시장 데이터를 불러오는 중
전체 종목
모나리자 과거 주가
012690.KS · KOSPI
주요 제품·사업: 화장지,미용티슈 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012690.KS · KOSPI
주요 제품·사업: 화장지,미용티슈 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,417 | ₩1,449 | ₩1,407 | ₩1,417 | 0.00% | 9.9만 |
| 2026.10.07 | ₩1,403 | ₩1,460 | ₩1,403 | ₩1,418 | +1.07% | 9.6만 |
| 2026.10.06 | ₩1,417 | ₩1,423 | ₩1,403 | ₩1,405 | -0.85% | 6.2만 |
| 2026.10.02 | ₩1,419 | ₩1,430 | ₩1,407 | ₩1,421 | +0.14% | 3.4만 |
| 2026.10.01 | ₩1,414 | ₩1,419 | ₩1,396 | ₩1,416 | +0.14% | 2.5만 |
| 2026.09.30 | ₩1,411 | ₩1,415 | ₩1,402 | ₩1,410 | -0.07% | 5.6만 |
| 2026.09.29 | ₩1,415 | ₩1,415 | ₩1,384 | ₩1,402 | -0.92% | 3.4만 |
| 2026.09.28 | ₩1,400 | ₩1,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,394 |
| ₩1,410 |
| +0.71% |
| 5.9만 |
| 2026.09.23 | ₩1,420 | ₩1,420 | ₩1,395 | ₩1,400 | -1.41% | 5.3만 |
|---|
| 2026.09.22 | ₩1,440 | ₩1,440 | ₩1,404 | ₩1,418 | -1.53% | 9.8만 |
|---|
| 2026.09.21 | ₩1,449 | ₩1,449 | ₩1,419 | ₩1,424 | -1.73% | 10.9만 |
|---|
| 2026.09.18 | ₩1,465 | ₩1,465 | ₩1,436 | ₩1,449 | -1.09% | 7만 |
|---|
| 2026.09.17 | ₩1,451 | ₩1,478 | ₩1,432 | ₩1,454 | +0.21% | 14.5만 |
|---|
| 2026.09.16 | ₩1,460 | ₩1,463 | ₩1,445 | ₩1,453 | -0.48% | 4.5만 |
|---|
| 2026.09.15 | ₩1,450 | ₩1,470 | ₩1,444 | ₩1,460 | +0.69% | 6.3만 |
|---|
| 2026.09.14 | ₩1,460 | ₩1,470 | ₩1,431 | ₩1,451 | -0.62% | 12.8만 |
|---|
| 2026.09.11 | ₩1,470 | ₩1,485 | ₩1,458 | ₩1,459 | -0.75% | 4.9만 |
|---|
| 2026.09.10 | ₩1,475 | ₩1,488 | ₩1,456 | ₩1,475 | 0.00% | 12.5만 |
|---|
| 2026.09.09 | ₩1,495 | ₩1,500 | ₩1,481 | ₩1,483 | -0.80% | 7.4만 |
|---|
| 2026.09.08 | ₩1,492 | ₩1,515 | ₩1,483 | ₩1,491 | -0.07% | 15.5만 |
|---|
| 2026.09.07 | ₩1,515 | ₩1,516 | ₩1,486 | ₩1,492 | -1.52% | 9.7만 |
|---|
| 2026.09.04 | ₩1,504 | ₩1,532 | ₩1,486 | ₩1,504 | 0.00% | 17.2만 |
|---|
| 2026.09.03 | ₩1,487 | ₩1,514 | ₩1,483 | ₩1,500 | +0.87% | 14.7만 |
|---|
| 2026.09.02 | ₩1,524 | ₩1,536 | ₩1,482 | ₩1,483 | -2.69% | 24.3만 |
|---|
| 2026.09.01 | ₩1,516 | ₩1,621 | ₩1,470 | ₩1,537 | +1.39% | 206.2만 |
|---|
| 2026.08.31 | ₩1,498 | ₩1,539 | ₩1,476 | ₩1,515 | +1.13% | 46.8만 |
|---|
| 2026.08.28 | ₩1,454 | ₩1,675 | ₩1,445 | ₩1,498 | +3.03% | 355.6만 |
|---|
| 2026.08.27 | ₩1,461 | ₩1,482 | ₩1,450 | ₩1,454 | -0.48% | 7.6만 |
|---|
| 2026.08.26 | ₩1,462 | ₩1,474 | ₩1,440 | ₩1,461 | -0.07% | 8만 |
|---|
| 2026.08.25 | ₩1,427 | ₩1,465 | ₩1,415 | ₩1,461 | +2.38% | 6.4만 |
|---|
| 2026.08.24 | ₩1,429 | ₩1,465 | ₩1,414 | ₩1,439 | +0.70% | 8.2만 |
|---|
| 2026.08.21 | ₩1,460 | ₩1,460 | ₩1,405 | ₩1,429 | -2.12% | 10.9만 |
|---|
| 2026.08.20 | ₩1,450 | ₩1,473 | ₩1,431 | ₩1,449 | -0.07% | 8.7만 |
|---|
| 2026.08.19 | ₩1,462 | ₩1,475 | ₩1,415 | ₩1,441 | -1.44% | 10.6만 |
|---|
| 2026.08.18 | ₩1,530 | ₩1,532 | ₩1,454 | ₩1,462 | -4.44% | 24.7만 |
|---|
| 2026.08.14 | ₩1,504 | ₩1,529 | ₩1,493 | ₩1,527 | +1.53% | 29만 |
|---|
| 2026.08.13 | ₩1,534 | ₩1,547 | ₩1,500 | ₩1,503 | -2.02% | 36.9만 |
|---|
| 2026.08.12 | ₩1,518 | ₩1,536 | ₩1,501 | ₩1,529 | +0.72% | 27.3만 |
|---|
| 2026.08.11 | ₩1,507 | ₩1,585 | ₩1,480 | ₩1,518 | +0.73% | 153.7만 |
|---|
| 2026.08.10 | ₩1,437 | ₩1,510 | ₩1,437 | ₩1,510 | +5.08% | 31.8만 |
|---|
| 2026.08.07 | ₩1,437 | ₩1,465 | ₩1,417 | ₩1,437 | 0.00% | 15.7만 |
|---|
| 2026.08.06 | ₩1,445 | ₩1,464 | ₩1,419 | ₩1,436 | -0.62% | 24.2만 |
|---|
| 2026.08.05 | ₩1,444 | ₩1,481 | ₩1,438 | ₩1,442 | -0.14% | 33.8만 |
|---|
| 2026.08.04 | ₩1,400 | ₩1,502 | ₩1,400 | ₩1,441 | +2.93% | 79.3만 |
|---|
| 2026.08.03 | ₩1,390 | ₩1,450 | ₩1,381 | ₩1,392 | +0.14% | 43.5만 |
|---|
| 2026.07.31 | ₩1,380 | ₩1,415 | ₩1,364 | ₩1,389 | +0.65% | 43.3만 |
|---|
| 2026.07.30 | ₩1,275 | ₩1,413 | ₩1,275 | ₩1,344 | +5.41% | 57.9만 |
|---|
| 2026.07.29 | ₩1,394 | ₩1,430 | ₩1,309 | ₩1,317 | -5.52% | 74.2만 |
|---|
| 2026.07.28 | ₩1,475 | ₩1,539 | ₩1,380 | ₩1,390 | -5.76% | 171.9만 |
|---|
| 2026.07.27 | ₩1,442 | ₩1,650 | ₩1,423 | ₩1,498 | +3.88% | 864.3만 |
|---|
| 2026.07.24 | ₩1,580 | ₩1,614 | ₩1,440 | ₩1,441 | -8.80% | 187.3만 |
|---|
| 2026.07.23 | ₩1,730 | ₩1,749 | ₩1,585 | ₩1,586 | -8.32% | 546만 |
|---|
| 2026.07.22 | ₩1,740 | ₩1,969 | ₩1,650 | ₩1,659 | -4.66% | 2600.7만 |
|---|
| 2026.07.21 | ₩1,848 | ₩2,050 | ₩1,544 | ₩1,689 | -8.60% | 4227.2만 |
|---|
| 2026.07.20 | ₩2,310 | ₩2,460 | ₩1,659 | ₩1,740 | -24.68% | 1951.5만 |
|---|
| 2026.07.16 | ₩1,760 | ₩2,170 | ₩1,760 | ₩2,170 | +23.30% | 1278.6만 |
|---|
| 2026.07.15 | ₩1,407 | ₩1,800 | ₩1,407 | ₩1,670 | +18.69% | 476.1만 |
|---|
| 2026.07.14 | ₩1,315 | ₩1,736 | ₩1,315 | ₩1,453 | +10.49% | 456.1만 |
|---|
| 2026.07.13 | ₩1,407 | ₩1,443 | ₩1,346 | ₩1,346 | -4.34% | 12.5만 |
|---|
| 2026.07.10 | ₩1,346 | ₩1,455 | ₩1,346 | ₩1,407 | +4.53% | 9.2만 |
|---|
| 2026.07.09 | ₩1,395 | ₩1,395 | ₩1,340 | ₩1,352 | -3.08% | 7.4만 |
|---|
| 2026.07.08 | ₩1,450 | ₩1,450 | ₩1,331 | ₩1,395 | -3.79% | 4.6만 |
|---|
| 2026.07.07 | ₩1,474 | ₩1,530 | ₩1,413 | ₩1,436 | -2.58% | 6만 |
|---|
| 2026.07.06 | ₩1,418 | ₩1,523 | ₩1,413 | ₩1,477 | +4.16% | 4만 |
|---|
| 2026.07.03 | ₩1,394 | ₩1,450 | ₩1,359 | ₩1,450 | +4.02% | 5.5만 |
|---|
| 2026.07.02 | ₩1,438 | ₩1,468 | ₩1,400 | ₩1,400 | -2.64% | 3.3만 |
|---|
| 2026.07.01 | ₩1,470 | ₩1,470 | ₩1,401 | ₩1,450 | -1.36% | 3.1만 |
|---|
| 2026.06.30 | ₩1,434 | ₩1,500 | ₩1,414 | ₩1,475 | +2.86% | 2.7만 |
|---|
| 2026.06.29 | ₩1,339 | ₩1,455 | ₩1,339 | ₩1,448 | +8.14% | 8.5만 |
|---|
| 2026.06.26 | ₩1,409 | ₩1,409 | ₩1,330 | ₩1,350 | -4.19% | 15.3만 |
|---|
| 2026.06.25 | ₩1,472 | ₩1,505 | ₩1,401 | ₩1,410 | -4.21% | 14.9만 |
|---|
| 2026.06.24 | ₩1,500 | ₩1,545 | ₩1,470 | ₩1,487 | -0.87% | 17.5만 |
|---|
| 2026.06.23 | ₩1,616 | ₩1,625 | ₩1,530 | ₩1,537 | -4.89% | 9.5만 |
|---|
| 2026.06.22 | ₩1,585 | ₩1,640 | ₩1,582 | ₩1,616 | +1.96% | 7만 |
|---|
| 2026.06.19 | ₩1,659 | ₩1,681 | ₩1,580 | ₩1,619 | -2.41% | 7.4만 |
|---|
| 2026.06.18 | ₩1,734 | ₩1,735 | ₩1,659 | ₩1,659 | -4.33% | 2.9만 |
|---|
| 2026.06.17 | ₩1,748 | ₩1,748 | ₩1,703 | ₩1,733 | -0.86% | 3.5만 |
|---|
| 2026.06.16 | ₩1,744 | ₩1,759 | ₩1,702 | ₩1,727 | -0.97% | 2.2만 |
|---|
| 2026.06.15 | ₩1,691 | ₩1,744 | ₩1,691 | ₩1,744 | +3.13% | 6.4만 |
|---|
| 2026.06.12 | ₩1,669 | ₩1,715 | ₩1,669 | ₩1,689 | +1.20% | 2.7만 |
|---|
| 2026.06.11 | ₩1,568 | ₩1,855 | ₩1,568 | ₩1,669 | +6.44% | 36.2만 |
|---|
| 2026.06.10 | ₩1,609 | ₩1,650 | ₩1,595 | ₩1,613 | +0.25% | 11.5만 |
|---|
| 2026.06.09 | ₩1,554 | ₩1,663 | ₩1,554 | ₩1,622 | +4.38% | 6.4만 |
|---|
| 2026.06.08 | ₩1,699 | ₩1,699 | ₩1,600 | ₩1,600 | -5.83% | 13만 |
|---|
| 2026.06.05 | ₩1,671 | ₩1,745 | ₩1,671 | ₩1,705 | +2.03% | 7만 |
|---|
| 2026.06.04 | ₩1,653 | ₩1,730 | ₩1,653 | ₩1,702 | +2.96% | 9.8만 |
|---|
| 2026.06.02 | ₩1,654 | ₩1,707 | ₩1,600 | ₩1,670 | +0.97% | 24.4만 |
|---|
| 2026.06.01 | ₩1,767 | ₩1,767 | ₩1,658 | ₩1,668 | -5.60% | 33.7만 |
|---|
| 2026.05.29 | ₩1,860 | ₩1,889 | ₩1,738 | ₩1,766 | -5.05% | 30.3만 |
|---|
| 2026.05.28 | ₩1,965 | ₩1,986 | ₩1,810 | ₩1,860 | -5.34% | 30만 |
|---|
| 2026.05.27 | ₩1,992 | ₩2,000 | ₩1,965 | ₩1,965 | -1.36% | 12만 |
|---|
| 2026.05.26 | ₩2,045 | ₩2,045 | ₩1,983 | ₩2,000 | -2.20% | 14.2만 |
|---|
| 2026.05.22 | ₩2,000 | ₩2,037 | ₩1,985 | ₩2,000 | 0.00% | 13만 |
|---|
| 2026.05.21 | ₩2,030 | ₩2,045 | ₩1,984 | ₩1,985 | -2.22% | 19.8만 |
|---|
| 2026.05.20 | ₩2,030 | ₩2,030 | ₩1,983 | ₩1,995 | -1.72% | 27.4만 |
|---|
| 2026.05.19 | ₩2,045 | ₩2,120 | ₩2,000 | ₩2,055 | +0.49% | 23.3만 |
|---|
| 2026.05.18 | ₩2,120 | ₩2,125 | ₩2,050 | ₩2,075 | -2.12% | 18만 |
|---|
| 2026.05.15 | ₩2,225 | ₩2,225 | ₩2,100 | ₩2,120 | -4.72% | 35만 |
|---|
| 2026.05.14 | ₩2,180 | ₩2,240 | ₩2,145 | ₩2,220 | +1.83% | 20만 |
|---|
| 2026.05.13 | ₩2,180 | ₩2,200 | ₩2,100 | ₩2,170 | -0.46% | 23만 |
|---|
| 2026.05.12 | ₩2,130 | ₩2,225 | ₩2,115 | ₩2,180 | +2.35% | 48.4만 |
|---|
| 2026.05.11 | ₩2,250 | ₩2,250 | ₩2,120 | ₩2,140 | -4.89% | 46.6만 |
|---|
| 2026.05.08 | ₩2,225 | ₩2,260 | ₩2,200 | ₩2,240 | +0.67% | 23.6만 |
|---|
| 2026.05.07 | ₩2,280 | ₩2,300 | ₩2,205 | ₩2,225 | -2.41% | 44.1만 |
|---|
| 2026.05.06 | ₩2,390 | ₩2,390 | ₩2,300 | ₩2,305 | -3.56% | 53.6만 |
|---|
| 2026.05.04 | ₩2,355 | ₩2,410 | ₩2,355 | ₩2,395 | +1.70% | 58만 |
|---|
| 2026.04.30 | ₩2,405 | ₩2,405 | ₩2,350 | ₩2,365 | -1.66% | 34.3만 |
|---|
| 2026.04.29 | ₩2,385 | ₩2,415 | ₩2,370 | ₩2,405 | +0.84% | 77.6만 |
|---|
| 2026.04.28 | ₩2,310 | ₩2,395 | ₩2,310 | ₩2,365 | +2.38% | 58.4만 |
|---|
| 2026.04.27 | ₩2,315 | ₩2,330 | ₩2,285 | ₩2,300 | -0.65% | 28.7만 |
|---|
| 2026.04.24 | ₩2,385 | ₩2,385 | ₩2,275 | ₩2,315 | -2.94% | 40.7만 |
|---|
| 2026.04.23 | ₩2,330 | ₩2,360 | ₩2,270 | ₩2,315 | -0.64% | 28.6만 |
|---|
| 2026.04.22 | ₩2,300 | ₩2,360 | ₩2,300 | ₩2,330 | +1.30% | 31.2만 |
|---|
| 2026.04.21 | ₩2,355 | ₩2,410 | ₩2,285 | ₩2,295 | -2.55% | 74만 |
|---|
| 2026.04.20 | ₩2,370 | ₩2,390 | ₩2,325 | ₩2,335 | -1.48% | 35.2만 |
|---|
| 2026.04.17 | ₩2,360 | ₩2,420 | ₩2,345 | ₩2,375 | +0.64% | 96.2만 |
|---|
| 2026.04.16 | ₩2,300 | ₩2,390 | ₩2,295 | ₩2,350 | +2.17% | 63.7만 |
|---|
| 2026.04.15 | ₩2,290 | ₩2,305 | ₩2,250 | ₩2,285 | -0.22% | 35.5만 |
|---|
| 2026.04.14 | ₩2,275 | ₩2,310 | ₩2,265 | ₩2,285 | +0.44% | 35.7만 |
|---|
| 2026.04.13 | ₩2,295 | ₩2,340 | ₩2,265 | ₩2,275 | -0.87% | 32만 |
|---|
| 2026.04.10 | ₩2,220 | ₩2,280 | ₩2,220 | ₩2,255 | +1.58% | 24.3만 |
|---|
| 2026.04.09 | ₩2,195 | ₩2,230 | ₩2,180 | ₩2,220 | +1.14% | 24만 |
|---|
| 2026.04.08 | ₩2,210 | ₩2,235 | ₩2,190 | ₩2,195 | -0.68% | 33.5만 |
|---|
| 2026.04.07 | ₩2,240 | ₩2,255 | ₩2,195 | ₩2,195 | -2.01% | 50.9만 |
|---|
| 2026.04.06 | ₩2,295 | ₩2,445 | ₩2,235 | ₩2,240 | -2.40% | 290.1만 |
|---|
| 2026.04.03 | ₩2,220 | ₩2,265 | ₩2,210 | ₩2,250 | +1.35% | 39.1만 |
|---|
| 2026.04.02 | ₩2,240 | ₩2,315 | ₩2,190 | ₩2,200 | -1.79% | 113.5만 |
|---|
| 2026.04.01 | ₩2,275 | ₩2,285 | ₩2,200 | ₩2,225 | -2.20% | 70.5만 |
|---|
| 2026.03.31 | ₩2,340 | ₩2,455 | ₩2,215 | ₩2,245 | -4.06% | 178.7만 |
|---|
| 2026.03.30 | ₩2,580 | ₩2,610 | ₩2,280 | ₩2,280 | -11.63% | 357.3만 |
|---|
| 2026.03.27 | ₩2,175 | ₩2,665 | ₩2,155 | ₩2,465 | +13.33% | 2054.9만 |
|---|
| 2026.03.26 | ₩2,055 | ₩2,230 | ₩2,055 | ₩2,115 | +2.92% | 87.9만 |
|---|
| 2026.03.25 | ₩2,070 | ₩2,085 | ₩2,050 | ₩2,065 | -0.24% | 10.9만 |
|---|
| 2026.03.24 | ₩2,045 | ₩2,095 | ₩2,020 | ₩2,070 | +1.22% | 11.9만 |
|---|
| 2026.03.23 | ₩2,040 | ₩2,170 | ₩2,005 | ₩2,025 | -0.74% | 56.1만 |
|---|
| 2026.03.20 | ₩2,040 | ₩2,080 | ₩2,020 | ₩2,045 | +0.25% | 18.5만 |
|---|
| 2026.03.19 | ₩2,050 | ₩2,080 | ₩2,025 | ₩2,040 | -0.49% | 10.8만 |
|---|
| 2026.03.18 | ₩2,125 | ₩2,135 | ₩2,075 | ₩2,085 | -1.88% | 16.8만 |
|---|
| 2026.03.17 | ₩2,130 | ₩2,140 | ₩2,075 | ₩2,125 | -0.23% | 8.6만 |
|---|
| 2026.03.16 | ₩2,100 | ₩2,160 | ₩2,090 | ₩2,110 | +0.48% | 25.3만 |
|---|
| 2026.03.13 | ₩2,075 | ₩2,130 | ₩2,040 | ₩2,090 | +0.72% | 15.1만 |
|---|
| 2026.03.12 | ₩2,085 | ₩2,140 | ₩2,060 | ₩2,080 | -0.24% | 27.3만 |
|---|
| 2026.03.11 | ₩2,220 | ₩2,305 | ₩1,999 | ₩2,110 | -4.95% | 159.4만 |
|---|
| 2026.03.10 | ₩2,010 | ₩2,450 | ₩1,983 | ₩2,210 | +9.95% | 1297.8만 |
|---|
| 2026.03.09 | ₩2,030 | ₩2,030 | ₩1,938 | ₩1,960 | -3.45% | 13.8만 |
|---|
| 2026.03.06 | ₩2,025 | ₩2,045 | ₩1,997 | ₩2,035 | +0.49% | 6.4만 |
|---|
| 2026.03.05 | ₩1,969 | ₩2,050 | ₩1,969 | ₩2,045 | +3.86% | 12.2만 |
|---|
| 2026.03.04 | ₩2,060 | ₩2,060 | ₩1,939 | ₩1,961 | -4.81% | 31.3만 |
|---|
| 2026.03.03 | ₩2,150 | ₩2,150 | ₩2,065 | ₩2,080 | -3.26% | 21.5만 |
|---|
| 2026.02.27 | ₩2,185 | ₩2,215 | ₩2,150 | ₩2,170 | -0.69% | 20만 |
|---|
| 2026.02.26 | ₩2,235 | ₩2,245 | ₩2,175 | ₩2,185 | -2.24% | 29.8만 |
|---|
| 2026.02.25 | ₩2,225 | ₩2,290 | ₩2,220 | ₩2,230 | +0.22% | 33.8만 |
|---|
| 2026.02.24 | ₩2,200 | ₩2,235 | ₩2,190 | ₩2,225 | +1.14% | 13.8만 |
|---|
| 2026.02.23 | ₩2,190 | ₩2,235 | ₩2,190 | ₩2,200 | +0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩2,200 | ₩2,210 | ₩2,180 | ₩2,185 | -0.68% | 12.1만 |
|---|
| 2026.02.19 | ₩2,220 | ₩2,265 | ₩2,185 | ₩2,200 | -0.90% | 18.9만 |
|---|
| 2026.02.13 | ₩2,230 | ₩2,260 | ₩2,215 | ₩2,220 | -0.45% | 9.1만 |
|---|
| 2026.02.12 | ₩2,240 | ₩2,255 | ₩2,210 | ₩2,235 | -0.22% | 17.3만 |
|---|
| 2026.02.11 | ₩2,225 | ₩2,245 | ₩2,215 | ₩2,235 | +0.45% | 11.6만 |
|---|
| 2026.02.10 | ₩2,210 | ₩2,230 | ₩2,200 | ₩2,215 | +0.23% | 10.3만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,230 | ₩2,190 | ₩2,210 | +0.45% | 15.1만 |
|---|
| 2026.02.06 | ₩2,170 | ₩2,230 | ₩2,120 | ₩2,200 | +1.38% | 24.8만 |
|---|
| 2026.02.05 | ₩2,225 | ₩2,430 | ₩2,155 | ₩2,195 | -1.35% | 105.2만 |
|---|
| 2026.02.04 | ₩2,180 | ₩2,215 | ₩2,170 | ₩2,215 | +1.61% | 8.6만 |
|---|
| 2026.02.03 | ₩2,175 | ₩2,205 | ₩2,120 | ₩2,185 | +0.46% | 18.6만 |
|---|
| 2026.02.02 | ₩2,205 | ₩2,235 | ₩2,120 | ₩2,145 | -2.72% | 20.2만 |
|---|
| 2026.01.30 | ₩2,230 | ₩2,290 | ₩2,220 | ₩2,225 | -0.22% | 20.6만 |
|---|
| 2026.01.29 | ₩2,250 | ₩2,290 | ₩2,225 | ₩2,230 | -0.89% | 24.1만 |
|---|
| 2026.01.28 | ₩2,270 | ₩2,290 | ₩2,250 | ₩2,250 | -0.88% | 31.2만 |
|---|
| 2026.01.27 | ₩2,285 | ₩2,390 | ₩2,240 | ₩2,260 | -1.09% | 61.7만 |
|---|
| 2026.01.26 | ₩2,240 | ₩2,435 | ₩2,210 | ₩2,275 | +1.56% | 104.4만 |
|---|
| 2026.01.23 | ₩2,260 | ₩2,320 | ₩2,205 | ₩2,235 | -1.11% | 59.1만 |
|---|
| 2026.01.22 | ₩2,295 | ₩2,560 | ₩2,170 | ₩2,235 | -2.61% | 384.7만 |
|---|
| 2026.01.21 | ₩2,380 | ₩2,695 | ₩2,235 | ₩2,250 | -5.46% | 1045.6만 |
|---|
| 2026.01.20 | ₩2,020 | ₩2,595 | ₩2,015 | ₩2,210 | +9.41% | 900.2만 |
|---|
| 2026.01.19 | ₩2,030 | ₩2,040 | ₩2,020 | ₩2,025 | -0.25% | 11.2만 |
|---|
| 2026.01.16 | ₩2,025 | ₩2,050 | ₩2,010 | ₩2,025 | 0.00% | 10.7만 |
|---|
| 2026.01.15 | ₩2,075 | ₩2,095 | ₩2,025 | ₩2,025 | -2.41% | 17.7만 |
|---|
| 2026.01.14 | ₩2,015 | ₩2,425 | ₩1,993 | ₩2,075 | +2.98% | 210.3만 |
|---|
| 2026.01.13 | ₩2,020 | ₩2,030 | ₩1,994 | ₩1,995 | -1.24% | 12.4만 |
|---|
| 2026.01.12 | ₩2,050 | ₩2,060 | ₩2,010 | ₩2,015 | -1.71% | 8만 |
|---|
| 2026.01.09 | ₩2,035 | ₩2,050 | ₩2,020 | ₩2,025 | -0.49% | 3.1만 |
|---|
| 2026.01.08 | ₩2,125 | ₩2,125 | ₩2,015 | ₩2,040 | -4.00% | 15.7만 |
|---|
| 2026.01.07 | ₩2,150 | ₩2,155 | ₩2,090 | ₩2,100 | -2.33% | 13.2만 |
|---|
| 2026.01.06 | ₩2,140 | ₩2,190 | ₩2,140 | ₩2,160 | +0.93% | 6.4만 |
|---|
| 2026.01.05 | ₩2,170 | ₩2,170 | ₩2,145 | ₩2,150 | -0.92% | 4만 |
|---|
| 2026.01.02 | ₩2,125 | ₩2,185 | ₩2,125 | ₩2,170 | +2.12% | 3.7만 |
|---|
| 2025.12.30 | ₩2,135 | ₩2,155 | ₩2,125 | ₩2,130 | -0.23% | 2.9만 |
|---|
| 2025.12.29 | ₩2,145 | ₩2,155 | ₩2,115 | ₩2,145 | 0.00% | 4.7만 |
|---|
| 2025.12.26 | ₩2,160 | ₩2,180 | ₩2,140 | ₩2,145 | -0.69% | 2.1만 |
|---|
| 2025.12.24 | ₩2,155 | ₩2,160 | ₩2,140 | ₩2,155 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩2,200 | ₩2,200 | ₩2,140 | ₩2,150 | -2.27% | 9.9만 |
|---|
| 2025.12.22 | ₩2,190 | ₩2,210 | ₩2,180 | ₩2,200 | +0.46% | 2.8만 |
|---|
| 2025.12.19 | ₩2,190 | ₩2,210 | ₩2,180 | ₩2,190 | 0.00% | 3.7만 |
|---|
| 2025.12.18 | ₩2,175 | ₩2,230 | ₩2,175 | ₩2,195 | +0.92% | 4.4만 |
|---|
| 2025.12.17 | ₩2,200 | ₩2,220 | ₩2,185 | ₩2,220 | +0.91% | 5만 |
|---|
| 2025.12.16 | ₩2,200 | ₩2,240 | ₩2,170 | ₩2,175 | -1.14% | 4.6만 |
|---|
| 2025.12.15 | ₩2,215 | ₩2,235 | ₩2,200 | ₩2,225 | +0.45% | 5.9만 |
|---|
| 2025.12.12 | ₩2,220 | ₩2,230 | ₩2,205 | ₩2,215 | -0.23% | 2.3만 |
|---|
| 2025.12.11 | ₩2,225 | ₩2,235 | ₩2,210 | ₩2,215 | -0.45% | 3.1만 |
|---|
| 2025.12.10 | ₩2,205 | ₩2,230 | ₩2,195 | ₩2,220 | +0.68% | 6.1만 |
|---|
| 2025.12.09 | ₩2,180 | ₩2,210 | ₩2,175 | ₩2,205 | +1.15% | 4.5만 |
|---|
| 2025.12.08 | ₩2,215 | ₩2,230 | ₩2,180 | ₩2,205 | -0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩2,205 | ₩2,220 | ₩2,190 | ₩2,215 | +0.45% | 4.2만 |
|---|
| 2025.12.04 | ₩2,250 | ₩2,270 | ₩2,200 | ₩2,215 | -1.56% | 2.2만 |
|---|
| 2025.12.03 | ₩2,235 | ₩2,250 | ₩2,220 | ₩2,225 | -0.45% | 3.4만 |
|---|
| 2025.12.02 | ₩2,185 | ₩2,265 | ₩2,185 | ₩2,250 | +2.97% | 5.1만 |
|---|
| 2025.12.01 | ₩2,200 | ₩2,270 | ₩2,200 | ₩2,200 | 0.00% | 3.9만 |
|---|
| 2025.11.28 | ₩2,155 | ₩2,205 | ₩2,155 | ₩2,200 | +2.09% | 2.7만 |
|---|
| 2025.11.27 | ₩2,155 | ₩2,190 | ₩2,150 | ₩2,160 | +0.23% | 3.1만 |
|---|
| 2025.11.26 | ₩2,155 | ₩2,185 | ₩2,145 | ₩2,165 | +0.46% | 11.1만 |
|---|
| 2025.11.25 | ₩2,185 | ₩2,220 | ₩2,150 | ₩2,155 | -1.37% | 9.3만 |
|---|
| 2025.11.24 | ₩2,205 | ₩2,225 | ₩2,190 | ₩2,200 | -0.23% | 2.8만 |
|---|
| 2025.11.21 | ₩2,250 | ₩2,255 | ₩2,200 | ₩2,220 | -1.33% | 3.6만 |
|---|
| 2025.11.20 | ₩2,145 | ₩2,250 | ₩2,145 | ₩2,245 | +4.66% | 6.2만 |
|---|
| 2025.11.19 | ₩2,150 | ₩2,185 | ₩2,125 | ₩2,140 | -0.47% | 7.7만 |
|---|
| 2025.11.18 | ₩2,205 | ₩2,230 | ₩2,135 | ₩2,135 | -3.17% | 5만 |
|---|
| 2025.11.17 | ₩2,275 | ₩2,275 | ₩2,200 | ₩2,220 | -2.42% | 3.2만 |
|---|
| 2025.11.14 | ₩2,270 | ₩2,290 | ₩2,230 | ₩2,230 | -1.76% | 5.3만 |
|---|
| 2025.11.13 | ₩2,240 | ₩2,325 | ₩2,240 | ₩2,285 | +2.01% | 7.8만 |
|---|
| 2025.11.12 | ₩2,210 | ₩2,240 | ₩2,210 | ₩2,240 | +1.36% | 4.2만 |
|---|
| 2025.11.11 | ₩2,170 | ₩2,240 | ₩2,170 | ₩2,205 | +1.61% | 8.5만 |
|---|
| 2025.11.10 | ₩2,195 | ₩2,235 | ₩2,175 | ₩2,220 | +1.14% | 6.7만 |
|---|
| 2025.11.07 | ₩2,165 | ₩2,200 | ₩2,130 | ₩2,195 | +1.39% | 6.5만 |
|---|
| 2025.11.06 | ₩2,205 | ₩2,210 | ₩2,140 | ₩2,185 | -0.91% | 6.1만 |
|---|
| 2025.11.05 | ₩2,210 | ₩2,235 | ₩2,125 | ₩2,175 | -1.58% | 8.7만 |
|---|
| 2025.11.04 | ₩2,135 | ₩2,235 | ₩2,110 | ₩2,210 | +3.51% | 14.2만 |
|---|
| 2025.11.03 | ₩2,270 | ₩2,270 | ₩2,130 | ₩2,155 | -5.07% | 19.3만 |
|---|
| 2025.10.31 | ₩2,300 | ₩2,305 | ₩2,235 | ₩2,270 | -1.30% | 11.7만 |
|---|
| 2025.10.30 | ₩2,360 | ₩2,360 | ₩2,285 | ₩2,300 | -2.54% | 12.2만 |
|---|
| 2025.10.29 | ₩2,335 | ₩2,360 | ₩2,315 | ₩2,360 | +1.07% | 7.6만 |
|---|
| 2025.10.28 | ₩2,350 | ₩2,370 | ₩2,340 | ₩2,360 | +0.43% | 2.4만 |
|---|
| 2025.10.27 | ₩2,360 | ₩2,370 | ₩2,345 | ₩2,350 | -0.42% | 4.9만 |
|---|
| 2025.10.24 | ₩2,345 | ₩2,380 | ₩2,330 | ₩2,370 | +1.07% | 5.5만 |
|---|
| 2025.10.23 | ₩2,390 | ₩2,390 | ₩2,330 | ₩2,360 | -1.26% | 7만 |
|---|
| 2025.10.22 | ₩2,375 | ₩2,375 | ₩2,350 | ₩2,375 | 0.00% | 3.8만 |
|---|
| 2025.10.21 | ₩2,360 | ₩2,385 | ₩2,360 | ₩2,375 | +0.64% | 4.9만 |
|---|
| 2025.10.20 | ₩2,325 | ₩2,375 | ₩2,300 | ₩2,360 | +1.51% | 10.4만 |
|---|
| 2025.10.17 | ₩2,385 | ₩2,395 | ₩2,330 | ₩2,345 | -1.68% | 7.6만 |
|---|
| 2025.10.16 | ₩2,400 | ₩2,415 | ₩2,265 | ₩2,385 | -0.63% | 10.1만 |
|---|
| 2025.10.15 | ₩2,370 | ₩2,405 | ₩2,370 | ₩2,405 | +1.48% | 4.7만 |
|---|
| 2025.10.14 | ₩2,355 | ₩2,380 | ₩2,335 | ₩2,350 | -0.21% | 7만 |
|---|
| 2025.10.13 | ₩2,280 | ₩2,360 | ₩2,275 | ₩2,355 | +3.29% | 4.5만 |
|---|
| 2025.10.10 | ₩2,360 | ₩2,380 | ₩2,315 | ₩2,340 | -0.85% | 14.3만 |
|---|