시장 데이터를 불러오는 중
전체 종목
부방 과거 주가
014470.KQ · KOSDAQ
주요 제품·사업: 자회사관리, 부동산임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014470.KQ · KOSDAQ
주요 제품·사업: 자회사관리, 부동산임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,084 | ₩1,084 | ₩1,050 | ₩1,059 | -2.31% | 3.6만 |
| 2026.10.07 | ₩1,075 | ₩1,080 | ₩1,035 | ₩1,057 | -1.67% | 8.5만 |
| 2026.10.06 | ₩1,075 | ₩1,088 | ₩1,052 | ₩1,071 | -0.37% | 5.3만 |
| 2026.10.02 | ₩1,071 | ₩1,098 | ₩1,070 | ₩1,075 | +0.37% | 2.9만 |
| 2026.10.01 | ₩1,060 | ₩1,097 | ₩1,042 | ₩1,079 | +1.79% | 12.1만 |
| 2026.09.30 | ₩1,037 | ₩1,075 | ₩1,037 | ₩1,052 | +1.45% | 5.6만 |
| 2026.09.29 | ₩1,063 | ₩1,068 | ₩1,037 | ₩1,037 | -2.45% | 3.5만 |
| 2026.09.28 | ₩1,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,031 |
| ₩1,064 |
| +2.60% |
| 6.2만 |
| 2026.09.23 | ₩1,034 | ₩1,057 | ₩1,000 | ₩1,036 | +0.19% | 4.9만 |
|---|
| 2026.09.22 | ₩1,060 | ₩1,060 | ₩1,028 | ₩1,035 | -2.36% | 6.8만 |
|---|
| 2026.09.21 | ₩1,063 | ₩1,063 | ₩1,033 | ₩1,034 | -2.73% | 5.3만 |
|---|
| 2026.09.18 | ₩1,074 | ₩1,097 | ₩1,048 | ₩1,061 | -1.21% | 7.3만 |
|---|
| 2026.09.17 | ₩1,042 | ₩1,080 | ₩1,027 | ₩1,077 | +3.36% | 9.8만 |
|---|
| 2026.09.16 | ₩1,013 | ₩1,038 | ₩1,002 | ₩1,031 | +1.78% | 4.9만 |
|---|
| 2026.09.15 | ₩1,052 | ₩1,060 | ₩1,010 | ₩1,013 | -3.71% | 7.3만 |
|---|
| 2026.09.14 | ₩983 | ₩1,069 | ₩960 | ₩1,046 | +6.41% | 24.6만 |
|---|
| 2026.09.11 | ₩997 | ₩1,000 | ₩972 | ₩983 | -1.40% | 3.4만 |
|---|
| 2026.09.10 | ₩990 | ₩1,010 | ₩976 | ₩1,003 | +1.31% | 4.3만 |
|---|
| 2026.09.09 | ₩1,017 | ₩1,017 | ₩985 | ₩997 | -1.97% | 2.6만 |
|---|
| 2026.09.08 | ₩999 | ₩1,024 | ₩993 | ₩998 | -0.10% | 9.8만 |
|---|
| 2026.09.07 | ₩1,007 | ₩1,011 | ₩986 | ₩994 | -1.29% | 5.8만 |
|---|
| 2026.09.04 | ₩1,008 | ₩1,010 | ₩979 | ₩1,006 | -0.20% | 5.8만 |
|---|
| 2026.09.03 | ₩1,044 | ₩1,044 | ₩978 | ₩1,009 | -3.35% | 17.4만 |
|---|
| 2026.09.02 | ₩998 | ₩1,097 | ₩976 | ₩1,044 | +4.61% | 64.4만 |
|---|
| 2026.09.01 | ₩970 | ₩999 | ₩956 | ₩999 | +2.99% | 17.5만 |
|---|
| 2026.08.31 | ₩954 | ₩968 | ₩941 | ₩960 | +0.63% | 1만 |
|---|
| 2026.08.28 | ₩960 | ₩980 | ₩928 | ₩954 | -0.63% | 4.6만 |
|---|
| 2026.08.27 | ₩957 | ₩971 | ₩942 | ₩960 | +0.31% | 2.1만 |
|---|
| 2026.08.26 | ₩956 | ₩991 | ₩939 | ₩966 | +1.05% | 4.3만 |
|---|
| 2026.08.25 | ₩940 | ₩969 | ₩925 | ₩962 | +2.34% | 3.8만 |
|---|
| 2026.08.24 | ₩970 | ₩970 | ₩928 | ₩930 | -4.12% | 5.1만 |
|---|
| 2026.08.21 | ₩961 | ₩976 | ₩930 | ₩965 | +0.42% | 6.4만 |
|---|
| 2026.08.20 | ₩979 | ₩987 | ₩956 | ₩966 | -1.33% | 3.3만 |
|---|
| 2026.08.19 | ₩990 | ₩995 | ₩967 | ₩969 | -2.12% | 5.2만 |
|---|
| 2026.08.18 | ₩1,000 | ₩1,010 | ₩984 | ₩990 | -1.00% | 6.9만 |
|---|
| 2026.08.14 | ₩995 | ₩1,006 | ₩985 | ₩997 | +0.20% | 4.1만 |
|---|
| 2026.08.13 | ₩999 | ₩1,000 | ₩974 | ₩995 | -0.40% | 5만 |
|---|
| 2026.08.12 | ₩995 | ₩998 | ₩965 | ₩978 | -1.71% | 8.3만 |
|---|
| 2026.08.11 | ₩997 | ₩1,005 | ₩975 | ₩986 | -1.10% | 5.7만 |
|---|
| 2026.08.10 | ₩980 | ₩995 | ₩961 | ₩984 | +0.41% | 6.2만 |
|---|
| 2026.08.07 | ₩990 | ₩997 | ₩959 | ₩988 | -0.20% | 5만 |
|---|
| 2026.08.06 | ₩999 | ₩1,010 | ₩967 | ₩973 | -2.60% | 12.5만 |
|---|
| 2026.08.05 | ₩990 | ₩1,012 | ₩973 | ₩999 | +0.91% | 12.9만 |
|---|
| 2026.08.04 | ₩869 | ₩1,007 | ₩850 | ₩1,000 | +15.07% | 61.1만 |
|---|
| 2026.08.03 | ₩861 | ₩887 | ₩843 | ₩875 | +1.63% | 13.1만 |
|---|
| 2026.07.31 | ₩812 | ₩870 | ₩780 | ₩861 | +6.03% | 29.9만 |
|---|
| 2026.07.30 | ₩750 | ₩855 | ₩750 | ₩813 | +8.40% | 14.7만 |
|---|
| 2026.07.29 | ₩910 | ₩929 | ₩787 | ₩830 | -8.79% | 19.1만 |
|---|
| 2026.07.28 | ₩922 | ₩959 | ₩814 | ₩925 | +0.33% | 19.6만 |
|---|
| 2026.07.27 | ₩924 | ₩943 | ₩916 | ₩931 | +0.76% | 3.9만 |
|---|
| 2026.07.24 | ₩947 | ₩952 | ₩921 | ₩930 | -1.80% | 11.6만 |
|---|
| 2026.07.23 | ₩939 | ₩956 | ₩921 | ₩950 | +1.17% | 8.6만 |
|---|
| 2026.07.22 | ₩908 | ₩957 | ₩908 | ₩947 | +4.30% | 18.4만 |
|---|
| 2026.07.21 | ₩927 | ₩949 | ₩909 | ₩913 | -1.51% | 25.6만 |
|---|
| 2026.07.20 | ₩975 | ₩1,000 | ₩924 | ₩950 | -2.56% | 12.6만 |
|---|
| 2026.07.16 | ₩934 | ₩1,011 | ₩934 | ₩975 | +4.39% | 33.5만 |
|---|
| 2026.07.15 | ₩933 | ₩957 | ₩933 | ₩942 | +0.96% | 5.7만 |
|---|
| 2026.07.14 | ₩921 | ₩957 | ₩910 | ₩941 | +2.17% | 27.1만 |
|---|
| 2026.07.13 | ₩980 | ₩985 | ₩921 | ₩921 | -6.02% | 27.3만 |
|---|
| 2026.07.10 | ₩942 | ₩989 | ₩942 | ₩971 | +3.08% | 12.1만 |
|---|
| 2026.07.09 | ₩961 | ₩990 | ₩945 | ₩951 | -1.04% | 21.1만 |
|---|
| 2026.07.08 | ₩989 | ₩1,010 | ₩959 | ₩990 | +0.10% | 18.1만 |
|---|
| 2026.07.07 | ₩1,024 | ₩1,044 | ₩990 | ₩992 | -3.13% | 14.9만 |
|---|
| 2026.07.06 | ₩1,012 | ₩1,043 | ₩1,004 | ₩1,033 | +2.08% | 16.7만 |
|---|
| 2026.07.03 | ₩1,015 | ₩1,028 | ₩994 | ₩1,022 | +0.69% | 21.8만 |
|---|
| 2026.07.02 | ₩1,011 | ₩1,068 | ₩1,011 | ₩1,016 | +0.49% | 18.9만 |
|---|
| 2026.07.01 | ₩1,022 | ₩1,075 | ₩1,010 | ₩1,032 | +0.98% | 29.5만 |
|---|
| 2026.06.30 | ₩959 | ₩1,199 | ₩958 | ₩1,027 | +7.09% | 310.9만 |
|---|
| 2026.06.29 | ₩923 | ₩996 | ₩907 | ₩958 | +3.79% | 8.5만 |
|---|
| 2026.06.26 | ₩966 | ₩972 | ₩911 | ₩940 | -2.69% | 22만 |
|---|
| 2026.06.25 | ₩996 | ₩1,020 | ₩972 | ₩972 | -2.41% | 10.8만 |
|---|
| 2026.06.24 | ₩995 | ₩1,035 | ₩991 | ₩1,004 | +0.90% | 16.1만 |
|---|
| 2026.06.23 | ₩1,064 | ₩1,072 | ₩1,008 | ₩1,027 | -3.48% | 15.8만 |
|---|
| 2026.06.22 | ₩1,084 | ₩1,097 | ₩1,053 | ₩1,055 | -2.68% | 17.3만 |
|---|
| 2026.06.19 | ₩1,143 | ₩1,145 | ₩1,068 | ₩1,099 | -3.85% | 15.1만 |
|---|
| 2026.06.18 | ₩1,213 | ₩1,213 | ₩1,125 | ₩1,153 | -4.95% | 20.8만 |
|---|
| 2026.06.17 | ₩1,219 | ₩1,229 | ₩1,195 | ₩1,202 | -1.39% | 10.1만 |
|---|
| 2026.06.16 | ₩1,214 | ₩1,241 | ₩1,200 | ₩1,220 | +0.49% | 9.1만 |
|---|
| 2026.06.15 | ₩1,227 | ₩1,244 | ₩1,207 | ₩1,214 | -1.06% | 8.7만 |
|---|
| 2026.06.12 | ₩1,175 | ₩1,246 | ₩1,172 | ₩1,220 | +3.83% | 11.6만 |
|---|
| 2026.06.11 | ₩1,120 | ₩1,204 | ₩1,115 | ₩1,169 | +4.38% | 15.3만 |
|---|
| 2026.06.10 | ₩1,143 | ₩1,175 | ₩1,110 | ₩1,136 | -0.61% | 600 |
|---|
| 2026.06.09 | ₩1,117 | ₩1,205 | ₩1,114 | ₩1,169 | +4.66% | 23.9만 |
|---|
| 2026.06.08 | ₩1,062 | ₩1,282 | ₩1,020 | ₩1,128 | +6.21% | 87.5만 |
|---|
| 2026.06.05 | ₩1,254 | ₩1,255 | ₩1,170 | ₩1,171 | -6.62% | 54.6만 |
|---|
| 2026.06.04 | ₩1,510 | ₩1,511 | ₩1,240 | ₩1,250 | -17.22% | 156.5만 |
|---|
| 2026.06.02 | ₩1,281 | ₩1,485 | ₩1,265 | ₩1,423 | +11.09% | 277.4만 |
|---|
| 2026.06.01 | ₩1,315 | ₩1,323 | ₩1,278 | ₩1,281 | -2.59% | 29.8만 |
|---|
| 2026.05.29 | ₩1,291 | ₩1,323 | ₩1,270 | ₩1,323 | +2.48% | 30.9만 |
|---|
| 2026.05.28 | ₩1,284 | ₩1,300 | ₩1,252 | ₩1,290 | +0.47% | 13.5만 |
|---|
| 2026.05.27 | ₩1,311 | ₩1,320 | ₩1,265 | ₩1,284 | -2.06% | 28.1만 |
|---|
| 2026.05.26 | ₩1,410 | ₩1,426 | ₩1,317 | ₩1,330 | -5.67% | 31.5만 |
|---|
| 2026.05.22 | ₩1,270 | ₩1,346 | ₩1,270 | ₩1,333 | +4.96% | 23.9만 |
|---|
| 2026.05.21 | ₩1,212 | ₩1,327 | ₩1,212 | ₩1,257 | +3.71% | 29.8만 |
|---|
| 2026.05.20 | ₩1,251 | ₩1,254 | ₩1,198 | ₩1,198 | -4.24% | 17.5만 |
|---|
| 2026.05.19 | ₩1,275 | ₩1,299 | ₩1,251 | ₩1,251 | -1.88% | 19.4만 |
|---|
| 2026.05.18 | ₩1,308 | ₩1,318 | ₩1,266 | ₩1,289 | -1.45% | 9.4만 |
|---|
| 2026.05.15 | ₩1,285 | ₩1,318 | ₩1,270 | ₩1,308 | +1.79% | 13.8만 |
|---|
| 2026.05.14 | ₩1,263 | ₩1,292 | ₩1,263 | ₩1,284 | +1.66% | 6.7만 |
|---|
| 2026.05.13 | ₩1,280 | ₩1,290 | ₩1,270 | ₩1,277 | -0.23% | 8.3만 |
|---|
| 2026.05.12 | ₩1,325 | ₩1,332 | ₩1,277 | ₩1,277 | -3.62% | 17.9만 |
|---|
| 2026.05.11 | ₩1,336 | ₩1,340 | ₩1,309 | ₩1,317 | -1.42% | 15.6만 |
|---|
| 2026.05.08 | ₩1,360 | ₩1,367 | ₩1,326 | ₩1,336 | -1.76% | 16.1만 |
|---|
| 2026.05.07 | ₩1,380 | ₩1,381 | ₩1,354 | ₩1,373 | -0.51% | 14.6만 |
|---|
| 2026.05.06 | ₩1,440 | ₩1,450 | ₩1,372 | ₩1,380 | -4.17% | 49.2만 |
|---|
| 2026.05.04 | ₩1,455 | ₩1,462 | ₩1,442 | ₩1,454 | -0.07% | 14.6만 |
|---|
| 2026.04.30 | ₩1,444 | ₩1,460 | ₩1,432 | ₩1,456 | +0.83% | 13.6만 |
|---|
| 2026.04.29 | ₩1,422 | ₩1,464 | ₩1,422 | ₩1,444 | +1.55% | 7.9만 |
|---|
| 2026.04.28 | ₩1,450 | ₩1,454 | ₩1,430 | ₩1,437 | -0.90% | 9.9만 |
|---|
| 2026.04.27 | ₩1,432 | ₩1,480 | ₩1,432 | ₩1,450 | +1.26% | 21.5만 |
|---|
| 2026.04.24 | ₩1,404 | ₩1,442 | ₩1,404 | ₩1,432 | +1.99% | 19.8만 |
|---|
| 2026.04.23 | ₩1,435 | ₩1,462 | ₩1,400 | ₩1,408 | -1.88% | 17.2만 |
|---|
| 2026.04.22 | ₩1,417 | ₩1,428 | ₩1,399 | ₩1,425 | +0.56% | 13.4만 |
|---|
| 2026.04.21 | ₩1,416 | ₩1,424 | ₩1,409 | ₩1,418 | +0.14% | 10.5만 |
|---|
| 2026.04.20 | ₩1,425 | ₩1,437 | ₩1,406 | ₩1,415 | -0.70% | 10만 |
|---|
| 2026.04.17 | ₩1,437 | ₩1,444 | ₩1,412 | ₩1,442 | +0.35% | 6.5만 |
|---|
| 2026.04.16 | ₩1,420 | ₩1,443 | ₩1,420 | ₩1,437 | +1.20% | 15.6만 |
|---|
| 2026.04.15 | ₩1,402 | ₩1,427 | ₩1,383 | ₩1,423 | +1.50% | 15.7만 |
|---|
| 2026.04.14 | ₩1,411 | ₩1,433 | ₩1,390 | ₩1,396 | -1.06% | 31.1만 |
|---|
| 2026.04.13 | ₩1,355 | ₩1,415 | ₩1,351 | ₩1,406 | +3.76% | 40.1만 |
|---|
| 2026.04.10 | ₩1,286 | ₩1,366 | ₩1,275 | ₩1,355 | +5.37% | 24.9만 |
|---|
| 2026.04.09 | ₩1,296 | ₩1,296 | ₩1,273 | ₩1,273 | -1.77% | 11.5만 |
|---|
| 2026.04.08 | ₩1,295 | ₩1,298 | ₩1,268 | ₩1,296 | +0.08% | 23.5만 |
|---|
| 2026.04.07 | ₩1,281 | ₩1,299 | ₩1,269 | ₩1,279 | -0.16% | 3.7만 |
|---|
| 2026.04.06 | ₩1,286 | ₩1,295 | ₩1,271 | ₩1,281 | -0.39% | 5.8만 |
|---|
| 2026.04.03 | ₩1,265 | ₩1,288 | ₩1,257 | ₩1,286 | +1.66% | 6.8만 |
|---|
| 2026.04.02 | ₩1,309 | ₩1,316 | ₩1,257 | ₩1,260 | -3.74% | 16.6만 |
|---|
| 2026.04.01 | ₩1,300 | ₩1,313 | ₩1,283 | ₩1,309 | +0.69% | 12.7만 |
|---|
| 2026.03.31 | ₩1,319 | ₩1,319 | ₩1,283 | ₩1,283 | -2.73% | 11.4만 |
|---|
| 2026.03.30 | ₩1,300 | ₩1,323 | ₩1,300 | ₩1,319 | +1.46% | 4만 |
|---|
| 2026.03.27 | ₩1,314 | ₩1,331 | ₩1,306 | ₩1,331 | +1.29% | 5.6만 |
|---|
| 2026.03.26 | ₩1,323 | ₩1,335 | ₩1,314 | ₩1,328 | +0.38% | 13만 |
|---|
| 2026.03.25 | ₩1,327 | ₩1,340 | ₩1,321 | ₩1,323 | -0.30% | 9.8만 |
|---|
| 2026.03.24 | ₩1,310 | ₩1,334 | ₩1,304 | ₩1,324 | +1.07% | 9.9만 |
|---|
| 2026.03.23 | ₩1,335 | ₩1,335 | ₩1,306 | ₩1,307 | -2.10% | 11만 |
|---|
| 2026.03.20 | ₩1,339 | ₩1,355 | ₩1,320 | ₩1,348 | +0.67% | 5.9만 |
|---|
| 2026.03.19 | ₩1,334 | ₩1,337 | ₩1,316 | ₩1,331 | -0.22% | 12.7만 |
|---|
| 2026.03.18 | ₩1,390 | ₩1,390 | ₩1,327 | ₩1,345 | -3.24% | 14.9만 |
|---|
| 2026.03.17 | ₩1,350 | ₩1,395 | ₩1,341 | ₩1,395 | +3.33% | 8만 |
|---|
| 2026.03.16 | ₩1,366 | ₩1,371 | ₩1,339 | ₩1,351 | -1.10% | 6.1만 |
|---|
| 2026.03.13 | ₩1,341 | ₩1,366 | ₩1,320 | ₩1,366 | +1.86% | 15.2만 |
|---|
| 2026.03.12 | ₩1,318 | ₩1,372 | ₩1,312 | ₩1,354 | +2.73% | 11.2만 |
|---|
| 2026.03.11 | ₩1,323 | ₩1,363 | ₩1,305 | ₩1,320 | -0.23% | 45.9만 |
|---|
| 2026.03.10 | ₩1,328 | ₩1,360 | ₩1,320 | ₩1,323 | -0.38% | 7.4만 |
|---|
| 2026.03.09 | ₩1,345 | ₩1,345 | ₩1,299 | ₩1,327 | -1.34% | 6.8만 |
|---|
| 2026.03.06 | ₩1,330 | ₩1,365 | ₩1,320 | ₩1,356 | +1.95% | 5.7만 |
|---|
| 2026.03.05 | ₩1,324 | ₩1,368 | ₩1,300 | ₩1,358 | +2.57% | 15.7만 |
|---|
| 2026.03.04 | ₩1,370 | ₩1,378 | ₩1,261 | ₩1,262 | -7.88% | 41.9만 |
|---|
| 2026.03.03 | ₩1,401 | ₩1,424 | ₩1,382 | ₩1,401 | 0.00% | 14.6만 |
|---|
| 2026.02.27 | ₩1,436 | ₩1,436 | ₩1,398 | ₩1,412 | -1.67% | 18.8만 |
|---|
| 2026.02.26 | ₩1,472 | ₩1,481 | ₩1,434 | ₩1,439 | -2.24% | 27.5만 |
|---|
| 2026.02.25 | ₩1,489 | ₩1,490 | ₩1,461 | ₩1,471 | -1.21% | 13.1만 |
|---|
| 2026.02.24 | ₩1,459 | ₩1,486 | ₩1,445 | ₩1,480 | +1.44% | 16.6만 |
|---|
| 2026.02.23 | ₩1,425 | ₩1,488 | ₩1,424 | ₩1,459 | +2.39% | 35.6만 |
|---|
| 2026.02.20 | ₩1,417 | ₩1,448 | ₩1,416 | ₩1,423 | +0.42% | 22.5만 |
|---|
| 2026.02.19 | ₩1,385 | ₩1,460 | ₩1,375 | ₩1,425 | +2.89% | 34.3만 |
|---|
| 2026.02.13 | ₩1,399 | ₩1,401 | ₩1,367 | ₩1,388 | -0.79% | 9.1만 |
|---|
| 2026.02.12 | ₩1,384 | ₩1,399 | ₩1,374 | ₩1,399 | +1.08% | 8.6만 |
|---|
| 2026.02.11 | ₩1,357 | ₩1,414 | ₩1,354 | ₩1,383 | +1.92% | 23.7만 |
|---|
| 2026.02.10 | ₩1,341 | ₩1,363 | ₩1,332 | ₩1,358 | +1.27% | 12.2만 |
|---|
| 2026.02.09 | ₩1,350 | ₩1,380 | ₩1,335 | ₩1,344 | -0.44% | 21.6만 |
|---|
| 2026.02.06 | ₩1,330 | ₩1,350 | ₩1,309 | ₩1,343 | +0.98% | 5.2만 |
|---|
| 2026.02.05 | ₩1,355 | ₩1,376 | ₩1,345 | ₩1,350 | -0.37% | 8.9만 |
|---|
| 2026.02.04 | ₩1,344 | ₩1,387 | ₩1,333 | ₩1,368 | +1.79% | 17.8만 |
|---|
| 2026.02.03 | ₩1,330 | ₩1,355 | ₩1,310 | ₩1,344 | +1.05% | 21.2만 |
|---|
| 2026.02.02 | ₩1,323 | ₩1,329 | ₩1,286 | ₩1,287 | -2.72% | 14.9만 |
|---|
| 2026.01.30 | ₩1,345 | ₩1,345 | ₩1,318 | ₩1,323 | -1.64% | 9만 |
|---|
| 2026.01.29 | ₩1,305 | ₩1,358 | ₩1,287 | ₩1,346 | +3.14% | 39.3만 |
|---|
| 2026.01.28 | ₩1,318 | ₩1,319 | ₩1,300 | ₩1,305 | -0.99% | 16.6만 |
|---|
| 2026.01.27 | ₩1,322 | ₩1,340 | ₩1,312 | ₩1,318 | -0.30% | 9.6만 |
|---|
| 2026.01.26 | ₩1,288 | ₩1,345 | ₩1,288 | ₩1,322 | +2.64% | 16만 |
|---|
| 2026.01.23 | ₩1,291 | ₩1,304 | ₩1,280 | ₩1,296 | +0.39% | 11.3만 |
|---|
| 2026.01.22 | ₩1,287 | ₩1,295 | ₩1,275 | ₩1,291 | +0.31% | 12.6만 |
|---|
| 2026.01.21 | ₩1,299 | ₩1,299 | ₩1,267 | ₩1,287 | -0.92% | 17.4만 |
|---|
| 2026.01.20 | ₩1,300 | ₩1,307 | ₩1,283 | ₩1,300 | 0.00% | 8.7만 |
|---|
| 2026.01.19 | ₩1,307 | ₩1,311 | ₩1,285 | ₩1,300 | -0.54% | 8.9만 |
|---|
| 2026.01.16 | ₩1,321 | ₩1,322 | ₩1,305 | ₩1,307 | -1.06% | 4.1만 |
|---|
| 2026.01.15 | ₩1,307 | ₩1,321 | ₩1,301 | ₩1,321 | +1.07% | 6만 |
|---|
| 2026.01.14 | ₩1,312 | ₩1,327 | ₩1,297 | ₩1,307 | -0.38% | 8.1만 |
|---|
| 2026.01.13 | ₩1,324 | ₩1,330 | ₩1,307 | ₩1,315 | -0.68% | 7.9만 |
|---|
| 2026.01.12 | ₩1,323 | ₩1,335 | ₩1,317 | ₩1,324 | +0.08% | 3.9만 |
|---|
| 2026.01.09 | ₩1,289 | ₩1,333 | ₩1,285 | ₩1,324 | +2.72% | 12.9만 |
|---|
| 2026.01.08 | ₩1,318 | ₩1,319 | ₩1,278 | ₩1,291 | -2.05% | 16.8만 |
|---|
| 2026.01.07 | ₩1,350 | ₩1,350 | ₩1,313 | ₩1,318 | -2.37% | 16.6만 |
|---|
| 2026.01.06 | ₩1,398 | ₩1,398 | ₩1,349 | ₩1,350 | -3.43% | 39.6만 |
|---|
| 2026.01.05 | ₩1,415 | ₩1,430 | ₩1,378 | ₩1,399 | -1.13% | 18.6만 |
|---|
| 2026.01.02 | ₩1,423 | ₩1,432 | ₩1,408 | ₩1,424 | +0.07% | 6.8만 |
|---|
| 2025.12.30 | ₩1,420 | ₩1,429 | ₩1,412 | ₩1,416 | -0.28% | 8.4만 |
|---|
| 2025.12.29 | ₩1,422 | ₩1,433 | ₩1,401 | ₩1,422 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩1,429 | ₩1,440 | ₩1,419 | ₩1,422 | -0.49% | 5.2만 |
|---|
| 2025.12.24 | ₩1,430 | ₩1,441 | ₩1,419 | ₩1,441 | +0.77% | 3.8만 |
|---|
| 2025.12.23 | ₩1,449 | ₩1,450 | ₩1,360 | ₩1,443 | -0.41% | 6.8만 |
|---|
| 2025.12.22 | ₩1,455 | ₩1,455 | ₩1,432 | ₩1,449 | -0.41% | 8.3만 |
|---|
| 2025.12.19 | ₩1,450 | ₩1,450 | ₩1,431 | ₩1,446 | -0.28% | 4.1만 |
|---|
| 2025.12.18 | ₩1,441 | ₩1,455 | ₩1,428 | ₩1,438 | -0.21% | 4.5만 |
|---|
| 2025.12.17 | ₩1,448 | ₩1,455 | ₩1,425 | ₩1,441 | -0.48% | 6.6만 |
|---|
| 2025.12.16 | ₩1,450 | ₩1,460 | ₩1,431 | ₩1,448 | -0.14% | 4.4만 |
|---|
| 2025.12.15 | ₩1,415 | ₩1,461 | ₩1,414 | ₩1,460 | +3.18% | 12.2만 |
|---|
| 2025.12.12 | ₩1,420 | ₩1,429 | ₩1,412 | ₩1,415 | -0.35% | 2.6만 |
|---|
| 2025.12.11 | ₩1,436 | ₩1,440 | ₩1,400 | ₩1,412 | -1.67% | 16.2만 |
|---|
| 2025.12.10 | ₩1,425 | ₩1,431 | ₩1,411 | ₩1,422 | -0.21% | 2.4만 |
|---|
| 2025.12.09 | ₩1,446 | ₩1,446 | ₩1,404 | ₩1,425 | -1.45% | 2.1만 |
|---|
| 2025.12.08 | ₩1,464 | ₩1,464 | ₩1,439 | ₩1,445 | -1.30% | 8.4만 |
|---|
| 2025.12.05 | ₩1,433 | ₩1,460 | ₩1,421 | ₩1,457 | +1.67% | 12.7만 |
|---|
| 2025.12.04 | ₩1,421 | ₩1,461 | ₩1,421 | ₩1,433 | +0.84% | 15.1만 |
|---|
| 2025.12.03 | ₩1,409 | ₩1,423 | ₩1,403 | ₩1,420 | +0.78% | 6.4만 |
|---|
| 2025.12.02 | ₩1,381 | ₩1,410 | ₩1,378 | ₩1,409 | +2.03% | 6.8만 |
|---|
| 2025.12.01 | ₩1,393 | ₩1,405 | ₩1,380 | ₩1,392 | -0.07% | 10.1만 |
|---|
| 2025.11.28 | ₩1,368 | ₩1,396 | ₩1,368 | ₩1,394 | +1.90% | 5.6만 |
|---|
| 2025.11.27 | ₩1,369 | ₩1,380 | ₩1,363 | ₩1,368 | -0.07% | 1.5만 |
|---|
| 2025.11.26 | ₩1,342 | ₩1,367 | ₩1,341 | ₩1,352 | +0.75% | 3.5만 |
|---|
| 2025.11.25 | ₩1,374 | ₩1,388 | ₩1,288 | ₩1,342 | -2.33% | 25만 |
|---|
| 2025.11.24 | ₩1,375 | ₩1,394 | ₩1,371 | ₩1,389 | +1.02% | 7.1만 |
|---|
| 2025.11.21 | ₩1,365 | ₩1,392 | ₩1,365 | ₩1,374 | +0.66% | 8.4만 |
|---|
| 2025.11.20 | ₩1,365 | ₩1,400 | ₩1,365 | ₩1,392 | +1.98% | 7.5만 |
|---|
| 2025.11.19 | ₩1,379 | ₩1,399 | ₩1,362 | ₩1,380 | +0.07% | 14.5만 |
|---|
| 2025.11.18 | ₩1,408 | ₩1,421 | ₩1,373 | ₩1,391 | -1.21% | 9.9만 |
|---|
| 2025.11.17 | ₩1,404 | ₩1,428 | ₩1,393 | ₩1,420 | +1.14% | 4.1만 |
|---|
| 2025.11.14 | ₩1,400 | ₩1,406 | ₩1,386 | ₩1,404 | +0.29% | 7.3만 |
|---|
| 2025.11.13 | ₩1,397 | ₩1,410 | ₩1,394 | ₩1,405 | +0.57% | 4.1만 |
|---|
| 2025.11.12 | ₩1,387 | ₩1,414 | ₩1,379 | ₩1,409 | +1.59% | 11.1만 |
|---|
| 2025.11.11 | ₩1,356 | ₩1,388 | ₩1,356 | ₩1,383 | +1.99% | 5.3만 |
|---|
| 2025.11.10 | ₩1,360 | ₩1,388 | ₩1,348 | ₩1,366 | +0.44% | 25.3만 |
|---|
| 2025.11.07 | ₩1,392 | ₩1,395 | ₩1,362 | ₩1,370 | -1.58% | 4.8만 |
|---|
| 2025.11.06 | ₩1,380 | ₩1,399 | ₩1,370 | ₩1,396 | +1.16% | 4.5만 |
|---|
| 2025.11.05 | ₩1,382 | ₩1,382 | ₩1,330 | ₩1,380 | -0.14% | 18.3만 |
|---|
| 2025.11.04 | ₩1,390 | ₩1,393 | ₩1,372 | ₩1,384 | -0.43% | 8.4만 |
|---|
| 2025.11.03 | ₩1,431 | ₩1,432 | ₩1,385 | ₩1,390 | -2.87% | 22.8만 |
|---|
| 2025.10.31 | ₩1,428 | ₩1,439 | ₩1,425 | ₩1,431 | +0.21% | 12.3만 |
|---|
| 2025.10.30 | ₩1,454 | ₩1,455 | ₩1,428 | ₩1,438 | -1.10% | 14.7만 |
|---|
| 2025.10.29 | ₩1,469 | ₩1,474 | ₩1,451 | ₩1,451 | -1.23% | 16.2만 |
|---|
| 2025.10.28 | ₩1,451 | ₩1,481 | ₩1,451 | ₩1,469 | +1.24% | 15.9만 |
|---|
| 2025.10.27 | ₩1,487 | ₩1,495 | ₩1,482 | ₩1,490 | +0.20% | 9.8만 |
|---|
| 2025.10.24 | ₩1,483 | ₩1,498 | ₩1,478 | ₩1,487 | +0.27% | 10.4만 |
|---|
| 2025.10.23 | ₩1,495 | ₩1,510 | ₩1,483 | ₩1,488 | -0.47% | 9.7만 |
|---|
| 2025.10.22 | ₩1,498 | ₩1,498 | ₩1,481 | ₩1,496 | -0.13% | 6.9만 |
|---|
| 2025.10.21 | ₩1,500 | ₩1,508 | ₩1,488 | ₩1,498 | -0.13% | 10.1만 |
|---|
| 2025.10.20 | ₩1,500 | ₩1,508 | ₩1,483 | ₩1,499 | -0.07% | 4.3만 |
|---|
| 2025.10.17 | ₩1,507 | ₩1,510 | ₩1,487 | ₩1,491 | -1.06% | 9.1만 |
|---|
| 2025.10.16 | ₩1,500 | ₩1,510 | ₩1,494 | ₩1,504 | +0.27% | 6.3만 |
|---|
| 2025.10.15 | ₩1,481 | ₩1,505 | ₩1,481 | ₩1,500 | +1.28% | 6.4만 |
|---|
| 2025.10.14 | ₩1,476 | ₩1,489 | ₩1,470 | ₩1,481 | +0.34% | 9.3만 |
|---|
| 2025.10.13 | ₩1,470 | ₩1,480 | ₩1,451 | ₩1,476 | +0.41% | 13.1만 |
|---|
| 2025.10.10 | ₩1,496 | ₩1,496 | ₩1,463 | ₩1,470 | -1.74% | 18.8만 |
|---|