₩4,290 | -2.05% | 4.8만 |
|---|
| 2026.09.08 | ₩4,335 | ₩4,455 | ₩4,285 | ₩4,370 | +0.81% | 6만 |
|---|
| 2026.09.07 | ₩4,430 | ₩4,485 | ₩4,310 | ₩4,360 | -1.58% | 4.1만 |
|---|
| 2026.09.04 | ₩4,510 | ₩4,580 | ₩4,430 | ₩4,480 | -0.67% | 5.4만 |
|---|
| 2026.09.03 | ₩4,320 | ₩4,550 | ₩4,270 | ₩4,510 | +4.40% | 10.6만 |
|---|
| 2026.09.02 | ₩4,395 | ₩4,465 | ₩4,300 | ₩4,360 | -0.80% | 7.3만 |
|---|
| 2026.09.01 | ₩4,415 | ₩4,520 | ₩4,320 | ₩4,430 | +0.34% | 7만 |
|---|
| 2026.08.31 | ₩4,305 | ₩4,450 | ₩4,280 | ₩4,410 | +2.44% | 6.5만 |
|---|
| 2026.08.28 | ₩4,295 | ₩4,490 | ₩4,240 | ₩4,305 | +0.23% | 14.9만 |
|---|
| 2026.08.27 | ₩4,670 | ₩4,685 | ₩4,205 | ₩4,305 | -7.82% | 23만 |
|---|
| 2026.08.26 | ₩4,825 | ₩4,900 | ₩4,645 | ₩4,670 | -3.21% | 10.6만 |
|---|
| 2026.08.25 | ₩4,825 | ₩4,985 | ₩4,555 | ₩4,835 | +0.21% | 12.6만 |
|---|
| 2026.08.24 | ₩5,100 | ₩5,100 | ₩4,750 | ₩4,750 | -6.86% | 15.2만 |
|---|
| 2026.08.21 | ₩5,070 | ₩5,220 | ₩4,910 | ₩5,050 | -0.39% | 12.8만 |
|---|
| 2026.08.20 | ₩5,200 | ₩5,200 | ₩5,040 | ₩5,070 | -2.50% | 13만 |
|---|
| 2026.08.19 | ₩4,850 | ₩5,300 | ₩4,785 | ₩5,200 | +7.22% | 37.1만 |
|---|
| 2026.08.18 | ₩5,020 | ₩5,190 | ₩4,870 | ₩4,980 | -0.80% | 30.9만 |
|---|
| 2026.08.14 | ₩4,860 | ₩5,100 | ₩4,805 | ₩4,865 | +0.10% | 29만 |
|---|
| 2026.08.13 | ₩5,140 | ₩5,650 | ₩4,820 | ₩4,855 | -5.54% | 107.2만 |
|---|
| 2026.08.12 | ₩5,030 | ₩6,320 | ₩4,660 | ₩5,260 | +4.57% | 259.8만 |
|---|
| 2026.08.11 | ₩5,660 | ₩5,840 | ₩4,975 | ₩5,180 | -8.48% | 81.8만 |
|---|
| 2026.08.10 | ₩7,680 | ₩7,680 | ₩5,380 | ₩5,750 | -25.13% | 492.1만 |
|---|
| 2026.08.07 | ₩5,910 | ₩5,910 | ₩5,910 | ₩5,910 | 0.00% | 6.5만 |
|---|
| 2026.08.06 | ₩4,550 | ₩4,550 | ₩4,550 | ₩4,550 | 0.00% | 6만 |
|---|
| 2026.08.05 | ₩3,455 | ₩3,585 | ₩3,400 | ₩3,500 | +1.30% | 4.4만 |
|---|
| 2026.08.04 | ₩3,260 | ₩3,475 | ₩3,240 | ₩3,450 | +5.83% | 4.1만 |
|---|
| 2026.08.03 | ₩3,420 | ₩3,430 | ₩3,260 | ₩3,260 | -4.68% | 2.8만 |
|---|
| 2026.07.31 | ₩3,865 | ₩3,865 | ₩3,350 | ₩3,400 | -12.03% | 8만 |
|---|
| 2026.07.30 | ₩4,020 | ₩4,020 | ₩3,520 | ₩3,615 | -10.07% | 5.9만 |
|---|
| 2026.07.29 | ₩3,975 | ₩3,975 | ₩3,455 | ₩3,660 | -7.92% | 6.9만 |
|---|
| 2026.07.28 | ₩3,985 | ₩4,155 | ₩3,800 | ₩3,995 | +0.25% | 3.6만 |
|---|
| 2026.07.27 | ₩3,800 | ₩4,090 | ₩3,800 | ₩4,065 | +6.97% | 5.5만 |
|---|
| 2026.07.24 | ₩3,835 | ₩4,025 | ₩3,460 | ₩3,915 | +2.09% | 14.4만 |
|---|
| 2026.07.23 | ₩4,095 | ₩4,135 | ₩4,005 | ₩4,045 | -1.22% | 2.7만 |
|---|
| 2026.07.22 | ₩4,050 | ₩4,250 | ₩4,010 | ₩4,015 | -0.86% | 2.9만 |
|---|
| 2026.07.21 | ₩3,740 | ₩4,160 | ₩3,740 | ₩4,005 | +7.09% | 4.1만 |
|---|
| 2026.07.20 | ₩3,950 | ₩3,950 | ₩3,825 | ₩3,880 | -1.77% | 2.5만 |
|---|
| 2026.07.16 | ₩3,695 | ₩3,995 | ₩3,690 | ₩3,870 | +4.74% | 4.7만 |
|---|
| 2026.07.15 | ₩3,475 | ₩3,685 | ₩3,475 | ₩3,665 | +5.47% | 3.6만 |
|---|
| 2026.07.14 | ₩3,500 | ₩3,695 | ₩3,475 | ₩3,535 | +1.00% | 1.9만 |
|---|
| 2026.07.13 | ₩3,475 | ₩3,685 | ₩3,470 | ₩3,595 | +3.45% | 2.5만 |
|---|
| 2026.07.10 | ₩3,535 | ₩3,535 | ₩3,375 | ₩3,485 | -1.41% | 5만 |
|---|
| 2026.07.09 | ₩3,560 | ₩3,650 | ₩3,420 | ₩3,420 | -3.93% | 3.7만 |
|---|
| 2026.07.08 | ₩3,310 | ₩3,850 | ₩3,280 | ₩3,660 | +10.57% | 13만 |
|---|
| 2026.07.07 | ₩3,595 | ₩3,595 | ₩3,265 | ₩3,310 | -7.93% | 6.5만 |
|---|
| 2026.07.06 | ₩3,095 | ₩3,685 | ₩3,095 | ₩3,595 | +16.16% | 18.1만 |
|---|
| 2026.07.03 | ₩3,195 | ₩3,195 | ₩3,080 | ₩3,120 | -2.35% | 6.4만 |
|---|
| 2026.07.02 | ₩3,400 | ₩3,400 | ₩3,060 | ₩3,115 | -8.38% | 10.6만 |
|---|
| 2026.07.01 | ₩3,755 | ₩3,815 | ₩3,275 | ₩3,275 | -12.78% | 15.5만 |
|---|
| 2026.06.30 | ₩4,235 | ₩4,235 | ₩3,755 | ₩3,850 | -9.09% | 6.7만 |
|---|
| 2026.06.29 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩3,960 | ₩3,960 | ₩3,960 | ₩3,960 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩4,350 | ₩5,520 | ₩3,910 | ₩3,960 | -8.97% | 110만 |
|---|
| 2026.06.10 | ₩4,310 | ₩4,740 | ₩4,250 | ₩4,250 | -1.39% | 9.8만 |
|---|
| 2026.06.09 | ₩4,130 | ₩4,530 | ₩4,130 | ₩4,310 | +4.36% | 3.7만 |
|---|
| 2026.06.08 | ₩4,100 | ₩4,940 | ₩4,100 | ₩4,500 | +9.76% | 8.6만 |
|---|
| 2026.06.05 | ₩4,240 | ₩4,390 | ₩3,990 | ₩4,380 | +3.30% | 8만 |
|---|
| 2026.06.04 | ₩4,500 | ₩4,540 | ₩4,140 | ₩4,210 | -6.44% | 5.8만 |
|---|
| 2026.06.02 | ₩4,640 | ₩4,890 | ₩4,280 | ₩4,450 | -4.09% | 11만 |
|---|
| 2026.06.01 | ₩5,180 | ₩5,330 | ₩4,600 | ₩4,640 | -10.42% | 8.1만 |
|---|
| 2026.05.29 | ₩5,370 | ₩5,440 | ₩5,050 | ₩5,180 | -3.54% | 10.8만 |
|---|
| 2026.05.28 | ₩5,480 | ₩5,800 | ₩5,310 | ₩5,360 | -2.19% | 10.3만 |
|---|
| 2026.05.27 | ₩5,290 | ₩5,550 | ₩5,130 | ₩5,470 | +3.40% | 12.1만 |
|---|
| 2026.05.26 | ₩5,370 | ₩5,420 | ₩5,220 | ₩5,290 | -1.49% | 4.5만 |
|---|
| 2026.05.22 | ₩5,550 | ₩5,550 | ₩5,300 | ₩5,370 | -3.24% | 2.6만 |
|---|
| 2026.05.21 | ₩5,550 | ₩5,720 | ₩5,420 | ₩5,480 | -1.26% | 2.4만 |
|---|
| 2026.05.20 | ₩5,580 | ₩5,650 | ₩5,410 | ₩5,410 | -3.05% | 4.6만 |
|---|
| 2026.05.19 | ₩5,670 | ₩5,690 | ₩5,450 | ₩5,580 | -1.59% | 4.8만 |
|---|
| 2026.05.18 | ₩5,750 | ₩5,750 | ₩5,560 | ₩5,640 | -1.91% | 5.5만 |
|---|
| 2026.05.15 | ₩5,820 | ₩5,820 | ₩5,620 | ₩5,670 | -2.58% | 3.4만 |
|---|
| 2026.05.14 | ₩5,870 | ₩5,870 | ₩5,620 | ₩5,820 | -0.85% | 5.1만 |
|---|
| 2026.05.13 | ₩5,560 | ₩5,850 | ₩5,520 | ₩5,690 | +2.34% | 4.7만 |
|---|
| 2026.05.12 | ₩5,900 | ₩5,900 | ₩5,430 | ₩5,560 | -5.76% | 7.3만 |
|---|
| 2026.05.11 | ₩6,110 | ₩6,140 | ₩5,700 | ₩5,790 | -5.24% | 8.4만 |
|---|
| 2026.05.08 | ₩6,000 | ₩6,190 | ₩5,950 | ₩6,060 | +1.00% | 4.1만 |
|---|
| 2026.05.07 | ₩5,900 | ₩6,030 | ₩5,800 | ₩6,000 | +1.69% | 5만 |
|---|
| 2026.05.06 | ₩6,120 | ₩6,170 | ₩5,820 | ₩5,900 | -3.59% | 9.8만 |
|---|
| 2026.05.04 | ₩6,240 | ₩6,290 | ₩6,000 | ₩6,120 | -1.92% | 6.9만 |
|---|
| 2026.04.30 | ₩6,350 | ₩6,450 | ₩6,150 | ₩6,230 | -1.89% | 4.3만 |
|---|
| 2026.04.29 | ₩6,320 | ₩6,400 | ₩6,140 | ₩6,310 | -0.16% | 4.2만 |
|---|
| 2026.04.28 | ₩6,550 | ₩6,550 | ₩6,010 | ₩6,320 | -3.51% | 11.2만 |
|---|
| 2026.04.27 | ₩6,570 | ₩6,670 | ₩6,410 | ₩6,500 | -1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩6,700 | ₩6,750 | ₩6,510 | ₩6,570 | -1.94% | 3.3만 |
|---|
| 2026.04.23 | ₩6,720 | ₩6,780 | ₩6,500 | ₩6,660 | -0.89% | 5만 |
|---|
| 2026.04.22 | ₩6,940 | ₩7,000 | ₩6,670 | ₩6,730 | -3.03% | 7.3만 |
|---|
| 2026.04.21 | ₩6,950 | ₩6,980 | ₩6,700 | ₩6,940 | -0.14% | 6.4만 |
|---|
| 2026.04.20 | ₩6,930 | ₩7,090 | ₩6,880 | ₩6,950 | +0.29% | 4.4만 |
|---|
| 2026.04.17 | ₩6,960 | ₩7,090 | ₩6,880 | ₩6,930 | -0.43% | 3.7만 |
|---|
| 2026.04.16 | ₩6,970 | ₩7,140 | ₩6,930 | ₩6,960 | -0.14% | 6.1만 |
|---|
| 2026.04.15 | ₩7,120 | ₩7,180 | ₩6,860 | ₩6,970 | -2.11% | 7.8만 |
|---|
| 2026.04.14 | ₩7,050 | ₩7,250 | ₩6,700 | ₩7,150 | +1.42% | 13.1만 |
|---|
| 2026.04.13 | ₩6,500 | ₩7,110 | ₩6,500 | ₩6,700 | +3.08% | 11.6만 |
|---|
| 2026.04.10 | ₩6,570 | ₩6,590 | ₩6,360 | ₩6,500 | -1.07% | 3.8만 |
|---|
| 2026.04.09 | ₩6,600 | ₩6,620 | ₩6,390 | ₩6,430 | -2.58% | 5.8만 |
|---|
| 2026.04.08 | ₩6,200 | ₩6,740 | ₩6,060 | ₩6,600 | +6.45% | 13.3만 |
|---|
| 2026.04.07 | ₩6,200 | ₩6,350 | ₩6,010 | ₩6,070 | -2.10% | 8.2만 |
|---|
| 2026.04.06 | ₩6,190 | ₩6,350 | ₩6,090 | ₩6,190 | 0.00% | 11만 |
|---|
| 2026.04.03 | ₩6,860 | ₩7,010 | ₩6,180 | ₩6,190 | -9.77% | 37.7만 |
|---|
| 2026.04.02 | ₩7,210 | ₩7,380 | ₩6,930 | ₩6,930 | -3.88% | 11.4만 |
|---|
| 2026.04.01 | ₩7,060 | ₩7,290 | ₩6,970 | ₩7,180 | +1.70% | 5.6만 |
|---|
| 2026.03.31 | ₩7,100 | ₩7,150 | ₩6,880 | ₩7,030 | -0.99% | 6.2만 |
|---|
| 2026.03.30 | ₩7,220 | ₩7,410 | ₩6,820 | ₩7,210 | -0.14% | 4.7만 |
|---|
| 2026.03.27 | ₩7,450 | ₩7,680 | ₩7,000 | ₩7,250 | -2.68% | 8.7만 |
|---|
| 2026.03.26 | ₩7,600 | ₩7,700 | ₩7,310 | ₩7,320 | -3.68% | 7.5만 |
|---|
| 2026.03.25 | ₩7,720 | ₩7,720 | ₩7,490 | ₩7,590 | -1.68% | 8.7만 |
|---|
| 2026.03.24 | ₩8,120 | ₩8,180 | ₩7,410 | ₩7,580 | -6.65% | 31.9만 |
|---|
| 2026.03.23 | ₩7,840 | ₩7,870 | ₩7,370 | ₩7,720 | -1.53% | 15.7만 |
|---|
| 2026.03.20 | ₩7,820 | ₩7,970 | ₩7,710 | ₩7,820 | 0.00% | 24.5만 |
|---|
| 2026.03.19 | ₩8,100 | ₩8,180 | ₩7,550 | ₩7,810 | -3.58% | 51.8만 |
|---|
| 2026.03.18 | ₩7,500 | ₩7,720 | ₩7,410 | ₩7,670 | +2.27% | 21.1만 |
|---|
| 2026.03.17 | ₩7,350 | ₩7,600 | ₩7,250 | ₩7,460 | +1.50% | 10.8만 |
|---|
| 2026.03.16 | ₩7,410 | ₩7,580 | ₩7,300 | ₩7,340 | -0.94% | 14만 |
|---|
| 2026.03.13 | ₩7,450 | ₩8,000 | ₩7,100 | ₩7,450 | 0.00% | 34.6만 |
|---|
| 2026.03.12 | ₩8,130 | ₩8,130 | ₩7,390 | ₩7,570 | -6.89% | 50.5만 |
|---|
| 2026.03.11 | ₩6,850 | ₩8,440 | ₩6,710 | ₩8,060 | +17.66% | 136.1만 |
|---|
| 2026.03.10 | ₩6,250 | ₩6,940 | ₩6,250 | ₩6,800 | +8.80% | 80.2만 |
|---|
| 2026.03.09 | ₩5,800 | ₩6,870 | ₩5,800 | ₩6,200 | +6.90% | 98.5만 |
|---|
| 2026.03.06 | ₩5,660 | ₩7,070 | ₩5,660 | ₩6,310 | +11.48% | 332.5만 |
|---|
| 2026.03.05 | ₩7,550 | ₩8,870 | ₩7,550 | ₩7,550 | 0.00% | 356.6만 |
|---|
| 2026.03.04 | ₩10,960 | ₩10,960 | ₩9,860 | ₩10,780 | -1.64% | 8.5만 |
|---|
| 2026.03.03 | ₩11,650 | ₩11,650 | ₩11,020 | ₩11,020 | -5.41% | 4.2만 |
|---|
| 2026.02.27 | ₩11,580 | ₩11,580 | ₩11,090 | ₩11,550 | -0.26% | 7.5만 |
|---|
| 2026.02.26 | ₩11,690 | ₩11,700 | ₩11,470 | ₩11,510 | -1.54% | 2.9만 |
|---|
| 2026.02.25 | ₩11,760 | ₩11,760 | ₩11,550 | ₩11,690 | -0.60% | 4.3만 |
|---|
| 2026.02.24 | ₩11,950 | ₩11,950 | ₩11,670 | ₩11,730 | -1.84% | 4.3만 |
|---|
| 2026.02.23 | ₩12,010 | ₩12,050 | ₩11,800 | ₩11,970 | -0.33% | 4.2만 |
|---|
| 2026.02.20 | ₩11,930 | ₩12,120 | ₩11,780 | ₩12,010 | +0.67% | 3만 |
|---|
| 2026.02.19 | ₩12,250 | ₩12,890 | ₩11,850 | ₩11,970 | -2.29% | 7.3만 |
|---|
| 2026.02.13 | ₩12,760 | ₩12,800 | ₩12,100 | ₩12,140 | -4.86% | 4.1만 |
|---|
| 2026.02.12 | ₩12,700 | ₩12,820 | ₩12,410 | ₩12,710 | +0.08% | 2.9만 |
|---|
| 2026.02.11 | ₩13,050 | ₩13,100 | ₩12,500 | ₩12,650 | -3.07% | 3.2만 |
|---|
| 2026.02.10 | ₩12,830 | ₩13,350 | ₩12,790 | ₩13,050 | +1.71% | 5.8만 |
|---|
| 2026.02.09 | ₩12,250 | ₩12,880 | ₩12,250 | ₩12,830 | +4.73% | 7.9만 |
|---|
| 2026.02.06 | ₩12,040 | ₩12,080 | ₩11,710 | ₩12,020 | -0.17% | 2만 |
|---|
| 2026.02.05 | ₩12,180 | ₩12,240 | ₩11,960 | ₩12,040 | -1.15% | 3.2만 |
|---|
| 2026.02.04 | ₩11,740 | ₩12,040 | ₩11,720 | ₩12,030 | +2.47% | 3.5만 |
|---|
| 2026.02.03 | ₩11,720 | ₩11,810 | ₩11,670 | ₩11,760 | +0.34% | 3.5만 |
|---|
| 2026.02.02 | ₩11,800 | ₩11,810 | ₩11,660 | ₩11,700 | -0.85% | 3.1만 |
|---|
| 2026.01.30 | ₩11,900 | ₩11,930 | ₩11,670 | ₩11,800 | -0.84% | 5.9만 |
|---|
| 2026.01.29 | ₩11,700 | ₩11,940 | ₩11,670 | ₩11,900 | +1.71% | 18만 |
|---|
| 2026.01.28 | ₩11,880 | ₩12,080 | ₩11,700 | ₩11,770 | -0.93% | 7.4만 |
|---|
| 2026.01.27 | ₩11,810 | ₩12,000 | ₩11,600 | ₩11,880 | +0.59% | 7.1만 |
|---|
| 2026.01.26 | ₩11,750 | ₩11,890 | ₩11,590 | ₩11,810 | +0.51% | 5.2만 |
|---|
| 2026.01.23 | ₩12,020 | ₩12,050 | ₩11,720 | ₩11,750 | -2.25% | 5.7만 |
|---|
| 2026.01.22 | ₩11,710 | ₩12,960 | ₩11,630 | ₩12,020 | +2.65% | 11.8만 |
|---|
| 2026.01.21 | ₩11,810 | ₩11,810 | ₩11,550 | ₩11,710 | -0.85% | 3만 |
|---|
| 2026.01.20 | ₩11,690 | ₩11,880 | ₩11,500 | ₩11,820 | +1.11% | 2.1만 |
|---|
| 2026.01.19 | ₩11,700 | ₩11,700 | ₩11,350 | ₩11,690 | -0.09% | 6.7만 |
|---|
| 2026.01.16 | ₩11,760 | ₩11,910 | ₩11,350 | ₩11,700 | -0.51% | 7만 |
|---|
| 2026.01.15 | ₩11,720 | ₩11,790 | ₩11,530 | ₩11,760 | +0.34% | 3.7만 |
|---|
| 2026.01.14 | ₩11,740 | ₩11,820 | ₩11,590 | ₩11,720 | -0.17% | 2.9만 |
|---|
| 2026.01.13 | ₩11,870 | ₩11,870 | ₩11,560 | ₩11,740 | -1.10% | 5만 |
|---|
| 2026.01.12 | ₩11,930 | ₩12,050 | ₩11,750 | ₩11,870 | -0.50% | 2.9만 |
|---|
| 2026.01.09 | ₩11,930 | ₩12,110 | ₩11,750 | ₩11,930 | 0.00% | 2.5만 |
|---|
| 2026.01.08 | ₩11,830 | ₩12,400 | ₩11,360 | ₩11,930 | +0.85% | 8.3만 |
|---|
| 2026.01.07 | ₩12,320 | ₩12,850 | ₩11,450 | ₩11,500 | -6.66% | 4.9만 |
|---|
| 2026.01.06 | ₩11,620 | ₩12,630 | ₩11,420 | ₩12,320 | +6.02% | 7.3만 |
|---|
| 2026.01.05 | ₩12,500 | ₩12,500 | ₩11,700 | ₩11,700 | -6.40% | 7.5만 |
|---|
| 2026.01.02 | ₩12,560 | ₩12,750 | ₩12,440 | ₩12,500 | -0.48% | 2.5만 |
|---|
| 2025.12.30 | ₩12,630 | ₩12,750 | ₩12,490 | ₩12,640 | +0.08% | 4.4만 |
|---|
| 2025.12.29 | ₩12,940 | ₩12,940 | ₩12,550 | ₩12,630 | -2.40% | 4.4만 |
|---|
| 2025.12.26 | ₩12,600 | ₩13,050 | ₩12,570 | ₩12,960 | +2.86% | 5.2만 |
|---|
| 2025.12.24 | ₩12,850 | ₩12,850 | ₩12,570 | ₩12,590 | -2.02% | 3.1만 |
|---|
| 2025.12.23 | ₩12,850 | ₩12,920 | ₩12,570 | ₩12,850 | 0.00% | 4만 |
|---|
| 2025.12.22 | ₩12,510 | ₩13,050 | ₩12,350 | ₩12,850 | +2.72% | 6.8만 |
|---|
| 2025.12.19 | ₩12,850 | ₩12,850 | ₩12,520 | ₩12,540 | -2.41% | 3만 |
|---|
| 2025.12.18 | ₩12,850 | ₩12,850 | ₩12,640 | ₩12,840 | -0.08% | 2.7만 |
|---|
| 2025.12.17 | ₩12,980 | ₩13,050 | ₩12,680 | ₩12,850 | -1.00% | 4.9만 |
|---|
| 2025.12.16 | ₩13,050 | ₩13,050 | ₩12,740 | ₩12,850 | -1.53% | 2.7만 |
|---|
| 2025.12.15 | ₩12,610 | ₩13,080 | ₩12,460 | ₩13,030 | +3.33% | 5.5만 |
|---|
| 2025.12.12 | ₩12,850 | ₩12,850 | ₩12,560 | ₩12,600 | -1.95% | 4.1만 |
|---|
| 2025.12.11 | ₩12,850 | ₩12,860 | ₩12,670 | ₩12,860 | +0.08% | 2.2만 |
|---|
| 2025.12.10 | ₩12,880 | ₩13,000 | ₩12,620 | ₩12,860 | -0.16% | 2.1만 |
|---|
| 2025.12.09 | ₩12,450 | ₩13,100 | ₩12,170 | ₩12,910 | +3.69% | 7.9만 |
|---|
| 2025.12.08 | ₩12,780 | ₩12,870 | ₩12,560 | ₩12,570 | -1.64% | 4.2만 |
|---|
| 2025.12.05 | ₩12,840 | ₩12,960 | ₩12,730 | ₩12,860 | +0.16% | 1.7만 |
|---|
| 2025.12.04 | ₩13,120 | ₩13,120 | ₩12,720 | ₩12,840 | -2.13% | 3.6만 |
|---|
| 2025.12.03 | ₩13,010 | ₩13,190 | ₩12,920 | ₩13,030 | +0.15% | 2.9만 |
|---|
| 2025.12.02 | ₩13,290 | ₩13,290 | ₩12,960 | ₩13,090 | -1.50% | 2.6만 |
|---|
| 2025.12.01 | ₩13,100 | ₩13,400 | ₩12,970 | ₩13,100 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩13,070 | ₩13,200 | ₩12,870 | ₩13,200 | +0.99% | 2.6만 |
|---|
| 2025.11.27 | ₩13,260 | ₩13,260 | ₩12,860 | ₩12,950 | -2.34% | 3만 |
|---|
| 2025.11.26 | ₩12,980 | ₩13,250 | ₩12,730 | ₩13,200 | +1.69% | 4.4만 |
|---|
| 2025.11.25 | ₩13,000 | ₩13,190 | ₩12,850 | ₩12,850 | -1.15% | 2.4만 |
|---|
| 2025.11.24 | ₩13,610 | ₩13,630 | ₩12,830 | ₩13,070 | -3.97% | 6.7만 |
|---|
| 2025.11.21 | ₩13,430 | ₩13,800 | ₩13,010 | ₩13,490 | +0.45% | 6.4만 |
|---|
| 2025.11.20 | ₩13,270 | ₩13,730 | ₩12,800 | ₩13,500 | +1.73% | 8.8만 |
|---|
| 2025.11.19 | ₩13,110 | ₩13,640 | ₩12,820 | ₩13,260 | +1.14% | 3.8만 |
|---|
| 2025.11.18 | ₩12,250 | ₩13,660 | ₩12,230 | ₩13,110 | +7.02% | 18.2만 |
|---|
| 2025.11.17 | ₩12,200 | ₩12,350 | ₩11,990 | ₩12,250 | +0.41% | 3.3만 |
|---|
| 2025.11.14 | ₩12,270 | ₩12,390 | ₩12,110 | ₩12,230 | -0.33% | 1.3만 |
|---|
| 2025.11.13 | ₩12,490 | ₩12,490 | ₩12,210 | ₩12,290 | -1.60% | 1.3만 |
|---|
| 2025.11.12 | ₩12,400 | ₩12,680 | ₩12,260 | ₩12,490 | +0.73% | 1.7만 |
|---|
| 2025.11.11 | ₩12,390 | ₩12,550 | ₩12,270 | ₩12,360 | -0.24% | 5.5천 |
|---|
| 2025.11.10 | ₩12,700 | ₩12,700 | ₩11,990 | ₩12,380 | -2.52% | 6만 |
|---|
| 2025.11.07 | ₩12,900 | ₩13,100 | ₩12,530 | ₩12,540 | -2.79% | 5.7만 |
|---|
| 2025.11.06 | ₩13,070 | ₩13,190 | ₩12,800 | ₩12,900 | -1.30% | 3.4만 |
|---|
| 2025.11.05 | ₩12,930 | ₩13,270 | ₩12,650 | ₩13,070 | +1.08% | 4.2만 |
|---|
| 2025.11.04 | ₩13,190 | ₩13,400 | ₩12,870 | ₩12,930 | -1.97% | 2.4만 |
|---|
| 2025.11.03 | ₩13,100 | ₩13,210 | ₩12,800 | ₩12,940 | -1.22% | 5.8만 |
|---|
| 2025.10.31 | ₩13,030 | ₩13,230 | ₩12,930 | ₩13,090 | +0.46% | 1.7만 |
|---|
| 2025.10.30 | ₩13,700 | ₩14,220 | ₩12,970 | ₩13,030 | -4.89% | 7.8만 |
|---|
| 2025.10.29 | ₩13,600 | ₩13,620 | ₩12,950 | ₩13,500 | -0.74% | 6.3만 |
|---|
| 2025.10.28 | ₩13,680 | ₩13,750 | ₩13,350 | ₩13,530 | -1.10% | 6.8만 |
|---|
| 2025.10.27 | ₩13,700 | ₩13,970 | ₩13,470 | ₩13,580 | -0.88% | 3.7만 |
|---|
| 2025.10.24 | ₩13,700 | ₩13,840 | ₩13,420 | ₩13,700 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩13,590 | ₩13,680 | ₩13,460 | ₩13,550 | -0.29% | 1.2만 |
|---|
| 2025.10.22 | ₩13,600 | ₩13,830 | ₩13,400 | ₩13,700 | +0.74% | 2만 |
|---|
| 2025.10.21 | ₩13,630 | ₩13,990 | ₩13,540 | ₩13,680 | +0.37% | 3만 |
|---|
| 2025.10.20 | ₩13,770 | ₩14,140 | ₩13,500 | ₩13,600 | -1.23% | 3.3만 |
|---|
| 2025.10.17 | ₩13,710 | ₩14,190 | ₩13,290 | ₩13,770 | +0.44% | 4.1만 |
|---|
| 2025.10.16 | ₩13,720 | ₩13,720 | ₩13,420 | ₩13,560 | -1.17% | 1.5만 |
|---|
| 2025.10.15 | ₩13,750 | ₩13,840 | ₩13,550 | ₩13,590 | -1.16% | 1.9만 |
|---|
| 2025.10.14 | ₩13,740 | ₩13,900 | ₩13,350 | ₩13,750 | +0.07% | 3.2만 |
|---|
| 2025.10.13 | ₩14,000 | ₩14,000 | ₩13,040 | ₩13,740 | -1.86% | 5.4만 |
|---|
| 2025.10.10 | ₩14,630 | ₩14,630 | ₩13,910 | ₩14,010 | -4.24% | 2.6만 |
|---|