시장 데이터를 불러오는 중
전체 종목
세우글로벌 과거 주가
013000.KS · KOSPI
주요 제품·사업: 화공약품.엔지니어링 플라스틱,페놀계제품,석유화학제품 판매/철재가구,사무목재가구 제조/교육사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013000.KS · KOSPI
주요 제품·사업: 화공약품.엔지니어링 플라스틱,페놀계제품,석유화학제품 판매/철재가구,사무목재가구 제조/교육사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,211 | ₩1,219 | ₩1,190 | ₩1,190 | -1.73% | 2.7만 |
| 2026.10.07 | ₩1,252 | ₩1,268 | ₩1,203 | ₩1,211 | -3.27% | 1.9만 |
| 2026.10.06 | ₩1,202 | ₩1,210 | ₩1,190 | ₩1,198 | -0.33% | 17.3만 |
| 2026.10.02 | ₩1,192 | ₩1,200 | ₩1,180 | ₩1,191 | -0.08% | 2.6만 |
| 2026.10.01 | ₩1,199 | ₩1,205 | ₩1,145 | ₩1,200 | +0.08% | 8.7만 |
| 2026.09.30 | ₩1,186 | ₩1,202 | ₩1,176 | ₩1,201 | +1.26% | 2.5만 |
| 2026.09.29 | ₩1,178 | ₩1,200 | ₩1,163 | ₩1,198 | +1.70% | 9.2만 |
| 2026.09.28 | ₩1,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,164 |
| ₩1,169 |
| -1.60% |
| 4.5만 |
| 2026.09.23 | ₩1,199 | ₩1,200 | ₩1,180 | ₩1,190 | -0.75% | 4.5만 |
|---|
| 2026.09.22 | ₩1,168 | ₩1,210 | ₩1,157 | ₩1,189 | +1.80% | 8.1만 |
|---|
| 2026.09.21 | ₩1,180 | ₩1,182 | ₩1,155 | ₩1,168 | -1.02% | 1.3만 |
|---|
| 2026.09.18 | ₩1,167 | ₩1,168 | ₩1,147 | ₩1,166 | -0.09% | 2.4만 |
|---|
| 2026.09.17 | ₩1,162 | ₩1,199 | ₩1,142 | ₩1,167 | +0.43% | 3만 |
|---|
| 2026.09.16 | ₩1,166 | ₩1,200 | ₩1,146 | ₩1,174 | +0.69% | 1.5만 |
|---|
| 2026.09.15 | ₩1,164 | ₩1,164 | ₩1,145 | ₩1,161 | -0.26% | 2.2만 |
|---|
| 2026.09.14 | ₩1,190 | ₩1,190 | ₩1,121 | ₩1,151 | -3.28% | 4.4만 |
|---|
| 2026.09.11 | ₩1,189 | ₩1,198 | ₩1,180 | ₩1,193 | +0.34% | 5.5천 |
|---|
| 2026.09.10 | ₩1,202 | ₩1,210 | ₩1,176 | ₩1,189 | -1.08% | 1만 |
|---|
| 2026.09.09 | ₩1,193 | ₩1,199 | ₩1,182 | ₩1,190 | -0.25% | 9.8천 |
|---|
| 2026.09.08 | ₩1,215 | ₩1,215 | ₩1,170 | ₩1,197 | -1.48% | 3.3만 |
|---|
| 2026.09.07 | ₩1,220 | ₩1,220 | ₩1,192 | ₩1,210 | -0.82% | 1.6만 |
|---|
| 2026.09.04 | ₩1,196 | ₩1,219 | ₩1,189 | ₩1,209 | +1.09% | 8.2천 |
|---|
| 2026.09.03 | ₩1,208 | ₩1,209 | ₩1,182 | ₩1,198 | -0.83% | 2만 |
|---|
| 2026.09.02 | ₩1,218 | ₩1,218 | ₩1,198 | ₩1,209 | -0.74% | 3만 |
|---|
| 2026.09.01 | ₩1,238 | ₩1,251 | ₩1,209 | ₩1,209 | -2.34% | 2.8만 |
|---|
| 2026.08.31 | ₩1,245 | ₩1,250 | ₩1,157 | ₩1,250 | +0.40% | 6.5만 |
|---|
| 2026.08.28 | ₩1,276 | ₩1,281 | ₩1,238 | ₩1,245 | -2.43% | 4.8만 |
|---|
| 2026.08.27 | ₩1,207 | ₩1,278 | ₩1,190 | ₩1,264 | +4.72% | 7.9만 |
|---|
| 2026.08.26 | ₩1,193 | ₩1,205 | ₩1,163 | ₩1,201 | +0.67% | 2.9만 |
|---|
| 2026.08.25 | ₩1,180 | ₩1,208 | ₩1,159 | ₩1,181 | +0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩1,217 | ₩1,230 | ₩1,186 | ₩1,189 | -2.30% | 4만 |
|---|
| 2026.08.21 | ₩1,193 | ₩1,231 | ₩1,193 | ₩1,227 | +2.85% | 5.4만 |
|---|
| 2026.08.20 | ₩1,195 | ₩1,232 | ₩1,189 | ₩1,222 | +2.26% | 4.4만 |
|---|
| 2026.08.19 | ₩1,173 | ₩1,231 | ₩1,170 | ₩1,206 | +2.81% | 1.5만 |
|---|
| 2026.08.18 | ₩1,252 | ₩1,252 | ₩1,164 | ₩1,223 | -2.32% | 6.6만 |
|---|
| 2026.08.14 | ₩1,233 | ₩1,261 | ₩1,190 | ₩1,228 | -0.41% | 3만 |
|---|
| 2026.08.13 | ₩1,244 | ₩1,260 | ₩1,232 | ₩1,244 | 0.00% | 2.7만 |
|---|
| 2026.08.12 | ₩1,253 | ₩1,280 | ₩1,227 | ₩1,244 | -0.72% | 5.1만 |
|---|
| 2026.08.11 | ₩1,272 | ₩1,280 | ₩1,224 | ₩1,224 | -3.77% | 6.1만 |
|---|
| 2026.08.10 | ₩1,207 | ₩1,280 | ₩1,175 | ₩1,280 | +6.05% | 11.1만 |
|---|
| 2026.08.07 | ₩1,201 | ₩1,233 | ₩1,201 | ₩1,211 | +0.83% | 1.3만 |
|---|
| 2026.08.06 | ₩1,217 | ₩1,220 | ₩1,195 | ₩1,211 | -0.49% | 1.6만 |
|---|
| 2026.08.05 | ₩1,239 | ₩1,239 | ₩1,202 | ₩1,224 | -1.21% | 2.4만 |
|---|
| 2026.08.04 | ₩1,173 | ₩1,290 | ₩1,173 | ₩1,219 | +3.92% | 5.5만 |
|---|
| 2026.08.03 | ₩1,252 | ₩1,252 | ₩1,207 | ₩1,235 | -1.36% | 3.3만 |
|---|
| 2026.07.31 | ₩1,200 | ₩1,252 | ₩1,165 | ₩1,245 | +3.75% | 4.8만 |
|---|
| 2026.07.30 | ₩1,151 | ₩1,220 | ₩1,150 | ₩1,170 | +1.65% | 3.2만 |
|---|
| 2026.07.29 | ₩1,188 | ₩1,223 | ₩1,136 | ₩1,170 | -1.52% | 4.1만 |
|---|
| 2026.07.28 | ₩1,233 | ₩1,251 | ₩1,197 | ₩1,200 | -2.68% | 2.2만 |
|---|
| 2026.07.27 | ₩1,252 | ₩1,274 | ₩1,226 | ₩1,250 | -0.16% | 1.6만 |
|---|
| 2026.07.24 | ₩1,274 | ₩1,295 | ₩1,236 | ₩1,267 | -0.55% | 1.6만 |
|---|
| 2026.07.23 | ₩1,257 | ₩1,299 | ₩1,242 | ₩1,295 | +3.02% | 2.4만 |
|---|
| 2026.07.22 | ₩1,282 | ₩1,282 | ₩1,235 | ₩1,257 | -1.95% | 6.9만 |
|---|
| 2026.07.21 | ₩1,294 | ₩1,302 | ₩1,244 | ₩1,293 | -0.08% | 6.3만 |
|---|
| 2026.07.20 | ₩1,201 | ₩1,450 | ₩1,201 | ₩1,305 | +8.66% | 67.5만 |
|---|
| 2026.07.16 | ₩1,198 | ₩1,247 | ₩1,180 | ₩1,222 | +2.00% | 3.6만 |
|---|
| 2026.07.15 | ₩1,170 | ₩1,199 | ₩1,161 | ₩1,190 | +1.71% | 2만 |
|---|
| 2026.07.14 | ₩1,178 | ₩1,179 | ₩1,122 | ₩1,179 | +0.08% | 5만 |
|---|
| 2026.07.13 | ₩1,201 | ₩1,223 | ₩1,157 | ₩1,172 | -2.41% | 6.2만 |
|---|
| 2026.07.10 | ₩1,220 | ₩1,230 | ₩1,180 | ₩1,200 | -1.64% | 3.4만 |
|---|
| 2026.07.09 | ₩1,192 | ₩1,229 | ₩1,140 | ₩1,169 | -1.93% | 3.6만 |
|---|
| 2026.07.08 | ₩1,213 | ₩1,229 | ₩1,172 | ₩1,200 | -1.07% | 4.2만 |
|---|
| 2026.07.07 | ₩1,195 | ₩1,217 | ₩1,166 | ₩1,213 | +1.51% | 6만 |
|---|
| 2026.07.06 | ₩1,230 | ₩1,230 | ₩1,142 | ₩1,183 | -3.82% | 5.8만 |
|---|
| 2026.07.03 | ₩1,200 | ₩1,230 | ₩1,159 | ₩1,181 | -1.58% | 3.8만 |
|---|
| 2026.07.02 | ₩1,162 | ₩1,231 | ₩1,140 | ₩1,200 | +3.27% | 8만 |
|---|
| 2026.07.01 | ₩1,164 | ₩1,193 | ₩1,141 | ₩1,162 | -0.17% | 10만 |
|---|
| 2026.06.30 | ₩1,178 | ₩1,178 | ₩1,147 | ₩1,154 | -2.04% | 5.9만 |
|---|
| 2026.06.29 | ₩1,228 | ₩1,235 | ₩1,158 | ₩1,170 | -4.72% | 22.4만 |
|---|
| 2026.06.26 | ₩1,260 | ₩1,297 | ₩1,160 | ₩1,229 | -2.46% | 20.5만 |
|---|
| 2026.06.25 | ₩1,262 | ₩1,319 | ₩1,254 | ₩1,287 | +1.98% | 4.9만 |
|---|
| 2026.06.24 | ₩1,236 | ₩1,316 | ₩1,236 | ₩1,303 | +5.42% | 7.4만 |
|---|
| 2026.06.23 | ₩1,310 | ₩1,347 | ₩1,266 | ₩1,300 | -0.76% | 6.6만 |
|---|
| 2026.06.22 | ₩1,345 | ₩1,345 | ₩1,262 | ₩1,310 | -2.60% | 7.5만 |
|---|
| 2026.06.19 | ₩1,350 | ₩1,390 | ₩1,256 | ₩1,291 | -4.37% | 20.3만 |
|---|
| 2026.06.18 | ₩1,345 | ₩1,356 | ₩1,285 | ₩1,334 | -0.82% | 8.1만 |
|---|
| 2026.06.17 | ₩1,354 | ₩1,366 | ₩1,308 | ₩1,345 | -0.66% | 2.9만 |
|---|
| 2026.06.16 | ₩1,350 | ₩1,357 | ₩1,310 | ₩1,320 | -2.22% | 4.1만 |
|---|
| 2026.06.15 | ₩1,387 | ₩1,408 | ₩1,315 | ₩1,357 | -2.16% | 3.5만 |
|---|
| 2026.06.12 | ₩1,340 | ₩1,379 | ₩1,322 | ₩1,361 | +1.57% | 7.4만 |
|---|
| 2026.06.11 | ₩1,260 | ₩1,340 | ₩1,251 | ₩1,326 | +5.24% | 5.8만 |
|---|
| 2026.06.10 | ₩1,268 | ₩1,280 | ₩1,232 | ₩1,260 | -0.63% | 150 |
|---|
| 2026.06.09 | ₩1,215 | ₩1,280 | ₩1,215 | ₩1,269 | +4.44% | 13.5만 |
|---|
| 2026.06.08 | ₩1,190 | ₩1,230 | ₩1,166 | ₩1,215 | +2.10% | 24.9만 |
|---|
| 2026.06.05 | ₩1,285 | ₩1,330 | ₩1,231 | ₩1,233 | -4.05% | 15.2만 |
|---|
| 2026.06.04 | ₩1,310 | ₩1,344 | ₩1,280 | ₩1,293 | -1.30% | 6.8만 |
|---|
| 2026.06.02 | ₩1,340 | ₩1,340 | ₩1,289 | ₩1,310 | -2.24% | 10만 |
|---|
| 2026.06.01 | ₩1,333 | ₩1,381 | ₩1,220 | ₩1,340 | +0.53% | 21.5만 |
|---|
| 2026.05.29 | ₩1,394 | ₩1,395 | ₩1,280 | ₩1,344 | -3.59% | 23.9만 |
|---|
| 2026.05.28 | ₩1,332 | ₩1,393 | ₩1,327 | ₩1,393 | +4.58% | 7.8만 |
|---|
| 2026.05.27 | ₩1,390 | ₩1,450 | ₩1,311 | ₩1,332 | -4.17% | 21.1만 |
|---|
| 2026.05.26 | ₩1,460 | ₩1,460 | ₩1,375 | ₩1,391 | -4.73% | 17만 |
|---|
| 2026.05.22 | ₩1,408 | ₩1,449 | ₩1,402 | ₩1,425 | +1.21% | 21만 |
|---|
| 2026.05.21 | ₩1,460 | ₩1,549 | ₩1,370 | ₩1,401 | -4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩1,467 | ₩1,469 | ₩1,399 | ₩1,455 | -0.82% | 12.9만 |
|---|
| 2026.05.19 | ₩1,487 | ₩1,499 | ₩1,450 | ₩1,479 | -0.54% | 5.8만 |
|---|
| 2026.05.18 | ₩1,513 | ₩1,539 | ₩1,387 | ₩1,516 | +0.20% | 14.3만 |
|---|
| 2026.05.15 | ₩1,548 | ₩1,562 | ₩1,480 | ₩1,513 | -2.26% | 18.5만 |
|---|
| 2026.05.14 | ₩1,487 | ₩1,680 | ₩1,460 | ₩1,526 | +2.62% | 62.5만 |
|---|
| 2026.05.13 | ₩1,563 | ₩1,570 | ₩1,483 | ₩1,496 | -4.29% | 28.1만 |
|---|
| 2026.05.12 | ₩1,433 | ₩1,620 | ₩1,405 | ₩1,565 | +9.21% | 139.8만 |
|---|
| 2026.05.11 | ₩1,490 | ₩1,599 | ₩1,342 | ₩1,433 | -3.83% | 131.9만 |
|---|
| 2026.05.08 | ₩1,285 | ₩1,585 | ₩1,284 | ₩1,498 | +16.58% | 350.5만 |
|---|
| 2026.05.07 | ₩1,299 | ₩1,300 | ₩1,254 | ₩1,285 | -1.08% | 14.9만 |
|---|
| 2026.05.06 | ₩1,300 | ₩1,398 | ₩1,271 | ₩1,295 | -0.38% | 82만 |
|---|
| 2026.05.04 | ₩1,256 | ₩1,359 | ₩1,256 | ₩1,293 | +2.95% | 79.4만 |
|---|
| 2026.04.30 | ₩1,240 | ₩1,280 | ₩1,235 | ₩1,254 | +1.13% | 18.2만 |
|---|
| 2026.04.29 | ₩1,263 | ₩1,263 | ₩1,228 | ₩1,236 | -2.14% | 6.7만 |
|---|
| 2026.04.28 | ₩1,250 | ₩1,279 | ₩1,231 | ₩1,236 | -1.12% | 15.3만 |
|---|
| 2026.04.27 | ₩1,229 | ₩1,266 | ₩1,217 | ₩1,242 | +1.06% | 22.1만 |
|---|
| 2026.04.24 | ₩1,233 | ₩1,235 | ₩1,210 | ₩1,215 | -1.46% | 11.3만 |
|---|
| 2026.04.23 | ₩1,228 | ₩1,243 | ₩1,221 | ₩1,233 | +0.41% | 11.7만 |
|---|
| 2026.04.22 | ₩1,218 | ₩1,244 | ₩1,213 | ₩1,228 | +0.82% | 12.2만 |
|---|
| 2026.04.21 | ₩1,255 | ₩1,255 | ₩1,208 | ₩1,212 | -3.43% | 20.4만 |
|---|
| 2026.04.20 | ₩1,280 | ₩1,282 | ₩1,243 | ₩1,255 | -1.95% | 10.7만 |
|---|
| 2026.04.17 | ₩1,261 | ₩1,310 | ₩1,253 | ₩1,280 | +1.51% | 21.6만 |
|---|
| 2026.04.16 | ₩1,237 | ₩1,290 | ₩1,221 | ₩1,277 | +3.23% | 16.4만 |
|---|
| 2026.04.15 | ₩1,253 | ₩1,270 | ₩1,220 | ₩1,236 | -1.36% | 23.6만 |
|---|
| 2026.04.14 | ₩1,217 | ₩1,266 | ₩1,206 | ₩1,244 | +2.22% | 16.1만 |
|---|
| 2026.04.13 | ₩1,226 | ₩1,290 | ₩1,220 | ₩1,224 | -0.16% | 16.1만 |
|---|
| 2026.04.10 | ₩1,202 | ₩1,229 | ₩1,201 | ₩1,226 | +2.00% | 11.4만 |
|---|
| 2026.04.09 | ₩1,220 | ₩1,239 | ₩1,194 | ₩1,199 | -1.72% | 14.7만 |
|---|
| 2026.04.08 | ₩1,235 | ₩1,236 | ₩1,192 | ₩1,220 | -1.21% | 34.5만 |
|---|
| 2026.04.07 | ₩1,280 | ₩1,320 | ₩1,235 | ₩1,255 | -1.95% | 55.1만 |
|---|
| 2026.04.06 | ₩1,217 | ₩1,299 | ₩1,208 | ₩1,279 | +5.09% | 57.1만 |
|---|
| 2026.04.03 | ₩1,231 | ₩1,244 | ₩1,206 | ₩1,217 | -1.14% | 21.9만 |
|---|
| 2026.04.02 | ₩1,249 | ₩1,317 | ₩1,186 | ₩1,228 | -1.68% | 93.3만 |
|---|
| 2026.04.01 | ₩1,207 | ₩1,257 | ₩1,165 | ₩1,205 | -0.17% | 58.5만 |
|---|
| 2026.03.31 | ₩1,295 | ₩1,301 | ₩1,188 | ₩1,189 | -8.19% | 92.8만 |
|---|
| 2026.03.30 | ₩1,341 | ₩1,400 | ₩1,280 | ₩1,295 | -3.43% | 229만 |
|---|
| 2026.03.27 | ₩1,550 | ₩1,561 | ₩1,261 | ₩1,478 | -4.65% | 510.5만 |
|---|
| 2026.03.26 | ₩1,149 | ₩1,478 | ₩1,127 | ₩1,478 | +28.63% | 890.1만 |
|---|
| 2026.03.25 | ₩1,165 | ₩1,176 | ₩1,131 | ₩1,137 | -2.40% | 5.6만 |
|---|
| 2026.03.24 | ₩1,159 | ₩1,188 | ₩1,121 | ₩1,165 | +0.52% | 10.8만 |
|---|
| 2026.03.23 | ₩1,121 | ₩1,190 | ₩1,092 | ₩1,170 | +4.37% | 17.6만 |
|---|
| 2026.03.20 | ₩1,129 | ₩1,177 | ₩1,100 | ₩1,121 | -0.71% | 9.1만 |
|---|
| 2026.03.19 | ₩1,142 | ₩1,142 | ₩1,115 | ₩1,125 | -1.49% | 1.2만 |
|---|
| 2026.03.18 | ₩1,126 | ₩1,147 | ₩1,110 | ₩1,121 | -0.44% | 5.9만 |
|---|
| 2026.03.17 | ₩1,118 | ₩1,127 | ₩1,110 | ₩1,126 | +0.72% | 4.5만 |
|---|
| 2026.03.16 | ₩1,165 | ₩1,165 | ₩1,108 | ₩1,117 | -4.12% | 9.1만 |
|---|
| 2026.03.13 | ₩1,145 | ₩1,164 | ₩1,141 | ₩1,142 | -0.26% | 6만 |
|---|
| 2026.03.12 | ₩1,162 | ₩1,162 | ₩1,140 | ₩1,145 | -1.46% | 3.7만 |
|---|
| 2026.03.11 | ₩1,127 | ₩1,160 | ₩1,120 | ₩1,139 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩1,080 | ₩1,129 | ₩1,080 | ₩1,127 | +4.35% | 3.9만 |
|---|
| 2026.03.09 | ₩1,126 | ₩1,126 | ₩1,089 | ₩1,110 | -1.42% | 3만 |
|---|
| 2026.03.06 | ₩1,120 | ₩1,140 | ₩1,111 | ₩1,128 | +0.71% | 6만 |
|---|
| 2026.03.05 | ₩1,051 | ₩1,129 | ₩1,030 | ₩1,120 | +6.57% | 9.4만 |
|---|
| 2026.03.04 | ₩1,099 | ₩1,106 | ₩1,021 | ₩1,031 | -6.19% | 23.6만 |
|---|
| 2026.03.03 | ₩1,106 | ₩1,116 | ₩1,097 | ₩1,107 | +0.09% | 7.2만 |
|---|
| 2026.02.27 | ₩1,135 | ₩1,148 | ₩1,087 | ₩1,117 | -1.59% | 18.5만 |
|---|
| 2026.02.26 | ₩1,135 | ₩1,148 | ₩1,126 | ₩1,126 | -0.79% | 3.9만 |
|---|
| 2026.02.25 | ₩1,123 | ₩1,135 | ₩1,123 | ₩1,128 | +0.45% | 4.7만 |
|---|
| 2026.02.24 | ₩1,166 | ₩1,166 | ₩1,125 | ₩1,129 | -3.17% | 5.2만 |
|---|
| 2026.02.23 | ₩1,145 | ₩1,159 | ₩1,123 | ₩1,149 | +0.35% | 6.8만 |
|---|
| 2026.02.20 | ₩1,135 | ₩1,136 | ₩1,125 | ₩1,136 | +0.09% | 2만 |
|---|
| 2026.02.19 | ₩1,122 | ₩1,149 | ₩1,117 | ₩1,135 | +1.16% | 3.1만 |
|---|
| 2026.02.13 | ₩1,140 | ₩1,150 | ₩1,126 | ₩1,126 | -1.23% | 3만 |
|---|
| 2026.02.12 | ₩1,152 | ₩1,152 | ₩1,129 | ₩1,140 | -1.04% | 3.9만 |
|---|
| 2026.02.11 | ₩1,135 | ₩1,144 | ₩1,133 | ₩1,133 | -0.18% | 1.7만 |
|---|
| 2026.02.10 | ₩1,124 | ₩1,157 | ₩1,119 | ₩1,135 | +0.98% | 11.1만 |
|---|
| 2026.02.09 | ₩1,115 | ₩1,131 | ₩1,114 | ₩1,127 | +1.08% | 1.8만 |
|---|
| 2026.02.06 | ₩1,141 | ₩1,144 | ₩1,110 | ₩1,119 | -1.93% | 6.9만 |
|---|
| 2026.02.05 | ₩1,148 | ₩1,148 | ₩1,126 | ₩1,141 | -0.61% | 5.5만 |
|---|
| 2026.02.04 | ₩1,166 | ₩1,166 | ₩1,110 | ₩1,142 | -2.06% | 10만 |
|---|
| 2026.02.03 | ₩1,150 | ₩1,158 | ₩1,140 | ₩1,157 | +0.61% | 4.2만 |
|---|
| 2026.02.02 | ₩1,149 | ₩1,161 | ₩1,140 | ₩1,141 | -0.70% | 7.2만 |
|---|
| 2026.01.30 | ₩1,155 | ₩1,167 | ₩1,152 | ₩1,161 | +0.52% | 5.7만 |
|---|
| 2026.01.29 | ₩1,172 | ₩1,172 | ₩1,154 | ₩1,159 | -1.11% | 3.8만 |
|---|
| 2026.01.28 | ₩1,161 | ₩1,169 | ₩1,158 | ₩1,168 | +0.60% | 8.4만 |
|---|
| 2026.01.27 | ₩1,177 | ₩1,177 | ₩1,156 | ₩1,165 | -1.02% | 5만 |
|---|
| 2026.01.26 | ₩1,188 | ₩1,188 | ₩1,164 | ₩1,167 | -1.77% | 6.3만 |
|---|
| 2026.01.23 | ₩1,176 | ₩1,187 | ₩1,168 | ₩1,175 | -0.09% | 1.7만 |
|---|
| 2026.01.22 | ₩1,176 | ₩1,190 | ₩1,161 | ₩1,176 | 0.00% | 1.9만 |
|---|
| 2026.01.21 | ₩1,169 | ₩1,178 | ₩1,156 | ₩1,176 | +0.60% | 5.3만 |
|---|
| 2026.01.20 | ₩1,161 | ₩1,173 | ₩1,161 | ₩1,169 | +0.69% | 2.6만 |
|---|
| 2026.01.19 | ₩1,182 | ₩1,182 | ₩1,158 | ₩1,161 | -1.78% | 2.9만 |
|---|
| 2026.01.16 | ₩1,185 | ₩1,185 | ₩1,156 | ₩1,182 | -0.25% | 4.3만 |
|---|
| 2026.01.15 | ₩1,186 | ₩1,189 | ₩1,167 | ₩1,185 | -0.08% | 3.8만 |
|---|
| 2026.01.14 | ₩1,179 | ₩1,187 | ₩1,162 | ₩1,187 | +0.68% | 5.1만 |
|---|
| 2026.01.13 | ₩1,188 | ₩1,189 | ₩1,161 | ₩1,179 | -0.76% | 4.8만 |
|---|
| 2026.01.12 | ₩1,160 | ₩1,180 | ₩1,160 | ₩1,179 | +1.64% | 2.1만 |
|---|
| 2026.01.09 | ₩1,162 | ₩1,183 | ₩1,162 | ₩1,169 | +0.60% | 1.7만 |
|---|
| 2026.01.08 | ₩1,174 | ₩1,174 | ₩1,160 | ₩1,162 | -1.02% | 3만 |
|---|
| 2026.01.07 | ₩1,195 | ₩1,195 | ₩1,144 | ₩1,170 | -2.09% | 2.8만 |
|---|
| 2026.01.06 | ₩1,198 | ₩1,199 | ₩1,170 | ₩1,171 | -2.25% | 1.4만 |
|---|
| 2026.01.05 | ₩1,189 | ₩1,197 | ₩1,180 | ₩1,186 | -0.25% | 1.5만 |
|---|
| 2026.01.02 | ₩1,190 | ₩1,190 | ₩1,173 | ₩1,188 | -0.17% | 2.4만 |
|---|
| 2025.12.30 | ₩1,186 | ₩1,200 | ₩1,176 | ₩1,186 | 0.00% | 3.2만 |
|---|
| 2025.12.29 | ₩1,197 | ₩1,199 | ₩1,180 | ₩1,185 | -1.00% | 1.2만 |
|---|
| 2025.12.26 | ₩1,173 | ₩1,196 | ₩1,165 | ₩1,195 | +1.88% | 2.1만 |
|---|
| 2025.12.24 | ₩1,171 | ₩1,178 | ₩1,163 | ₩1,173 | +0.17% | 2.5만 |
|---|
| 2025.12.23 | ₩1,185 | ₩1,185 | ₩1,160 | ₩1,171 | -1.18% | 1.8만 |
|---|
| 2025.12.22 | ₩1,176 | ₩1,176 | ₩1,159 | ₩1,171 | -0.43% | 1.9만 |
|---|
| 2025.12.19 | ₩1,172 | ₩1,186 | ₩1,170 | ₩1,175 | +0.26% | 4.7천 |
|---|
| 2025.12.18 | ₩1,180 | ₩1,199 | ₩1,174 | ₩1,182 | +0.17% | 8.8천 |
|---|
| 2025.12.17 | ₩1,196 | ₩1,196 | ₩1,176 | ₩1,191 | -0.42% | 3.5만 |
|---|
| 2025.12.16 | ₩1,151 | ₩1,191 | ₩1,151 | ₩1,191 | +3.48% | 4.4만 |
|---|
| 2025.12.15 | ₩1,177 | ₩1,195 | ₩1,175 | ₩1,185 | +0.68% | 1.3만 |
|---|
| 2025.12.12 | ₩1,175 | ₩1,188 | ₩1,164 | ₩1,177 | +0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩1,181 | ₩1,192 | ₩1,161 | ₩1,164 | -1.44% | 2.5만 |
|---|
| 2025.12.10 | ₩1,177 | ₩1,197 | ₩1,177 | ₩1,181 | +0.34% | 2만 |
|---|
| 2025.12.09 | ₩1,174 | ₩1,194 | ₩1,174 | ₩1,188 | +1.19% | 2.3만 |
|---|
| 2025.12.08 | ₩1,180 | ₩1,189 | ₩1,150 | ₩1,184 | +0.34% | 2만 |
|---|
| 2025.12.05 | ₩1,181 | ₩1,189 | ₩1,175 | ₩1,189 | +0.68% | 2.1만 |
|---|
| 2025.12.04 | ₩1,178 | ₩1,187 | ₩1,175 | ₩1,182 | +0.34% | 1.8만 |
|---|
| 2025.12.03 | ₩1,183 | ₩1,183 | ₩1,170 | ₩1,178 | -0.42% | 9.9천 |
|---|
| 2025.12.02 | ₩1,189 | ₩1,198 | ₩1,171 | ₩1,172 | -1.43% | 4.8만 |
|---|
| 2025.12.01 | ₩1,192 | ₩1,192 | ₩1,122 | ₩1,178 | -1.17% | 5.3만 |
|---|
| 2025.11.28 | ₩1,184 | ₩1,184 | ₩1,170 | ₩1,181 | -0.25% | 6.5천 |
|---|
| 2025.11.27 | ₩1,180 | ₩1,189 | ₩1,173 | ₩1,173 | -0.59% | 1.2만 |
|---|
| 2025.11.26 | ₩1,175 | ₩1,182 | ₩1,165 | ₩1,180 | +0.43% | 1.9만 |
|---|
| 2025.11.25 | ₩1,186 | ₩1,186 | ₩1,163 | ₩1,175 | -0.93% | 5.7만 |
|---|
| 2025.11.24 | ₩1,173 | ₩1,178 | ₩1,111 | ₩1,175 | +0.17% | 10.9만 |
|---|
| 2025.11.21 | ₩1,183 | ₩1,196 | ₩1,150 | ₩1,173 | -0.85% | 4.4만 |
|---|
| 2025.11.20 | ₩1,183 | ₩1,194 | ₩1,173 | ₩1,186 | +0.25% | 2.8만 |
|---|
| 2025.11.19 | ₩1,170 | ₩1,194 | ₩1,165 | ₩1,183 | +1.11% | 2.1만 |
|---|
| 2025.11.18 | ₩1,188 | ₩1,230 | ₩1,169 | ₩1,170 | -1.52% | 3.5만 |
|---|
| 2025.11.17 | ₩1,178 | ₩1,179 | ₩1,165 | ₩1,178 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩1,169 | ₩1,186 | ₩1,169 | ₩1,178 | +0.77% | 2.1만 |
|---|
| 2025.11.13 | ₩1,153 | ₩1,178 | ₩1,153 | ₩1,169 | +1.39% | 2.8만 |
|---|
| 2025.11.12 | ₩1,156 | ₩1,174 | ₩1,152 | ₩1,153 | -0.26% | 2.5만 |
|---|
| 2025.11.11 | ₩1,160 | ₩1,172 | ₩1,155 | ₩1,161 | +0.09% | 4.9만 |
|---|
| 2025.11.10 | ₩1,159 | ₩1,188 | ₩1,159 | ₩1,174 | +1.29% | 1.4만 |
|---|
| 2025.11.07 | ₩1,177 | ₩1,177 | ₩1,153 | ₩1,173 | -0.34% | 5.6만 |
|---|
| 2025.11.06 | ₩1,160 | ₩1,174 | ₩1,157 | ₩1,172 | +1.03% | 3.9만 |
|---|
| 2025.11.05 | ₩1,190 | ₩1,190 | ₩1,150 | ₩1,171 | -1.60% | 6.3만 |
|---|
| 2025.11.04 | ₩1,199 | ₩1,199 | ₩1,168 | ₩1,179 | -1.67% | 9만 |
|---|
| 2025.11.03 | ₩1,225 | ₩1,225 | ₩1,174 | ₩1,183 | -3.43% | 20.7만 |
|---|
| 2025.10.31 | ₩1,231 | ₩1,240 | ₩1,201 | ₩1,227 | -0.32% | 12.6만 |
|---|
| 2025.10.30 | ₩1,225 | ₩1,245 | ₩1,201 | ₩1,220 | -0.41% | 35.3만 |
|---|
| 2025.10.29 | ₩1,206 | ₩1,225 | ₩1,190 | ₩1,217 | +0.91% | 9.7만 |
|---|
| 2025.10.28 | ₩1,152 | ₩1,210 | ₩1,149 | ₩1,206 | +4.69% | 10.7만 |
|---|
| 2025.10.27 | ₩1,154 | ₩1,160 | ₩1,141 | ₩1,157 | +0.26% | 6.3만 |
|---|
| 2025.10.24 | ₩1,181 | ₩1,185 | ₩1,150 | ₩1,153 | -2.37% | 9.5만 |
|---|
| 2025.10.23 | ₩1,187 | ₩1,210 | ₩1,164 | ₩1,180 | -0.59% | 11.8만 |
|---|
| 2025.10.22 | ₩1,193 | ₩1,230 | ₩1,173 | ₩1,188 | -0.42% | 15.9만 |
|---|
| 2025.10.21 | ₩1,181 | ₩1,192 | ₩1,179 | ₩1,184 | +0.25% | 12.4만 |
|---|
| 2025.10.20 | ₩1,155 | ₩1,184 | ₩1,153 | ₩1,181 | +2.25% | 157.1만 |
|---|
| 2025.10.17 | ₩1,144 | ₩1,168 | ₩1,137 | ₩1,155 | +0.96% | 21.8만 |
|---|
| 2025.10.16 | ₩1,130 | ₩1,153 | ₩1,130 | ₩1,144 | +1.24% | 17.5만 |
|---|
| 2025.10.15 | ₩1,085 | ₩1,130 | ₩1,085 | ₩1,130 | +4.15% | 26.4만 |
|---|
| 2025.10.14 | ₩1,100 | ₩1,100 | ₩1,084 | ₩1,085 | -1.36% | 4.7만 |
|---|
| 2025.10.13 | ₩1,088 | ₩1,100 | ₩1,065 | ₩1,100 | +1.10% | 10.1만 |
|---|
| 2025.10.10 | ₩1,044 | ₩1,116 | ₩1,044 | ₩1,098 | +5.17% | 14.7만 |
|---|