시장 데이터를 불러오는 중
전체 종목
일성건설 과거 주가
013360.KS · KOSPI
주요 제품·사업: 건축공사,토목공사,전기공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013360.KS · KOSPI
주요 제품·사업: 건축공사,토목공사,전기공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,360 | ₩1,375 | ₩1,320 | ₩1,327 | -2.43% | 14만 |
| 2026.10.07 | ₩1,379 | ₩1,379 | ₩1,342 | ₩1,347 | -2.32% | 14.9만 |
| 2026.10.06 | ₩1,380 | ₩1,385 | ₩1,359 | ₩1,364 | -1.16% | 15.5만 |
| 2026.10.02 | ₩1,392 | ₩1,392 | ₩1,366 | ₩1,375 | -1.22% | 9.2만 |
| 2026.10.01 | ₩1,359 | ₩1,375 | ₩1,345 | ₩1,367 | +0.59% | 7.9만 |
| 2026.09.30 | ₩1,353 | ₩1,382 | ₩1,351 | ₩1,359 | +0.44% | 11.3만 |
| 2026.09.29 | ₩1,371 | ₩1,392 | ₩1,350 | ₩1,351 | -1.46% | 16.5만 |
| 2026.09.28 | ₩1,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,351 |
| ₩1,381 |
| +0.80% |
| 12.9만 |
| 2026.09.23 | ₩1,383 | ₩1,384 | ₩1,370 | ₩1,382 | -0.07% | 8.1만 |
|---|
| 2026.09.22 | ₩1,389 | ₩1,403 | ₩1,375 | ₩1,380 | -0.65% | 13만 |
|---|
| 2026.09.21 | ₩1,382 | ₩1,394 | ₩1,366 | ₩1,387 | +0.36% | 9만 |
|---|
| 2026.09.18 | ₩1,395 | ₩1,403 | ₩1,373 | ₩1,382 | -0.93% | 16.3만 |
|---|
| 2026.09.17 | ₩1,397 | ₩1,397 | ₩1,362 | ₩1,386 | -0.79% | 11.6만 |
|---|
| 2026.09.16 | ₩1,381 | ₩1,390 | ₩1,362 | ₩1,373 | -0.58% | 10.7만 |
|---|
| 2026.09.15 | ₩1,379 | ₩1,394 | ₩1,341 | ₩1,380 | +0.07% | 14.8만 |
|---|
| 2026.09.14 | ₩1,443 | ₩1,443 | ₩1,363 | ₩1,363 | -5.54% | 30.9만 |
|---|
| 2026.09.11 | ₩1,423 | ₩1,476 | ₩1,423 | ₩1,443 | +1.41% | 24.8만 |
|---|
| 2026.09.10 | ₩1,460 | ₩1,481 | ₩1,430 | ₩1,451 | -0.62% | 20.3만 |
|---|
| 2026.09.09 | ₩1,486 | ₩1,509 | ₩1,452 | ₩1,460 | -1.75% | 25.2만 |
|---|
| 2026.09.08 | ₩1,520 | ₩1,520 | ₩1,475 | ₩1,486 | -2.24% | 30.7만 |
|---|
| 2026.09.07 | ₩1,538 | ₩1,555 | ₩1,500 | ₩1,503 | -2.28% | 25.2만 |
|---|
| 2026.09.04 | ₩1,500 | ₩1,532 | ₩1,477 | ₩1,530 | +2.00% | 24.9만 |
|---|
| 2026.09.03 | ₩1,496 | ₩1,529 | ₩1,460 | ₩1,495 | -0.07% | 34.3만 |
|---|
| 2026.09.02 | ₩1,490 | ₩1,563 | ₩1,461 | ₩1,490 | 0.00% | 56.3만 |
|---|
| 2026.09.01 | ₩1,485 | ₩1,550 | ₩1,473 | ₩1,494 | +0.61% | 28.7만 |
|---|
| 2026.08.31 | ₩1,481 | ₩1,515 | ₩1,452 | ₩1,500 | +1.28% | 22.4만 |
|---|
| 2026.08.28 | ₩1,492 | ₩1,532 | ₩1,484 | ₩1,511 | +1.27% | 23.2만 |
|---|
| 2026.08.27 | ₩1,498 | ₩1,560 | ₩1,492 | ₩1,503 | +0.33% | 28만 |
|---|
| 2026.08.26 | ₩1,530 | ₩1,531 | ₩1,474 | ₩1,501 | -1.90% | 28.4만 |
|---|
| 2026.08.25 | ₩1,465 | ₩1,487 | ₩1,415 | ₩1,466 | +0.07% | 18.9만 |
|---|
| 2026.08.24 | ₩1,501 | ₩1,510 | ₩1,450 | ₩1,465 | -2.40% | 35.7만 |
|---|
| 2026.08.21 | ₩1,522 | ₩1,590 | ₩1,489 | ₩1,501 | -1.38% | 41.3만 |
|---|
| 2026.08.20 | ₩1,535 | ₩1,603 | ₩1,500 | ₩1,548 | +0.85% | 62만 |
|---|
| 2026.08.19 | ₩1,530 | ₩1,630 | ₩1,500 | ₩1,533 | +0.20% | 48.5만 |
|---|
| 2026.08.18 | ₩1,592 | ₩1,751 | ₩1,553 | ₩1,574 | -1.13% | 158.5만 |
|---|
| 2026.08.14 | ₩1,591 | ₩1,600 | ₩1,510 | ₩1,541 | -3.14% | 36.4만 |
|---|
| 2026.08.13 | ₩1,618 | ₩1,639 | ₩1,552 | ₩1,555 | -3.89% | 87.4만 |
|---|
| 2026.08.12 | ₩1,591 | ₩1,779 | ₩1,542 | ₩1,613 | +1.38% | 275.4만 |
|---|
| 2026.08.11 | ₩1,515 | ₩1,831 | ₩1,486 | ₩1,611 | +6.34% | 403.8만 |
|---|
| 2026.08.10 | ₩1,431 | ₩1,529 | ₩1,431 | ₩1,498 | +4.68% | 60.7만 |
|---|
| 2026.08.07 | ₩1,449 | ₩1,452 | ₩1,392 | ₩1,426 | -1.59% | 27만 |
|---|
| 2026.08.06 | ₩1,447 | ₩1,483 | ₩1,409 | ₩1,422 | -1.73% | 45.8만 |
|---|
| 2026.08.05 | ₩1,478 | ₩1,580 | ₩1,421 | ₩1,445 | -2.23% | 76.4만 |
|---|
| 2026.08.04 | ₩1,333 | ₩1,434 | ₩1,333 | ₩1,411 | +5.85% | 45.9만 |
|---|
| 2026.08.03 | ₩1,314 | ₩1,474 | ₩1,314 | ₩1,345 | +2.36% | 62.1만 |
|---|
| 2026.07.31 | ₩1,325 | ₩1,347 | ₩1,215 | ₩1,345 | +1.51% | 83.1만 |
|---|
| 2026.07.30 | ₩1,194 | ₩1,530 | ₩1,194 | ₩1,295 | +8.46% | 276.3만 |
|---|
| 2026.07.29 | ₩1,318 | ₩1,318 | ₩1,180 | ₩1,194 | -9.41% | 60.4만 |
|---|
| 2026.07.28 | ₩1,377 | ₩1,377 | ₩1,260 | ₩1,280 | -7.04% | 27만 |
|---|
| 2026.07.27 | ₩1,360 | ₩1,400 | ₩1,310 | ₩1,361 | +0.07% | 24.9만 |
|---|
| 2026.07.24 | ₩1,416 | ₩1,416 | ₩1,350 | ₩1,355 | -4.31% | 36만 |
|---|
| 2026.07.23 | ₩1,367 | ₩1,446 | ₩1,359 | ₩1,424 | +4.17% | 48.8만 |
|---|
| 2026.07.22 | ₩1,335 | ₩1,429 | ₩1,335 | ₩1,366 | +2.32% | 59.9만 |
|---|
| 2026.07.21 | ₩1,373 | ₩1,390 | ₩1,303 | ₩1,330 | -3.13% | 36.9만 |
|---|
| 2026.07.20 | ₩1,325 | ₩1,399 | ₩1,250 | ₩1,372 | +3.55% | 39.3만 |
|---|
| 2026.07.16 | ₩1,443 | ₩1,450 | ₩1,330 | ₩1,332 | -7.69% | 36.9만 |
|---|
| 2026.07.15 | ₩1,447 | ₩1,502 | ₩1,410 | ₩1,443 | -0.28% | 48.8만 |
|---|
| 2026.07.14 | ₩1,506 | ₩1,543 | ₩1,354 | ₩1,447 | -3.92% | 70.6만 |
|---|
| 2026.07.13 | ₩1,743 | ₩1,830 | ₩1,498 | ₩1,506 | -13.60% | 125.2만 |
|---|
| 2026.07.10 | ₩1,693 | ₩1,836 | ₩1,604 | ₩1,739 | +2.72% | 240.2만 |
|---|
| 2026.07.09 | ₩1,861 | ₩1,924 | ₩1,636 | ₩1,636 | -12.09% | 259.1만 |
|---|
| 2026.07.08 | ₩1,927 | ₩2,115 | ₩1,850 | ₩1,860 | -3.48% | 620.2만 |
|---|
| 2026.07.07 | ₩2,010 | ₩2,380 | ₩1,850 | ₩1,927 | -4.13% | 1480.5만 |
|---|
| 2026.07.06 | ₩1,605 | ₩2,085 | ₩1,526 | ₩2,085 | +29.91% | 1505만 |
|---|
| 2026.07.03 | ₩2,200 | ₩2,200 | ₩1,522 | ₩1,607 | -26.95% | 999.3만 |
|---|
| 2026.07.02 | ₩1,900 | ₩2,045 | ₩1,814 | ₩2,045 | +7.63% | 214.8만 |
|---|
| 2026.07.01 | ₩1,217 | ₩1,576 | ₩1,209 | ₩1,576 | +29.50% | 114.5만 |
|---|
| 2026.06.30 | ₩1,276 | ₩1,277 | ₩1,202 | ₩1,213 | -4.94% | 39.4만 |
|---|
| 2026.06.29 | ₩1,213 | ₩1,291 | ₩1,211 | ₩1,280 | +5.52% | 41.3만 |
|---|
| 2026.06.26 | ₩1,228 | ₩1,310 | ₩1,150 | ₩1,213 | -1.22% | 79.2만 |
|---|
| 2026.06.25 | ₩1,254 | ₩1,295 | ₩1,235 | ₩1,239 | -1.20% | 57.3만 |
|---|
| 2026.06.24 | ₩1,230 | ₩1,394 | ₩1,210 | ₩1,266 | +2.93% | 141.9만 |
|---|
| 2026.06.23 | ₩1,402 | ₩1,440 | ₩1,271 | ₩1,271 | -9.34% | 61.5만 |
|---|
| 2026.06.22 | ₩1,400 | ₩1,475 | ₩1,323 | ₩1,356 | -3.14% | 96.9만 |
|---|
| 2026.06.19 | ₩1,786 | ₩1,786 | ₩1,450 | ₩1,536 | -14.00% | 172.7만 |
|---|
| 2026.06.18 | ₩1,781 | ₩2,020 | ₩1,780 | ₩1,790 | +0.51% | 688.1만 |
|---|
| 2026.06.17 | ₩1,940 | ₩2,090 | ₩1,710 | ₩1,753 | -9.64% | 1504.4만 |
|---|
| 2026.06.16 | ₩1,313 | ₩1,677 | ₩1,285 | ₩1,677 | +27.72% | 326.9만 |
|---|
| 2026.06.15 | ₩1,320 | ₩1,354 | ₩1,270 | ₩1,290 | -2.27% | 14.5만 |
|---|
| 2026.06.12 | ₩1,273 | ₩1,409 | ₩1,241 | ₩1,258 | -1.18% | 46.6만 |
|---|
| 2026.06.11 | ₩1,138 | ₩1,202 | ₩1,126 | ₩1,202 | +5.62% | 9만 |
|---|
| 2026.06.10 | ₩1,197 | ₩1,197 | ₩1,105 | ₩1,160 | -3.09% | 21 |
|---|
| 2026.06.09 | ₩1,170 | ₩1,219 | ₩1,170 | ₩1,197 | +2.31% | 8만 |
|---|
| 2026.06.08 | ₩1,195 | ₩1,236 | ₩1,178 | ₩1,179 | -1.34% | 22.4만 |
|---|
| 2026.06.05 | ₩1,274 | ₩1,276 | ₩1,230 | ₩1,268 | -0.47% | 16.7만 |
|---|
| 2026.06.04 | ₩1,220 | ₩1,295 | ₩1,220 | ₩1,276 | +4.59% | 15.9만 |
|---|
| 2026.06.02 | ₩1,279 | ₩1,285 | ₩1,220 | ₩1,269 | -0.78% | 22.7만 |
|---|
| 2026.06.01 | ₩1,364 | ₩1,371 | ₩1,258 | ₩1,293 | -5.21% | 29.7만 |
|---|
| 2026.05.29 | ₩1,467 | ₩1,467 | ₩1,333 | ₩1,364 | -7.02% | 23.3만 |
|---|
| 2026.05.28 | ₩1,424 | ₩1,438 | ₩1,320 | ₩1,425 | +0.07% | 19.5만 |
|---|
| 2026.05.27 | ₩1,479 | ₩1,524 | ₩1,351 | ₩1,424 | -3.72% | 33.3만 |
|---|
| 2026.05.26 | ₩1,544 | ₩1,574 | ₩1,512 | ₩1,524 | -1.30% | 25.6만 |
|---|
| 2026.05.22 | ₩1,518 | ₩1,552 | ₩1,516 | ₩1,543 | +1.65% | 10.4만 |
|---|
| 2026.05.21 | ₩1,580 | ₩1,580 | ₩1,490 | ₩1,502 | -4.94% | 20.1만 |
|---|
| 2026.05.20 | ₩1,525 | ₩1,530 | ₩1,460 | ₩1,489 | -2.36% | 16.8만 |
|---|
| 2026.05.19 | ₩1,537 | ₩1,585 | ₩1,525 | ₩1,525 | -0.78% | 15.8만 |
|---|
| 2026.05.18 | ₩1,560 | ₩1,605 | ₩1,522 | ₩1,585 | +1.60% | 20.8만 |
|---|
| 2026.05.15 | ₩1,700 | ₩1,700 | ₩1,602 | ₩1,621 | -4.65% | 24만 |
|---|
| 2026.05.14 | ₩1,661 | ₩1,700 | ₩1,661 | ₩1,677 | +0.96% | 15.7만 |
|---|
| 2026.05.13 | ₩1,640 | ₩1,709 | ₩1,640 | ₩1,660 | +1.22% | 16.4만 |
|---|
| 2026.05.12 | ₩1,731 | ₩1,736 | ₩1,640 | ₩1,663 | -3.93% | 45.4만 |
|---|
| 2026.05.11 | ₩1,799 | ₩1,799 | ₩1,721 | ₩1,731 | -3.78% | 35.8만 |
|---|
| 2026.05.08 | ₩1,855 | ₩1,855 | ₩1,773 | ₩1,799 | -3.02% | 40.1만 |
|---|
| 2026.05.07 | ₩1,814 | ₩2,065 | ₩1,800 | ₩1,855 | +2.26% | 250.6만 |
|---|
| 2026.05.06 | ₩1,835 | ₩1,848 | ₩1,752 | ₩1,752 | -4.52% | 48.1만 |
|---|
| 2026.05.04 | ₩1,889 | ₩1,908 | ₩1,810 | ₩1,832 | -3.02% | 38.3만 |
|---|
| 2026.04.30 | ₩1,912 | ₩1,930 | ₩1,875 | ₩1,886 | -1.36% | 40.5만 |
|---|
| 2026.04.29 | ₩1,959 | ₩1,962 | ₩1,903 | ₩1,912 | -2.40% | 36.2만 |
|---|
| 2026.04.28 | ₩1,970 | ₩2,030 | ₩1,952 | ₩1,959 | -0.56% | 65.9만 |
|---|
| 2026.04.27 | ₩1,997 | ₩1,997 | ₩1,960 | ₩1,970 | -1.35% | 74.6만 |
|---|
| 2026.04.24 | ₩2,005 | ₩2,020 | ₩1,992 | ₩1,997 | -0.40% | 22만 |
|---|
| 2026.04.23 | ₩2,030 | ₩2,065 | ₩1,983 | ₩2,005 | -1.23% | 39.8만 |
|---|
| 2026.04.22 | ₩2,065 | ₩2,065 | ₩2,005 | ₩2,030 | -1.69% | 45만 |
|---|
| 2026.04.21 | ₩2,045 | ₩2,180 | ₩2,045 | ₩2,065 | +0.98% | 176.3만 |
|---|
| 2026.04.20 | ₩2,065 | ₩2,070 | ₩2,015 | ₩2,045 | -0.97% | 36만 |
|---|
| 2026.04.17 | ₩2,090 | ₩2,090 | ₩2,010 | ₩2,070 | -0.96% | 40만 |
|---|
| 2026.04.16 | ₩2,165 | ₩2,170 | ₩2,065 | ₩2,075 | -4.16% | 81.7만 |
|---|
| 2026.04.15 | ₩2,100 | ₩2,225 | ₩2,070 | ₩2,140 | +1.90% | 182.2만 |
|---|
| 2026.04.14 | ₩2,060 | ₩2,160 | ₩2,030 | ₩2,040 | -0.97% | 87.2만 |
|---|
| 2026.04.13 | ₩2,020 | ₩2,065 | ₩1,996 | ₩2,015 | -0.25% | 77만 |
|---|
| 2026.04.10 | ₩2,215 | ₩2,240 | ₩2,125 | ₩2,130 | -3.84% | 281.4만 |
|---|
| 2026.04.09 | ₩1,999 | ₩2,435 | ₩1,956 | ₩2,140 | +7.05% | 847.4만 |
|---|
| 2026.04.08 | ₩1,869 | ₩2,280 | ₩1,862 | ₩2,105 | +12.63% | 806.3만 |
|---|
| 2026.04.07 | ₩1,820 | ₩1,870 | ₩1,796 | ₩1,834 | +0.77% | 17만 |
|---|
| 2026.04.06 | ₩1,870 | ₩1,885 | ₩1,808 | ₩1,820 | -2.67% | 19.9만 |
|---|
| 2026.04.03 | ₩1,839 | ₩1,894 | ₩1,839 | ₩1,869 | +1.63% | 13.6만 |
|---|
| 2026.04.02 | ₩2,065 | ₩2,065 | ₩1,810 | ₩1,839 | -10.94% | 49.7만 |
|---|
| 2026.04.01 | ₩1,910 | ₩1,990 | ₩1,910 | ₩1,990 | +4.19% | 49.5만 |
|---|
| 2026.03.31 | ₩1,925 | ₩1,938 | ₩1,870 | ₩1,902 | -1.19% | 24.8만 |
|---|
| 2026.03.30 | ₩1,854 | ₩1,955 | ₩1,784 | ₩1,925 | +3.83% | 40만 |
|---|
| 2026.03.27 | ₩1,830 | ₩1,900 | ₩1,794 | ₩1,864 | +1.86% | 29.9만 |
|---|
| 2026.03.26 | ₩1,921 | ₩1,946 | ₩1,780 | ₩1,880 | -2.13% | 35만 |
|---|
| 2026.03.25 | ₩1,923 | ₩1,923 | ₩1,885 | ₩1,920 | -0.16% | 32.3만 |
|---|
| 2026.03.24 | ₩1,940 | ₩1,950 | ₩1,866 | ₩1,900 | -2.06% | 29.7만 |
|---|
| 2026.03.23 | ₩2,040 | ₩2,040 | ₩1,850 | ₩1,866 | -8.53% | 74.7만 |
|---|
| 2026.03.20 | ₩1,879 | ₩2,040 | ₩1,852 | ₩2,040 | +8.57% | 191.4만 |
|---|
| 2026.03.19 | ₩1,860 | ₩1,869 | ₩1,800 | ₩1,844 | -0.86% | 24만 |
|---|
| 2026.03.18 | ₩1,854 | ₩1,899 | ₩1,819 | ₩1,860 | +0.32% | 38.7만 |
|---|
| 2026.03.17 | ₩1,800 | ₩1,847 | ₩1,795 | ₩1,817 | +0.94% | 26.5만 |
|---|
| 2026.03.16 | ₩1,774 | ₩1,812 | ₩1,680 | ₩1,786 | +0.68% | 20.8만 |
|---|
| 2026.03.13 | ₩1,691 | ₩1,890 | ₩1,669 | ₩1,772 | +4.79% | 55.3만 |
|---|
| 2026.03.12 | ₩1,699 | ₩1,748 | ₩1,687 | ₩1,727 | +1.65% | 20.5만 |
|---|
| 2026.03.11 | ₩1,692 | ₩1,800 | ₩1,671 | ₩1,700 | +0.47% | 36.6만 |
|---|
| 2026.03.10 | ₩1,642 | ₩1,718 | ₩1,626 | ₩1,691 | +2.98% | 25만 |
|---|
| 2026.03.09 | ₩1,621 | ₩1,649 | ₩1,565 | ₩1,617 | -0.25% | 19.7만 |
|---|
| 2026.03.06 | ₩1,649 | ₩1,750 | ₩1,610 | ₩1,679 | +1.82% | 20.1만 |
|---|
| 2026.03.05 | ₩1,640 | ₩1,695 | ₩1,588 | ₩1,683 | +2.62% | 42.7만 |
|---|
| 2026.03.04 | ₩1,620 | ₩1,685 | ₩1,499 | ₩1,568 | -3.21% | 84.8만 |
|---|
| 2026.03.03 | ₩1,790 | ₩1,792 | ₩1,700 | ₩1,700 | -5.03% | 55.9만 |
|---|
| 2026.02.27 | ₩1,863 | ₩1,874 | ₩1,771 | ₩1,790 | -3.92% | 49.6만 |
|---|
| 2026.02.26 | ₩1,960 | ₩1,960 | ₩1,857 | ₩1,863 | -4.95% | 53.5만 |
|---|
| 2026.02.25 | ₩1,895 | ₩1,969 | ₩1,890 | ₩1,928 | +1.74% | 45.2만 |
|---|
| 2026.02.24 | ₩1,975 | ₩1,975 | ₩1,791 | ₩1,895 | -4.05% | 63.4만 |
|---|
| 2026.02.23 | ₩1,992 | ₩2,040 | ₩1,910 | ₩1,976 | -0.80% | 65.7만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,025 | ₩1,986 | ₩1,991 | -1.68% | 60.9만 |
|---|
| 2026.02.19 | ₩2,000 | ₩2,025 | ₩1,981 | ₩2,025 | +1.25% | 64.1만 |
|---|
| 2026.02.13 | ₩2,020 | ₩2,020 | ₩1,987 | ₩1,991 | -1.44% | 42.8만 |
|---|
| 2026.02.12 | ₩2,000 | ₩2,070 | ₩1,995 | ₩2,020 | +1.00% | 47.4만 |
|---|
| 2026.02.11 | ₩2,035 | ₩2,050 | ₩1,994 | ₩1,995 | -1.97% | 51만 |
|---|
| 2026.02.10 | ₩2,020 | ₩2,055 | ₩2,000 | ₩2,030 | +0.50% | 42만 |
|---|
| 2026.02.09 | ₩2,005 | ₩2,120 | ₩2,005 | ₩2,020 | +0.75% | 45.7만 |
|---|
| 2026.02.06 | ₩2,015 | ₩2,035 | ₩1,850 | ₩2,000 | -0.74% | 73.2만 |
|---|
| 2026.02.05 | ₩2,125 | ₩2,145 | ₩1,995 | ₩2,005 | -5.65% | 74.7만 |
|---|
| 2026.02.04 | ₩2,045 | ₩2,150 | ₩2,015 | ₩2,105 | +2.93% | 99.7만 |
|---|
| 2026.02.03 | ₩2,010 | ₩2,050 | ₩2,000 | ₩2,045 | +1.74% | 53.2만 |
|---|
| 2026.02.02 | ₩2,030 | ₩2,225 | ₩1,976 | ₩2,000 | -1.48% | 254.5만 |
|---|
| 2026.01.30 | ₩2,090 | ₩2,090 | ₩1,994 | ₩2,025 | -3.11% | 93.3만 |
|---|
| 2026.01.29 | ₩2,200 | ₩2,200 | ₩2,020 | ₩2,090 | -5.00% | 163만 |
|---|
| 2026.01.28 | ₩2,020 | ₩2,125 | ₩2,005 | ₩2,090 | +3.47% | 111.9만 |
|---|
| 2026.01.27 | ₩2,005 | ₩2,020 | ₩1,980 | ₩2,015 | +0.50% | 59.2만 |
|---|
| 2026.01.26 | ₩2,055 | ₩2,085 | ₩1,986 | ₩1,998 | -2.77% | 72.9만 |
|---|
| 2026.01.23 | ₩2,020 | ₩2,135 | ₩1,999 | ₩2,050 | +1.49% | 101.2만 |
|---|
| 2026.01.22 | ₩1,985 | ₩2,065 | ₩1,985 | ₩2,015 | +1.51% | 68만 |
|---|
| 2026.01.21 | ₩2,055 | ₩2,135 | ₩1,955 | ₩1,985 | -3.41% | 104.6만 |
|---|
| 2026.01.20 | ₩1,994 | ₩2,080 | ₩1,965 | ₩2,065 | +3.56% | 93.3만 |
|---|
| 2026.01.19 | ₩2,055 | ₩2,060 | ₩1,977 | ₩1,994 | -2.97% | 77.5만 |
|---|
| 2026.01.16 | ₩2,040 | ₩2,070 | ₩1,992 | ₩2,045 | +0.25% | 76.8만 |
|---|
| 2026.01.15 | ₩2,005 | ₩2,040 | ₩1,968 | ₩2,030 | +1.25% | 65.7만 |
|---|
| 2026.01.14 | ₩1,982 | ₩2,085 | ₩1,951 | ₩2,020 | +1.92% | 98.2만 |
|---|
| 2026.01.13 | ₩2,015 | ₩2,035 | ₩1,950 | ₩1,981 | -1.69% | 61.5만 |
|---|
| 2026.01.12 | ₩2,040 | ₩2,065 | ₩1,995 | ₩2,015 | -1.23% | 60만 |
|---|
| 2026.01.09 | ₩1,986 | ₩2,210 | ₩1,986 | ₩2,040 | +2.72% | 140.2만 |
|---|
| 2026.01.08 | ₩2,035 | ₩2,040 | ₩1,960 | ₩1,980 | -2.70% | 51.7만 |
|---|
| 2026.01.07 | ₩2,115 | ₩2,140 | ₩2,000 | ₩2,035 | -3.78% | 69.9만 |
|---|
| 2026.01.06 | ₩2,225 | ₩2,225 | ₩2,095 | ₩2,115 | -4.94% | 71.8만 |
|---|
| 2026.01.05 | ₩2,255 | ₩2,270 | ₩2,130 | ₩2,170 | -3.77% | 114.9만 |
|---|
| 2026.01.02 | ₩2,220 | ₩2,340 | ₩2,100 | ₩2,245 | +1.13% | 186.2만 |
|---|
| 2025.12.30 | ₩2,050 | ₩2,535 | ₩2,050 | ₩2,220 | +8.29% | 1721만 |
|---|
| 2025.12.29 | ₩2,040 | ₩2,060 | ₩1,951 | ₩1,986 | -2.65% | 107.3만 |
|---|
| 2025.12.26 | ₩2,125 | ₩2,405 | ₩2,025 | ₩2,035 | -4.24% | 335.7만 |
|---|
| 2025.12.24 | ₩2,150 | ₩2,190 | ₩2,010 | ₩2,035 | -5.35% | 112.7만 |
|---|
| 2025.12.23 | ₩2,335 | ₩2,345 | ₩2,120 | ₩2,150 | -7.92% | 132.6만 |
|---|
| 2025.12.22 | ₩2,205 | ₩2,340 | ₩2,195 | ₩2,300 | +4.31% | 157.4만 |
|---|
| 2025.12.19 | ₩2,295 | ₩2,360 | ₩2,170 | ₩2,190 | -4.58% | 156.1만 |
|---|
| 2025.12.18 | ₩2,380 | ₩2,390 | ₩2,225 | ₩2,270 | -4.62% | 93.6만 |
|---|
| 2025.12.17 | ₩2,535 | ₩2,585 | ₩2,225 | ₩2,405 | -5.13% | 204.7만 |
|---|
| 2025.12.16 | ₩2,705 | ₩2,735 | ₩2,445 | ₩2,525 | -6.65% | 194.4만 |
|---|
| 2025.12.15 | ₩2,665 | ₩2,800 | ₩2,610 | ₩2,660 | -0.19% | 388.5만 |
|---|
| 2025.12.12 | ₩2,675 | ₩2,775 | ₩2,470 | ₩2,590 | -3.18% | 625.8만 |
|---|
| 2025.12.11 | ₩2,290 | ₩2,830 | ₩2,270 | ₩2,590 | +13.10% | 2207.9만 |
|---|
| 2025.12.10 | ₩2,330 | ₩2,420 | ₩2,230 | ₩2,245 | -3.65% | 431.2만 |
|---|
| 2025.12.09 | ₩2,385 | ₩2,550 | ₩2,180 | ₩2,325 | -2.52% | 1177.8만 |
|---|
| 2025.12.08 | ₩2,305 | ₩2,680 | ₩1,980 | ₩2,315 | +0.43% | 3709.5만 |
|---|
| 2025.12.05 | ₩2,130 | ₩2,445 | ₩2,090 | ₩2,200 | +3.29% | 2780.5만 |
|---|
| 2025.12.04 | ₩1,498 | ₩1,883 | ₩1,462 | ₩1,883 | +25.70% | 2493.8만 |
|---|
| 2025.12.03 | ₩1,300 | ₩1,600 | ₩1,290 | ₩1,449 | +11.46% | 1091만 |
|---|
| 2025.12.02 | ₩1,288 | ₩1,313 | ₩1,286 | ₩1,304 | +1.24% | 9.8만 |
|---|
| 2025.12.01 | ₩1,293 | ₩1,310 | ₩1,280 | ₩1,288 | -0.39% | 8.5만 |
|---|
| 2025.11.28 | ₩1,272 | ₩1,300 | ₩1,256 | ₩1,293 | +1.65% | 5.9만 |
|---|
| 2025.11.27 | ₩1,290 | ₩1,314 | ₩1,240 | ₩1,271 | -1.47% | 11.9만 |
|---|
| 2025.11.26 | ₩1,255 | ₩1,300 | ₩1,255 | ₩1,290 | +2.79% | 11.8만 |
|---|
| 2025.11.25 | ₩1,256 | ₩1,280 | ₩1,250 | ₩1,255 | -0.08% | 9.7만 |
|---|
| 2025.11.24 | ₩1,229 | ₩1,305 | ₩1,229 | ₩1,261 | +2.60% | 24.8만 |
|---|
| 2025.11.21 | ₩1,256 | ₩1,256 | ₩1,220 | ₩1,228 | -2.23% | 7.7만 |
|---|
| 2025.11.20 | ₩1,278 | ₩1,278 | ₩1,209 | ₩1,252 | -2.03% | 8.7만 |
|---|
| 2025.11.19 | ₩1,214 | ₩1,226 | ₩1,192 | ₩1,207 | -0.58% | 7.9만 |
|---|
| 2025.11.18 | ₩1,265 | ₩1,265 | ₩1,213 | ₩1,213 | -4.11% | 10.6만 |
|---|
| 2025.11.17 | ₩1,258 | ₩1,263 | ₩1,235 | ₩1,242 | -1.27% | 13.3만 |
|---|
| 2025.11.14 | ₩1,271 | ₩1,310 | ₩1,238 | ₩1,258 | -1.02% | 21.8만 |
|---|
| 2025.11.13 | ₩1,270 | ₩1,292 | ₩1,261 | ₩1,272 | +0.16% | 11.2만 |
|---|
| 2025.11.12 | ₩1,245 | ₩1,282 | ₩1,237 | ₩1,274 | +2.33% | 12.2만 |
|---|
| 2025.11.11 | ₩1,243 | ₩1,278 | ₩1,243 | ₩1,247 | +0.32% | 6.3만 |
|---|
| 2025.11.10 | ₩1,238 | ₩1,285 | ₩1,234 | ₩1,258 | +1.62% | 9.5만 |
|---|
| 2025.11.07 | ₩1,252 | ₩1,254 | ₩1,215 | ₩1,238 | -1.12% | 11.3만 |
|---|
| 2025.11.06 | ₩1,232 | ₩1,256 | ₩1,220 | ₩1,252 | +1.62% | 9.3만 |
|---|
| 2025.11.05 | ₩1,248 | ₩1,249 | ₩1,205 | ₩1,242 | -0.48% | 24.5만 |
|---|
| 2025.11.04 | ₩1,228 | ₩1,281 | ₩1,217 | ₩1,248 | +1.63% | 15.4만 |
|---|
| 2025.11.03 | ₩1,272 | ₩1,280 | ₩1,219 | ₩1,228 | -3.46% | 27.1만 |
|---|
| 2025.10.31 | ₩1,291 | ₩1,313 | ₩1,267 | ₩1,272 | -1.47% | 17.2만 |
|---|
| 2025.10.30 | ₩1,339 | ₩1,340 | ₩1,270 | ₩1,291 | -3.58% | 33.1만 |
|---|
| 2025.10.29 | ₩1,328 | ₩1,409 | ₩1,327 | ₩1,338 | +0.75% | 43.3만 |
|---|
| 2025.10.28 | ₩1,366 | ₩1,366 | ₩1,305 | ₩1,342 | -1.76% | 13.2만 |
|---|
| 2025.10.27 | ₩1,335 | ₩1,400 | ₩1,330 | ₩1,366 | +2.32% | 21.8만 |
|---|
| 2025.10.24 | ₩1,325 | ₩1,335 | ₩1,310 | ₩1,328 | +0.23% | 13.3만 |
|---|
| 2025.10.23 | ₩1,341 | ₩1,351 | ₩1,321 | ₩1,325 | -1.19% | 12.6만 |
|---|
| 2025.10.22 | ₩1,341 | ₩1,368 | ₩1,304 | ₩1,352 | +0.82% | 13.9만 |
|---|
| 2025.10.21 | ₩1,331 | ₩1,369 | ₩1,329 | ₩1,356 | +1.88% | 21.5만 |
|---|
| 2025.10.20 | ₩1,298 | ₩1,344 | ₩1,298 | ₩1,331 | +2.54% | 16.3만 |
|---|
| 2025.10.17 | ₩1,331 | ₩1,331 | ₩1,286 | ₩1,297 | -2.55% | 16.6만 |
|---|
| 2025.10.16 | ₩1,330 | ₩1,365 | ₩1,316 | ₩1,319 | -0.83% | 22.6만 |
|---|
| 2025.10.15 | ₩1,317 | ₩1,340 | ₩1,250 | ₩1,330 | +0.99% | 18.6만 |
|---|
| 2025.10.14 | ₩1,315 | ₩1,350 | ₩1,291 | ₩1,317 | +0.15% | 20.2만 |
|---|
| 2025.10.13 | ₩1,290 | ₩1,340 | ₩1,256 | ₩1,315 | +1.94% | 17.7만 |
|---|
| 2025.10.10 | ₩1,340 | ₩1,344 | ₩1,284 | ₩1,290 | -3.73% | 21.6만 |
|---|