시장 데이터를 불러오는 중
전체 종목
대현 과거 주가
016090.KS · KOSPI
주요 제품·사업: 여성의류 및 악세사리류 제조,도매,유통(백화점)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016090.KS · KOSPI
주요 제품·사업: 여성의류 및 악세사리류 제조,도매,유통(백화점)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,418 | ₩1,422 | ₩1,413 | ₩1,420 | +0.14% | 1.8만 |
| 2026.10.07 | ₩1,407 | ₩1,419 | ₩1,404 | ₩1,415 | +0.57% | 5.4만 |
| 2026.10.06 | ₩1,415 | ₩1,415 | ₩1,406 | ₩1,410 | -0.35% | 4만 |
| 2026.10.02 | ₩1,407 | ₩1,410 | ₩1,398 | ₩1,410 | +0.21% | 1.3만 |
| 2026.10.01 | ₩1,403 | ₩1,410 | ₩1,394 | ₩1,402 | -0.07% | 3.8만 |
| 2026.09.30 | ₩1,404 | ₩1,404 | ₩1,392 | ₩1,400 | -0.28% | 8천 |
| 2026.09.29 | ₩1,403 | ₩1,408 | ₩1,392 | ₩1,403 | 0.00% | 3.8만 |
| 2026.09.28 | ₩1,400 | ₩1,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,391 |
| ₩1,402 |
| +0.14% |
| 1.9만 |
| 2026.09.23 | ₩1,403 | ₩1,404 | ₩1,393 | ₩1,402 | -0.07% | 2.1만 |
|---|
| 2026.09.22 | ₩1,402 | ₩1,406 | ₩1,390 | ₩1,400 | -0.14% | 2.4만 |
|---|
| 2026.09.21 | ₩1,394 | ₩1,400 | ₩1,383 | ₩1,399 | +0.36% | 3.5만 |
|---|
| 2026.09.18 | ₩1,390 | ₩1,394 | ₩1,388 | ₩1,393 | +0.22% | 1.3만 |
|---|
| 2026.09.17 | ₩1,395 | ₩1,403 | ₩1,381 | ₩1,388 | -0.50% | 6.8만 |
|---|
| 2026.09.16 | ₩1,404 | ₩1,407 | ₩1,393 | ₩1,395 | -0.64% | 5.9만 |
|---|
| 2026.09.15 | ₩1,400 | ₩1,410 | ₩1,395 | ₩1,401 | +0.07% | 3.3만 |
|---|
| 2026.09.14 | ₩1,420 | ₩1,420 | ₩1,401 | ₩1,405 | -1.06% | 5.8만 |
|---|
| 2026.09.11 | ₩1,416 | ₩1,420 | ₩1,400 | ₩1,420 | +0.28% | 5.1만 |
|---|
| 2026.09.10 | ₩1,423 | ₩1,424 | ₩1,415 | ₩1,420 | -0.21% | 1.9만 |
|---|
| 2026.09.09 | ₩1,431 | ₩1,431 | ₩1,418 | ₩1,423 | -0.56% | 1.9만 |
|---|
| 2026.09.08 | ₩1,449 | ₩1,458 | ₩1,419 | ₩1,435 | -0.97% | 12.7만 |
|---|
| 2026.09.07 | ₩1,440 | ₩1,450 | ₩1,435 | ₩1,450 | +0.69% | 5만 |
|---|
| 2026.09.04 | ₩1,442 | ₩1,449 | ₩1,442 | ₩1,444 | +0.14% | 1.3만 |
|---|
| 2026.09.03 | ₩1,461 | ₩1,467 | ₩1,442 | ₩1,442 | -1.30% | 28.1만 |
|---|
| 2026.09.02 | ₩1,470 | ₩1,470 | ₩1,448 | ₩1,467 | -0.20% | 12만 |
|---|
| 2026.09.01 | ₩1,475 | ₩1,479 | ₩1,458 | ₩1,470 | -0.34% | 8.5만 |
|---|
| 2026.08.31 | ₩1,475 | ₩1,475 | ₩1,458 | ₩1,475 | 0.00% | 10.1만 |
|---|
| 2026.08.28 | ₩1,457 | ₩1,475 | ₩1,451 | ₩1,475 | +1.24% | 5만 |
|---|
| 2026.08.27 | ₩1,482 | ₩1,491 | ₩1,451 | ₩1,457 | -1.69% | 18만 |
|---|
| 2026.08.26 | ₩1,488 | ₩1,488 | ₩1,476 | ₩1,481 | -0.47% | 2.7만 |
|---|
| 2026.08.25 | ₩1,475 | ₩1,483 | ₩1,465 | ₩1,483 | +0.54% | 3.4만 |
|---|
| 2026.08.24 | ₩1,472 | ₩1,487 | ₩1,459 | ₩1,479 | +0.48% | 12.2만 |
|---|
| 2026.08.21 | ₩1,490 | ₩1,490 | ₩1,450 | ₩1,472 | -1.21% | 5만 |
|---|
| 2026.08.20 | ₩1,481 | ₩1,490 | ₩1,459 | ₩1,490 | +0.61% | 14.3만 |
|---|
| 2026.08.19 | ₩1,490 | ₩1,490 | ₩1,460 | ₩1,469 | -1.41% | 6만 |
|---|
| 2026.08.18 | ₩1,482 | ₩1,504 | ₩1,481 | ₩1,490 | +0.54% | 14.5만 |
|---|
| 2026.08.14 | ₩1,451 | ₩1,497 | ₩1,451 | ₩1,482 | +2.14% | 27.7만 |
|---|
| 2026.08.13 | ₩1,496 | ₩1,505 | ₩1,448 | ₩1,451 | -3.01% | 23.7만 |
|---|
| 2026.08.12 | ₩1,522 | ₩1,529 | ₩1,486 | ₩1,501 | -1.38% | 9.3만 |
|---|
| 2026.08.11 | ₩1,501 | ₩1,534 | ₩1,496 | ₩1,519 | +1.20% | 11.3만 |
|---|
| 2026.08.10 | ₩1,500 | ₩1,500 | ₩1,486 | ₩1,500 | 0.00% | 10.7만 |
|---|
| 2026.08.07 | ₩1,503 | ₩1,505 | ₩1,488 | ₩1,498 | -0.33% | 13.5만 |
|---|
| 2026.08.06 | ₩1,492 | ₩1,505 | ₩1,483 | ₩1,490 | -0.13% | 12.9만 |
|---|
| 2026.08.05 | ₩1,505 | ₩1,506 | ₩1,492 | ₩1,505 | 0.00% | 4.7만 |
|---|
| 2026.08.04 | ₩1,488 | ₩1,505 | ₩1,485 | ₩1,505 | +1.14% | 8.2만 |
|---|
| 2026.08.03 | ₩1,466 | ₩1,491 | ₩1,463 | ₩1,480 | +0.95% | 14.6만 |
|---|
| 2026.07.31 | ₩1,464 | ₩1,469 | ₩1,435 | ₩1,465 | +0.07% | 15.4만 |
|---|
| 2026.07.30 | ₩1,435 | ₩1,463 | ₩1,430 | ₩1,456 | +1.46% | 20.5만 |
|---|
| 2026.07.29 | ₩1,444 | ₩1,464 | ₩1,410 | ₩1,429 | -1.04% | 25.6만 |
|---|
| 2026.07.28 | ₩1,478 | ₩1,492 | ₩1,440 | ₩1,460 | -1.22% | 17.4만 |
|---|
| 2026.07.27 | ₩1,486 | ₩1,505 | ₩1,480 | ₩1,493 | +0.47% | 6.1만 |
|---|
| 2026.07.24 | ₩1,475 | ₩1,487 | ₩1,464 | ₩1,469 | -0.41% | 7.7만 |
|---|
| 2026.07.23 | ₩1,470 | ₩1,480 | ₩1,457 | ₩1,475 | +0.34% | 9.3만 |
|---|
| 2026.07.22 | ₩1,488 | ₩1,488 | ₩1,461 | ₩1,470 | -1.21% | 7.4만 |
|---|
| 2026.07.21 | ₩1,492 | ₩1,492 | ₩1,468 | ₩1,490 | -0.13% | 4.7만 |
|---|
| 2026.07.20 | ₩1,489 | ₩1,498 | ₩1,462 | ₩1,492 | +0.20% | 9.9만 |
|---|
| 2026.07.16 | ₩1,476 | ₩1,499 | ₩1,472 | ₩1,490 | +0.95% | 12.4만 |
|---|
| 2026.07.15 | ₩1,466 | ₩1,520 | ₩1,466 | ₩1,477 | +0.75% | 16.4만 |
|---|
| 2026.07.14 | ₩1,487 | ₩1,487 | ₩1,458 | ₩1,468 | -1.28% | 9.3만 |
|---|
| 2026.07.13 | ₩1,502 | ₩1,515 | ₩1,463 | ₩1,487 | -1.00% | 4.8만 |
|---|
| 2026.07.10 | ₩1,464 | ₩1,510 | ₩1,464 | ₩1,502 | +2.60% | 9만 |
|---|
| 2026.07.09 | ₩1,490 | ₩1,494 | ₩1,461 | ₩1,489 | -0.07% | 9.5만 |
|---|
| 2026.07.08 | ₩1,506 | ₩1,522 | ₩1,479 | ₩1,492 | -0.93% | 9.3만 |
|---|
| 2026.07.07 | ₩1,493 | ₩1,515 | ₩1,485 | ₩1,507 | +0.94% | 5.7만 |
|---|
| 2026.07.06 | ₩1,485 | ₩1,500 | ₩1,476 | ₩1,493 | +0.54% | 5.7만 |
|---|
| 2026.07.03 | ₩1,458 | ₩1,491 | ₩1,447 | ₩1,487 | +1.99% | 8.2만 |
|---|
| 2026.07.02 | ₩1,464 | ₩1,499 | ₩1,447 | ₩1,458 | -0.41% | 13만 |
|---|
| 2026.07.01 | ₩1,436 | ₩1,475 | ₩1,436 | ₩1,469 | +2.30% | 7.2만 |
|---|
| 2026.06.30 | ₩1,452 | ₩1,452 | ₩1,427 | ₩1,436 | -1.10% | 4.1만 |
|---|
| 2026.06.29 | ₩1,381 | ₩1,450 | ₩1,381 | ₩1,449 | +4.92% | 18.1만 |
|---|
| 2026.06.26 | ₩1,411 | ₩1,416 | ₩1,369 | ₩1,381 | -2.13% | 10.6만 |
|---|
| 2026.06.25 | ₩1,425 | ₩1,470 | ₩1,414 | ₩1,416 | -0.63% | 21.7만 |
|---|
| 2026.06.24 | ₩1,469 | ₩1,473 | ₩1,424 | ₩1,460 | -0.61% | 14.8만 |
|---|
| 2026.06.23 | ₩1,509 | ₩1,509 | ₩1,451 | ₩1,459 | -3.31% | 13.5만 |
|---|
| 2026.06.22 | ₩1,494 | ₩1,510 | ₩1,486 | ₩1,500 | +0.40% | 10.5만 |
|---|
| 2026.06.19 | ₩1,531 | ₩1,549 | ₩1,478 | ₩1,495 | -2.35% | 16.1만 |
|---|
| 2026.06.18 | ₩1,551 | ₩1,569 | ₩1,530 | ₩1,531 | -1.29% | 13.1만 |
|---|
| 2026.06.17 | ₩1,574 | ₩1,580 | ₩1,555 | ₩1,562 | -0.76% | 7.3만 |
|---|
| 2026.06.16 | ₩1,590 | ₩1,600 | ₩1,557 | ₩1,572 | -1.13% | 10.8만 |
|---|
| 2026.06.15 | ₩1,580 | ₩1,593 | ₩1,552 | ₩1,552 | -1.77% | 14.4만 |
|---|
| 2026.06.12 | ₩1,545 | ₩1,589 | ₩1,545 | ₩1,554 | +0.58% | 9만 |
|---|
| 2026.06.11 | ₩1,531 | ₩1,554 | ₩1,526 | ₩1,541 | +0.65% | 8.7만 |
|---|
| 2026.06.10 | ₩1,550 | ₩1,551 | ₩1,513 | ₩1,545 | -0.32% | 300 |
|---|
| 2026.06.09 | ₩1,508 | ₩1,578 | ₩1,506 | ₩1,550 | +2.79% | 22.6만 |
|---|
| 2026.06.08 | ₩1,530 | ₩1,560 | ₩1,495 | ₩1,508 | -1.44% | 19.4만 |
|---|
| 2026.06.05 | ₩1,575 | ₩1,576 | ₩1,549 | ₩1,554 | -1.33% | 8.3만 |
|---|
| 2026.06.04 | ₩1,588 | ₩1,672 | ₩1,560 | ₩1,576 | -0.76% | 9만 |
|---|
| 2026.06.02 | ₩1,572 | ₩1,599 | ₩1,550 | ₩1,590 | +1.15% | 15.9만 |
|---|
| 2026.06.01 | ₩1,597 | ₩1,640 | ₩1,569 | ₩1,572 | -1.57% | 28만 |
|---|
| 2026.05.29 | ₩1,610 | ₩1,627 | ₩1,598 | ₩1,612 | +0.12% | 12.1만 |
|---|
| 2026.05.28 | ₩1,613 | ₩1,637 | ₩1,596 | ₩1,613 | 0.00% | 17만 |
|---|
| 2026.05.27 | ₩1,652 | ₩1,652 | ₩1,613 | ₩1,620 | -1.94% | 16.6만 |
|---|
| 2026.05.26 | ₩1,689 | ₩1,699 | ₩1,613 | ₩1,652 | -2.19% | 18.4만 |
|---|
| 2026.05.22 | ₩1,657 | ₩1,697 | ₩1,657 | ₩1,687 | +1.81% | 9.3만 |
|---|
| 2026.05.21 | ₩1,654 | ₩1,683 | ₩1,654 | ₩1,661 | +0.42% | 16.5만 |
|---|
| 2026.05.20 | ₩1,703 | ₩1,703 | ₩1,647 | ₩1,654 | -2.88% | 22.1만 |
|---|
| 2026.05.19 | ₩1,704 | ₩1,724 | ₩1,677 | ₩1,709 | +0.29% | 24.5만 |
|---|
| 2026.05.18 | ₩1,753 | ₩1,753 | ₩1,706 | ₩1,714 | -2.22% | 22.1만 |
|---|
| 2026.05.15 | ₩1,760 | ₩1,786 | ₩1,732 | ₩1,756 | -0.23% | 19.1만 |
|---|
| 2026.05.14 | ₩1,702 | ₩1,900 | ₩1,690 | ₩1,757 | +3.23% | 186.8만 |
|---|
| 2026.05.13 | ₩1,725 | ₩1,734 | ₩1,702 | ₩1,702 | -1.33% | 23.6만 |
|---|
| 2026.05.12 | ₩1,767 | ₩1,768 | ₩1,721 | ₩1,735 | -1.81% | 19.1만 |
|---|
| 2026.05.11 | ₩1,807 | ₩1,807 | ₩1,760 | ₩1,767 | -2.21% | 15.9만 |
|---|
| 2026.05.08 | ₩1,790 | ₩1,810 | ₩1,775 | ₩1,807 | +0.95% | 11만 |
|---|
| 2026.05.07 | ₩1,802 | ₩1,850 | ₩1,780 | ₩1,797 | -0.28% | 20만 |
|---|
| 2026.05.06 | ₩1,841 | ₩1,842 | ₩1,765 | ₩1,798 | -2.34% | 58.7만 |
|---|
| 2026.05.04 | ₩1,770 | ₩1,850 | ₩1,770 | ₩1,838 | +3.84% | 96만 |
|---|
| 2026.04.30 | ₩1,785 | ₩1,798 | ₩1,764 | ₩1,765 | -1.12% | 10만 |
|---|
| 2026.04.29 | ₩1,758 | ₩1,796 | ₩1,756 | ₩1,795 | +2.10% | 22.3만 |
|---|
| 2026.04.28 | ₩1,770 | ₩1,783 | ₩1,759 | ₩1,763 | -0.40% | 9.6만 |
|---|
| 2026.04.27 | ₩1,770 | ₩1,790 | ₩1,766 | ₩1,770 | 0.00% | 22.1만 |
|---|
| 2026.04.24 | ₩1,763 | ₩1,767 | ₩1,753 | ₩1,763 | 0.00% | 10.8만 |
|---|
| 2026.04.23 | ₩1,774 | ₩1,779 | ₩1,740 | ₩1,763 | -0.62% | 22.9만 |
|---|
| 2026.04.22 | ₩1,761 | ₩1,778 | ₩1,736 | ₩1,763 | +0.11% | 28.1만 |
|---|
| 2026.04.21 | ₩1,759 | ₩1,763 | ₩1,749 | ₩1,761 | +0.11% | 9.3만 |
|---|
| 2026.04.20 | ₩1,771 | ₩1,771 | ₩1,753 | ₩1,759 | -0.68% | 5.3만 |
|---|
| 2026.04.17 | ₩1,750 | ₩1,773 | ₩1,748 | ₩1,771 | +1.20% | 16.8만 |
|---|
| 2026.04.16 | ₩1,756 | ₩1,756 | ₩1,742 | ₩1,751 | -0.28% | 6.4만 |
|---|
| 2026.04.15 | ₩1,747 | ₩1,755 | ₩1,737 | ₩1,737 | -0.57% | 9만 |
|---|
| 2026.04.14 | ₩1,745 | ₩1,747 | ₩1,729 | ₩1,745 | 0.00% | 9.5만 |
|---|
| 2026.04.13 | ₩1,724 | ₩1,769 | ₩1,721 | ₩1,743 | +1.10% | 34.1만 |
|---|
| 2026.04.10 | ₩1,720 | ₩1,730 | ₩1,715 | ₩1,724 | +0.23% | 4.9만 |
|---|
| 2026.04.09 | ₩1,735 | ₩1,738 | ₩1,700 | ₩1,713 | -1.27% | 16.9만 |
|---|
| 2026.04.08 | ₩1,736 | ₩1,744 | ₩1,720 | ₩1,735 | -0.06% | 14.7만 |
|---|
| 2026.04.07 | ₩1,725 | ₩1,740 | ₩1,725 | ₩1,726 | +0.06% | 7.2만 |
|---|
| 2026.04.06 | ₩1,754 | ₩1,755 | ₩1,709 | ₩1,725 | -1.65% | 9.8만 |
|---|
| 2026.04.03 | ₩1,736 | ₩1,755 | ₩1,724 | ₩1,753 | +0.98% | 14.5만 |
|---|
| 2026.04.02 | ₩1,733 | ₩1,742 | ₩1,717 | ₩1,728 | -0.29% | 9.4만 |
|---|
| 2026.04.01 | ₩1,693 | ₩1,737 | ₩1,687 | ₩1,733 | +2.36% | 14.3만 |
|---|
| 2026.03.31 | ₩1,645 | ₩1,705 | ₩1,634 | ₩1,693 | +2.92% | 16.1만 |
|---|
| 2026.03.30 | ₩1,676 | ₩1,676 | ₩1,640 | ₩1,669 | -0.42% | 14만 |
|---|
| 2026.03.27 | ₩1,670 | ₩1,679 | ₩1,622 | ₩1,677 | +0.42% | 8.4만 |
|---|
| 2026.03.26 | ₩1,689 | ₩1,696 | ₩1,678 | ₩1,684 | -0.30% | 5.3만 |
|---|
| 2026.03.25 | ₩1,681 | ₩1,694 | ₩1,677 | ₩1,689 | +0.48% | 5.8만 |
|---|
| 2026.03.24 | ₩1,652 | ₩1,678 | ₩1,652 | ₩1,677 | +1.51% | 7.7만 |
|---|
| 2026.03.23 | ₩1,654 | ₩1,671 | ₩1,645 | ₩1,650 | -0.24% | 13.9만 |
|---|
| 2026.03.20 | ₩1,650 | ₩1,672 | ₩1,642 | ₩1,670 | +1.21% | 10.1만 |
|---|
| 2026.03.19 | ₩1,657 | ₩1,657 | ₩1,645 | ₩1,650 | -0.42% | 3.2만 |
|---|
| 2026.03.18 | ₩1,659 | ₩1,665 | ₩1,654 | ₩1,656 | -0.18% | 4만 |
|---|
| 2026.03.17 | ₩1,654 | ₩1,655 | ₩1,646 | ₩1,649 | -0.30% | 6만 |
|---|
| 2026.03.16 | ₩1,662 | ₩1,662 | ₩1,633 | ₩1,645 | -1.02% | 3.7만 |
|---|
| 2026.03.13 | ₩1,657 | ₩1,658 | ₩1,639 | ₩1,656 | -0.06% | 5.6만 |
|---|
| 2026.03.12 | ₩1,663 | ₩1,664 | ₩1,638 | ₩1,657 | -0.36% | 5.9만 |
|---|
| 2026.03.11 | ₩1,643 | ₩1,665 | ₩1,635 | ₩1,650 | +0.43% | 7.8만 |
|---|
| 2026.03.10 | ₩1,637 | ₩1,660 | ₩1,633 | ₩1,634 | -0.18% | 6.2만 |
|---|
| 2026.03.09 | ₩1,665 | ₩1,665 | ₩1,602 | ₩1,628 | -2.22% | 16.7만 |
|---|
| 2026.03.06 | ₩1,676 | ₩1,679 | ₩1,650 | ₩1,665 | -0.66% | 3.5만 |
|---|
| 2026.03.05 | ₩1,639 | ₩1,694 | ₩1,623 | ₩1,676 | +2.26% | 8.8만 |
|---|
| 2026.03.04 | ₩1,682 | ₩1,682 | ₩1,614 | ₩1,615 | -3.98% | 36만 |
|---|
| 2026.03.03 | ₩1,722 | ₩1,722 | ₩1,688 | ₩1,688 | -1.97% | 15.7만 |
|---|
| 2026.02.27 | ₩1,725 | ₩1,726 | ₩1,692 | ₩1,711 | -0.81% | 12만 |
|---|
| 2026.02.26 | ₩1,730 | ₩1,732 | ₩1,712 | ₩1,713 | -0.98% | 12만 |
|---|
| 2026.02.25 | ₩1,730 | ₩1,734 | ₩1,721 | ₩1,730 | 0.00% | 10.4만 |
|---|
| 2026.02.24 | ₩1,732 | ₩1,732 | ₩1,719 | ₩1,731 | -0.06% | 7.9만 |
|---|
| 2026.02.23 | ₩1,725 | ₩1,737 | ₩1,719 | ₩1,732 | +0.41% | 13.4만 |
|---|
| 2026.02.20 | ₩1,715 | ₩1,724 | ₩1,712 | ₩1,721 | +0.35% | 9.4만 |
|---|
| 2026.02.19 | ₩1,715 | ₩1,729 | ₩1,695 | ₩1,715 | 0.00% | 13만 |
|---|
| 2026.02.13 | ₩1,730 | ₩1,731 | ₩1,707 | ₩1,711 | -1.10% | 6.8만 |
|---|
| 2026.02.12 | ₩1,726 | ₩1,732 | ₩1,721 | ₩1,730 | +0.23% | 3.2만 |
|---|
| 2026.02.11 | ₩1,707 | ₩1,737 | ₩1,706 | ₩1,731 | +1.41% | 15.8만 |
|---|
| 2026.02.10 | ₩1,674 | ₩1,711 | ₩1,674 | ₩1,711 | +2.21% | 24.9만 |
|---|
| 2026.02.09 | ₩1,645 | ₩1,676 | ₩1,645 | ₩1,674 | +1.76% | 14.7만 |
|---|
| 2026.02.06 | ₩1,651 | ₩1,656 | ₩1,629 | ₩1,637 | -0.85% | 4만 |
|---|
| 2026.02.05 | ₩1,647 | ₩1,657 | ₩1,638 | ₩1,651 | +0.24% | 12.2만 |
|---|
| 2026.02.04 | ₩1,635 | ₩1,648 | ₩1,628 | ₩1,647 | +0.73% | 7.8만 |
|---|
| 2026.02.03 | ₩1,621 | ₩1,636 | ₩1,616 | ₩1,636 | +0.93% | 4.2만 |
|---|
| 2026.02.02 | ₩1,620 | ₩1,650 | ₩1,614 | ₩1,616 | -0.25% | 11.5만 |
|---|
| 2026.01.30 | ₩1,639 | ₩1,663 | ₩1,635 | ₩1,655 | +0.98% | 11.1만 |
|---|
| 2026.01.29 | ₩1,630 | ₩1,644 | ₩1,616 | ₩1,639 | +0.55% | 15.2만 |
|---|
| 2026.01.28 | ₩1,629 | ₩1,636 | ₩1,624 | ₩1,630 | +0.06% | 11.2만 |
|---|
| 2026.01.27 | ₩1,637 | ₩1,637 | ₩1,622 | ₩1,629 | -0.49% | 7.3만 |
|---|
| 2026.01.26 | ₩1,625 | ₩1,639 | ₩1,619 | ₩1,638 | +0.80% | 8.4만 |
|---|
| 2026.01.23 | ₩1,610 | ₩1,627 | ₩1,607 | ₩1,626 | +0.99% | 8.9만 |
|---|
| 2026.01.22 | ₩1,629 | ₩1,629 | ₩1,603 | ₩1,610 | -1.17% | 11.5만 |
|---|
| 2026.01.21 | ₩1,618 | ₩1,626 | ₩1,608 | ₩1,614 | -0.25% | 8.8만 |
|---|
| 2026.01.20 | ₩1,645 | ₩1,645 | ₩1,616 | ₩1,630 | -0.91% | 8.4만 |
|---|
| 2026.01.19 | ₩1,651 | ₩1,651 | ₩1,620 | ₩1,620 | -1.88% | 10.4만 |
|---|
| 2026.01.16 | ₩1,668 | ₩1,668 | ₩1,638 | ₩1,651 | -1.02% | 4.8만 |
|---|
| 2026.01.15 | ₩1,689 | ₩1,690 | ₩1,637 | ₩1,650 | -2.31% | 17.3만 |
|---|
| 2026.01.14 | ₩1,640 | ₩1,678 | ₩1,615 | ₩1,678 | +2.32% | 26.1만 |
|---|
| 2026.01.13 | ₩1,648 | ₩1,648 | ₩1,629 | ₩1,640 | -0.49% | 7.3만 |
|---|
| 2026.01.12 | ₩1,640 | ₩1,660 | ₩1,620 | ₩1,645 | +0.30% | 12.5만 |
|---|
| 2026.01.09 | ₩1,623 | ₩1,658 | ₩1,620 | ₩1,640 | +1.05% | 16.1만 |
|---|
| 2026.01.08 | ₩1,668 | ₩1,668 | ₩1,622 | ₩1,629 | -2.34% | 9.3만 |
|---|
| 2026.01.07 | ₩1,665 | ₩1,689 | ₩1,636 | ₩1,662 | -0.18% | 25.8만 |
|---|
| 2026.01.06 | ₩1,672 | ₩1,683 | ₩1,660 | ₩1,665 | -0.42% | 1.7만 |
|---|
| 2026.01.05 | ₩1,688 | ₩1,688 | ₩1,661 | ₩1,666 | -1.30% | 5.8만 |
|---|
| 2026.01.02 | ₩1,704 | ₩1,704 | ₩1,667 | ₩1,670 | -2.00% | 10.1만 |
|---|
| 2025.12.30 | ₩1,695 | ₩1,702 | ₩1,674 | ₩1,700 | +0.29% | 12.4만 |
|---|
| 2025.12.29 | ₩1,730 | ₩1,730 | ₩1,693 | ₩1,695 | -2.02% | 11.7만 |
|---|
| 2025.12.26 | ₩1,758 | ₩1,760 | ₩1,737 | ₩1,755 | -0.17% | 10.5만 |
|---|
| 2025.12.24 | ₩1,765 | ₩1,765 | ₩1,744 | ₩1,757 | -0.45% | 6만 |
|---|
| 2025.12.23 | ₩1,766 | ₩1,766 | ₩1,746 | ₩1,757 | -0.51% | 7.8만 |
|---|
| 2025.12.22 | ₩1,771 | ₩1,778 | ₩1,756 | ₩1,766 | -0.28% | 9만 |
|---|
| 2025.12.19 | ₩1,779 | ₩1,779 | ₩1,768 | ₩1,770 | -0.51% | 13.2만 |
|---|
| 2025.12.18 | ₩1,783 | ₩1,783 | ₩1,769 | ₩1,775 | -0.45% | 13.4만 |
|---|
| 2025.12.17 | ₩1,770 | ₩1,785 | ₩1,768 | ₩1,782 | +0.68% | 11.7만 |
|---|
| 2025.12.16 | ₩1,782 | ₩1,783 | ₩1,768 | ₩1,769 | -0.73% | 12.9만 |
|---|
| 2025.12.15 | ₩1,778 | ₩1,783 | ₩1,767 | ₩1,781 | +0.17% | 8.7만 |
|---|
| 2025.12.12 | ₩1,770 | ₩1,776 | ₩1,761 | ₩1,776 | +0.34% | 11.5만 |
|---|
| 2025.12.11 | ₩1,753 | ₩1,778 | ₩1,745 | ₩1,770 | +0.97% | 9만 |
|---|
| 2025.12.10 | ₩1,758 | ₩1,759 | ₩1,745 | ₩1,749 | -0.51% | 7.5만 |
|---|
| 2025.12.09 | ₩1,759 | ₩1,759 | ₩1,750 | ₩1,757 | -0.11% | 4.5만 |
|---|
| 2025.12.08 | ₩1,765 | ₩1,769 | ₩1,742 | ₩1,758 | -0.40% | 9.7만 |
|---|
| 2025.12.05 | ₩1,766 | ₩1,769 | ₩1,762 | ₩1,765 | -0.06% | 4.5만 |
|---|
| 2025.12.04 | ₩1,757 | ₩1,766 | ₩1,753 | ₩1,765 | +0.46% | 4.1만 |
|---|
| 2025.12.03 | ₩1,741 | ₩1,758 | ₩1,741 | ₩1,754 | +0.75% | 5.5만 |
|---|
| 2025.12.02 | ₩1,737 | ₩1,754 | ₩1,737 | ₩1,751 | +0.81% | 5.6만 |
|---|
| 2025.12.01 | ₩1,746 | ₩1,762 | ₩1,737 | ₩1,741 | -0.29% | 9.2만 |
|---|
| 2025.11.28 | ₩1,763 | ₩1,773 | ₩1,739 | ₩1,745 | -1.02% | 11.7만 |
|---|
| 2025.11.27 | ₩1,730 | ₩1,769 | ₩1,730 | ₩1,764 | +1.97% | 20.8만 |
|---|
| 2025.11.26 | ₩1,730 | ₩1,734 | ₩1,707 | ₩1,730 | 0.00% | 9.3만 |
|---|
| 2025.11.25 | ₩1,716 | ₩1,732 | ₩1,704 | ₩1,728 | +0.70% | 4.2만 |
|---|
| 2025.11.24 | ₩1,704 | ₩1,719 | ₩1,702 | ₩1,715 | +0.65% | 3만 |
|---|
| 2025.11.21 | ₩1,692 | ₩1,705 | ₩1,682 | ₩1,704 | +0.71% | 11.6만 |
|---|
| 2025.11.20 | ₩1,684 | ₩1,700 | ₩1,676 | ₩1,695 | +0.65% | 10만 |
|---|
| 2025.11.19 | ₩1,684 | ₩1,684 | ₩1,651 | ₩1,667 | -1.01% | 5.2만 |
|---|
| 2025.11.18 | ₩1,703 | ₩1,703 | ₩1,652 | ₩1,670 | -1.94% | 16.4만 |
|---|
| 2025.11.17 | ₩1,720 | ₩1,733 | ₩1,684 | ₩1,687 | -1.92% | 21.3만 |
|---|
| 2025.11.14 | ₩1,749 | ₩1,749 | ₩1,726 | ₩1,731 | -1.03% | 18만 |
|---|
| 2025.11.13 | ₩1,713 | ₩1,762 | ₩1,713 | ₩1,747 | +1.98% | 9.9만 |
|---|
| 2025.11.12 | ₩1,713 | ₩1,732 | ₩1,702 | ₩1,730 | +0.99% | 11.9만 |
|---|
| 2025.11.11 | ₩1,700 | ₩1,720 | ₩1,700 | ₩1,710 | +0.59% | 5.3만 |
|---|
| 2025.11.10 | ₩1,694 | ₩1,720 | ₩1,687 | ₩1,718 | +1.42% | 7만 |
|---|
| 2025.11.07 | ₩1,694 | ₩1,694 | ₩1,675 | ₩1,681 | -0.77% | 2.1만 |
|---|
| 2025.11.06 | ₩1,674 | ₩1,691 | ₩1,665 | ₩1,691 | +1.02% | 8.7만 |
|---|
| 2025.11.05 | ₩1,681 | ₩1,688 | ₩1,665 | ₩1,669 | -0.71% | 10.6만 |
|---|
| 2025.11.04 | ₩1,694 | ₩1,695 | ₩1,678 | ₩1,690 | -0.24% | 5.3만 |
|---|
| 2025.11.03 | ₩1,712 | ₩1,712 | ₩1,694 | ₩1,695 | -0.99% | 5.4만 |
|---|
| 2025.10.31 | ₩1,706 | ₩1,713 | ₩1,696 | ₩1,712 | +0.35% | 3.6만 |
|---|
| 2025.10.30 | ₩1,740 | ₩1,740 | ₩1,696 | ₩1,707 | -1.90% | 15.6만 |
|---|
| 2025.10.29 | ₩1,740 | ₩1,740 | ₩1,709 | ₩1,713 | -1.55% | 21.6만 |
|---|
| 2025.10.28 | ₩1,740 | ₩1,748 | ₩1,728 | ₩1,732 | -0.46% | 14.7만 |
|---|
| 2025.10.27 | ₩1,742 | ₩1,748 | ₩1,740 | ₩1,740 | -0.11% | 7.6만 |
|---|
| 2025.10.24 | ₩1,771 | ₩1,771 | ₩1,741 | ₩1,742 | -1.64% | 21.8만 |
|---|
| 2025.10.23 | ₩1,794 | ₩1,794 | ₩1,766 | ₩1,771 | -1.28% | 18만 |
|---|
| 2025.10.22 | ₩1,782 | ₩1,795 | ₩1,769 | ₩1,780 | -0.11% | 11.3만 |
|---|
| 2025.10.21 | ₩1,790 | ₩1,793 | ₩1,770 | ₩1,781 | -0.50% | 10.8만 |
|---|
| 2025.10.20 | ₩1,783 | ₩1,791 | ₩1,770 | ₩1,791 | +0.45% | 9.9만 |
|---|
| 2025.10.17 | ₩1,792 | ₩1,792 | ₩1,779 | ₩1,783 | -0.50% | 7.2만 |
|---|
| 2025.10.16 | ₩1,788 | ₩1,792 | ₩1,782 | ₩1,791 | +0.17% | 13.3만 |
|---|
| 2025.10.15 | ₩1,776 | ₩1,790 | ₩1,776 | ₩1,789 | +0.73% | 5.1만 |
|---|
| 2025.10.14 | ₩1,780 | ₩1,789 | ₩1,772 | ₩1,776 | -0.22% | 12.4만 |
|---|
| 2025.10.13 | ₩1,781 | ₩1,791 | ₩1,774 | ₩1,777 | -0.22% | 7.7만 |
|---|
| 2025.10.10 | ₩1,800 | ₩1,800 | ₩1,787 | ₩1,790 | -0.56% | 7.2만 |
|---|