시장 데이터를 불러오는 중
전체 종목
원익큐브 과거 주가
014190.KQ · KOSDAQ
주요 제품·사업: MMA,BAM,PC,PP,목재,실란트,디지털인쇄기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014190.KQ · KOSDAQ
주요 제품·사업: MMA,BAM,PC,PP,목재,실란트,디지털인쇄기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,297 | ₩1,297 | ₩1,244 | ₩1,250 | -3.62% | 3.4만 |
| 2026.10.07 | ₩1,288 | ₩1,304 | ₩1,252 | ₩1,266 | -1.71% | 7.4만 |
| 2026.10.06 | ₩1,321 | ₩1,333 | ₩1,285 | ₩1,288 | -2.50% | 8.9만 |
| 2026.10.02 | ₩1,333 | ₩1,347 | ₩1,325 | ₩1,328 | -0.38% | 5.2만 |
| 2026.10.01 | ₩1,334 | ₩1,350 | ₩1,323 | ₩1,340 | +0.45% | 6.8만 |
| 2026.09.30 | ₩1,353 | ₩1,365 | ₩1,336 | ₩1,350 | -0.22% | 5.9만 |
| 2026.09.29 | ₩1,355 | ₩1,367 | ₩1,337 | ₩1,365 | +0.74% | 9.4만 |
| 2026.09.28 | ₩1,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,301 |
| ₩1,355 |
| +2.26% |
| 18.2만 |
| 2026.09.23 | ₩1,318 | ₩1,325 | ₩1,285 | ₩1,315 | -0.23% | 5.3만 |
|---|
| 2026.09.22 | ₩1,277 | ₩1,330 | ₩1,277 | ₩1,297 | +1.57% | 9.1만 |
|---|
| 2026.09.21 | ₩1,305 | ₩1,305 | ₩1,278 | ₩1,283 | -1.69% | 2.4만 |
|---|
| 2026.09.18 | ₩1,300 | ₩1,310 | ₩1,265 | ₩1,300 | 0.00% | 9.5만 |
|---|
| 2026.09.17 | ₩1,286 | ₩1,304 | ₩1,262 | ₩1,270 | -1.24% | 7.6만 |
|---|
| 2026.09.16 | ₩1,299 | ₩1,312 | ₩1,284 | ₩1,287 | -0.92% | 4.4만 |
|---|
| 2026.09.15 | ₩1,259 | ₩1,307 | ₩1,259 | ₩1,299 | +3.18% | 8.4만 |
|---|
| 2026.09.14 | ₩1,240 | ₩1,305 | ₩1,237 | ₩1,285 | +3.63% | 7.4만 |
|---|
| 2026.09.11 | ₩1,235 | ₩1,358 | ₩1,227 | ₩1,305 | +5.67% | 42.9만 |
|---|
| 2026.09.10 | ₩1,237 | ₩1,286 | ₩1,217 | ₩1,235 | -0.16% | 24만 |
|---|
| 2026.09.09 | ₩1,228 | ₩1,263 | ₩1,228 | ₩1,238 | +0.81% | 10.4만 |
|---|
| 2026.09.08 | ₩1,282 | ₩1,286 | ₩1,226 | ₩1,228 | -4.21% | 11만 |
|---|
| 2026.09.07 | ₩1,300 | ₩1,334 | ₩1,282 | ₩1,282 | -1.38% | 7.2만 |
|---|
| 2026.09.04 | ₩1,240 | ₩1,363 | ₩1,230 | ₩1,293 | +4.27% | 40.8만 |
|---|
| 2026.09.03 | ₩1,234 | ₩1,246 | ₩1,221 | ₩1,240 | +0.49% | 7.6만 |
|---|
| 2026.09.02 | ₩1,234 | ₩1,244 | ₩1,215 | ₩1,237 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩1,217 | ₩1,233 | ₩1,180 | ₩1,233 | +1.31% | 3.4만 |
|---|
| 2026.08.31 | ₩1,186 | ₩1,210 | ₩1,159 | ₩1,195 | +0.76% | 6.6만 |
|---|
| 2026.08.28 | ₩1,188 | ₩1,300 | ₩1,170 | ₩1,185 | -0.25% | 29.7만 |
|---|
| 2026.08.27 | ₩1,172 | ₩1,217 | ₩1,172 | ₩1,188 | +1.37% | 1.7만 |
|---|
| 2026.08.26 | ₩1,162 | ₩1,210 | ₩1,162 | ₩1,190 | +2.41% | 1.3만 |
|---|
| 2026.08.25 | ₩1,153 | ₩1,193 | ₩1,136 | ₩1,189 | +3.12% | 5.7만 |
|---|
| 2026.08.24 | ₩1,173 | ₩1,197 | ₩1,141 | ₩1,151 | -1.88% | 4.7만 |
|---|
| 2026.08.21 | ₩1,222 | ₩1,222 | ₩1,162 | ₩1,173 | -4.01% | 4.1만 |
|---|
| 2026.08.20 | ₩1,214 | ₩1,250 | ₩1,209 | ₩1,222 | +0.66% | 5.2만 |
|---|
| 2026.08.19 | ₩1,222 | ₩1,247 | ₩1,202 | ₩1,239 | +1.39% | 6.1만 |
|---|
| 2026.08.18 | ₩1,200 | ₩1,260 | ₩1,194 | ₩1,241 | +3.42% | 14.8만 |
|---|
| 2026.08.14 | ₩1,200 | ₩1,203 | ₩1,129 | ₩1,200 | 0.00% | 5만 |
|---|
| 2026.08.13 | ₩1,205 | ₩1,219 | ₩1,189 | ₩1,189 | -1.33% | 4.4만 |
|---|
| 2026.08.12 | ₩1,196 | ₩1,215 | ₩1,193 | ₩1,205 | +0.75% | 3.7만 |
|---|
| 2026.08.11 | ₩1,190 | ₩1,218 | ₩1,185 | ₩1,196 | +0.50% | 4.3만 |
|---|
| 2026.08.10 | ₩1,192 | ₩1,231 | ₩1,186 | ₩1,192 | 0.00% | 6.8만 |
|---|
| 2026.08.07 | ₩1,208 | ₩1,232 | ₩1,193 | ₩1,210 | +0.17% | 2.4만 |
|---|
| 2026.08.06 | ₩1,250 | ₩1,250 | ₩1,194 | ₩1,208 | -3.36% | 5.1만 |
|---|
| 2026.08.05 | ₩1,240 | ₩1,259 | ₩1,207 | ₩1,213 | -2.18% | 6.1만 |
|---|
| 2026.08.04 | ₩1,119 | ₩1,251 | ₩1,118 | ₩1,216 | +8.67% | 18.7만 |
|---|
| 2026.08.03 | ₩1,060 | ₩1,165 | ₩1,031 | ₩1,109 | +4.62% | 26.3만 |
|---|
| 2026.07.31 | ₩1,016 | ₩1,060 | ₩1,016 | ₩1,060 | +4.33% | 4.8만 |
|---|
| 2026.07.30 | ₩961 | ₩1,068 | ₩956 | ₩1,000 | +4.06% | 4.3만 |
|---|
| 2026.07.29 | ₩1,070 | ₩1,084 | ₩990 | ₩999 | -6.64% | 19.7만 |
|---|
| 2026.07.28 | ₩1,087 | ₩1,115 | ₩1,049 | ₩1,070 | -1.56% | 11.1만 |
|---|
| 2026.07.27 | ₩1,124 | ₩1,150 | ₩1,111 | ₩1,118 | -0.53% | 5.6만 |
|---|
| 2026.07.24 | ₩1,150 | ₩1,158 | ₩1,112 | ₩1,120 | -2.61% | 5.5만 |
|---|
| 2026.07.23 | ₩1,126 | ₩1,155 | ₩1,126 | ₩1,150 | +2.13% | 3.1만 |
|---|
| 2026.07.22 | ₩1,136 | ₩1,161 | ₩1,126 | ₩1,126 | -0.88% | 5.8만 |
|---|
| 2026.07.21 | ₩1,136 | ₩1,145 | ₩1,119 | ₩1,130 | -0.53% | 7.9만 |
|---|
| 2026.07.20 | ₩1,186 | ₩1,187 | ₩1,135 | ₩1,146 | -3.37% | 5.5만 |
|---|
| 2026.07.16 | ₩1,175 | ₩1,183 | ₩1,155 | ₩1,176 | +0.09% | 5.7만 |
|---|
| 2026.07.15 | ₩1,147 | ₩1,184 | ₩1,135 | ₩1,175 | +2.44% | 8만 |
|---|
| 2026.07.14 | ₩1,152 | ₩1,167 | ₩1,111 | ₩1,147 | -0.43% | 20.2만 |
|---|
| 2026.07.13 | ₩1,191 | ₩1,223 | ₩1,145 | ₩1,163 | -2.35% | 6.3만 |
|---|
| 2026.07.10 | ₩1,127 | ₩1,228 | ₩1,127 | ₩1,200 | +6.48% | 12.8만 |
|---|
| 2026.07.09 | ₩1,150 | ₩1,200 | ₩1,134 | ₩1,148 | -0.17% | 13만 |
|---|
| 2026.07.08 | ₩1,212 | ₩1,213 | ₩1,148 | ₩1,149 | -5.20% | 6.9만 |
|---|
| 2026.07.07 | ₩1,243 | ₩1,275 | ₩1,200 | ₩1,201 | -3.38% | 6.2만 |
|---|
| 2026.07.06 | ₩1,242 | ₩1,270 | ₩1,200 | ₩1,250 | +0.64% | 6.1만 |
|---|
| 2026.07.03 | ₩1,230 | ₩1,239 | ₩1,200 | ₩1,238 | +0.65% | 4.7만 |
|---|
| 2026.07.02 | ₩1,238 | ₩1,304 | ₩1,195 | ₩1,240 | +0.16% | 9.2만 |
|---|
| 2026.07.01 | ₩1,220 | ₩1,276 | ₩1,196 | ₩1,238 | +1.48% | 11.6만 |
|---|
| 2026.06.30 | ₩1,170 | ₩1,279 | ₩1,170 | ₩1,219 | +4.19% | 13.9만 |
|---|
| 2026.06.29 | ₩1,071 | ₩1,204 | ₩1,071 | ₩1,200 | +12.04% | 16.7만 |
|---|
| 2026.06.26 | ₩1,188 | ₩1,196 | ₩1,114 | ₩1,132 | -4.71% | 27.1만 |
|---|
| 2026.06.25 | ₩1,213 | ₩1,240 | ₩1,183 | ₩1,198 | -1.24% | 7.9만 |
|---|
| 2026.06.24 | ₩1,191 | ₩1,251 | ₩1,188 | ₩1,213 | +1.85% | 15.7만 |
|---|
| 2026.06.23 | ₩1,264 | ₩1,284 | ₩1,207 | ₩1,226 | -3.01% | 10.9만 |
|---|
| 2026.06.22 | ₩1,306 | ₩1,306 | ₩1,260 | ₩1,281 | -1.91% | 5.6만 |
|---|
| 2026.06.19 | ₩1,362 | ₩1,404 | ₩1,273 | ₩1,306 | -4.11% | 11.3만 |
|---|
| 2026.06.18 | ₩1,424 | ₩1,424 | ₩1,355 | ₩1,362 | -4.35% | 11.7만 |
|---|
| 2026.06.17 | ₩1,400 | ₩1,426 | ₩1,391 | ₩1,406 | +0.43% | 5만 |
|---|
| 2026.06.16 | ₩1,390 | ₩1,422 | ₩1,381 | ₩1,409 | +1.37% | 6.9만 |
|---|
| 2026.06.15 | ₩1,461 | ₩1,490 | ₩1,392 | ₩1,406 | -3.76% | 16.1만 |
|---|
| 2026.06.12 | ₩1,333 | ₩1,540 | ₩1,333 | ₩1,461 | +9.60% | 62.4만 |
|---|
| 2026.06.11 | ₩1,303 | ₩1,354 | ₩1,272 | ₩1,336 | +2.53% | 8만 |
|---|
| 2026.06.10 | ₩1,379 | ₩1,379 | ₩1,260 | ₩1,287 | -6.67% | 100 |
|---|
| 2026.06.09 | ₩1,238 | ₩1,342 | ₩1,238 | ₩1,302 | +5.17% | 17.7만 |
|---|
| 2026.06.08 | ₩1,336 | ₩1,336 | ₩1,203 | ₩1,289 | -3.52% | 20.7만 |
|---|
| 2026.06.05 | ₩1,387 | ₩1,436 | ₩1,348 | ₩1,350 | -2.67% | 11.2만 |
|---|
| 2026.06.04 | ₩1,394 | ₩1,440 | ₩1,366 | ₩1,387 | -0.50% | 14.9만 |
|---|
| 2026.06.02 | ₩1,376 | ₩1,388 | ₩1,337 | ₩1,371 | -0.36% | 16.6만 |
|---|
| 2026.06.01 | ₩1,417 | ₩1,462 | ₩1,385 | ₩1,389 | -1.98% | 20.3만 |
|---|
| 2026.05.29 | ₩1,487 | ₩1,492 | ₩1,402 | ₩1,417 | -4.71% | 26.5만 |
|---|
| 2026.05.28 | ₩1,497 | ₩1,508 | ₩1,444 | ₩1,473 | -1.60% | 17.8만 |
|---|
| 2026.05.27 | ₩1,541 | ₩1,573 | ₩1,489 | ₩1,497 | -2.86% | 20.2만 |
|---|
| 2026.05.26 | ₩1,563 | ₩1,585 | ₩1,540 | ₩1,559 | -0.26% | 14.3만 |
|---|
| 2026.05.22 | ₩1,522 | ₩1,548 | ₩1,501 | ₩1,539 | +1.12% | 12.7만 |
|---|
| 2026.05.21 | ₩1,522 | ₩1,575 | ₩1,485 | ₩1,493 | -1.91% | 16.8만 |
|---|
| 2026.05.20 | ₩1,550 | ₩1,589 | ₩1,486 | ₩1,501 | -3.16% | 17만 |
|---|
| 2026.05.19 | ₩1,568 | ₩1,598 | ₩1,529 | ₩1,550 | -1.15% | 12.4만 |
|---|
| 2026.05.18 | ₩1,648 | ₩1,648 | ₩1,508 | ₩1,565 | -5.04% | 29.5만 |
|---|
| 2026.05.15 | ₩1,610 | ₩1,629 | ₩1,534 | ₩1,558 | -3.23% | 32.9만 |
|---|
| 2026.05.14 | ₩1,584 | ₩1,613 | ₩1,536 | ₩1,575 | -0.57% | 23만 |
|---|
| 2026.05.13 | ₩1,593 | ₩1,614 | ₩1,556 | ₩1,584 | -0.56% | 16.9만 |
|---|
| 2026.05.12 | ₩1,655 | ₩1,675 | ₩1,570 | ₩1,593 | -3.75% | 36.1만 |
|---|
| 2026.05.11 | ₩1,711 | ₩1,723 | ₩1,647 | ₩1,655 | -3.27% | 25.1만 |
|---|
| 2026.05.08 | ₩1,738 | ₩1,738 | ₩1,685 | ₩1,708 | -1.73% | 12.9만 |
|---|
| 2026.05.07 | ₩1,713 | ₩1,741 | ₩1,674 | ₩1,690 | -1.34% | 19.8만 |
|---|
| 2026.05.06 | ₩1,768 | ₩1,784 | ₩1,700 | ₩1,713 | -3.11% | 33.7만 |
|---|
| 2026.05.04 | ₩1,773 | ₩1,831 | ₩1,762 | ₩1,764 | -0.51% | 24.4만 |
|---|
| 2026.04.30 | ₩1,838 | ₩1,838 | ₩1,769 | ₩1,769 | -3.75% | 20.4만 |
|---|
| 2026.04.29 | ₩1,788 | ₩1,808 | ₩1,780 | ₩1,805 | +0.95% | 11.5만 |
|---|
| 2026.04.28 | ₩1,833 | ₩1,833 | ₩1,781 | ₩1,788 | -2.45% | 15.7만 |
|---|
| 2026.04.27 | ₩1,832 | ₩1,832 | ₩1,800 | ₩1,823 | -0.49% | 18.5만 |
|---|
| 2026.04.24 | ₩1,777 | ₩1,813 | ₩1,760 | ₩1,812 | +1.97% | 10.1만 |
|---|
| 2026.04.23 | ₩1,787 | ₩1,819 | ₩1,750 | ₩1,775 | -0.67% | 20.2만 |
|---|
| 2026.04.22 | ₩1,816 | ₩1,816 | ₩1,781 | ₩1,787 | -1.60% | 12.2만 |
|---|
| 2026.04.21 | ₩1,812 | ₩1,839 | ₩1,779 | ₩1,794 | -0.99% | 15만 |
|---|
| 2026.04.20 | ₩1,825 | ₩1,849 | ₩1,812 | ₩1,812 | -0.71% | 11.5만 |
|---|
| 2026.04.17 | ₩1,835 | ₩1,854 | ₩1,814 | ₩1,840 | +0.27% | 9.1만 |
|---|
| 2026.04.16 | ₩1,826 | ₩1,849 | ₩1,826 | ₩1,833 | +0.38% | 14.7만 |
|---|
| 2026.04.15 | ₩1,815 | ₩1,833 | ₩1,800 | ₩1,830 | +0.83% | 11.9만 |
|---|
| 2026.04.14 | ₩1,791 | ₩1,820 | ₩1,791 | ₩1,812 | +1.17% | 12만 |
|---|
| 2026.04.13 | ₩1,750 | ₩1,816 | ₩1,722 | ₩1,789 | +2.23% | 16.6만 |
|---|
| 2026.04.10 | ₩1,725 | ₩1,797 | ₩1,721 | ₩1,765 | +2.32% | 14.9만 |
|---|
| 2026.04.09 | ₩1,721 | ₩1,744 | ₩1,704 | ₩1,725 | +0.23% | 26.7만 |
|---|
| 2026.04.08 | ₩1,689 | ₩1,757 | ₩1,687 | ₩1,736 | +2.78% | 15.3만 |
|---|
| 2026.04.07 | ₩1,711 | ₩1,727 | ₩1,662 | ₩1,671 | -2.34% | 14.8만 |
|---|
| 2026.04.06 | ₩1,746 | ₩1,746 | ₩1,690 | ₩1,710 | -2.06% | 8.2만 |
|---|
| 2026.04.03 | ₩1,709 | ₩1,731 | ₩1,699 | ₩1,726 | +0.99% | 6.7만 |
|---|
| 2026.04.02 | ₩1,770 | ₩1,770 | ₩1,674 | ₩1,699 | -4.01% | 9.7만 |
|---|
| 2026.04.01 | ₩1,692 | ₩1,763 | ₩1,690 | ₩1,750 | +3.43% | 15.4만 |
|---|
| 2026.03.31 | ₩1,702 | ₩1,711 | ₩1,655 | ₩1,656 | -2.70% | 13.5만 |
|---|
| 2026.03.30 | ₩1,702 | ₩1,746 | ₩1,684 | ₩1,702 | 0.00% | 10.6만 |
|---|
| 2026.03.27 | ₩1,742 | ₩1,758 | ₩1,699 | ₩1,746 | +0.23% | 12.8만 |
|---|
| 2026.03.26 | ₩1,811 | ₩1,813 | ₩1,741 | ₩1,751 | -3.31% | 13.1만 |
|---|
| 2026.03.25 | ₩1,775 | ₩1,798 | ₩1,757 | ₩1,793 | +1.01% | 19.5만 |
|---|
| 2026.03.24 | ₩1,790 | ₩1,794 | ₩1,720 | ₩1,775 | -0.84% | 12.1만 |
|---|
| 2026.03.23 | ₩1,760 | ₩1,790 | ₩1,740 | ₩1,742 | -1.02% | 26.6만 |
|---|
| 2026.03.20 | ₩1,749 | ₩1,875 | ₩1,747 | ₩1,800 | +2.92% | 28만 |
|---|
| 2026.03.19 | ₩1,786 | ₩1,800 | ₩1,739 | ₩1,749 | -2.07% | 19.3만 |
|---|
| 2026.03.18 | ₩1,826 | ₩1,855 | ₩1,795 | ₩1,808 | -0.99% | 19.5만 |
|---|
| 2026.03.17 | ₩1,800 | ₩1,835 | ₩1,782 | ₩1,824 | +1.33% | 11.2만 |
|---|
| 2026.03.16 | ₩1,793 | ₩1,839 | ₩1,750 | ₩1,782 | -0.61% | 24.9만 |
|---|
| 2026.03.13 | ₩1,778 | ₩1,840 | ₩1,741 | ₩1,808 | +1.69% | 19.7만 |
|---|
| 2026.03.12 | ₩1,773 | ₩1,819 | ₩1,761 | ₩1,778 | +0.28% | 8.6만 |
|---|
| 2026.03.11 | ₩1,815 | ₩1,845 | ₩1,761 | ₩1,772 | -2.37% | 22만 |
|---|
| 2026.03.10 | ₩1,790 | ₩1,885 | ₩1,783 | ₩1,804 | +0.78% | 19.3만 |
|---|
| 2026.03.09 | ₩1,855 | ₩1,855 | ₩1,680 | ₩1,783 | -3.88% | 24만 |
|---|
| 2026.03.06 | ₩1,832 | ₩1,911 | ₩1,773 | ₩1,911 | +4.31% | 20.9만 |
|---|
| 2026.03.05 | ₩1,802 | ₩1,873 | ₩1,740 | ₩1,855 | +2.94% | 36.3만 |
|---|
| 2026.03.04 | ₩1,849 | ₩1,900 | ₩1,645 | ₩1,678 | -9.25% | 85.8만 |
|---|
| 2026.03.03 | ₩1,950 | ₩2,010 | ₩1,872 | ₩1,910 | -2.05% | 40.2만 |
|---|
| 2026.02.27 | ₩2,025 | ₩2,025 | ₩1,960 | ₩1,964 | -3.01% | 37.1만 |
|---|
| 2026.02.26 | ₩2,065 | ₩2,100 | ₩2,000 | ₩2,025 | -1.94% | 46.9만 |
|---|
| 2026.02.25 | ₩2,140 | ₩2,160 | ₩2,045 | ₩2,050 | -4.21% | 112.5만 |
|---|
| 2026.02.24 | ₩2,000 | ₩2,135 | ₩2,000 | ₩2,130 | +6.50% | 112.8만 |
|---|
| 2026.02.23 | ₩2,055 | ₩2,085 | ₩1,996 | ₩2,010 | -2.19% | 54.2만 |
|---|
| 2026.02.20 | ₩1,952 | ₩2,055 | ₩1,952 | ₩2,030 | +4.00% | 66.9만 |
|---|
| 2026.02.19 | ₩1,933 | ₩1,989 | ₩1,884 | ₩1,973 | +2.07% | 47.1만 |
|---|
| 2026.02.13 | ₩2,005 | ₩2,010 | ₩1,890 | ₩1,933 | -3.59% | 60.1만 |
|---|
| 2026.02.12 | ₩1,930 | ₩2,055 | ₩1,926 | ₩2,010 | +4.15% | 77만 |
|---|
| 2026.02.11 | ₩1,947 | ₩1,957 | ₩1,921 | ₩1,930 | -0.87% | 35.8만 |
|---|
| 2026.02.10 | ₩1,942 | ₩1,973 | ₩1,934 | ₩1,947 | +0.26% | 27.1만 |
|---|
| 2026.02.09 | ₩1,930 | ₩1,972 | ₩1,920 | ₩1,942 | +0.62% | 28만 |
|---|
| 2026.02.06 | ₩1,940 | ₩1,949 | ₩1,831 | ₩1,928 | -0.62% | 45.8만 |
|---|
| 2026.02.05 | ₩1,995 | ₩1,995 | ₩1,932 | ₩1,932 | -3.16% | 31.9만 |
|---|
| 2026.02.04 | ₩1,993 | ₩2,000 | ₩1,956 | ₩1,995 | +0.10% | 29.3만 |
|---|
| 2026.02.03 | ₩1,937 | ₩1,995 | ₩1,933 | ₩1,993 | +2.89% | 42.4만 |
|---|
| 2026.02.02 | ₩1,958 | ₩2,000 | ₩1,881 | ₩1,911 | -2.40% | 80.4만 |
|---|
| 2026.01.30 | ₩2,065 | ₩2,070 | ₩1,979 | ₩1,983 | -3.97% | 87.6만 |
|---|
| 2026.01.29 | ₩2,065 | ₩2,085 | ₩1,996 | ₩2,065 | 0.00% | 67.6만 |
|---|
| 2026.01.28 | ₩2,035 | ₩2,080 | ₩2,020 | ₩2,055 | +0.98% | 66만 |
|---|
| 2026.01.27 | ₩2,100 | ₩2,110 | ₩1,999 | ₩2,035 | -3.10% | 74.1만 |
|---|
| 2026.01.26 | ₩2,030 | ₩2,085 | ₩2,030 | ₩2,070 | +1.97% | 66.4만 |
|---|
| 2026.01.23 | ₩2,055 | ₩2,260 | ₩2,010 | ₩2,055 | 0.00% | 367만 |
|---|
| 2026.01.22 | ₩2,070 | ₩2,080 | ₩2,000 | ₩2,045 | -1.21% | 56.6만 |
|---|
| 2026.01.21 | ₩2,030 | ₩2,090 | ₩1,985 | ₩2,020 | -0.49% | 87.9만 |
|---|
| 2026.01.20 | ₩2,050 | ₩2,145 | ₩1,994 | ₩2,065 | +0.73% | 139.7만 |
|---|
| 2026.01.19 | ₩2,005 | ₩2,075 | ₩1,998 | ₩2,060 | +2.74% | 72만 |
|---|
| 2026.01.16 | ₩2,055 | ₩2,085 | ₩2,000 | ₩2,010 | -2.19% | 100.8만 |
|---|
| 2026.01.15 | ₩2,025 | ₩2,035 | ₩1,963 | ₩2,030 | +0.25% | 129.7만 |
|---|
| 2026.01.14 | ₩2,135 | ₩2,135 | ₩2,010 | ₩2,055 | -3.75% | 144만 |
|---|
| 2026.01.13 | ₩2,110 | ₩2,170 | ₩2,075 | ₩2,130 | +0.95% | 172.2만 |
|---|
| 2026.01.12 | ₩2,145 | ₩2,175 | ₩2,065 | ₩2,090 | -2.56% | 175.7만 |
|---|
| 2026.01.09 | ₩2,155 | ₩2,195 | ₩2,100 | ₩2,140 | -0.70% | 215.4만 |
|---|
| 2026.01.08 | ₩2,260 | ₩2,270 | ₩2,120 | ₩2,160 | -4.42% | 243.3만 |
|---|
| 2026.01.07 | ₩2,355 | ₩2,410 | ₩2,210 | ₩2,280 | -3.18% | 371.2만 |
|---|
| 2026.01.06 | ₩2,495 | ₩2,525 | ₩2,290 | ₩2,380 | -4.61% | 482.1만 |
|---|
| 2026.01.05 | ₩2,200 | ₩2,730 | ₩2,100 | ₩2,530 | +15.00% | 4490만 |
|---|
| 2026.01.02 | ₩1,636 | ₩2,100 | ₩1,618 | ₩2,100 | +28.36% | 1045.6만 |
|---|
| 2025.12.30 | ₩1,590 | ₩1,646 | ₩1,565 | ₩1,618 | +1.76% | 66.6만 |
|---|
| 2025.12.29 | ₩1,566 | ₩1,627 | ₩1,553 | ₩1,590 | +1.53% | 20만 |
|---|
| 2025.12.26 | ₩1,563 | ₩1,573 | ₩1,550 | ₩1,566 | +0.19% | 10.7만 |
|---|
| 2025.12.24 | ₩1,560 | ₩1,575 | ₩1,552 | ₩1,565 | +0.32% | 8.9만 |
|---|
| 2025.12.23 | ₩1,584 | ₩1,584 | ₩1,550 | ₩1,560 | -1.52% | 9만 |
|---|
| 2025.12.22 | ₩1,586 | ₩1,601 | ₩1,560 | ₩1,579 | -0.44% | 20.7만 |
|---|
| 2025.12.19 | ₩1,566 | ₩1,586 | ₩1,550 | ₩1,580 | +0.89% | 22.8만 |
|---|
| 2025.12.18 | ₩1,549 | ₩1,566 | ₩1,528 | ₩1,566 | +1.10% | 18.6만 |
|---|
| 2025.12.17 | ₩1,547 | ₩1,580 | ₩1,501 | ₩1,556 | +0.58% | 31.1만 |
|---|
| 2025.12.16 | ₩1,554 | ₩1,560 | ₩1,524 | ₩1,524 | -1.93% | 10만 |
|---|
| 2025.12.15 | ₩1,548 | ₩1,567 | ₩1,488 | ₩1,563 | +0.97% | 20.3만 |
|---|
| 2025.12.12 | ₩1,528 | ₩1,540 | ₩1,471 | ₩1,540 | +0.79% | 7.1만 |
|---|
| 2025.12.11 | ₩1,525 | ₩1,549 | ₩1,508 | ₩1,528 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩1,507 | ₩1,532 | ₩1,471 | ₩1,525 | +1.19% | 10.4만 |
|---|
| 2025.12.09 | ₩1,512 | ₩1,549 | ₩1,500 | ₩1,524 | +0.79% | 9.9만 |
|---|
| 2025.12.08 | ₩1,511 | ₩1,544 | ₩1,471 | ₩1,526 | +0.99% | 25.6만 |
|---|
| 2025.12.05 | ₩1,499 | ₩1,520 | ₩1,451 | ₩1,505 | +0.40% | 11.8만 |
|---|
| 2025.12.04 | ₩1,495 | ₩1,530 | ₩1,467 | ₩1,509 | +0.94% | 24.2만 |
|---|
| 2025.12.03 | ₩1,491 | ₩1,495 | ₩1,451 | ₩1,494 | +0.20% | 5.8만 |
|---|
| 2025.12.02 | ₩1,485 | ₩1,500 | ₩1,468 | ₩1,494 | +0.61% | 6.3만 |
|---|
| 2025.12.01 | ₩1,465 | ₩1,486 | ₩1,465 | ₩1,486 | +1.43% | 9.5만 |
|---|
| 2025.11.28 | ₩1,459 | ₩1,472 | ₩1,456 | ₩1,465 | +0.41% | 5.5만 |
|---|
| 2025.11.27 | ₩1,469 | ₩1,478 | ₩1,455 | ₩1,455 | -0.95% | 6.1만 |
|---|
| 2025.11.26 | ₩1,473 | ₩1,473 | ₩1,456 | ₩1,469 | -0.27% | 4.7만 |
|---|
| 2025.11.25 | ₩1,487 | ₩1,501 | ₩1,400 | ₩1,452 | -2.35% | 14.8만 |
|---|
| 2025.11.24 | ₩1,472 | ₩1,500 | ₩1,471 | ₩1,487 | +1.02% | 16.9만 |
|---|
| 2025.11.21 | ₩1,449 | ₩1,473 | ₩1,432 | ₩1,471 | +1.52% | 8.4만 |
|---|
| 2025.11.20 | ₩1,409 | ₩1,473 | ₩1,409 | ₩1,467 | +4.12% | 21.6만 |
|---|
| 2025.11.19 | ₩1,416 | ₩1,419 | ₩1,389 | ₩1,417 | +0.07% | 9.3만 |
|---|
| 2025.11.18 | ₩1,435 | ₩1,445 | ₩1,400 | ₩1,419 | -1.11% | 8.2만 |
|---|
| 2025.11.17 | ₩1,441 | ₩1,447 | ₩1,425 | ₩1,447 | +0.42% | 12.6만 |
|---|
| 2025.11.14 | ₩1,458 | ₩1,458 | ₩1,440 | ₩1,450 | -0.55% | 7.9만 |
|---|
| 2025.11.13 | ₩1,455 | ₩1,480 | ₩1,448 | ₩1,472 | +1.17% | 13만 |
|---|
| 2025.11.12 | ₩1,455 | ₩1,475 | ₩1,449 | ₩1,469 | +0.96% | 13.9만 |
|---|
| 2025.11.11 | ₩1,469 | ₩1,485 | ₩1,454 | ₩1,469 | 0.00% | 8.8만 |
|---|
| 2025.11.10 | ₩1,390 | ₩1,472 | ₩1,385 | ₩1,469 | +5.68% | 20.3만 |
|---|
| 2025.11.07 | ₩1,412 | ₩1,414 | ₩1,382 | ₩1,382 | -2.12% | 14.7만 |
|---|
| 2025.11.06 | ₩1,424 | ₩1,424 | ₩1,407 | ₩1,412 | -0.84% | 7.3만 |
|---|
| 2025.11.05 | ₩1,434 | ₩1,445 | ₩1,381 | ₩1,408 | -1.81% | 24.6만 |
|---|
| 2025.11.04 | ₩1,468 | ₩1,471 | ₩1,443 | ₩1,448 | -1.36% | 23.4만 |
|---|
| 2025.11.03 | ₩1,533 | ₩1,547 | ₩1,470 | ₩1,472 | -3.98% | 46.3만 |
|---|
| 2025.10.31 | ₩1,491 | ₩1,491 | ₩1,459 | ₩1,469 | -1.48% | 35.1만 |
|---|
| 2025.10.30 | ₩1,487 | ₩1,499 | ₩1,470 | ₩1,473 | -0.94% | 14만 |
|---|
| 2025.10.29 | ₩1,497 | ₩1,508 | ₩1,484 | ₩1,487 | -0.67% | 14.9만 |
|---|
| 2025.10.28 | ₩1,515 | ₩1,517 | ₩1,503 | ₩1,512 | -0.20% | 9.7만 |
|---|
| 2025.10.27 | ₩1,490 | ₩1,522 | ₩1,485 | ₩1,519 | +1.95% | 22.3만 |
|---|
| 2025.10.24 | ₩1,495 | ₩1,495 | ₩1,480 | ₩1,487 | -0.54% | 10.2만 |
|---|
| 2025.10.23 | ₩1,482 | ₩1,499 | ₩1,477 | ₩1,487 | +0.34% | 11.2만 |
|---|
| 2025.10.22 | ₩1,477 | ₩1,489 | ₩1,467 | ₩1,485 | +0.54% | 9만 |
|---|
| 2025.10.21 | ₩1,480 | ₩1,496 | ₩1,475 | ₩1,477 | -0.20% | 9.9만 |
|---|
| 2025.10.20 | ₩1,482 | ₩1,498 | ₩1,469 | ₩1,485 | +0.20% | 6.6만 |
|---|
| 2025.10.17 | ₩1,492 | ₩1,492 | ₩1,477 | ₩1,478 | -0.94% | 9만 |
|---|
| 2025.10.16 | ₩1,504 | ₩1,504 | ₩1,489 | ₩1,494 | -0.66% | 6.3만 |
|---|
| 2025.10.15 | ₩1,487 | ₩1,505 | ₩1,487 | ₩1,495 | +0.54% | 8.1만 |
|---|
| 2025.10.14 | ₩1,493 | ₩1,502 | ₩1,475 | ₩1,486 | -0.47% | 10.1만 |
|---|
| 2025.10.13 | ₩1,491 | ₩1,509 | ₩1,472 | ₩1,497 | +0.40% | 8.2만 |
|---|
| 2025.10.10 | ₩1,517 | ₩1,517 | ₩1,496 | ₩1,498 | -1.25% | 23만 |
|---|