시장 데이터를 불러오는 중
전체 종목
지누스 과거 주가
013890.KS · KOSPI
주요 제품·사업: 매트리스 및 가구제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013890.KS · KOSPI
주요 제품·사업: 매트리스 및 가구제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,780 | ₩6,820 | ₩6,660 | ₩6,670 | -1.62% | 1.8만 |
| 2026.10.07 | ₩6,920 | ₩6,950 | ₩6,700 | ₩6,780 | -2.02% | 1만 |
| 2026.10.06 | ₩6,920 | ₩6,920 | ₩6,790 | ₩6,820 | -1.45% | 9.6천 |
| 2026.10.02 | ₩6,830 | ₩6,910 | ₩6,730 | ₩6,890 | +0.88% | 1.4만 |
| 2026.10.01 | ₩6,930 | ₩6,930 | ₩6,740 | ₩6,790 | -2.02% | 1.7만 |
| 2026.09.30 | ₩7,000 | ₩7,040 | ₩6,850 | ₩6,900 | -1.43% | 1.2만 |
| 2026.09.29 | ₩7,080 | ₩7,090 | ₩6,870 | ₩6,990 | -1.27% | 1.9만 |
| 2026.09.28 | ₩7,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,090 |
| ₩7,090 |
| -3.41% |
| 2.9만 |
| 2026.09.23 | ₩7,510 | ₩7,510 | ₩7,240 | ₩7,340 | -2.26% | 9.5천 |
|---|
| 2026.09.22 | ₩7,270 | ₩7,530 | ₩7,220 | ₩7,510 | +3.30% | 1.6만 |
|---|
| 2026.09.21 | ₩7,500 | ₩7,500 | ₩7,200 | ₩7,270 | -3.07% | 1.2만 |
|---|
| 2026.09.18 | ₩7,580 | ₩7,580 | ₩7,440 | ₩7,510 | -0.92% | 10.8만 |
|---|
| 2026.09.17 | ₩7,610 | ₩7,610 | ₩7,420 | ₩7,520 | -1.18% | 1.6만 |
|---|
| 2026.09.16 | ₩7,670 | ₩7,670 | ₩7,440 | ₩7,610 | -0.78% | 7.2천 |
|---|
| 2026.09.15 | ₩7,700 | ₩7,700 | ₩7,560 | ₩7,570 | -1.69% | 3.4천 |
|---|
| 2026.09.14 | ₩7,700 | ₩7,700 | ₩7,550 | ₩7,690 | -0.13% | 5.9천 |
|---|
| 2026.09.11 | ₩7,600 | ₩7,760 | ₩7,580 | ₩7,720 | +1.58% | 6.6천 |
|---|
| 2026.09.10 | ₩7,800 | ₩7,800 | ₩7,500 | ₩7,650 | -1.92% | 1.3만 |
|---|
| 2026.09.09 | ₩7,650 | ₩7,770 | ₩7,650 | ₩7,650 | 0.00% | 1.9천 |
|---|
| 2026.09.08 | ₩7,850 | ₩7,850 | ₩7,670 | ₩7,710 | -1.78% | 3.8천 |
|---|
| 2026.09.07 | ₩7,730 | ₩7,820 | ₩7,570 | ₩7,800 | +0.91% | 5.3천 |
|---|
| 2026.09.04 | ₩7,630 | ₩7,780 | ₩7,580 | ₩7,740 | +1.44% | 4.7천 |
|---|
| 2026.09.03 | ₩7,710 | ₩7,710 | ₩7,510 | ₩7,620 | -1.17% | 1만 |
|---|
| 2026.09.02 | ₩7,650 | ₩7,740 | ₩7,470 | ₩7,710 | +0.78% | 1만 |
|---|
| 2026.09.01 | ₩7,390 | ₩7,840 | ₩7,340 | ₩7,700 | +4.19% | 3.5만 |
|---|
| 2026.08.31 | ₩7,700 | ₩7,700 | ₩7,220 | ₩7,250 | -5.84% | 2.4만 |
|---|
| 2026.08.28 | ₩7,490 | ₩7,630 | ₩7,420 | ₩7,540 | +0.67% | 1.9만 |
|---|
| 2026.08.27 | ₩7,460 | ₩7,620 | ₩7,255 | ₩7,510 | +0.67% | 2.7만 |
|---|
| 2026.08.26 | ₩7,380 | ₩7,430 | ₩7,160 | ₩7,390 | +0.14% | 2.8만 |
|---|
| 2026.08.25 | ₩7,320 | ₩7,470 | ₩7,100 | ₩7,400 | +1.09% | 2.6만 |
|---|
| 2026.08.24 | ₩7,400 | ₩7,420 | ₩7,250 | ₩7,380 | -0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩7,450 | ₩7,450 | ₩7,240 | ₩7,340 | -1.48% | 1.5만 |
|---|
| 2026.08.20 | ₩7,570 | ₩7,650 | ₩7,380 | ₩7,420 | -1.98% | 2.9만 |
|---|
| 2026.08.19 | ₩7,770 | ₩7,790 | ₩7,350 | ₩7,590 | -2.32% | 4.1만 |
|---|
| 2026.08.18 | ₩8,040 | ₩8,130 | ₩7,730 | ₩7,860 | -2.24% | 2.8만 |
|---|
| 2026.08.14 | ₩8,140 | ₩8,140 | ₩7,920 | ₩8,060 | -0.98% | 1.4만 |
|---|
| 2026.08.13 | ₩8,190 | ₩8,190 | ₩7,930 | ₩8,050 | -1.71% | 2.4만 |
|---|
| 2026.08.12 | ₩8,150 | ₩8,170 | ₩8,020 | ₩8,040 | -1.35% | 2.2만 |
|---|
| 2026.08.11 | ₩8,020 | ₩8,160 | ₩7,960 | ₩8,060 | +0.50% | 2.4만 |
|---|
| 2026.08.10 | ₩8,130 | ₩8,130 | ₩7,920 | ₩8,000 | -1.60% | 3.2만 |
|---|
| 2026.08.07 | ₩8,080 | ₩8,200 | ₩7,990 | ₩8,100 | +0.25% | 3.5만 |
|---|
| 2026.08.06 | ₩8,300 | ₩8,300 | ₩8,020 | ₩8,090 | -2.53% | 2.8만 |
|---|
| 2026.08.05 | ₩8,840 | ₩8,940 | ₩8,220 | ₩8,240 | -6.79% | 10.6만 |
|---|
| 2026.08.04 | ₩8,620 | ₩8,990 | ₩8,620 | ₩8,970 | +4.06% | 1.6만 |
|---|
| 2026.08.03 | ₩8,690 | ₩8,790 | ₩8,610 | ₩8,670 | -0.23% | 7.1천 |
|---|
| 2026.07.31 | ₩8,480 | ₩8,730 | ₩8,480 | ₩8,680 | +2.36% | 6천 |
|---|
| 2026.07.30 | ₩8,540 | ₩8,820 | ₩8,060 | ₩8,540 | 0.00% | 2.8만 |
|---|
| 2026.07.29 | ₩8,850 | ₩9,020 | ₩8,310 | ₩8,310 | -6.10% | 2.9만 |
|---|
| 2026.07.28 | ₩8,650 | ₩8,850 | ₩8,630 | ₩8,820 | +1.97% | 2.1만 |
|---|
| 2026.07.27 | ₩8,720 | ₩8,990 | ₩8,570 | ₩8,850 | +1.49% | 6.2천 |
|---|
| 2026.07.24 | ₩8,950 | ₩8,960 | ₩8,670 | ₩8,720 | -2.57% | 4.2만 |
|---|
| 2026.07.23 | ₩9,020 | ₩9,020 | ₩8,730 | ₩8,800 | -2.44% | 4.2만 |
|---|
| 2026.07.22 | ₩9,000 | ₩9,220 | ₩8,660 | ₩8,780 | -2.44% | 2.7만 |
|---|
| 2026.07.21 | ₩8,830 | ₩9,040 | ₩8,200 | ₩8,950 | +1.36% | 1.3만 |
|---|
| 2026.07.20 | ₩8,750 | ₩8,990 | ₩8,680 | ₩8,760 | +0.11% | 1.7만 |
|---|
| 2026.07.16 | ₩8,600 | ₩8,890 | ₩8,600 | ₩8,800 | +2.33% | 7.9천 |
|---|
| 2026.07.15 | ₩8,740 | ₩8,890 | ₩8,630 | ₩8,710 | -0.34% | 2.4만 |
|---|
| 2026.07.14 | ₩8,770 | ₩8,770 | ₩8,480 | ₩8,610 | -1.82% | 3.4만 |
|---|
| 2026.07.13 | ₩8,630 | ₩8,840 | ₩8,580 | ₩8,710 | +0.93% | 1.3만 |
|---|
| 2026.07.10 | ₩8,800 | ₩9,020 | ₩8,710 | ₩8,750 | -0.57% | 2.8만 |
|---|
| 2026.07.09 | ₩8,980 | ₩9,140 | ₩8,570 | ₩8,850 | -1.45% | 2.8만 |
|---|
| 2026.07.08 | ₩9,140 | ₩9,150 | ₩8,700 | ₩8,970 | -1.86% | 2.7만 |
|---|
| 2026.07.07 | ₩8,940 | ₩9,200 | ₩8,800 | ₩9,130 | +2.13% | 1.3만 |
|---|
| 2026.07.06 | ₩8,950 | ₩9,010 | ₩8,780 | ₩9,010 | +0.67% | 3.2천 |
|---|
| 2026.07.03 | ₩8,790 | ₩9,000 | ₩8,700 | ₩8,940 | +1.71% | 6.2천 |
|---|
| 2026.07.02 | ₩9,020 | ₩9,100 | ₩8,750 | ₩8,860 | -1.77% | 9.3천 |
|---|
| 2026.07.01 | ₩9,140 | ₩9,140 | ₩8,760 | ₩9,020 | -1.31% | 1.2만 |
|---|
| 2026.06.30 | ₩8,640 | ₩9,090 | ₩8,640 | ₩9,070 | +4.98% | 1.1만 |
|---|
| 2026.06.29 | ₩8,430 | ₩8,980 | ₩8,300 | ₩8,980 | +6.52% | 1.6만 |
|---|
| 2026.06.26 | ₩8,890 | ₩8,940 | ₩8,320 | ₩8,320 | -6.41% | 3.1만 |
|---|
| 2026.06.25 | ₩8,950 | ₩9,230 | ₩8,780 | ₩8,810 | -1.56% | 1.4만 |
|---|
| 2026.06.24 | ₩8,970 | ₩9,320 | ₩8,870 | ₩9,010 | +0.45% | 1.8만 |
|---|
| 2026.06.23 | ₩9,670 | ₩9,670 | ₩8,940 | ₩9,000 | -6.93% | 2.9만 |
|---|
| 2026.06.22 | ₩9,800 | ₩9,800 | ₩9,400 | ₩9,650 | -1.53% | 2.6만 |
|---|
| 2026.06.19 | ₩9,820 | ₩9,960 | ₩9,230 | ₩9,760 | -0.61% | 2.6만 |
|---|
| 2026.06.18 | ₩9,910 | ₩9,970 | ₩9,760 | ₩9,860 | -0.50% | 1만 |
|---|
| 2026.06.17 | ₩9,920 | ₩9,920 | ₩9,620 | ₩9,850 | -0.71% | 2.2만 |
|---|
| 2026.06.16 | ₩9,890 | ₩10,000 | ₩9,800 | ₩9,900 | +0.10% | 1.8만 |
|---|
| 2026.06.15 | ₩9,800 | ₩9,880 | ₩9,670 | ₩9,710 | -0.92% | 3.1만 |
|---|
| 2026.06.12 | ₩9,470 | ₩9,750 | ₩9,430 | ₩9,610 | +1.48% | 3.2만 |
|---|
| 2026.06.11 | ₩9,350 | ₩9,480 | ₩9,140 | ₩9,360 | +0.11% | 5.4만 |
|---|
| 2026.06.10 | ₩9,050 | ₩9,470 | ₩9,030 | ₩9,290 | +2.65% | 3.6만 |
|---|
| 2026.06.09 | ₩8,850 | ₩9,500 | ₩8,850 | ₩9,430 | +6.55% | 2.2만 |
|---|
| 2026.06.08 | ₩9,150 | ₩9,150 | ₩8,610 | ₩8,850 | -3.28% | 1.9만 |
|---|
| 2026.06.05 | ₩9,260 | ₩9,260 | ₩8,970 | ₩9,010 | -2.70% | 2.1만 |
|---|
| 2026.06.04 | ₩9,310 | ₩9,560 | ₩9,060 | ₩9,130 | -1.93% | 6.8만 |
|---|
| 2026.06.02 | ₩9,100 | ₩9,310 | ₩8,820 | ₩9,310 | +2.31% | 3.1만 |
|---|
| 2026.06.01 | ₩9,360 | ₩9,360 | ₩8,820 | ₩9,000 | -3.85% | 5.6만 |
|---|
| 2026.05.29 | ₩9,780 | ₩9,780 | ₩9,020 | ₩9,040 | -7.57% | 7.7만 |
|---|
| 2026.05.28 | ₩10,080 | ₩10,080 | ₩9,340 | ₩9,530 | -5.46% | 2만 |
|---|
| 2026.05.27 | ₩10,400 | ₩10,630 | ₩9,690 | ₩9,740 | -6.35% | 10.9만 |
|---|
| 2026.05.26 | ₩10,820 | ₩10,950 | ₩10,460 | ₩10,460 | -3.33% | 4.1만 |
|---|
| 2026.05.22 | ₩11,030 | ₩11,160 | ₩10,790 | ₩10,800 | -2.09% | 3.2만 |
|---|
| 2026.05.21 | ₩11,220 | ₩11,440 | ₩10,750 | ₩10,860 | -3.21% | 5.9만 |
|---|
| 2026.05.20 | ₩11,470 | ₩11,710 | ₩11,160 | ₩11,310 | -1.39% | 5.2만 |
|---|
| 2026.05.19 | ₩11,700 | ₩12,000 | ₩11,300 | ₩11,560 | -1.20% | 10.5만 |
|---|
| 2026.05.18 | ₩11,580 | ₩11,750 | ₩11,050 | ₩11,700 | +1.04% | 4.2만 |
|---|
| 2026.05.15 | ₩11,380 | ₩11,650 | ₩11,290 | ₩11,460 | +0.70% | 3.1만 |
|---|
| 2026.05.14 | ₩11,340 | ₩11,400 | ₩11,190 | ₩11,370 | +0.26% | 1.6만 |
|---|
| 2026.05.13 | ₩11,210 | ₩11,550 | ₩11,010 | ₩11,350 | +1.25% | 2.2만 |
|---|
| 2026.05.12 | ₩11,230 | ₩11,420 | ₩11,030 | ₩11,210 | -0.18% | 3.2만 |
|---|
| 2026.05.11 | ₩11,630 | ₩11,630 | ₩10,920 | ₩11,300 | -2.84% | 5.3만 |
|---|
| 2026.05.08 | ₩12,200 | ₩12,200 | ₩11,490 | ₩11,560 | -5.25% | 5.5만 |
|---|
| 2026.05.07 | ₩12,410 | ₩12,600 | ₩11,840 | ₩12,240 | -1.37% | 5.3만 |
|---|
| 2026.05.06 | ₩12,880 | ₩12,920 | ₩12,580 | ₩12,700 | -1.40% | 5만 |
|---|
| 2026.05.04 | ₩12,900 | ₩12,970 | ₩12,620 | ₩12,880 | -0.16% | 4.4만 |
|---|
| 2026.04.30 | ₩12,850 | ₩12,960 | ₩12,840 | ₩12,910 | +0.47% | 1.4만 |
|---|
| 2026.04.29 | ₩12,830 | ₩12,970 | ₩12,760 | ₩12,850 | +0.16% | 1.7만 |
|---|
| 2026.04.28 | ₩12,800 | ₩12,930 | ₩12,760 | ₩12,860 | +0.47% | 1.9만 |
|---|
| 2026.04.27 | ₩12,530 | ₩12,900 | ₩12,530 | ₩12,800 | +2.15% | 3.7만 |
|---|
| 2026.04.24 | ₩12,540 | ₩12,740 | ₩12,510 | ₩12,560 | +0.16% | 1.4만 |
|---|
| 2026.04.23 | ₩12,510 | ₩12,650 | ₩12,450 | ₩12,570 | +0.48% | 2.3만 |
|---|
| 2026.04.22 | ₩12,510 | ₩12,650 | ₩12,380 | ₩12,490 | -0.16% | 3.4만 |
|---|
| 2026.04.21 | ₩12,560 | ₩12,650 | ₩12,390 | ₩12,510 | -0.40% | 3만 |
|---|
| 2026.04.20 | ₩12,260 | ₩12,550 | ₩12,130 | ₩12,430 | +1.39% | 2.8만 |
|---|
| 2026.04.17 | ₩12,000 | ₩12,540 | ₩11,890 | ₩12,430 | +3.58% | 4.9만 |
|---|
| 2026.04.16 | ₩11,800 | ₩12,040 | ₩11,800 | ₩11,950 | +1.27% | 1.8만 |
|---|
| 2026.04.15 | ₩11,900 | ₩11,960 | ₩11,720 | ₩11,840 | -0.50% | 1.7만 |
|---|
| 2026.04.14 | ₩11,680 | ₩11,850 | ₩11,520 | ₩11,800 | +1.03% | 3만 |
|---|
| 2026.04.13 | ₩11,530 | ₩11,800 | ₩11,320 | ₩11,650 | +1.04% | 2.3만 |
|---|
| 2026.04.10 | ₩11,000 | ₩11,590 | ₩11,000 | ₩11,540 | +4.91% | 2.5만 |
|---|
| 2026.04.09 | ₩11,130 | ₩11,130 | ₩10,820 | ₩11,070 | -0.54% | 1.4만 |
|---|
| 2026.04.08 | ₩10,600 | ₩11,040 | ₩10,600 | ₩10,990 | +3.68% | 2.2만 |
|---|
| 2026.04.07 | ₩10,700 | ₩10,700 | ₩10,400 | ₩10,590 | -1.03% | 2.3만 |
|---|
| 2026.04.06 | ₩10,570 | ₩10,800 | ₩10,350 | ₩10,530 | -0.38% | 3.4만 |
|---|
| 2026.04.03 | ₩10,450 | ₩10,580 | ₩10,310 | ₩10,570 | +1.15% | 2.5만 |
|---|
| 2026.04.02 | ₩10,640 | ₩10,650 | ₩10,190 | ₩10,370 | -2.54% | 3.5만 |
|---|
| 2026.04.01 | ₩10,370 | ₩10,660 | ₩10,370 | ₩10,650 | +2.70% | 2.3만 |
|---|
| 2026.03.31 | ₩10,230 | ₩10,540 | ₩10,030 | ₩10,300 | +0.68% | 2.4만 |
|---|
| 2026.03.30 | ₩10,700 | ₩10,700 | ₩10,280 | ₩10,290 | -3.83% | 4.9만 |
|---|
| 2026.03.27 | ₩10,950 | ₩11,010 | ₩10,560 | ₩10,820 | -1.19% | 3만 |
|---|
| 2026.03.26 | ₩11,290 | ₩11,290 | ₩10,980 | ₩11,010 | -2.48% | 1.8만 |
|---|
| 2026.03.25 | ₩11,200 | ₩11,250 | ₩11,100 | ₩11,200 | 0.00% | 1.5만 |
|---|
| 2026.03.24 | ₩11,190 | ₩11,260 | ₩10,950 | ₩11,200 | +0.09% | 2.6만 |
|---|
| 2026.03.23 | ₩11,330 | ₩11,400 | ₩11,040 | ₩11,060 | -2.38% | 3.1만 |
|---|
| 2026.03.20 | ₩11,500 | ₩11,740 | ₩11,430 | ₩11,430 | -0.61% | 3.8만 |
|---|
| 2026.03.19 | ₩11,930 | ₩11,930 | ₩11,500 | ₩11,500 | -3.60% | 4.2만 |
|---|
| 2026.03.18 | ₩11,810 | ₩12,040 | ₩11,740 | ₩12,020 | +1.78% | 2.6만 |
|---|
| 2026.03.17 | ₩12,050 | ₩12,110 | ₩11,280 | ₩11,810 | -1.99% | 3.7만 |
|---|
| 2026.03.16 | ₩12,180 | ₩12,310 | ₩11,890 | ₩12,130 | -0.41% | 4.1만 |
|---|
| 2026.03.13 | ₩12,180 | ₩12,280 | ₩11,920 | ₩12,180 | 0.00% | 4.8만 |
|---|
| 2026.03.12 | ₩11,770 | ₩12,360 | ₩11,610 | ₩12,290 | +4.42% | 5.4만 |
|---|
| 2026.03.11 | ₩11,630 | ₩11,840 | ₩11,500 | ₩11,760 | +1.12% | 3.2만 |
|---|
| 2026.03.10 | ₩11,120 | ₩11,620 | ₩11,120 | ₩11,620 | +4.50% | 4만 |
|---|
| 2026.03.09 | ₩11,250 | ₩11,250 | ₩10,550 | ₩11,010 | -2.13% | 7.2만 |
|---|
| 2026.03.06 | ₩11,200 | ₩11,550 | ₩11,100 | ₩11,490 | +2.59% | 5.9만 |
|---|
| 2026.03.05 | ₩11,630 | ₩11,640 | ₩11,350 | ₩11,460 | -1.46% | 2.4만 |
|---|
| 2026.03.04 | ₩11,710 | ₩11,870 | ₩10,390 | ₩11,020 | -5.89% | 14.6만 |
|---|
| 2026.03.03 | ₩12,480 | ₩12,480 | ₩12,000 | ₩12,180 | -2.40% | 7만 |
|---|
| 2026.02.27 | ₩12,770 | ₩12,770 | ₩12,410 | ₩12,480 | -2.27% | 5.7만 |
|---|
| 2026.02.26 | ₩13,030 | ₩13,130 | ₩12,600 | ₩12,730 | -2.30% | 4.5만 |
|---|
| 2026.02.25 | ₩12,800 | ₩13,240 | ₩12,780 | ₩13,010 | +1.64% | 5.4만 |
|---|
| 2026.02.24 | ₩13,060 | ₩13,190 | ₩12,690 | ₩12,780 | -2.14% | 4.1만 |
|---|
| 2026.02.23 | ₩12,880 | ₩13,480 | ₩12,640 | ₩13,060 | +1.40% | 8.8만 |
|---|
| 2026.02.20 | ₩12,510 | ₩12,560 | ₩12,390 | ₩12,520 | +0.08% | 8.1만 |
|---|
| 2026.02.19 | ₩12,810 | ₩12,920 | ₩12,200 | ₩12,630 | -1.41% | 4.1만 |
|---|
| 2026.02.13 | ₩12,800 | ₩12,950 | ₩12,410 | ₩12,660 | -1.09% | 5.9만 |
|---|
| 2026.02.12 | ₩12,760 | ₩12,890 | ₩12,630 | ₩12,860 | +0.78% | 4만 |
|---|
| 2026.02.11 | ₩12,290 | ₩12,840 | ₩12,120 | ₩12,750 | +3.74% | 9.1만 |
|---|
| 2026.02.10 | ₩12,050 | ₩12,260 | ₩11,940 | ₩12,190 | +1.16% | 4.1만 |
|---|
| 2026.02.09 | ₩12,280 | ₩12,330 | ₩11,720 | ₩11,970 | -2.52% | 15.3만 |
|---|
| 2026.02.06 | ₩12,600 | ₩12,690 | ₩12,100 | ₩12,480 | -0.95% | 4만 |
|---|
| 2026.02.05 | ₩12,680 | ₩12,890 | ₩12,560 | ₩12,660 | -0.16% | 3.5만 |
|---|
| 2026.02.04 | ₩12,350 | ₩12,800 | ₩12,310 | ₩12,740 | +3.16% | 6.6만 |
|---|
| 2026.02.03 | ₩12,160 | ₩12,470 | ₩12,060 | ₩12,440 | +2.30% | 3.2만 |
|---|
| 2026.02.02 | ₩12,500 | ₩12,500 | ₩11,470 | ₩12,010 | -3.92% | 6.2만 |
|---|
| 2026.01.30 | ₩12,560 | ₩12,630 | ₩12,440 | ₩12,580 | +0.16% | 4.7만 |
|---|
| 2026.01.29 | ₩12,430 | ₩12,640 | ₩12,170 | ₩12,560 | +1.05% | 4.6만 |
|---|
| 2026.01.28 | ₩12,480 | ₩12,640 | ₩12,400 | ₩12,430 | -0.40% | 3.2만 |
|---|
| 2026.01.27 | ₩12,520 | ₩12,650 | ₩12,320 | ₩12,500 | -0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩12,630 | ₩12,800 | ₩12,410 | ₩12,520 | -0.87% | 4.8만 |
|---|
| 2026.01.23 | ₩12,250 | ₩12,810 | ₩12,120 | ₩12,720 | +3.84% | 7.3만 |
|---|
| 2026.01.22 | ₩12,060 | ₩12,530 | ₩12,060 | ₩12,250 | +1.58% | 3.8만 |
|---|
| 2026.01.21 | ₩11,950 | ₩12,160 | ₩11,850 | ₩12,050 | +0.84% | 2.4만 |
|---|
| 2026.01.20 | ₩11,910 | ₩12,290 | ₩11,880 | ₩12,070 | +1.34% | 3.6만 |
|---|
| 2026.01.19 | ₩12,160 | ₩12,250 | ₩11,930 | ₩12,000 | -1.32% | 3.6만 |
|---|
| 2026.01.16 | ₩12,330 | ₩12,430 | ₩12,130 | ₩12,260 | -0.57% | 3만 |
|---|
| 2026.01.15 | ₩12,500 | ₩12,600 | ₩12,130 | ₩12,250 | -2.00% | 4만 |
|---|
| 2026.01.14 | ₩12,290 | ₩12,940 | ₩12,110 | ₩12,600 | +2.52% | 10.5만 |
|---|
| 2026.01.13 | ₩12,210 | ₩12,290 | ₩12,090 | ₩12,190 | -0.16% | 1.7만 |
|---|
| 2026.01.12 | ₩12,680 | ₩12,740 | ₩12,100 | ₩12,190 | -3.86% | 6.7만 |
|---|
| 2026.01.09 | ₩12,010 | ₩12,870 | ₩11,980 | ₩12,700 | +5.75% | 10.2만 |
|---|
| 2026.01.08 | ₩11,830 | ₩12,000 | ₩11,700 | ₩11,990 | +1.35% | 6만 |
|---|
| 2026.01.07 | ₩12,000 | ₩12,040 | ₩11,760 | ₩11,830 | -1.42% | 4만 |
|---|
| 2026.01.06 | ₩12,220 | ₩12,360 | ₩11,830 | ₩11,940 | -2.29% | 11.1만 |
|---|
| 2026.01.05 | ₩12,480 | ₩12,480 | ₩12,310 | ₩12,360 | -0.96% | 3.4만 |
|---|
| 2026.01.02 | ₩13,000 | ₩13,000 | ₩12,340 | ₩12,390 | -4.69% | 5.1만 |
|---|
| 2025.12.30 | ₩12,900 | ₩13,240 | ₩12,690 | ₩13,000 | +0.78% | 4.6만 |
|---|
| 2025.12.29 | ₩12,510 | ₩13,000 | ₩12,360 | ₩12,900 | +3.12% | 4만 |
|---|
| 2025.12.26 | ₩13,190 | ₩13,200 | ₩12,630 | ₩12,760 | -3.26% | 5.5만 |
|---|
| 2025.12.24 | ₩13,130 | ₩13,350 | ₩12,810 | ₩13,200 | +0.53% | 8.7만 |
|---|
| 2025.12.23 | ₩13,260 | ₩13,450 | ₩12,500 | ₩13,270 | +0.08% | 14.2만 |
|---|
| 2025.12.22 | ₩12,650 | ₩13,250 | ₩12,540 | ₩13,250 | +4.74% | 8.1만 |
|---|
| 2025.12.19 | ₩12,320 | ₩12,650 | ₩12,130 | ₩12,650 | +2.68% | 12.2만 |
|---|
| 2025.12.18 | ₩12,090 | ₩12,300 | ₩11,910 | ₩12,300 | +1.74% | 5.6만 |
|---|
| 2025.12.17 | ₩11,790 | ₩12,250 | ₩11,790 | ₩12,240 | +3.82% | 3.1만 |
|---|
| 2025.12.16 | ₩11,870 | ₩11,930 | ₩11,600 | ₩11,780 | -0.76% | 4.8만 |
|---|
| 2025.12.15 | ₩11,990 | ₩12,000 | ₩11,860 | ₩11,870 | -1.00% | 2.3만 |
|---|
| 2025.12.12 | ₩11,900 | ₩12,040 | ₩11,870 | ₩12,030 | +1.09% | 2만 |
|---|
| 2025.12.11 | ₩11,930 | ₩12,070 | ₩11,860 | ₩11,860 | -0.59% | 1.5만 |
|---|
| 2025.12.10 | ₩11,920 | ₩11,930 | ₩11,780 | ₩11,910 | -0.08% | 1.6만 |
|---|
| 2025.12.09 | ₩12,040 | ₩12,040 | ₩11,770 | ₩11,870 | -1.41% | 4.5만 |
|---|
| 2025.12.08 | ₩12,120 | ₩12,300 | ₩11,890 | ₩12,040 | -0.66% | 5만 |
|---|
| 2025.12.05 | ₩11,880 | ₩12,200 | ₩11,840 | ₩12,120 | +2.02% | 4.2만 |
|---|
| 2025.12.04 | ₩12,180 | ₩12,200 | ₩11,840 | ₩11,880 | -2.46% | 3.7만 |
|---|
| 2025.12.03 | ₩12,080 | ₩12,320 | ₩11,910 | ₩12,170 | +0.75% | 4.8만 |
|---|
| 2025.12.02 | ₩11,860 | ₩12,040 | ₩11,810 | ₩12,040 | +1.52% | 1.5만 |
|---|
| 2025.12.01 | ₩12,050 | ₩12,180 | ₩11,860 | ₩11,860 | -1.58% | 2.8만 |
|---|
| 2025.11.28 | ₩11,760 | ₩12,030 | ₩11,760 | ₩12,030 | +2.30% | 3.5만 |
|---|
| 2025.11.27 | ₩11,800 | ₩12,040 | ₩11,660 | ₩11,810 | +0.08% | 3.7만 |
|---|
| 2025.11.26 | ₩11,800 | ₩11,900 | ₩11,590 | ₩11,820 | +0.17% | 17.2만 |
|---|
| 2025.11.25 | ₩12,190 | ₩12,270 | ₩11,560 | ₩11,640 | -4.51% | 12.9만 |
|---|
| 2025.11.24 | ₩12,200 | ₩12,290 | ₩12,100 | ₩12,130 | -0.57% | 2.5만 |
|---|
| 2025.11.21 | ₩12,290 | ₩12,290 | ₩12,100 | ₩12,150 | -1.14% | 1.9만 |
|---|
| 2025.11.20 | ₩12,170 | ₩12,490 | ₩12,170 | ₩12,390 | +1.81% | 1.8만 |
|---|
| 2025.11.19 | ₩12,250 | ₩12,350 | ₩12,000 | ₩12,110 | -1.14% | 4.6만 |
|---|
| 2025.11.18 | ₩12,710 | ₩12,710 | ₩12,200 | ₩12,280 | -3.38% | 4.4만 |
|---|
| 2025.11.17 | ₩13,100 | ₩13,240 | ₩12,620 | ₩12,720 | -2.90% | 4만 |
|---|
| 2025.11.14 | ₩13,250 | ₩13,350 | ₩12,980 | ₩13,200 | -0.38% | 3.2만 |
|---|
| 2025.11.13 | ₩13,190 | ₩13,380 | ₩13,130 | ₩13,310 | +0.91% | 4.4만 |
|---|
| 2025.11.12 | ₩12,700 | ₩13,200 | ₩12,700 | ₩13,190 | +3.86% | 3.1만 |
|---|
| 2025.11.11 | ₩13,120 | ₩13,270 | ₩12,760 | ₩12,800 | -2.44% | 3.6만 |
|---|
| 2025.11.10 | ₩12,580 | ₩13,110 | ₩12,520 | ₩13,110 | +4.21% | 4.9만 |
|---|
| 2025.11.07 | ₩12,700 | ₩12,790 | ₩12,220 | ₩12,450 | -1.97% | 7.6만 |
|---|
| 2025.11.06 | ₩12,760 | ₩13,190 | ₩12,570 | ₩12,820 | +0.47% | 5.7만 |
|---|
| 2025.11.05 | ₩13,040 | ₩13,050 | ₩12,520 | ₩12,840 | -1.53% | 8만 |
|---|
| 2025.11.04 | ₩13,210 | ₩13,300 | ₩12,940 | ₩13,040 | -1.29% | 10.3만 |
|---|
| 2025.11.03 | ₩13,870 | ₩13,930 | ₩13,240 | ₩13,400 | -3.39% | 7.8만 |
|---|
| 2025.10.31 | ₩13,950 | ₩13,970 | ₩13,740 | ₩13,810 | -1.00% | 3.9만 |
|---|
| 2025.10.30 | ₩13,950 | ₩14,080 | ₩13,800 | ₩13,940 | -0.07% | 9.7만 |
|---|
| 2025.10.29 | ₩13,970 | ₩13,970 | ₩13,600 | ₩13,950 | -0.14% | 7.1만 |
|---|
| 2025.10.28 | ₩14,040 | ₩14,040 | ₩13,800 | ₩13,920 | -0.85% | 3.6만 |
|---|
| 2025.10.27 | ₩13,810 | ₩14,080 | ₩13,700 | ₩14,000 | +1.38% | 6만 |
|---|
| 2025.10.24 | ₩13,830 | ₩13,870 | ₩13,600 | ₩13,810 | -0.14% | 4.3만 |
|---|
| 2025.10.23 | ₩13,610 | ₩14,040 | ₩13,610 | ₩13,820 | +1.54% | 5만 |
|---|
| 2025.10.22 | ₩13,800 | ₩13,870 | ₩13,600 | ₩13,720 | -0.58% | 6만 |
|---|
| 2025.10.21 | ₩14,000 | ₩14,100 | ₩13,620 | ₩13,750 | -1.79% | 5.8만 |
|---|
| 2025.10.20 | ₩13,680 | ₩14,080 | ₩13,680 | ₩14,070 | +2.85% | 6.3만 |
|---|
| 2025.10.17 | ₩14,100 | ₩14,160 | ₩13,680 | ₩13,720 | -2.70% | 10.2만 |
|---|
| 2025.10.16 | ₩15,190 | ₩15,300 | ₩13,700 | ₩14,080 | -7.31% | 47.8만 |
|---|
| 2025.10.15 | ₩15,120 | ₩15,450 | ₩15,120 | ₩15,260 | +0.93% | 3.9만 |
|---|
| 2025.10.14 | ₩15,280 | ₩15,380 | ₩15,070 | ₩15,120 | -1.05% | 4.6만 |
|---|
| 2025.10.13 | ₩15,250 | ₩15,250 | ₩14,950 | ₩15,210 | -0.26% | 3.4만 |
|---|
| 2025.10.10 | ₩15,130 | ₩15,330 | ₩14,790 | ₩15,160 | +0.20% | 10.6만 |
|---|