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 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩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 | ₩3,275 | ₩3,275 | 0.00% | 0 |
| 2026.09.28 | ₩655 | ₩655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩655 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩655 | ₩655 | ₩655 | ₩655 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩655 | ₩655 | ₩655 | ₩655 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩655 | ₩655 | ₩655 | ₩655 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩655 | ₩655 | ₩655 | ₩655 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩655 | ₩655 | ₩655 | ₩655 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩647 | ₩665 | ₩623 | ₩655 | +1.24% | 20.4만 |
|---|
| 2026.09.15 | ₩664 | ₩664 | ₩638 | ₩640 | -3.61% | 18.8만 |
|---|
| 2026.09.14 | ₩675 | ₩675 | ₩655 | ₩657 | -2.67% | 9.8만 |
|---|
| 2026.09.11 | ₩678 | ₩678 | ₩664 | ₩671 | -1.03% | 8.3만 |
|---|
| 2026.09.10 | ₩705 | ₩705 | ₩672 | ₩678 | -3.83% | 5.8만 |
|---|
| 2026.09.09 | ₩698 | ₩698 | ₩671 | ₩679 | -2.72% | 15.9만 |
|---|
| 2026.09.08 | ₩685 | ₩697 | ₩679 | ₩690 | +0.73% | 11만 |
|---|
| 2026.09.07 | ₩679 | ₩701 | ₩675 | ₩692 | +1.91% | 18.9만 |
|---|
| 2026.09.04 | ₩685 | ₩690 | ₩667 | ₩690 | +0.73% | 13.6만 |
|---|
| 2026.09.03 | ₩688 | ₩710 | ₩683 | ₩685 | -0.44% | 12.4만 |
|---|
| 2026.09.02 | ₩683 | ₩698 | ₩681 | ₩688 | +0.73% | 10.1만 |
|---|
| 2026.09.01 | ₩698 | ₩699 | ₩678 | ₩687 | -1.58% | 7.2만 |
|---|
| 2026.08.31 | ₩697 | ₩697 | ₩672 | ₩686 | -1.58% | 8.5만 |
|---|
| 2026.08.28 | ₩692 | ₩705 | ₩683 | ₩685 | -1.01% | 16.1만 |
|---|
| 2026.08.27 | ₩706 | ₩715 | ₩692 | ₩692 | -1.98% | 16.1만 |
|---|
| 2026.08.26 | ₩741 | ₩743 | ₩700 | ₩704 | -4.99% | 11.7만 |
|---|
| 2026.08.25 | ₩690 | ₩722 | ₩685 | ₩720 | +4.35% | 26.4만 |
|---|
| 2026.08.24 | ₩730 | ₩740 | ₩691 | ₩691 | -5.34% | 27.9만 |
|---|
| 2026.08.21 | ₩800 | ₩800 | ₩703 | ₩725 | -9.38% | 58.5만 |
|---|
| 2026.08.20 | ₩805 | ₩846 | ₩774 | ₩806 | +0.12% | 212.1만 |
|---|
| 2026.08.19 | ₩761 | ₩828 | ₩743 | ₩820 | +7.75% | 220.3만 |
|---|
| 2026.08.18 | ₩704 | ₩792 | ₩661 | ₩780 | +10.80% | 307.2만 |
|---|
| 2026.08.14 | ₩650 | ₩710 | ₩586 | ₩705 | +8.46% | 460만 |
|---|
| 2026.08.13 | ₩711 | ₩711 | ₩711 | ₩711 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩721 | ₩730 | ₩702 | ₩711 | -1.39% | 44.2만 |
|---|
| 2026.08.11 | ₩712 | ₩738 | ₩712 | ₩731 | +2.67% | 28만 |
|---|
| 2026.08.10 | ₩701 | ₩720 | ₩693 | ₩718 | +2.43% | 32.9만 |
|---|
| 2026.08.07 | ₩703 | ₩728 | ₩700 | ₩708 | +0.71% | 14.1만 |
|---|
| 2026.08.06 | ₩708 | ₩717 | ₩690 | ₩708 | 0.00% | 24.2만 |
|---|
| 2026.08.05 | ₩700 | ₩724 | ₩700 | ₩708 | +1.14% | 21.7만 |
|---|
| 2026.08.04 | ₩685 | ₩734 | ₩685 | ₩699 | +2.04% | 39.5만 |
|---|
| 2026.08.03 | ₩688 | ₩720 | ₩682 | ₩694 | +0.87% | 24.1만 |
|---|
| 2026.07.31 | ₩671 | ₩688 | ₩663 | ₩688 | +2.53% | 25.8만 |
|---|
| 2026.07.30 | ₩610 | ₩676 | ₩610 | ₩656 | +7.54% | 18.8만 |
|---|
| 2026.07.29 | ₩653 | ₩677 | ₩576 | ₩649 | -0.61% | 54.9만 |
|---|
| 2026.07.28 | ₩684 | ₩694 | ₩659 | ₩668 | -2.34% | 35만 |
|---|
| 2026.07.27 | ₩700 | ₩710 | ₩690 | ₩690 | -1.43% | 17.2만 |
|---|
| 2026.07.24 | ₩704 | ₩767 | ₩700 | ₩700 | -0.57% | 74만 |
|---|
| 2026.07.23 | ₩671 | ₩705 | ₩669 | ₩704 | +4.92% | 45.9만 |
|---|
| 2026.07.22 | ₩682 | ₩700 | ₩671 | ₩671 | -1.61% | 43.2만 |
|---|
| 2026.07.21 | ₩685 | ₩696 | ₩678 | ₩681 | -0.58% | 36.9만 |
|---|
| 2026.07.20 | ₩700 | ₩763 | ₩690 | ₩696 | -0.57% | 108.6만 |
|---|
| 2026.07.16 | ₩693 | ₩713 | ₩688 | ₩694 | +0.14% | 48.6만 |
|---|
| 2026.07.15 | ₩679 | ₩707 | ₩679 | ₩694 | +2.21% | 33.1만 |
|---|
| 2026.07.14 | ₩675 | ₩686 | ₩664 | ₩679 | +0.59% | 30.8만 |
|---|
| 2026.07.13 | ₩700 | ₩715 | ₩671 | ₩671 | -4.14% | 22.8만 |
|---|
| 2026.07.10 | ₩668 | ₩703 | ₩668 | ₩699 | +4.64% | 40.4만 |
|---|
| 2026.07.09 | ₩681 | ₩695 | ₩660 | ₩667 | -2.06% | 43.6만 |
|---|
| 2026.07.08 | ₩678 | ₩715 | ₩667 | ₩679 | +0.15% | 52.7만 |
|---|
| 2026.07.07 | ₩685 | ₩708 | ₩670 | ₩689 | +0.58% | 40.3만 |
|---|
| 2026.07.06 | ₩684 | ₩700 | ₩672 | ₩698 | +2.05% | 32.8만 |
|---|
| 2026.07.03 | ₩676 | ₩693 | ₩657 | ₩689 | +1.92% | 33.7만 |
|---|
| 2026.07.02 | ₩693 | ₩702 | ₩674 | ₩676 | -2.45% | 44.8만 |
|---|
| 2026.07.01 | ₩677 | ₩706 | ₩665 | ₩703 | +3.84% | 40.9만 |
|---|
| 2026.06.30 | ₩697 | ₩717 | ₩671 | ₩676 | -3.01% | 47.5만 |
|---|
| 2026.06.29 | ₩658 | ₩700 | ₩658 | ₩700 | +6.38% | 44.9만 |
|---|
| 2026.06.26 | ₩667 | ₩680 | ₩648 | ₩665 | -0.30% | 53.7만 |
|---|
| 2026.06.25 | ₩696 | ₩720 | ₩666 | ₩671 | -3.59% | 48.3만 |
|---|
| 2026.06.24 | ₩679 | ₩728 | ₩679 | ₩705 | +3.83% | 89.1만 |
|---|
| 2026.06.23 | ₩750 | ₩769 | ₩679 | ₩679 | -9.47% | 70.7만 |
|---|
| 2026.06.22 | ₩753 | ₩773 | ₩738 | ₩760 | +0.93% | 45.4만 |
|---|
| 2026.06.19 | ₩798 | ₩799 | ₩719 | ₩776 | -2.76% | 77.9만 |
|---|
| 2026.06.18 | ₩836 | ₩840 | ₩792 | ₩793 | -5.14% | 43.4만 |
|---|
| 2026.06.17 | ₩845 | ₩845 | ₩823 | ₩836 | -1.07% | 24.4만 |
|---|
| 2026.06.16 | ₩837 | ₩854 | ₩826 | ₩834 | -0.36% | 34.9만 |
|---|
| 2026.06.15 | ₩848 | ₩860 | ₩800 | ₩838 | -1.18% | 48.9만 |
|---|
| 2026.06.12 | ₩820 | ₩848 | ₩816 | ₩839 | +2.32% | 47.5만 |
|---|
| 2026.06.11 | ₩802 | ₩838 | ₩788 | ₩813 | +1.37% | 53.9만 |
|---|
| 2026.06.10 | ₩775 | ₩830 | ₩775 | ₩802 | +3.48% | 218 |
|---|
| 2026.06.09 | ₩766 | ₩820 | ₩766 | ₩789 | +3.00% | 60만 |
|---|
| 2026.06.08 | ₩781 | ₩861 | ₩767 | ₩789 | +1.02% | 79.3만 |
|---|
| 2026.06.05 | ₩847 | ₩859 | ₩820 | ₩827 | -2.36% | 63.4만 |
|---|
| 2026.06.04 | ₩823 | ₩870 | ₩823 | ₩847 | +2.92% | 69.9만 |
|---|
| 2026.06.02 | ₩875 | ₩875 | ₩840 | ₩857 | -2.06% | 135.6만 |
|---|
| 2026.06.01 | ₩920 | ₩921 | ₩881 | ₩884 | -3.91% | 118.3만 |
|---|
| 2026.05.29 | ₩920 | ₩952 | ₩918 | ₩920 | 0.00% | 121.5만 |
|---|
| 2026.05.28 | ₩978 | ₩982 | ₩918 | ₩931 | -4.81% | 134.9만 |
|---|
| 2026.05.27 | ₩981 | ₩994 | ₩963 | ₩979 | -0.20% | 143.7만 |
|---|
| 2026.05.26 | ₩1,017 | ₩1,022 | ₩987 | ₩991 | -2.56% | 98.4만 |
|---|
| 2026.05.22 | ₩1,000 | ₩1,019 | ₩1,000 | ₩1,008 | +0.80% | 64.7만 |
|---|
| 2026.05.21 | ₩1,007 | ₩1,027 | ₩997 | ₩1,000 | -0.70% | 80만 |
|---|
| 2026.05.20 | ₩1,014 | ₩1,043 | ₩995 | ₩998 | -1.58% | 71.6만 |
|---|
| 2026.05.19 | ₩1,031 | ₩1,048 | ₩1,005 | ₩1,017 | -1.36% | 94.3만 |
|---|
| 2026.05.18 | ₩1,020 | ₩1,074 | ₩1,016 | ₩1,038 | +1.76% | 117.4만 |
|---|
| 2026.05.15 | ₩1,065 | ₩1,077 | ₩1,027 | ₩1,027 | -3.57% | 126만 |
|---|
| 2026.05.14 | ₩1,066 | ₩1,087 | ₩1,056 | ₩1,061 | -0.47% | 106.4만 |
|---|
| 2026.05.13 | ₩1,087 | ₩1,109 | ₩1,065 | ₩1,065 | -2.02% | 114.6만 |
|---|
| 2026.05.12 | ₩1,107 | ₩1,118 | ₩1,075 | ₩1,084 | -2.08% | 230.7만 |
|---|
| 2026.05.11 | ₩1,132 | ₩1,145 | ₩1,110 | ₩1,110 | -1.94% | 121.9만 |
|---|
| 2026.05.08 | ₩1,133 | ₩1,138 | ₩1,109 | ₩1,120 | -1.15% | 99.7만 |
|---|
| 2026.05.07 | ₩1,145 | ₩1,150 | ₩1,127 | ₩1,132 | -1.14% | 117.8만 |
|---|
| 2026.05.06 | ₩1,173 | ₩1,176 | ₩1,138 | ₩1,145 | -2.39% | 160.8만 |
|---|
| 2026.05.04 | ₩1,192 | ₩1,204 | ₩1,173 | ₩1,177 | -1.26% | 135.5만 |
|---|
| 2026.04.30 | ₩1,195 | ₩1,219 | ₩1,185 | ₩1,195 | 0.00% | 195.9만 |
|---|
| 2026.04.29 | ₩1,192 | ₩1,193 | ₩1,178 | ₩1,190 | -0.17% | 95.7만 |
|---|
| 2026.04.28 | ₩1,207 | ₩1,213 | ₩1,187 | ₩1,190 | -1.41% | 189.8만 |
|---|
| 2026.04.27 | ₩1,215 | ₩1,218 | ₩1,196 | ₩1,206 | -0.74% | 162.6만 |
|---|
| 2026.04.24 | ₩1,224 | ₩1,235 | ₩1,210 | ₩1,212 | -0.98% | 147.7만 |
|---|
| 2026.04.23 | ₩1,236 | ₩1,263 | ₩1,197 | ₩1,218 | -1.46% | 448.8만 |
|---|
| 2026.04.22 | ₩1,240 | ₩1,265 | ₩1,230 | ₩1,238 | -0.16% | 269.3만 |
|---|
| 2026.04.21 | ₩1,256 | ₩1,290 | ₩1,226 | ₩1,231 | -1.99% | 375.7만 |
|---|
| 2026.04.20 | ₩1,270 | ₩1,309 | ₩1,260 | ₩1,260 | -0.79% | 353.1만 |
|---|
| 2026.04.17 | ₩1,291 | ₩1,320 | ₩1,247 | ₩1,247 | -3.41% | 340.3만 |
|---|
| 2026.04.16 | ₩1,288 | ₩1,329 | ₩1,275 | ₩1,291 | +0.23% | 689.9만 |
|---|
| 2026.04.15 | ₩1,310 | ₩1,395 | ₩1,250 | ₩1,288 | -1.68% | 1729.6만 |
|---|
| 2026.04.14 | ₩1,257 | ₩1,450 | ₩1,245 | ₩1,336 | +6.28% | 4857.1만 |
|---|
| 2026.04.13 | ₩1,338 | ₩1,382 | ₩1,275 | ₩1,284 | -4.04% | 2367만 |
|---|
| 2026.04.10 | ₩1,185 | ₩1,207 | ₩1,159 | ₩1,207 | +1.86% | 557.1만 |
|---|
| 2026.04.09 | ₩1,155 | ₩1,247 | ₩1,152 | ₩1,171 | +1.39% | 1775.3만 |
|---|
| 2026.04.08 | ₩1,199 | ₩1,223 | ₩1,120 | ₩1,127 | -6.01% | 1295.8만 |
|---|
| 2026.04.07 | ₩1,245 | ₩1,466 | ₩1,224 | ₩1,288 | +3.45% | 6786.1만 |
|---|
| 2026.04.06 | ₩1,206 | ₩1,440 | ₩1,189 | ₩1,270 | +5.31% | 5966.9만 |
|---|
| 2026.04.03 | ₩1,181 | ₩1,225 | ₩1,169 | ₩1,179 | -0.17% | 635.3만 |
|---|
| 2026.04.02 | ₩1,142 | ₩1,330 | ₩1,132 | ₩1,180 | +3.33% | 3355.6만 |
|---|
| 2026.04.01 | ₩1,167 | ₩1,184 | ₩1,120 | ₩1,150 | -1.46% | 735만 |
|---|
| 2026.03.31 | ₩1,340 | ₩1,355 | ₩1,159 | ₩1,161 | -13.36% | 1024.2만 |
|---|
| 2026.03.30 | ₩1,400 | ₩1,496 | ₩1,293 | ₩1,327 | -5.21% | 3348.8만 |
|---|
| 2026.03.27 | ₩1,520 | ₩1,637 | ₩1,286 | ₩1,409 | -7.30% | 1억 |
|---|
| 2026.03.26 | ₩1,088 | ₩1,409 | ₩1,083 | ₩1,409 | +29.50% | 4836.2만 |
|---|
| 2026.03.25 | ₩1,086 | ₩1,088 | ₩1,055 | ₩1,084 | -0.18% | 81만 |
|---|
| 2026.03.24 | ₩1,046 | ₩1,125 | ₩1,040 | ₩1,069 | +2.20% | 201.2만 |
|---|
| 2026.03.23 | ₩1,056 | ₩1,081 | ₩1,039 | ₩1,040 | -1.52% | 49.2만 |
|---|
| 2026.03.20 | ₩1,044 | ₩1,080 | ₩1,037 | ₩1,064 | +1.92% | 58.4만 |
|---|
| 2026.03.19 | ₩1,042 | ₩1,042 | ₩1,027 | ₩1,031 | -1.06% | 20.3만 |
|---|
| 2026.03.18 | ₩1,040 | ₩1,050 | ₩1,028 | ₩1,043 | +0.29% | 20.4만 |
|---|
| 2026.03.17 | ₩1,020 | ₩1,038 | ₩1,020 | ₩1,037 | +1.67% | 21.3만 |
|---|
| 2026.03.16 | ₩1,033 | ₩1,041 | ₩1,016 | ₩1,020 | -1.26% | 21.2만 |
|---|
| 2026.03.13 | ₩1,007 | ₩1,040 | ₩1,004 | ₩1,035 | +2.78% | 26.4만 |
|---|
| 2026.03.12 | ₩1,015 | ₩1,027 | ₩1,008 | ₩1,016 | +0.10% | 13.8만 |
|---|
| 2026.03.11 | ₩1,007 | ₩1,025 | ₩1,006 | ₩1,013 | +0.60% | 36.7만 |
|---|
| 2026.03.10 | ₩1,020 | ₩1,033 | ₩1,002 | ₩1,007 | -1.27% | 25만 |
|---|
| 2026.03.09 | ₩988 | ₩1,021 | ₩988 | ₩1,006 | +1.82% | 26.3만 |
|---|
| 2026.03.06 | ₩1,002 | ₩1,030 | ₩975 | ₩1,029 | +2.69% | 48.5만 |
|---|
| 2026.03.05 | ₩975 | ₩1,048 | ₩975 | ₩1,002 | +2.77% | 89.6만 |
|---|
| 2026.03.04 | ₩1,022 | ₩1,022 | ₩936 | ₩940 | -8.02% | 117만 |
|---|
| 2026.03.03 | ₩1,049 | ₩1,056 | ₩1,025 | ₩1,025 | -2.29% | 61.7만 |
|---|
| 2026.02.27 | ₩1,076 | ₩1,078 | ₩1,058 | ₩1,058 | -1.67% | 32.8만 |
|---|
| 2026.02.26 | ₩1,097 | ₩1,099 | ₩1,075 | ₩1,076 | -1.91% | 45.8만 |
|---|
| 2026.02.25 | ₩1,106 | ₩1,115 | ₩1,090 | ₩1,095 | -0.99% | 48.8만 |
|---|
| 2026.02.24 | ₩1,099 | ₩1,115 | ₩1,071 | ₩1,103 | +0.36% | 60.8만 |
|---|
| 2026.02.23 | ₩1,076 | ₩1,102 | ₩1,071 | ₩1,090 | +1.30% | 64.3만 |
|---|
| 2026.02.20 | ₩1,086 | ₩1,109 | ₩1,079 | ₩1,082 | -0.37% | 69.7만 |
|---|
| 2026.02.19 | ₩1,074 | ₩1,093 | ₩1,074 | ₩1,088 | +1.30% | 42.8만 |
|---|
| 2026.02.13 | ₩1,080 | ₩1,084 | ₩1,058 | ₩1,079 | -0.09% | 28.9만 |
|---|
| 2026.02.12 | ₩1,077 | ₩1,086 | ₩1,068 | ₩1,081 | +0.37% | 33.3만 |
|---|
| 2026.02.11 | ₩1,091 | ₩1,100 | ₩1,069 | ₩1,077 | -1.28% | 52만 |
|---|
| 2026.02.10 | ₩1,051 | ₩1,093 | ₩1,051 | ₩1,083 | +3.04% | 92.7만 |
|---|
| 2026.02.09 | ₩1,051 | ₩1,090 | ₩1,050 | ₩1,059 | +0.76% | 70만 |
|---|
| 2026.02.06 | ₩1,028 | ₩1,047 | ₩1,011 | ₩1,035 | +0.68% | 31.3만 |
|---|
| 2026.02.05 | ₩1,049 | ₩1,062 | ₩1,044 | ₩1,044 | -0.48% | 31.7만 |
|---|
| 2026.02.04 | ₩1,044 | ₩1,058 | ₩1,025 | ₩1,053 | +0.86% | 30.2만 |
|---|
| 2026.02.03 | ₩1,017 | ₩1,040 | ₩1,008 | ₩1,037 | +1.97% | 32만 |
|---|
| 2026.02.02 | ₩1,020 | ₩1,035 | ₩1,011 | ₩1,012 | -0.78% | 41.8만 |
|---|
| 2026.01.30 | ₩1,054 | ₩1,054 | ₩1,031 | ₩1,033 | -1.99% | 37.5만 |
|---|
| 2026.01.29 | ₩1,060 | ₩1,060 | ₩1,035 | ₩1,054 | -0.57% | 64.9만 |
|---|
| 2026.01.28 | ₩1,071 | ₩1,079 | ₩1,058 | ₩1,065 | -0.56% | 36.5만 |
|---|
| 2026.01.27 | ₩1,067 | ₩1,080 | ₩1,050 | ₩1,075 | +0.75% | 51.2만 |
|---|
| 2026.01.26 | ₩1,043 | ₩1,090 | ₩1,043 | ₩1,073 | +2.88% | 51만 |
|---|
| 2026.01.23 | ₩1,055 | ₩1,065 | ₩1,032 | ₩1,044 | -1.04% | 56.3만 |
|---|
| 2026.01.22 | ₩1,015 | ₩1,076 | ₩1,010 | ₩1,055 | +3.94% | 166.2만 |
|---|
| 2026.01.21 | ₩1,025 | ₩1,035 | ₩1,005 | ₩1,008 | -1.66% | 54.9만 |
|---|
| 2026.01.20 | ₩1,013 | ₩1,039 | ₩1,013 | ₩1,036 | +2.27% | 33.8만 |
|---|
| 2026.01.19 | ₩1,006 | ₩1,024 | ₩1,006 | ₩1,021 | +1.49% | 21.8만 |
|---|
| 2026.01.16 | ₩1,018 | ₩1,024 | ₩1,009 | ₩1,011 | -0.69% | 21.8만 |
|---|
| 2026.01.15 | ₩1,030 | ₩1,031 | ₩1,010 | ₩1,015 | -1.46% | 26.1만 |
|---|
| 2026.01.14 | ₩1,024 | ₩1,028 | ₩1,011 | ₩1,021 | -0.29% | 15.2만 |
|---|
| 2026.01.13 | ₩1,021 | ₩1,030 | ₩1,016 | ₩1,024 | +0.29% | 14.6만 |
|---|
| 2026.01.12 | ₩1,024 | ₩1,035 | ₩1,020 | ₩1,024 | 0.00% | 19.1만 |
|---|
| 2026.01.09 | ₩1,027 | ₩1,027 | ₩968 | ₩1,022 | -0.49% | 24.3만 |
|---|
| 2026.01.08 | ₩1,029 | ₩1,050 | ₩1,021 | ₩1,027 | -0.19% | 25.9만 |
|---|
| 2026.01.07 | ₩1,041 | ₩1,055 | ₩1,031 | ₩1,037 | -0.38% | 45.9만 |
|---|
| 2026.01.06 | ₩1,058 | ₩1,067 | ₩1,045 | ₩1,048 | -0.95% | 43.6만 |
|---|
| 2026.01.05 | ₩1,070 | ₩1,078 | ₩1,052 | ₩1,058 | -1.12% | 32.7만 |
|---|
| 2026.01.02 | ₩1,064 | ₩1,082 | ₩1,064 | ₩1,069 | +0.47% | 14.5만 |
|---|
| 2025.12.30 | ₩1,085 | ₩1,085 | ₩1,064 | ₩1,073 | -1.11% | 24만 |
|---|
| 2025.12.29 | ₩1,055 | ₩1,081 | ₩1,055 | ₩1,075 | +1.90% | 13.8만 |
|---|
| 2025.12.26 | ₩1,072 | ₩1,072 | ₩1,050 | ₩1,062 | -0.93% | 46만 |
|---|
| 2025.12.24 | ₩1,070 | ₩1,076 | ₩1,064 | ₩1,072 | +0.19% | 10.9만 |
|---|
| 2025.12.23 | ₩1,075 | ₩1,086 | ₩1,062 | ₩1,070 | -0.47% | 27.7만 |
|---|
| 2025.12.22 | ₩1,090 | ₩1,090 | ₩1,073 | ₩1,080 | -0.92% | 11.4만 |
|---|
| 2025.12.19 | ₩1,090 | ₩1,090 | ₩1,074 | ₩1,080 | -0.92% | 12.3만 |
|---|
| 2025.12.18 | ₩1,099 | ₩1,099 | ₩1,076 | ₩1,080 | -1.73% | 24.8만 |
|---|
| 2025.12.17 | ₩1,090 | ₩1,105 | ₩1,084 | ₩1,091 | +0.09% | 18.1만 |
|---|
| 2025.12.16 | ₩1,112 | ₩1,112 | ₩1,065 | ₩1,098 | -1.26% | 31.4만 |
|---|
| 2025.12.15 | ₩1,095 | ₩1,121 | ₩1,095 | ₩1,105 | +0.91% | 28.3만 |
|---|
| 2025.12.12 | ₩1,108 | ₩1,118 | ₩1,105 | ₩1,110 | +0.18% | 26.3만 |
|---|
| 2025.12.11 | ₩1,071 | ₩1,119 | ₩1,071 | ₩1,108 | +3.45% | 88.3만 |
|---|
| 2025.12.10 | ₩1,088 | ₩1,112 | ₩1,060 | ₩1,082 | -0.55% | 107.3만 |
|---|
| 2025.12.09 | ₩1,070 | ₩1,160 | ₩1,060 | ₩1,083 | +1.21% | 321.5만 |
|---|
| 2025.12.08 | ₩1,069 | ₩1,080 | ₩1,060 | ₩1,074 | +0.47% | 19만 |
|---|
| 2025.12.05 | ₩1,052 | ₩1,063 | ₩1,042 | ₩1,058 | +0.57% | 11.2만 |
|---|
| 2025.12.04 | ₩1,055 | ₩1,061 | ₩1,050 | ₩1,053 | -0.19% | 19.4만 |
|---|
| 2025.12.03 | ₩1,067 | ₩1,072 | ₩1,058 | ₩1,061 | -0.56% | 11.7만 |
|---|
| 2025.12.02 | ₩1,055 | ₩1,090 | ₩1,055 | ₩1,075 | +1.90% | 28.6만 |
|---|
| 2025.12.01 | ₩1,050 | ₩1,069 | ₩1,047 | ₩1,064 | +1.33% | 36.2만 |
|---|
| 2025.11.28 | ₩1,034 | ₩1,053 | ₩1,034 | ₩1,050 | +1.55% | 25만 |
|---|
| 2025.11.27 | ₩1,037 | ₩1,046 | ₩1,031 | ₩1,033 | -0.39% | 16.2만 |
|---|
| 2025.11.26 | ₩1,012 | ₩1,039 | ₩1,012 | ₩1,037 | +2.47% | 15.9만 |
|---|
| 2025.11.25 | ₩1,016 | ₩1,029 | ₩1,008 | ₩1,012 | -0.39% | 18.8만 |
|---|
| 2025.11.24 | ₩1,024 | ₩1,025 | ₩1,010 | ₩1,015 | -0.88% | 13.9만 |
|---|
| 2025.11.21 | ₩1,016 | ₩1,034 | ₩1,016 | ₩1,024 | +0.79% | 18만 |
|---|
| 2025.11.20 | ₩1,027 | ₩1,049 | ₩1,027 | ₩1,046 | +1.85% | 15.6만 |
|---|
| 2025.11.19 | ₩1,010 | ₩1,032 | ₩1,008 | ₩1,027 | +1.68% | 17.3만 |
|---|
| 2025.11.18 | ₩1,025 | ₩1,040 | ₩1,015 | ₩1,018 | -0.68% | 34.2만 |
|---|
| 2025.11.17 | ₩1,067 | ₩1,067 | ₩1,033 | ₩1,035 | -3.00% | 30.1만 |
|---|
| 2025.11.14 | ₩1,069 | ₩1,094 | ₩1,012 | ₩1,067 | -0.19% | 80.1만 |
|---|
| 2025.11.13 | ₩1,070 | ₩1,079 | ₩1,057 | ₩1,078 | +0.75% | 42.6만 |
|---|
| 2025.11.12 | ₩1,035 | ₩1,070 | ₩1,035 | ₩1,070 | +3.38% | 30.5만 |
|---|
| 2025.11.11 | ₩1,045 | ₩1,074 | ₩1,037 | ₩1,040 | -0.48% | 24.6만 |
|---|
| 2025.11.10 | ₩1,030 | ₩1,061 | ₩1,028 | ₩1,054 | +2.33% | 28.3만 |
|---|
| 2025.11.07 | ₩1,050 | ₩1,066 | ₩1,027 | ₩1,032 | -1.71% | 39.1만 |
|---|
| 2025.11.06 | ₩1,021 | ₩1,062 | ₩1,020 | ₩1,059 | +3.72% | 59.6만 |
|---|
| 2025.11.05 | ₩1,022 | ₩1,036 | ₩997 | ₩1,020 | -0.20% | 50만 |
|---|
| 2025.11.04 | ₩1,024 | ₩1,046 | ₩1,020 | ₩1,031 | +0.68% | 42.4만 |
|---|
| 2025.11.03 | ₩1,053 | ₩1,060 | ₩1,020 | ₩1,030 | -2.18% | 47.8만 |
|---|
| 2025.10.31 | ₩1,040 | ₩1,063 | ₩1,040 | ₩1,053 | +1.25% | 26.3만 |
|---|
| 2025.10.30 | ₩1,072 | ₩1,076 | ₩989 | ₩1,053 | -1.77% | 69.5만 |
|---|
| 2025.10.29 | ₩1,091 | ₩1,093 | ₩1,070 | ₩1,072 | -1.74% | 62.4만 |
|---|
| 2025.10.28 | ₩1,098 | ₩1,117 | ₩1,070 | ₩1,091 | -0.64% | 86.1만 |
|---|
| 2025.10.27 | ₩1,096 | ₩1,115 | ₩1,091 | ₩1,097 | +0.09% | 43.2만 |
|---|
| 2025.10.24 | ₩1,107 | ₩1,110 | ₩1,094 | ₩1,096 | -0.99% | 33.1만 |
|---|
| 2025.10.23 | ₩1,118 | ₩1,126 | ₩1,101 | ₩1,105 | -1.16% | 34.7만 |
|---|
| 2025.10.22 | ₩1,116 | ₩1,124 | ₩1,095 | ₩1,118 | +0.18% | 70.8만 |
|---|
| 2025.10.21 | ₩1,107 | ₩1,129 | ₩1,107 | ₩1,116 | +0.81% | 35만 |
|---|
| 2025.10.20 | ₩1,114 | ₩1,119 | ₩1,102 | ₩1,113 | -0.09% | 24.2만 |
|---|
| 2025.10.17 | ₩1,130 | ₩1,130 | ₩1,113 | ₩1,114 | -1.42% | 38.7만 |
|---|
| 2025.10.16 | ₩1,150 | ₩1,161 | ₩1,126 | ₩1,130 | -1.74% | 47.3만 |
|---|
| 2025.10.15 | ₩1,116 | ₩1,144 | ₩1,116 | ₩1,143 | +2.42% | 44.7만 |
|---|
| 2025.10.14 | ₩1,128 | ₩1,128 | ₩1,107 | ₩1,114 | -1.24% | 45.2만 |
|---|
| 2025.10.13 | ₩1,120 | ₩1,131 | ₩1,102 | ₩1,120 | 0.00% | 34.5만 |
|---|
| 2025.10.10 | ₩1,141 | ₩1,156 | ₩1,119 | ₩1,131 | -0.88% | 50.3만 |
|---|