시장 데이터를 불러오는 중
전체 종목
대영포장 과거 주가
014160.KS · KOSPI
주요 제품·사업: 골판지원단,골판지상자 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014160.KS · KOSPI
주요 제품·사업: 골판지원단,골판지상자 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,200 | ₩3,260 | ₩2,990 | ₩3,030 | -5.31% | 5.2만 |
| 2026.10.08 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
| 2026.10.07 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
| 2026.10.06 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
| 2026.10.02 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
| 2026.10.01 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
| 2026.09.30 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
| 2026.09.29 | ₩3,275 | ₩3,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,275 |
| 0.00% |
| 0 |
| 2026.09.28 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩3,235 | ₩3,325 | ₩3,115 | ₩3,275 | +1.24% | 4.1만 |
|---|
| 2026.09.15 | ₩3,320 | ₩3,320 | ₩3,190 | ₩3,200 | -3.61% | 3.8만 |
|---|
| 2026.09.14 | ₩3,375 | ₩3,375 | ₩3,275 | ₩3,285 | -2.67% | 2만 |
|---|
| 2026.09.11 | ₩3,390 | ₩3,390 | ₩3,320 | ₩3,355 | -1.03% | 1.7만 |
|---|
| 2026.09.10 | ₩3,525 | ₩3,525 | ₩3,360 | ₩3,390 | -3.83% | 1.2만 |
|---|
| 2026.09.09 | ₩3,490 | ₩3,490 | ₩3,355 | ₩3,395 | -2.72% | 3.2만 |
|---|
| 2026.09.08 | ₩3,425 | ₩3,485 | ₩3,395 | ₩3,450 | +0.73% | 2.2만 |
|---|
| 2026.09.07 | ₩3,395 | ₩3,505 | ₩3,375 | ₩3,460 | +1.91% | 3.8만 |
|---|
| 2026.09.04 | ₩3,425 | ₩3,450 | ₩3,335 | ₩3,450 | +0.73% | 2.7만 |
|---|
| 2026.09.03 | ₩3,440 | ₩3,550 | ₩3,415 | ₩3,425 | -0.44% | 2.5만 |
|---|
| 2026.09.02 | ₩3,415 | ₩3,490 | ₩3,405 | ₩3,440 | +0.73% | 2만 |
|---|
| 2026.09.01 | ₩3,490 | ₩3,495 | ₩3,390 | ₩3,435 | -1.58% | 1.4만 |
|---|
| 2026.08.31 | ₩3,485 | ₩3,485 | ₩3,360 | ₩3,430 | -1.58% | 1.7만 |
|---|
| 2026.08.28 | ₩3,460 | ₩3,525 | ₩3,415 | ₩3,425 | -1.01% | 3.2만 |
|---|
| 2026.08.27 | ₩3,530 | ₩3,575 | ₩3,460 | ₩3,460 | -1.98% | 3.2만 |
|---|
| 2026.08.26 | ₩3,705 | ₩3,715 | ₩3,500 | ₩3,520 | -4.99% | 2.3만 |
|---|
| 2026.08.25 | ₩3,450 | ₩3,610 | ₩3,425 | ₩3,600 | +4.35% | 5.3만 |
|---|
| 2026.08.24 | ₩3,650 | ₩3,700 | ₩3,455 | ₩3,455 | -5.34% | 5.6만 |
|---|
| 2026.08.21 | ₩4,000 | ₩4,000 | ₩3,515 | ₩3,625 | -9.38% | 11.7만 |
|---|
| 2026.08.20 | ₩4,025 | ₩4,230 | ₩3,870 | ₩4,030 | +0.12% | 42.4만 |
|---|
| 2026.08.19 | ₩3,805 | ₩4,140 | ₩3,715 | ₩4,100 | +7.75% | 44.1만 |
|---|
| 2026.08.18 | ₩3,520 | ₩3,960 | ₩3,305 | ₩3,900 | +10.80% | 61.4만 |
|---|
| 2026.08.14 | ₩3,250 | ₩3,550 | ₩2,930 | ₩3,525 | +8.46% | 92만 |
|---|
| 2026.08.13 | ₩3,555 | ₩3,555 | ₩3,555 | ₩3,555 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,605 | ₩3,650 | ₩3,510 | ₩3,555 | -1.39% | 8.8만 |
|---|
| 2026.08.11 | ₩3,560 | ₩3,690 | ₩3,560 | ₩3,655 | +2.67% | 5.6만 |
|---|
| 2026.08.10 | ₩3,505 | ₩3,600 | ₩3,465 | ₩3,590 | +2.43% | 6.6만 |
|---|
| 2026.08.07 | ₩3,515 | ₩3,640 | ₩3,500 | ₩3,540 | +0.71% | 2.8만 |
|---|
| 2026.08.06 | ₩3,540 | ₩3,585 | ₩3,450 | ₩3,540 | 0.00% | 4.8만 |
|---|
| 2026.08.05 | ₩3,500 | ₩3,620 | ₩3,500 | ₩3,540 | +1.14% | 4.3만 |
|---|
| 2026.08.04 | ₩3,425 | ₩3,670 | ₩3,425 | ₩3,495 | +2.04% | 7.9만 |
|---|
| 2026.08.03 | ₩3,440 | ₩3,600 | ₩3,410 | ₩3,470 | +0.87% | 4.8만 |
|---|
| 2026.07.31 | ₩3,355 | ₩3,440 | ₩3,315 | ₩3,440 | +2.53% | 5.2만 |
|---|
| 2026.07.30 | ₩3,050 | ₩3,380 | ₩3,050 | ₩3,280 | +7.54% | 3.8만 |
|---|
| 2026.07.29 | ₩3,265 | ₩3,385 | ₩2,880 | ₩3,245 | -0.61% | 11만 |
|---|
| 2026.07.28 | ₩3,420 | ₩3,470 | ₩3,295 | ₩3,340 | -2.34% | 7만 |
|---|
| 2026.07.27 | ₩3,500 | ₩3,550 | ₩3,450 | ₩3,450 | -1.43% | 3.4만 |
|---|
| 2026.07.24 | ₩3,520 | ₩3,835 | ₩3,500 | ₩3,500 | -0.57% | 14.8만 |
|---|
| 2026.07.23 | ₩3,355 | ₩3,525 | ₩3,345 | ₩3,520 | +4.92% | 9.2만 |
|---|
| 2026.07.22 | ₩3,410 | ₩3,500 | ₩3,355 | ₩3,355 | -1.61% | 8.6만 |
|---|
| 2026.07.21 | ₩3,425 | ₩3,480 | ₩3,390 | ₩3,405 | -0.58% | 7.4만 |
|---|
| 2026.07.20 | ₩3,500 | ₩3,815 | ₩3,450 | ₩3,480 | -0.57% | 21.7만 |
|---|
| 2026.07.16 | ₩3,465 | ₩3,565 | ₩3,440 | ₩3,470 | +0.14% | 9.7만 |
|---|
| 2026.07.15 | ₩3,395 | ₩3,535 | ₩3,395 | ₩3,470 | +2.21% | 6.6만 |
|---|
| 2026.07.14 | ₩3,375 | ₩3,430 | ₩3,320 | ₩3,395 | +0.59% | 6.2만 |
|---|
| 2026.07.13 | ₩3,500 | ₩3,575 | ₩3,355 | ₩3,355 | -4.14% | 4.6만 |
|---|
| 2026.07.10 | ₩3,340 | ₩3,515 | ₩3,340 | ₩3,495 | +4.64% | 8.1만 |
|---|
| 2026.07.09 | ₩3,405 | ₩3,475 | ₩3,300 | ₩3,335 | -2.06% | 8.7만 |
|---|
| 2026.07.08 | ₩3,390 | ₩3,575 | ₩3,335 | ₩3,395 | +0.15% | 10.5만 |
|---|
| 2026.07.07 | ₩3,425 | ₩3,540 | ₩3,350 | ₩3,445 | +0.58% | 8.1만 |
|---|
| 2026.07.06 | ₩3,420 | ₩3,500 | ₩3,360 | ₩3,490 | +2.05% | 6.6만 |
|---|
| 2026.07.03 | ₩3,380 | ₩3,465 | ₩3,285 | ₩3,445 | +1.92% | 6.7만 |
|---|
| 2026.07.02 | ₩3,465 | ₩3,510 | ₩3,370 | ₩3,380 | -2.45% | 9만 |
|---|
| 2026.07.01 | ₩3,385 | ₩3,530 | ₩3,325 | ₩3,515 | +3.84% | 8.2만 |
|---|
| 2026.06.30 | ₩3,485 | ₩3,585 | ₩3,355 | ₩3,380 | -3.01% | 9.5만 |
|---|
| 2026.06.29 | ₩3,290 | ₩3,500 | ₩3,290 | ₩3,500 | +6.38% | 9만 |
|---|
| 2026.06.26 | ₩3,335 | ₩3,400 | ₩3,240 | ₩3,325 | -0.30% | 10.7만 |
|---|
| 2026.06.25 | ₩3,480 | ₩3,600 | ₩3,330 | ₩3,355 | -3.59% | 9.7만 |
|---|
| 2026.06.24 | ₩3,395 | ₩3,640 | ₩3,395 | ₩3,525 | +3.83% | 17.8만 |
|---|
| 2026.06.23 | ₩3,750 | ₩3,845 | ₩3,395 | ₩3,395 | -9.47% | 14.1만 |
|---|
| 2026.06.22 | ₩3,765 | ₩3,865 | ₩3,690 | ₩3,800 | +0.93% | 9.1만 |
|---|
| 2026.06.19 | ₩3,990 | ₩3,995 | ₩3,595 | ₩3,880 | -2.76% | 15.6만 |
|---|
| 2026.06.18 | ₩4,180 | ₩4,200 | ₩3,960 | ₩3,965 | -5.14% | 8.7만 |
|---|
| 2026.06.17 | ₩4,225 | ₩4,225 | ₩4,115 | ₩4,180 | -1.07% | 4.9만 |
|---|
| 2026.06.16 | ₩4,185 | ₩4,270 | ₩4,130 | ₩4,170 | -0.36% | 7만 |
|---|
| 2026.06.15 | ₩4,240 | ₩4,300 | ₩4,000 | ₩4,190 | -1.18% | 9.8만 |
|---|
| 2026.06.12 | ₩4,100 | ₩4,240 | ₩4,080 | ₩4,195 | +2.32% | 9.5만 |
|---|
| 2026.06.11 | ₩4,010 | ₩4,190 | ₩3,940 | ₩4,065 | +1.37% | 10.8만 |
|---|
| 2026.06.10 | ₩3,875 | ₩4,150 | ₩3,875 | ₩4,010 | +3.48% | 43 |
|---|
| 2026.06.09 | ₩3,830 | ₩4,100 | ₩3,830 | ₩3,945 | +3.00% | 12만 |
|---|
| 2026.06.08 | ₩3,905 | ₩4,305 | ₩3,835 | ₩3,945 | +1.02% | 15.9만 |
|---|
| 2026.06.05 | ₩4,235 | ₩4,295 | ₩4,100 | ₩4,135 | -2.36% | 12.7만 |
|---|
| 2026.06.04 | ₩4,115 | ₩4,350 | ₩4,115 | ₩4,235 | +2.92% | 14만 |
|---|
| 2026.06.02 | ₩4,375 | ₩4,375 | ₩4,200 | ₩4,285 | -2.06% | 27.1만 |
|---|
| 2026.06.01 | ₩4,600 | ₩4,605 | ₩4,405 | ₩4,420 | -3.91% | 23.7만 |
|---|
| 2026.05.29 | ₩4,600 | ₩4,760 | ₩4,590 | ₩4,600 | 0.00% | 24.3만 |
|---|
| 2026.05.28 | ₩4,890 | ₩4,910 | ₩4,590 | ₩4,655 | -4.81% | 27만 |
|---|
| 2026.05.27 | ₩4,905 | ₩4,970 | ₩4,815 | ₩4,895 | -0.20% | 28.7만 |
|---|
| 2026.05.26 | ₩5,085 | ₩5,110 | ₩4,935 | ₩4,955 | -2.56% | 19.7만 |
|---|
| 2026.05.22 | ₩5,000 | ₩5,095 | ₩5,000 | ₩5,040 | +0.80% | 12.9만 |
|---|
| 2026.05.21 | ₩5,035 | ₩5,135 | ₩4,985 | ₩5,000 | -0.70% | 16만 |
|---|
| 2026.05.20 | ₩5,070 | ₩5,215 | ₩4,975 | ₩4,990 | -1.58% | 14.3만 |
|---|
| 2026.05.19 | ₩5,155 | ₩5,240 | ₩5,025 | ₩5,085 | -1.36% | 18.9만 |
|---|
| 2026.05.18 | ₩5,100 | ₩5,370 | ₩5,080 | ₩5,190 | +1.76% | 23.5만 |
|---|
| 2026.05.15 | ₩5,325 | ₩5,385 | ₩5,135 | ₩5,135 | -3.57% | 25.2만 |
|---|
| 2026.05.14 | ₩5,330 | ₩5,435 | ₩5,280 | ₩5,305 | -0.47% | 21.3만 |
|---|
| 2026.05.13 | ₩5,435 | ₩5,545 | ₩5,325 | ₩5,325 | -2.02% | 22.9만 |
|---|
| 2026.05.12 | ₩5,535 | ₩5,590 | ₩5,375 | ₩5,420 | -2.08% | 46.1만 |
|---|
| 2026.05.11 | ₩5,660 | ₩5,725 | ₩5,550 | ₩5,550 | -1.94% | 24.4만 |
|---|
| 2026.05.08 | ₩5,665 | ₩5,690 | ₩5,545 | ₩5,600 | -1.15% | 19.9만 |
|---|
| 2026.05.07 | ₩5,725 | ₩5,750 | ₩5,635 | ₩5,660 | -1.14% | 23.6만 |
|---|
| 2026.05.06 | ₩5,865 | ₩5,880 | ₩5,690 | ₩5,725 | -2.39% | 32.2만 |
|---|
| 2026.05.04 | ₩5,960 | ₩6,020 | ₩5,865 | ₩5,885 | -1.26% | 27.1만 |
|---|
| 2026.04.30 | ₩5,975 | ₩6,095 | ₩5,925 | ₩5,975 | 0.00% | 39.2만 |
|---|
| 2026.04.29 | ₩5,960 | ₩5,965 | ₩5,890 | ₩5,950 | -0.17% | 19.1만 |
|---|
| 2026.04.28 | ₩6,035 | ₩6,065 | ₩5,935 | ₩5,950 | -1.41% | 38만 |
|---|
| 2026.04.27 | ₩6,075 | ₩6,090 | ₩5,980 | ₩6,030 | -0.74% | 32.5만 |
|---|
| 2026.04.24 | ₩6,120 | ₩6,175 | ₩6,050 | ₩6,060 | -0.98% | 29.5만 |
|---|
| 2026.04.23 | ₩6,180 | ₩6,315 | ₩5,985 | ₩6,090 | -1.46% | 89.8만 |
|---|
| 2026.04.22 | ₩6,200 | ₩6,325 | ₩6,150 | ₩6,190 | -0.16% | 53.9만 |
|---|
| 2026.04.21 | ₩6,280 | ₩6,450 | ₩6,130 | ₩6,155 | -1.99% | 75.1만 |
|---|
| 2026.04.20 | ₩6,350 | ₩6,545 | ₩6,300 | ₩6,300 | -0.79% | 70.6만 |
|---|
| 2026.04.17 | ₩6,455 | ₩6,600 | ₩6,235 | ₩6,235 | -3.41% | 68.1만 |
|---|
| 2026.04.16 | ₩6,440 | ₩6,645 | ₩6,375 | ₩6,455 | +0.23% | 138만 |
|---|
| 2026.04.15 | ₩6,550 | ₩6,975 | ₩6,250 | ₩6,440 | -1.68% | 345.9만 |
|---|
| 2026.04.14 | ₩6,285 | ₩7,250 | ₩6,225 | ₩6,680 | +6.28% | 971.4만 |
|---|
| 2026.04.13 | ₩6,690 | ₩6,910 | ₩6,375 | ₩6,420 | -4.04% | 473.4만 |
|---|
| 2026.04.10 | ₩5,925 | ₩6,035 | ₩5,795 | ₩6,035 | +1.86% | 111.4만 |
|---|
| 2026.04.09 | ₩5,775 | ₩6,235 | ₩5,760 | ₩5,855 | +1.39% | 355.1만 |
|---|
| 2026.04.08 | ₩5,995 | ₩6,115 | ₩5,600 | ₩5,635 | -6.01% | 259.2만 |
|---|
| 2026.04.07 | ₩6,225 | ₩7,330 | ₩6,120 | ₩6,440 | +3.45% | 1357.2만 |
|---|
| 2026.04.06 | ₩6,030 | ₩7,200 | ₩5,945 | ₩6,350 | +5.31% | 1193.4만 |
|---|
| 2026.04.03 | ₩5,905 | ₩6,125 | ₩5,845 | ₩5,895 | -0.17% | 127.1만 |
|---|
| 2026.04.02 | ₩5,710 | ₩6,650 | ₩5,660 | ₩5,900 | +3.33% | 671.1만 |
|---|
| 2026.04.01 | ₩5,835 | ₩5,920 | ₩5,600 | ₩5,750 | -1.46% | 147만 |
|---|
| 2026.03.31 | ₩6,700 | ₩6,775 | ₩5,795 | ₩5,805 | -13.36% | 204.8만 |
|---|
| 2026.03.30 | ₩7,000 | ₩7,480 | ₩6,465 | ₩6,635 | -5.21% | 669.8만 |
|---|
| 2026.03.27 | ₩7,600 | ₩8,185 | ₩6,430 | ₩7,045 | -7.30% | 2097.7만 |
|---|
| 2026.03.26 | ₩5,440 | ₩7,045 | ₩5,415 | ₩7,045 | +29.50% | 967.2만 |
|---|
| 2026.03.25 | ₩5,430 | ₩5,440 | ₩5,275 | ₩5,420 | -0.18% | 16.2만 |
|---|
| 2026.03.24 | ₩5,230 | ₩5,625 | ₩5,200 | ₩5,345 | +2.20% | 40.2만 |
|---|
| 2026.03.23 | ₩5,280 | ₩5,405 | ₩5,195 | ₩5,200 | -1.52% | 9.8만 |
|---|
| 2026.03.20 | ₩5,220 | ₩5,400 | ₩5,185 | ₩5,320 | +1.92% | 11.7만 |
|---|
| 2026.03.19 | ₩5,210 | ₩5,210 | ₩5,135 | ₩5,155 | -1.06% | 4.1만 |
|---|
| 2026.03.18 | ₩5,200 | ₩5,250 | ₩5,140 | ₩5,215 | +0.29% | 4.1만 |
|---|
| 2026.03.17 | ₩5,100 | ₩5,190 | ₩5,100 | ₩5,185 | +1.67% | 4.3만 |
|---|
| 2026.03.16 | ₩5,165 | ₩5,205 | ₩5,080 | ₩5,100 | -1.26% | 4.2만 |
|---|
| 2026.03.13 | ₩5,035 | ₩5,200 | ₩5,020 | ₩5,175 | +2.78% | 5.3만 |
|---|
| 2026.03.12 | ₩5,075 | ₩5,135 | ₩5,040 | ₩5,080 | +0.10% | 2.8만 |
|---|
| 2026.03.11 | ₩5,035 | ₩5,125 | ₩5,030 | ₩5,065 | +0.60% | 7.3만 |
|---|
| 2026.03.10 | ₩5,100 | ₩5,165 | ₩5,010 | ₩5,035 | -1.27% | 5만 |
|---|
| 2026.03.09 | ₩4,940 | ₩5,105 | ₩4,940 | ₩5,030 | +1.82% | 5.3만 |
|---|
| 2026.03.06 | ₩5,010 | ₩5,150 | ₩4,875 | ₩5,145 | +2.69% | 9.7만 |
|---|
| 2026.03.05 | ₩4,875 | ₩5,240 | ₩4,875 | ₩5,010 | +2.77% | 17.9만 |
|---|
| 2026.03.04 | ₩5,110 | ₩5,110 | ₩4,680 | ₩4,700 | -8.02% | 23.4만 |
|---|
| 2026.03.03 | ₩5,245 | ₩5,280 | ₩5,125 | ₩5,125 | -2.29% | 12.3만 |
|---|
| 2026.02.27 | ₩5,380 | ₩5,390 | ₩5,290 | ₩5,290 | -1.67% | 6.6만 |
|---|
| 2026.02.26 | ₩5,485 | ₩5,495 | ₩5,375 | ₩5,380 | -1.91% | 9.2만 |
|---|
| 2026.02.25 | ₩5,530 | ₩5,575 | ₩5,450 | ₩5,475 | -0.99% | 9.8만 |
|---|
| 2026.02.24 | ₩5,495 | ₩5,575 | ₩5,355 | ₩5,515 | +0.36% | 12.2만 |
|---|
| 2026.02.23 | ₩5,380 | ₩5,510 | ₩5,355 | ₩5,450 | +1.30% | 12.9만 |
|---|
| 2026.02.20 | ₩5,430 | ₩5,545 | ₩5,395 | ₩5,410 | -0.37% | 13.9만 |
|---|
| 2026.02.19 | ₩5,370 | ₩5,465 | ₩5,370 | ₩5,440 | +1.30% | 8.6만 |
|---|
| 2026.02.13 | ₩5,400 | ₩5,420 | ₩5,290 | ₩5,395 | -0.09% | 5.8만 |
|---|
| 2026.02.12 | ₩5,385 | ₩5,430 | ₩5,340 | ₩5,405 | +0.37% | 6.7만 |
|---|
| 2026.02.11 | ₩5,455 | ₩5,500 | ₩5,345 | ₩5,385 | -1.28% | 10.4만 |
|---|
| 2026.02.10 | ₩5,255 | ₩5,465 | ₩5,255 | ₩5,415 | +3.04% | 18.5만 |
|---|
| 2026.02.09 | ₩5,255 | ₩5,450 | ₩5,250 | ₩5,295 | +0.76% | 14만 |
|---|
| 2026.02.06 | ₩5,140 | ₩5,235 | ₩5,055 | ₩5,175 | +0.68% | 6.3만 |
|---|
| 2026.02.05 | ₩5,245 | ₩5,310 | ₩5,220 | ₩5,220 | -0.48% | 6.3만 |
|---|
| 2026.02.04 | ₩5,220 | ₩5,290 | ₩5,125 | ₩5,265 | +0.86% | 6만 |
|---|
| 2026.02.03 | ₩5,085 | ₩5,200 | ₩5,040 | ₩5,185 | +1.97% | 6.4만 |
|---|
| 2026.02.02 | ₩5,100 | ₩5,175 | ₩5,055 | ₩5,060 | -0.78% | 8.4만 |
|---|
| 2026.01.30 | ₩5,270 | ₩5,270 | ₩5,155 | ₩5,165 | -1.99% | 7.5만 |
|---|
| 2026.01.29 | ₩5,300 | ₩5,300 | ₩5,175 | ₩5,270 | -0.57% | 13만 |
|---|
| 2026.01.28 | ₩5,355 | ₩5,395 | ₩5,290 | ₩5,325 | -0.56% | 7.3만 |
|---|
| 2026.01.27 | ₩5,335 | ₩5,400 | ₩5,250 | ₩5,375 | +0.75% | 10.2만 |
|---|
| 2026.01.26 | ₩5,215 | ₩5,450 | ₩5,215 | ₩5,365 | +2.88% | 10.2만 |
|---|
| 2026.01.23 | ₩5,275 | ₩5,325 | ₩5,160 | ₩5,220 | -1.04% | 11.3만 |
|---|
| 2026.01.22 | ₩5,075 | ₩5,380 | ₩5,050 | ₩5,275 | +3.94% | 33.2만 |
|---|
| 2026.01.21 | ₩5,125 | ₩5,175 | ₩5,025 | ₩5,040 | -1.66% | 11만 |
|---|
| 2026.01.20 | ₩5,065 | ₩5,195 | ₩5,065 | ₩5,180 | +2.27% | 6.8만 |
|---|
| 2026.01.19 | ₩5,030 | ₩5,120 | ₩5,030 | ₩5,105 | +1.49% | 4.4만 |
|---|
| 2026.01.16 | ₩5,090 | ₩5,120 | ₩5,045 | ₩5,055 | -0.69% | 4.4만 |
|---|
| 2026.01.15 | ₩5,150 | ₩5,155 | ₩5,050 | ₩5,075 | -1.46% | 5.2만 |
|---|
| 2026.01.14 | ₩5,120 | ₩5,140 | ₩5,055 | ₩5,105 | -0.29% | 3만 |
|---|
| 2026.01.13 | ₩5,105 | ₩5,150 | ₩5,080 | ₩5,120 | +0.29% | 2.9만 |
|---|
| 2026.01.12 | ₩5,120 | ₩5,175 | ₩5,100 | ₩5,120 | 0.00% | 3.8만 |
|---|
| 2026.01.09 | ₩5,135 | ₩5,135 | ₩4,840 | ₩5,110 | -0.49% | 4.9만 |
|---|
| 2026.01.08 | ₩5,145 | ₩5,250 | ₩5,105 | ₩5,135 | -0.19% | 5.2만 |
|---|
| 2026.01.07 | ₩5,205 | ₩5,275 | ₩5,155 | ₩5,185 | -0.38% | 9.2만 |
|---|
| 2026.01.06 | ₩5,290 | ₩5,335 | ₩5,225 | ₩5,240 | -0.95% | 8.7만 |
|---|
| 2026.01.05 | ₩5,350 | ₩5,390 | ₩5,260 | ₩5,290 | -1.12% | 6.5만 |
|---|
| 2026.01.02 | ₩5,320 | ₩5,410 | ₩5,320 | ₩5,345 | +0.47% | 2.9만 |
|---|
| 2025.12.30 | ₩5,425 | ₩5,425 | ₩5,320 | ₩5,365 | -1.11% | 4.8만 |
|---|
| 2025.12.29 | ₩5,275 | ₩5,405 | ₩5,275 | ₩5,375 | +1.90% | 2.8만 |
|---|
| 2025.12.26 | ₩5,360 | ₩5,360 | ₩5,250 | ₩5,310 | -0.93% | 9.2만 |
|---|
| 2025.12.24 | ₩5,350 | ₩5,380 | ₩5,320 | ₩5,360 | +0.19% | 2.2만 |
|---|
| 2025.12.23 | ₩5,375 | ₩5,430 | ₩5,310 | ₩5,350 | -0.47% | 5.5만 |
|---|
| 2025.12.22 | ₩5,450 | ₩5,450 | ₩5,365 | ₩5,400 | -0.92% | 2.3만 |
|---|
| 2025.12.19 | ₩5,450 | ₩5,450 | ₩5,370 | ₩5,400 | -0.92% | 2.5만 |
|---|
| 2025.12.18 | ₩5,495 | ₩5,495 | ₩5,380 | ₩5,400 | -1.73% | 5만 |
|---|
| 2025.12.17 | ₩5,450 | ₩5,525 | ₩5,420 | ₩5,455 | +0.09% | 3.6만 |
|---|
| 2025.12.16 | ₩5,560 | ₩5,560 | ₩5,325 | ₩5,490 | -1.26% | 6.3만 |
|---|
| 2025.12.15 | ₩5,475 | ₩5,605 | ₩5,475 | ₩5,525 | +0.91% | 5.7만 |
|---|
| 2025.12.12 | ₩5,540 | ₩5,590 | ₩5,525 | ₩5,550 | +0.18% | 5.3만 |
|---|
| 2025.12.11 | ₩5,355 | ₩5,595 | ₩5,355 | ₩5,540 | +3.45% | 17.7만 |
|---|
| 2025.12.10 | ₩5,440 | ₩5,560 | ₩5,300 | ₩5,410 | -0.55% | 21.5만 |
|---|
| 2025.12.09 | ₩5,350 | ₩5,800 | ₩5,300 | ₩5,415 | +1.21% | 64.3만 |
|---|
| 2025.12.08 | ₩5,345 | ₩5,400 | ₩5,300 | ₩5,370 | +0.47% | 3.8만 |
|---|
| 2025.12.05 | ₩5,260 | ₩5,315 | ₩5,210 | ₩5,290 | +0.57% | 2.2만 |
|---|
| 2025.12.04 | ₩5,275 | ₩5,305 | ₩5,250 | ₩5,265 | -0.19% | 3.9만 |
|---|
| 2025.12.03 | ₩5,335 | ₩5,360 | ₩5,290 | ₩5,305 | -0.56% | 2.3만 |
|---|
| 2025.12.02 | ₩5,275 | ₩5,450 | ₩5,275 | ₩5,375 | +1.90% | 5.7만 |
|---|
| 2025.12.01 | ₩5,250 | ₩5,345 | ₩5,235 | ₩5,320 | +1.33% | 7.2만 |
|---|
| 2025.11.28 | ₩5,170 | ₩5,265 | ₩5,170 | ₩5,250 | +1.55% | 5만 |
|---|
| 2025.11.27 | ₩5,185 | ₩5,230 | ₩5,155 | ₩5,165 | -0.39% | 3.2만 |
|---|
| 2025.11.26 | ₩5,060 | ₩5,195 | ₩5,060 | ₩5,185 | +2.47% | 3.2만 |
|---|
| 2025.11.25 | ₩5,080 | ₩5,145 | ₩5,040 | ₩5,060 | -0.39% | 3.8만 |
|---|
| 2025.11.24 | ₩5,120 | ₩5,125 | ₩5,050 | ₩5,075 | -0.88% | 2.8만 |
|---|
| 2025.11.21 | ₩5,080 | ₩5,170 | ₩5,080 | ₩5,120 | +0.79% | 3.6만 |
|---|
| 2025.11.20 | ₩5,135 | ₩5,245 | ₩5,135 | ₩5,230 | +1.85% | 3.1만 |
|---|
| 2025.11.19 | ₩5,050 | ₩5,160 | ₩5,040 | ₩5,135 | +1.68% | 3.5만 |
|---|
| 2025.11.18 | ₩5,125 | ₩5,200 | ₩5,075 | ₩5,090 | -0.68% | 6.8만 |
|---|
| 2025.11.17 | ₩5,335 | ₩5,335 | ₩5,165 | ₩5,175 | -3.00% | 6만 |
|---|
| 2025.11.14 | ₩5,345 | ₩5,470 | ₩5,060 | ₩5,335 | -0.19% | 16만 |
|---|
| 2025.11.13 | ₩5,350 | ₩5,395 | ₩5,285 | ₩5,390 | +0.75% | 8.5만 |
|---|
| 2025.11.12 | ₩5,175 | ₩5,350 | ₩5,175 | ₩5,350 | +3.38% | 6.1만 |
|---|
| 2025.11.11 | ₩5,225 | ₩5,370 | ₩5,185 | ₩5,200 | -0.48% | 4.9만 |
|---|
| 2025.11.10 | ₩5,150 | ₩5,305 | ₩5,140 | ₩5,270 | +2.33% | 5.7만 |
|---|
| 2025.11.07 | ₩5,250 | ₩5,330 | ₩5,135 | ₩5,160 | -1.71% | 7.8만 |
|---|
| 2025.11.06 | ₩5,105 | ₩5,310 | ₩5,100 | ₩5,295 | +3.72% | 11.9만 |
|---|
| 2025.11.05 | ₩5,110 | ₩5,180 | ₩4,985 | ₩5,100 | -0.20% | 10만 |
|---|
| 2025.11.04 | ₩5,120 | ₩5,230 | ₩5,100 | ₩5,155 | +0.68% | 8.5만 |
|---|
| 2025.11.03 | ₩5,265 | ₩5,300 | ₩5,100 | ₩5,150 | -2.18% | 9.6만 |
|---|
| 2025.10.31 | ₩5,200 | ₩5,315 | ₩5,200 | ₩5,265 | +1.25% | 5.3만 |
|---|
| 2025.10.30 | ₩5,360 | ₩5,380 | ₩4,945 | ₩5,265 | -1.77% | 13.9만 |
|---|
| 2025.10.29 | ₩5,455 | ₩5,465 | ₩5,350 | ₩5,360 | -1.74% | 12.5만 |
|---|
| 2025.10.28 | ₩5,490 | ₩5,585 | ₩5,350 | ₩5,455 | -0.64% | 17.2만 |
|---|
| 2025.10.27 | ₩5,480 | ₩5,575 | ₩5,455 | ₩5,485 | +0.09% | 8.6만 |
|---|
| 2025.10.24 | ₩5,535 | ₩5,550 | ₩5,470 | ₩5,480 | -0.99% | 6.6만 |
|---|
| 2025.10.23 | ₩5,590 | ₩5,630 | ₩5,505 | ₩5,525 | -1.16% | 6.9만 |
|---|
| 2025.10.22 | ₩5,580 | ₩5,620 | ₩5,475 | ₩5,590 | +0.18% | 14.2만 |
|---|
| 2025.10.21 | ₩5,535 | ₩5,645 | ₩5,535 | ₩5,580 | +0.81% | 7만 |
|---|
| 2025.10.20 | ₩5,570 | ₩5,595 | ₩5,510 | ₩5,565 | -0.09% | 4.8만 |
|---|
| 2025.10.17 | ₩5,650 | ₩5,650 | ₩5,565 | ₩5,570 | -1.42% | 7.7만 |
|---|
| 2025.10.16 | ₩5,750 | ₩5,805 | ₩5,630 | ₩5,650 | -1.74% | 9.5만 |
|---|
| 2025.10.15 | ₩5,580 | ₩5,720 | ₩5,580 | ₩5,715 | +2.42% | 8.9만 |
|---|
| 2025.10.14 | ₩5,640 | ₩5,640 | ₩5,535 | ₩5,570 | -1.24% | 9만 |
|---|
| 2025.10.13 | ₩5,600 | ₩5,655 | ₩5,510 | ₩5,600 | 0.00% | 6.9만 |
|---|