시장 데이터를 불러오는 중
전체 종목
영흥 과거 주가
012160.KS · KOSPI
주요 제품·사업: 와이어로프 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012160.KS · KOSPI
주요 제품·사업: 와이어로프 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,090 | ₩2,170 | ₩2,075 | ₩2,165 | +3.59% | 8.1천 |
| 2026.10.07 | ₩2,175 | ₩2,175 | ₩2,085 | ₩2,090 | -3.91% | 6.2천 |
| 2026.10.06 | ₩2,160 | ₩2,200 | ₩2,100 | ₩2,105 | -2.55% | 3.4만 |
| 2026.10.02 | ₩2,095 | ₩2,175 | ₩2,045 | ₩2,160 | +3.10% | 1.2만 |
| 2026.10.01 | ₩2,025 | ₩2,135 | ₩2,020 | ₩2,075 | +2.47% | 8.4천 |
| 2026.09.30 | ₩2,010 | ₩2,110 | ₩2,000 | ₩2,050 | +1.99% | 7천 |
| 2026.09.29 | ₩2,070 | ₩2,070 | ₩2,020 | ₩2,025 | -2.17% | 1.4만 |
| 2026.09.28 | ₩2,080 | ₩2,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,030 |
| ₩2,070 |
| -0.48% |
| 2.1만 |
| 2026.09.23 | ₩2,180 | ₩2,220 | ₩2,130 | ₩2,135 | -2.06% | 1.8만 |
|---|
| 2026.09.22 | ₩2,180 | ₩2,210 | ₩2,145 | ₩2,180 | 0.00% | 5.1천 |
|---|
| 2026.09.21 | ₩2,165 | ₩2,270 | ₩2,130 | ₩2,175 | +0.46% | 1.9만 |
|---|
| 2026.09.18 | ₩2,095 | ₩2,170 | ₩2,095 | ₩2,110 | +0.72% | 3.2만 |
|---|
| 2026.09.17 | ₩2,175 | ₩2,175 | ₩2,080 | ₩2,095 | -3.68% | 3만 |
|---|
| 2026.09.16 | ₩2,125 | ₩2,175 | ₩2,090 | ₩2,175 | +2.35% | 2.9만 |
|---|
| 2026.09.15 | ₩2,135 | ₩2,155 | ₩2,090 | ₩2,125 | -0.47% | 4.7만 |
|---|
| 2026.09.14 | ₩2,215 | ₩2,230 | ₩2,100 | ₩2,135 | -3.61% | 7.1만 |
|---|
| 2026.09.11 | ₩2,245 | ₩2,250 | ₩2,185 | ₩2,215 | -1.34% | 3.2만 |
|---|
| 2026.09.10 | ₩2,235 | ₩2,300 | ₩2,200 | ₩2,245 | +0.45% | 3.8만 |
|---|
| 2026.09.09 | ₩2,395 | ₩2,400 | ₩2,255 | ₩2,270 | -5.22% | 15만 |
|---|
| 2026.09.08 | ₩2,380 | ₩2,460 | ₩2,335 | ₩2,390 | +0.42% | 3.5만 |
|---|
| 2026.09.07 | ₩2,350 | ₩2,520 | ₩2,300 | ₩2,400 | +2.13% | 3만 |
|---|
| 2026.09.04 | ₩2,330 | ₩2,415 | ₩2,305 | ₩2,350 | +0.86% | 1.8만 |
|---|
| 2026.09.03 | ₩2,475 | ₩2,520 | ₩2,360 | ₩2,360 | -4.65% | 3.3만 |
|---|
| 2026.09.02 | ₩2,505 | ₩2,570 | ₩2,425 | ₩2,495 | -0.40% | 2만 |
|---|
| 2026.09.01 | ₩2,555 | ₩2,680 | ₩2,505 | ₩2,505 | -1.96% | 2.5만 |
|---|
| 2026.08.31 | ₩2,635 | ₩2,635 | ₩2,525 | ₩2,555 | -3.04% | 2.7만 |
|---|
| 2026.08.28 | ₩2,730 | ₩2,730 | ₩2,580 | ₩2,630 | -3.66% | 2.2만 |
|---|
| 2026.08.27 | ₩2,645 | ₩2,780 | ₩2,550 | ₩2,650 | +0.19% | 3.7만 |
|---|
| 2026.08.26 | ₩2,620 | ₩2,680 | ₩2,535 | ₩2,600 | -0.76% | 3만 |
|---|
| 2026.08.25 | ₩2,620 | ₩2,635 | ₩2,440 | ₩2,550 | -2.67% | 1.5만 |
|---|
| 2026.08.24 | ₩2,525 | ₩2,645 | ₩2,440 | ₩2,560 | +1.39% | 2.3만 |
|---|
| 2026.08.21 | ₩2,575 | ₩2,760 | ₩2,430 | ₩2,525 | -1.94% | 15.1만 |
|---|
| 2026.08.20 | ₩2,505 | ₩2,590 | ₩2,400 | ₩2,585 | +3.19% | 4.9만 |
|---|
| 2026.08.19 | ₩2,510 | ₩2,510 | ₩2,400 | ₩2,440 | -2.79% | 1.7만 |
|---|
| 2026.08.18 | ₩2,460 | ₩2,540 | ₩2,400 | ₩2,535 | +3.05% | 2.3만 |
|---|
| 2026.08.14 | ₩2,540 | ₩2,690 | ₩2,415 | ₩2,460 | -3.15% | 10.5만 |
|---|
| 2026.08.13 | ₩2,450 | ₩2,750 | ₩2,435 | ₩2,575 | +5.10% | 22.3만 |
|---|
| 2026.08.12 | ₩2,390 | ₩2,450 | ₩2,370 | ₩2,410 | +0.84% | 2.4만 |
|---|
| 2026.08.11 | ₩2,515 | ₩2,515 | ₩2,380 | ₩2,410 | -4.17% | 1.5만 |
|---|
| 2026.08.10 | ₩2,400 | ₩2,470 | ₩2,345 | ₩2,445 | +1.88% | 1.7만 |
|---|
| 2026.08.07 | ₩2,345 | ₩2,410 | ₩2,310 | ₩2,350 | +0.21% | 1.2만 |
|---|
| 2026.08.06 | ₩2,370 | ₩2,440 | ₩2,210 | ₩2,360 | -0.42% | 3.9만 |
|---|
| 2026.08.05 | ₩2,445 | ₩2,500 | ₩2,350 | ₩2,455 | +0.41% | 2.5만 |
|---|
| 2026.08.04 | ₩2,360 | ₩2,615 | ₩2,350 | ₩2,470 | +4.66% | 7.4만 |
|---|
| 2026.08.03 | ₩2,330 | ₩2,420 | ₩2,315 | ₩2,380 | +2.15% | 2.8만 |
|---|
| 2026.07.31 | ₩2,390 | ₩2,390 | ₩2,285 | ₩2,355 | -1.46% | 1.9만 |
|---|
| 2026.07.30 | ₩2,360 | ₩2,405 | ₩2,285 | ₩2,325 | -1.48% | 4만 |
|---|
| 2026.07.29 | ₩2,325 | ₩2,500 | ₩2,205 | ₩2,420 | +4.09% | 12.3만 |
|---|
| 2026.07.28 | ₩2,300 | ₩2,600 | ₩2,235 | ₩2,370 | +3.04% | 12.8만 |
|---|
| 2026.07.27 | ₩2,445 | ₩2,485 | ₩2,285 | ₩2,300 | -5.93% | 6.3만 |
|---|
| 2026.07.24 | ₩2,360 | ₩2,500 | ₩2,300 | ₩2,490 | +5.51% | 3.5만 |
|---|
| 2026.07.23 | ₩2,385 | ₩2,515 | ₩2,300 | ₩2,380 | -0.21% | 7.1만 |
|---|
| 2026.07.22 | ₩2,365 | ₩2,595 | ₩2,210 | ₩2,395 | +1.27% | 8.8만 |
|---|
| 2026.07.21 | ₩2,425 | ₩2,485 | ₩2,275 | ₩2,330 | -3.92% | 9.2만 |
|---|
| 2026.07.20 | ₩2,505 | ₩3,020 | ₩2,250 | ₩2,425 | -3.19% | 66.8만 |
|---|
| 2026.07.16 | ₩2,180 | ₩2,560 | ₩2,180 | ₩2,395 | +9.86% | 32.3만 |
|---|
| 2026.07.15 | ₩2,055 | ₩2,190 | ₩2,005 | ₩2,170 | +5.60% | 8.9만 |
|---|
| 2026.07.14 | ₩1,845 | ₩2,300 | ₩1,805 | ₩2,085 | +13.01% | 17.7만 |
|---|
| 2026.07.13 | ₩1,925 | ₩1,954 | ₩1,786 | ₩1,860 | -3.38% | 8.9만 |
|---|
| 2026.07.10 | ₩2,005 | ₩2,020 | ₩1,905 | ₩1,969 | -1.80% | 7.6만 |
|---|
| 2026.07.09 | ₩2,130 | ₩2,250 | ₩1,910 | ₩1,976 | -7.23% | 22.4만 |
|---|
| 2026.07.08 | ₩1,771 | ₩2,290 | ₩1,764 | ₩2,130 | +20.27% | 137.2만 |
|---|
| 2026.07.07 | ₩1,505 | ₩2,050 | ₩1,505 | ₩1,763 | +17.14% | 29.7만 |
|---|
| 2026.07.06 | ₩1,478 | ₩1,700 | ₩1,478 | ₩1,610 | +8.93% | 10.6만 |
|---|
| 2026.07.03 | ₩1,445 | ₩1,501 | ₩1,383 | ₩1,463 | +1.25% | 7만 |
|---|
| 2026.07.02 | ₩1,367 | ₩1,461 | ₩1,316 | ₩1,444 | +5.63% | 5.9만 |
|---|
| 2026.07.01 | ₩1,337 | ₩1,400 | ₩1,284 | ₩1,367 | +2.24% | 9.8만 |
|---|
| 2026.06.30 | ₩1,622 | ₩1,622 | ₩1,281 | ₩1,350 | -16.77% | 22.6만 |
|---|
| 2026.06.29 | ₩1,880 | ₩1,880 | ₩1,529 | ₩1,622 | -13.72% | 8만 |
|---|
| 2026.06.26 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩1,880 | ₩1,880 | ₩1,880 | ₩1,880 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩1,800 | ₩1,925 | ₩1,800 | ₩1,880 | +4.44% | 3.6만 |
|---|
| 2026.06.10 | ₩1,875 | ₩1,985 | ₩1,870 | ₩1,930 | +2.93% | 1.8만 |
|---|
| 2026.06.09 | ₩1,800 | ₩1,910 | ₩1,800 | ₩1,875 | +4.17% | 1.8만 |
|---|
| 2026.06.08 | ₩1,895 | ₩1,955 | ₩1,800 | ₩1,800 | -5.01% | 4만 |
|---|
| 2026.06.05 | ₩1,950 | ₩2,000 | ₩1,850 | ₩1,995 | +2.31% | 1.6만 |
|---|
| 2026.06.04 | ₩1,980 | ₩2,015 | ₩1,905 | ₩1,970 | -0.51% | 2만 |
|---|
| 2026.06.02 | ₩1,930 | ₩2,000 | ₩1,875 | ₩1,980 | +2.59% | 4.6만 |
|---|
| 2026.06.01 | ₩2,100 | ₩2,110 | ₩1,855 | ₩1,980 | -5.71% | 2.6만 |
|---|
| 2026.05.29 | ₩1,950 | ₩2,100 | ₩1,770 | ₩2,080 | +6.67% | 8.2만 |
|---|
| 2026.05.28 | ₩2,000 | ₩2,045 | ₩1,790 | ₩1,930 | -3.50% | 8.9만 |
|---|
| 2026.05.27 | ₩2,100 | ₩2,100 | ₩1,950 | ₩2,000 | -4.76% | 2만 |
|---|
| 2026.05.26 | ₩2,100 | ₩2,125 | ₩2,035 | ₩2,095 | -0.24% | 1.6만 |
|---|
| 2026.05.22 | ₩2,100 | ₩2,100 | ₩2,030 | ₩2,100 | 0.00% | 2만 |
|---|
| 2026.05.21 | ₩2,120 | ₩2,170 | ₩2,025 | ₩2,030 | -4.25% | 2.6만 |
|---|
| 2026.05.20 | ₩2,070 | ₩2,150 | ₩1,990 | ₩2,025 | -2.17% | 2.4만 |
|---|
| 2026.05.19 | ₩2,225 | ₩2,225 | ₩2,080 | ₩2,090 | -6.07% | 9.2천 |
|---|
| 2026.05.18 | ₩2,110 | ₩2,210 | ₩2,040 | ₩2,160 | +2.37% | 3.3만 |
|---|
| 2026.05.15 | ₩2,225 | ₩2,285 | ₩2,105 | ₩2,105 | -5.39% | 4만 |
|---|
| 2026.05.14 | ₩2,270 | ₩2,345 | ₩2,180 | ₩2,245 | -1.10% | 4만 |
|---|
| 2026.05.13 | ₩2,400 | ₩2,400 | ₩2,265 | ₩2,270 | -5.42% | 1.9만 |
|---|
| 2026.05.12 | ₩2,395 | ₩2,415 | ₩2,285 | ₩2,355 | -1.67% | 3.2만 |
|---|
| 2026.05.11 | ₩2,510 | ₩2,510 | ₩2,365 | ₩2,390 | -4.78% | 3.8만 |
|---|
| 2026.05.08 | ₩2,530 | ₩2,530 | ₩2,365 | ₩2,510 | -0.79% | 2만 |
|---|
| 2026.05.07 | ₩2,575 | ₩2,575 | ₩2,490 | ₩2,535 | -1.55% | 3.8만 |
|---|
| 2026.05.06 | ₩2,595 | ₩2,615 | ₩2,525 | ₩2,595 | 0.00% | 3.1만 |
|---|
| 2026.05.04 | ₩2,680 | ₩2,710 | ₩2,580 | ₩2,620 | -2.24% | 4.7만 |
|---|
| 2026.04.30 | ₩3,658 | ₩3,658 | ₩3,451 | ₩3,476 | -4.96% | 2.9만 |
|---|
| 2026.04.29 | ₩3,645 | ₩3,690 | ₩3,470 | ₩3,587 | -1.60% | 4.5만 |
|---|
| 2026.04.28 | ₩3,405 | ₩3,827 | ₩3,379 | ₩3,645 | +7.05% | 24.8만 |
|---|
| 2026.04.27 | ₩3,373 | ₩3,431 | ₩3,353 | ₩3,405 | +0.96% | 2.3만 |
|---|
| 2026.04.24 | ₩3,373 | ₩3,399 | ₩3,282 | ₩3,379 | +0.19% | 1.9만 |
|---|
| 2026.04.23 | ₩3,399 | ₩3,418 | ₩3,249 | ₩3,373 | -0.76% | 2.6만 |
|---|
| 2026.04.22 | ₩3,405 | ₩3,502 | ₩3,321 | ₩3,399 | -0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩3,716 | ₩3,820 | ₩3,347 | ₩3,386 | -8.90% | 9.4만 |
|---|
| 2026.04.20 | ₩3,541 | ₩3,827 | ₩3,528 | ₩3,749 | +5.86% | 6.3만 |
|---|
| 2026.04.17 | ₩3,580 | ₩3,580 | ₩3,392 | ₩3,528 | -1.45% | 3.7만 |
|---|
| 2026.04.16 | ₩3,412 | ₩3,794 | ₩3,392 | ₩3,535 | +3.61% | 9.1만 |
|---|
| 2026.04.15 | ₩3,392 | ₩3,412 | ₩3,321 | ₩3,386 | -0.19% | 2.5만 |
|---|
| 2026.04.14 | ₩3,275 | ₩3,399 | ₩3,269 | ₩3,366 | +2.77% | 1.8만 |
|---|
| 2026.04.13 | ₩3,282 | ₩3,321 | ₩3,236 | ₩3,269 | -0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩3,308 | ₩3,366 | ₩3,249 | ₩3,321 | +0.39% | 1만 |
|---|
| 2026.04.09 | ₩3,321 | ₩3,373 | ₩3,230 | ₩3,269 | -1.56% | 2.4만 |
|---|
| 2026.04.08 | ₩3,243 | ₩3,535 | ₩3,243 | ₩3,438 | +6.00% | 4만 |
|---|
| 2026.04.07 | ₩3,295 | ₩3,334 | ₩3,211 | ₩3,211 | -2.56% | 9.5천 |
|---|
| 2026.04.06 | ₩3,502 | ₩3,502 | ₩3,178 | ₩3,327 | -5.00% | 4만 |
|---|
| 2026.04.03 | ₩3,535 | ₩3,535 | ₩3,353 | ₩3,496 | -1.10% | 1.4만 |
|---|
| 2026.04.02 | ₩3,626 | ₩3,626 | ₩3,438 | ₩3,451 | -4.83% | 1.5만 |
|---|
| 2026.04.01 | ₩3,567 | ₩3,613 | ₩3,405 | ₩3,567 | 0.00% | 2.7만 |
|---|
| 2026.03.31 | ₩3,567 | ₩3,716 | ₩3,476 | ₩3,567 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩3,729 | ₩3,742 | ₩3,528 | ₩3,567 | -4.35% | 1.7만 |
|---|
| 2026.03.27 | ₩3,736 | ₩3,736 | ₩3,593 | ₩3,716 | -0.52% | 9천 |
|---|
| 2026.03.26 | ₩3,736 | ₩3,853 | ₩3,652 | ₩3,736 | 0.00% | 1.8만 |
|---|
| 2026.03.25 | ₩3,697 | ₩3,892 | ₩3,697 | ₩3,736 | +1.05% | 1.3만 |
|---|
| 2026.03.24 | ₩3,658 | ₩3,710 | ₩3,619 | ₩3,697 | +1.06% | 1만 |
|---|
| 2026.03.23 | ₩3,768 | ₩3,768 | ₩3,632 | ₩3,632 | -3.61% | 2.1만 |
|---|
| 2026.03.20 | ₩3,632 | ₩3,788 | ₩3,580 | ₩3,775 | +3.93% | 3.1만 |
|---|
| 2026.03.19 | ₩3,729 | ₩3,866 | ₩3,567 | ₩3,658 | -1.91% | 3.5만 |
|---|
| 2026.03.18 | ₩3,716 | ₩3,892 | ₩3,652 | ₩3,729 | +0.35% | 4.5만 |
|---|
| 2026.03.17 | ₩3,930 | ₩4,021 | ₩3,632 | ₩3,678 | -6.44% | 3.8만 |
|---|
| 2026.03.16 | ₩3,574 | ₩4,112 | ₩3,535 | ₩3,807 | +6.53% | 15.7만 |
|---|
| 2026.03.13 | ₩3,561 | ₩3,639 | ₩3,444 | ₩3,574 | +0.36% | 1.4만 |
|---|
| 2026.03.12 | ₩3,684 | ₩3,684 | ₩3,483 | ₩3,574 | -2.99% | 1.5만 |
|---|
| 2026.03.11 | ₩3,522 | ₩3,665 | ₩3,502 | ₩3,587 | +1.84% | 2.7만 |
|---|
| 2026.03.10 | ₩3,535 | ₩3,671 | ₩3,463 | ₩3,522 | -0.37% | 2.4만 |
|---|
| 2026.03.09 | ₩3,567 | ₩3,567 | ₩3,405 | ₩3,567 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩3,658 | ₩3,690 | ₩3,418 | ₩3,626 | -0.89% | 3.8만 |
|---|
| 2026.03.05 | ₩3,470 | ₩3,814 | ₩3,243 | ₩3,665 | +5.61% | 12.2만 |
|---|
| 2026.03.04 | ₩3,697 | ₩3,710 | ₩3,340 | ₩3,399 | -8.07% | 7.9만 |
|---|
| 2026.03.03 | ₩3,956 | ₩4,021 | ₩3,697 | ₩3,775 | -4.59% | 12.3만 |
|---|
| 2026.02.27 | ₩4,157 | ₩4,307 | ₩4,021 | ₩4,190 | +0.78% | 12.4만 |
|---|
| 2026.02.26 | ₩4,605 | ₩4,611 | ₩4,151 | ₩4,151 | -9.86% | 25.7만 |
|---|
| 2026.02.25 | ₩4,372 | ₩5,221 | ₩4,372 | ₩4,599 | +5.19% | 72.9만 |
|---|
| 2026.02.24 | ₩4,540 | ₩4,540 | ₩4,119 | ₩4,268 | -6.00% | 34만 |
|---|
| 2026.02.23 | ₩4,216 | ₩5,241 | ₩4,216 | ₩4,702 | +11.54% | 150.6만 |
|---|
| 2026.02.20 | ₩3,632 | ₩4,339 | ₩3,632 | ₩4,034 | +11.07% | 45.5만 |
|---|
| 2026.02.19 | ₩3,327 | ₩3,853 | ₩3,327 | ₩3,632 | +9.16% | 20.1만 |
|---|
| 2026.02.13 | ₩3,288 | ₩3,528 | ₩3,262 | ₩3,327 | +1.18% | 11.1만 |
|---|
| 2026.02.12 | ₩3,107 | ₩3,353 | ₩3,055 | ₩3,236 | +4.18% | 4.9만 |
|---|
| 2026.02.11 | ₩3,061 | ₩3,100 | ₩3,022 | ₩3,087 | +0.85% | 3.4천 |
|---|
| 2026.02.10 | ₩3,022 | ₩3,107 | ₩2,996 | ₩3,061 | +1.29% | 4.9천 |
|---|
| 2026.02.09 | ₩3,035 | ₩3,081 | ₩3,003 | ₩3,022 | -0.43% | 9.6천 |
|---|
| 2026.02.06 | ₩3,081 | ₩3,081 | ₩2,977 | ₩3,035 | -1.47% | 1.2만 |
|---|
| 2026.02.05 | ₩3,061 | ₩3,094 | ₩3,016 | ₩3,081 | +0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩2,984 | ₩3,055 | ₩2,919 | ₩3,042 | +1.96% | 1.8만 |
|---|
| 2026.02.03 | ₩2,984 | ₩3,029 | ₩2,919 | ₩2,984 | 0.00% | 1.5만 |
|---|
| 2026.02.02 | ₩3,003 | ₩3,009 | ₩2,899 | ₩2,932 | -2.38% | 9.6천 |
|---|
| 2026.01.30 | ₩3,087 | ₩3,087 | ₩2,984 | ₩3,003 | -2.73% | 1.4만 |
|---|
| 2026.01.29 | ₩3,133 | ₩3,133 | ₩3,042 | ₩3,048 | -2.69% | 1.5만 |
|---|
| 2026.01.28 | ₩3,133 | ₩3,217 | ₩3,081 | ₩3,133 | 0.00% | 1.2만 |
|---|
| 2026.01.27 | ₩3,178 | ₩3,236 | ₩3,133 | ₩3,133 | -1.43% | 7.1천 |
|---|
| 2026.01.26 | ₩3,172 | ₩3,211 | ₩3,120 | ₩3,178 | +0.20% | 1.8만 |
|---|
| 2026.01.23 | ₩3,146 | ₩3,256 | ₩3,126 | ₩3,172 | +0.82% | 1.7만 |
|---|
| 2026.01.22 | ₩3,236 | ₩3,236 | ₩3,081 | ₩3,146 | -2.81% | 2만 |
|---|
| 2026.01.21 | ₩3,042 | ₩3,502 | ₩3,022 | ₩3,113 | +2.35% | 10.4만 |
|---|
| 2026.01.20 | ₩3,016 | ₩3,048 | ₩2,964 | ₩3,042 | +0.86% | 1.1만 |
|---|
| 2026.01.19 | ₩3,009 | ₩3,016 | ₩2,958 | ₩3,016 | +0.22% | 1.2만 |
|---|
| 2026.01.16 | ₩2,964 | ₩3,016 | ₩2,958 | ₩3,009 | +1.53% | 1.7만 |
|---|
| 2026.01.15 | ₩3,087 | ₩3,100 | ₩2,964 | ₩2,964 | -3.99% | 1.9만 |
|---|
| 2026.01.14 | ₩3,139 | ₩3,139 | ₩3,048 | ₩3,068 | -2.27% | 8.9천 |
|---|
| 2026.01.13 | ₩3,165 | ₩3,198 | ₩3,107 | ₩3,107 | -1.84% | 1만 |
|---|
| 2026.01.12 | ₩3,204 | ₩3,340 | ₩3,113 | ₩3,165 | -1.21% | 2.2만 |
|---|
| 2026.01.09 | ₩3,081 | ₩3,198 | ₩3,081 | ₩3,159 | +2.53% | 6.9천 |
|---|
| 2026.01.08 | ₩3,159 | ₩3,425 | ₩3,081 | ₩3,081 | -2.46% | 4.1만 |
|---|
| 2026.01.07 | ₩3,236 | ₩3,236 | ₩3,081 | ₩3,120 | -3.61% | 3.8만 |
|---|
| 2026.01.06 | ₩3,230 | ₩3,249 | ₩3,191 | ₩3,211 | -0.60% | 7.5천 |
|---|
| 2026.01.05 | ₩3,288 | ₩3,288 | ₩3,224 | ₩3,224 | -1.97% | 1.9만 |
|---|
| 2026.01.02 | ₩3,172 | ₩3,301 | ₩3,172 | ₩3,282 | +3.48% | 6.7천 |
|---|
| 2025.12.30 | ₩3,224 | ₩3,249 | ₩3,126 | ₩3,172 | -1.61% | 4.1만 |
|---|
| 2025.12.29 | ₩3,314 | ₩3,314 | ₩3,224 | ₩3,230 | -2.54% | 2.9만 |
|---|
| 2025.12.26 | ₩3,334 | ₩3,360 | ₩3,133 | ₩3,321 | -0.39% | 2.6만 |
|---|
| 2025.12.24 | ₩3,373 | ₩3,392 | ₩3,321 | ₩3,334 | -1.15% | 4만 |
|---|
| 2025.12.23 | ₩3,483 | ₩3,489 | ₩3,373 | ₩3,373 | -3.17% | 3.3만 |
|---|
| 2025.12.22 | ₩3,522 | ₩3,548 | ₩3,451 | ₩3,483 | -1.10% | 1.4만 |
|---|
| 2025.12.19 | ₩3,438 | ₩3,528 | ₩3,399 | ₩3,522 | +2.45% | 7만 |
|---|
| 2025.12.18 | ₩3,444 | ₩3,444 | ₩3,373 | ₩3,431 | -0.38% | 2.5만 |
|---|
| 2025.12.17 | ₩3,535 | ₩3,548 | ₩3,438 | ₩3,438 | -2.75% | 5.9만 |
|---|
| 2025.12.16 | ₩3,548 | ₩3,548 | ₩3,463 | ₩3,522 | -0.73% | 1.8만 |
|---|
| 2025.12.15 | ₩3,561 | ₩3,587 | ₩3,528 | ₩3,548 | -0.36% | 1.2만 |
|---|
| 2025.12.12 | ₩3,496 | ₩3,561 | ₩3,476 | ₩3,554 | +1.67% | 1.5만 |
|---|
| 2025.12.11 | ₩3,502 | ₩3,541 | ₩3,463 | ₩3,496 | -0.19% | 1.6만 |
|---|
| 2025.12.10 | ₩3,457 | ₩3,515 | ₩3,444 | ₩3,502 | +1.31% | 1.1만 |
|---|
| 2025.12.09 | ₩3,502 | ₩3,502 | ₩3,457 | ₩3,470 | -0.93% | 3.9천 |
|---|
| 2025.12.08 | ₩3,502 | ₩3,528 | ₩3,463 | ₩3,502 | 0.00% | 4.3천 |
|---|
| 2025.12.05 | ₩3,554 | ₩3,554 | ₩3,399 | ₩3,502 | -1.46% | 5.9만 |
|---|
| 2025.12.04 | ₩3,522 | ₩3,554 | ₩3,476 | ₩3,483 | -1.10% | 5천 |
|---|
| 2025.12.03 | ₩3,535 | ₩3,541 | ₩3,483 | ₩3,522 | -0.37% | 1.1만 |
|---|
| 2025.12.02 | ₩3,496 | ₩3,522 | ₩3,457 | ₩3,522 | +0.74% | 1.9만 |
|---|
| 2025.12.01 | ₩3,528 | ₩3,561 | ₩3,463 | ₩3,496 | -0.92% | 2만 |
|---|
| 2025.11.28 | ₩3,502 | ₩3,567 | ₩3,470 | ₩3,528 | +0.74% | 3.1만 |
|---|
| 2025.11.27 | ₩3,554 | ₩3,567 | ₩3,463 | ₩3,502 | -1.46% | 1.2만 |
|---|
| 2025.11.26 | ₩3,457 | ₩3,535 | ₩3,425 | ₩3,528 | +2.06% | 2.4만 |
|---|
| 2025.11.25 | ₩3,470 | ₩3,541 | ₩3,399 | ₩3,457 | -0.37% | 1.9만 |
|---|
| 2025.11.24 | ₩3,483 | ₩3,483 | ₩3,392 | ₩3,470 | -0.37% | 2.2만 |
|---|
| 2025.11.21 | ₩3,496 | ₩3,496 | ₩3,438 | ₩3,483 | -0.37% | 1.2만 |
|---|
| 2025.11.20 | ₩3,593 | ₩3,593 | ₩3,476 | ₩3,522 | -1.99% | 1.2만 |
|---|
| 2025.11.19 | ₩3,619 | ₩3,619 | ₩3,463 | ₩3,528 | -2.51% | 4.3만 |
|---|
| 2025.11.18 | ₩3,580 | ₩3,658 | ₩3,470 | ₩3,561 | -0.54% | 2.1만 |
|---|
| 2025.11.17 | ₩3,606 | ₩3,645 | ₩3,515 | ₩3,580 | -0.72% | 2.3만 |
|---|
| 2025.11.14 | ₩3,619 | ₩3,619 | ₩3,522 | ₩3,587 | -0.90% | 1.7만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,671 | ₩3,528 | ₩3,593 | -1.42% | 4만 |
|---|
| 2025.11.12 | ₩3,444 | ₩3,652 | ₩3,425 | ₩3,645 | +5.84% | 4.2만 |
|---|
| 2025.11.11 | ₩3,470 | ₩3,489 | ₩3,379 | ₩3,444 | -0.75% | 2.2만 |
|---|
| 2025.11.10 | ₩3,386 | ₩3,457 | ₩3,366 | ₩3,451 | +1.92% | 1.7만 |
|---|
| 2025.11.07 | ₩3,418 | ₩3,418 | ₩3,301 | ₩3,386 | -0.95% | 2만 |
|---|
| 2025.11.06 | ₩3,418 | ₩3,431 | ₩3,347 | ₩3,418 | 0.00% | 3.5만 |
|---|
| 2025.11.05 | ₩3,483 | ₩3,483 | ₩3,269 | ₩3,399 | -2.42% | 5.4만 |
|---|
| 2025.11.04 | ₩3,528 | ₩3,554 | ₩3,392 | ₩3,509 | -0.55% | 2.7만 |
|---|
| 2025.11.03 | ₩3,639 | ₩3,690 | ₩3,515 | ₩3,515 | -3.39% | 5.5만 |
|---|
| 2025.10.31 | ₩3,716 | ₩3,781 | ₩3,665 | ₩3,671 | -1.22% | 1.8만 |
|---|
| 2025.10.30 | ₩3,658 | ₩3,749 | ₩3,639 | ₩3,710 | +1.42% | 5만 |
|---|
| 2025.10.29 | ₩3,678 | ₩3,755 | ₩3,632 | ₩3,658 | -0.53% | 1.9만 |
|---|
| 2025.10.28 | ₩3,742 | ₩3,801 | ₩3,697 | ₩3,703 | -1.04% | 2만 |
|---|
| 2025.10.27 | ₩3,710 | ₩3,853 | ₩3,671 | ₩3,775 | +1.75% | 4만 |
|---|
| 2025.10.24 | ₩3,716 | ₩3,781 | ₩3,652 | ₩3,723 | +0.17% | 1.9만 |
|---|
| 2025.10.23 | ₩3,697 | ₩3,807 | ₩3,684 | ₩3,716 | +0.53% | 2.2만 |
|---|
| 2025.10.22 | ₩3,619 | ₩3,736 | ₩3,619 | ₩3,690 | +1.97% | 2.1만 |
|---|
| 2025.10.21 | ₩3,768 | ₩3,768 | ₩3,645 | ₩3,645 | -3.27% | 3.8만 |
|---|
| 2025.10.20 | ₩3,755 | ₩3,762 | ₩3,535 | ₩3,762 | +0.17% | 5.6만 |
|---|
| 2025.10.17 | ₩3,755 | ₩3,872 | ₩3,684 | ₩3,768 | +0.35% | 4.3만 |
|---|
| 2025.10.16 | ₩3,950 | ₩4,008 | ₩3,775 | ₩3,788 | -4.11% | 16만 |
|---|
| 2025.10.15 | ₩3,548 | ₩4,261 | ₩3,541 | ₩3,950 | +11.33% | 88.4만 |
|---|
| 2025.10.14 | ₩3,626 | ₩3,626 | ₩3,496 | ₩3,541 | -2.33% | 3만 |
|---|
| 2025.10.13 | ₩3,509 | ₩3,613 | ₩3,476 | ₩3,574 | +1.85% | 2.1만 |
|---|
| 2025.10.10 | ₩3,632 | ₩3,632 | ₩3,509 | ₩3,587 | -1.25% | 2.7만 |
|---|