시장 데이터를 불러오는 중
전체 종목
신대양제지 과거 주가
016590.KS · KOSPI
주요 제품·사업: 골판지용 골심지,라이너지 제조,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016590.KS · KOSPI
주요 제품·사업: 골판지용 골심지,라이너지 제조,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,230 | ₩9,230 | ₩8,980 | ₩9,060 | -1.84% | 5.2천 |
| 2026.10.07 | ₩9,150 | ₩9,220 | ₩9,000 | ₩9,010 | -1.53% | 4.6천 |
| 2026.10.06 | ₩9,180 | ₩9,180 | ₩9,020 | ₩9,180 | 0.00% | 5.6천 |
| 2026.10.02 | ₩9,360 | ₩9,360 | ₩9,050 | ₩9,180 | -1.92% | 1만 |
| 2026.10.01 | ₩9,470 | ₩9,470 | ₩9,110 | ₩9,210 | -2.75% | 5.8천 |
| 2026.09.30 | ₩9,590 | ₩9,590 | ₩9,070 | ₩9,270 | -3.34% | 1.2만 |
| 2026.09.29 | ₩9,500 | ₩9,600 | ₩9,210 | ₩9,280 | -2.32% | 1.4만 |
| 2026.09.28 | ₩9,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,600 |
| ₩9,750 |
| -1.52% |
| 6.4천 |
| 2026.09.23 | ₩9,730 | ₩10,000 | ₩9,660 | ₩9,660 | -0.72% | 1.3만 |
|---|
| 2026.09.22 | ₩9,780 | ₩9,900 | ₩9,660 | ₩9,800 | +0.20% | 1.1만 |
|---|
| 2026.09.21 | ₩9,890 | ₩9,890 | ₩9,580 | ₩9,700 | -1.92% | 7.4천 |
|---|
| 2026.09.18 | ₩10,020 | ₩10,070 | ₩9,690 | ₩9,830 | -1.90% | 9.6천 |
|---|
| 2026.09.17 | ₩10,090 | ₩10,090 | ₩9,940 | ₩9,990 | -0.99% | 2.5천 |
|---|
| 2026.09.16 | ₩9,980 | ₩10,100 | ₩9,910 | ₩10,070 | +0.90% | 2.1천 |
|---|
| 2026.09.15 | ₩10,010 | ₩10,180 | ₩9,870 | ₩10,060 | +0.50% | 6.2천 |
|---|
| 2026.09.14 | ₩10,160 | ₩10,250 | ₩9,900 | ₩10,240 | +0.79% | 2.2만 |
|---|
| 2026.09.11 | ₩10,290 | ₩10,320 | ₩10,030 | ₩10,110 | -1.75% | 9천 |
|---|
| 2026.09.10 | ₩10,200 | ₩10,330 | ₩9,980 | ₩10,330 | +1.27% | 5.5천 |
|---|
| 2026.09.09 | ₩10,220 | ₩10,320 | ₩10,150 | ₩10,160 | -0.59% | 4.4천 |
|---|
| 2026.09.08 | ₩10,480 | ₩10,570 | ₩10,110 | ₩10,360 | -1.15% | 6.7천 |
|---|
| 2026.09.07 | ₩10,500 | ₩10,540 | ₩10,350 | ₩10,410 | -0.86% | 5.3천 |
|---|
| 2026.09.04 | ₩10,490 | ₩10,630 | ₩10,400 | ₩10,500 | +0.10% | 4.3천 |
|---|
| 2026.09.03 | ₩10,690 | ₩10,690 | ₩10,180 | ₩10,450 | -2.25% | 8.7천 |
|---|
| 2026.09.02 | ₩10,470 | ₩10,800 | ₩10,150 | ₩10,470 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩10,290 | ₩10,650 | ₩10,290 | ₩10,550 | +2.53% | 1.2만 |
|---|
| 2026.08.31 | ₩10,220 | ₩10,380 | ₩9,970 | ₩10,370 | +1.47% | 6.9천 |
|---|
| 2026.08.28 | ₩9,860 | ₩10,400 | ₩9,830 | ₩10,400 | +5.48% | 1.7만 |
|---|
| 2026.08.27 | ₩10,060 | ₩10,170 | ₩9,910 | ₩10,050 | -0.10% | 5천 |
|---|
| 2026.08.26 | ₩10,160 | ₩10,220 | ₩10,000 | ₩10,050 | -1.08% | 4.6천 |
|---|
| 2026.08.25 | ₩9,700 | ₩10,290 | ₩9,670 | ₩10,150 | +4.64% | 1.4만 |
|---|
| 2026.08.24 | ₩9,640 | ₩9,960 | ₩9,540 | ₩9,760 | +1.24% | 1.6만 |
|---|
| 2026.08.21 | ₩9,490 | ₩9,670 | ₩9,350 | ₩9,670 | +1.90% | 9.7천 |
|---|
| 2026.08.20 | ₩9,870 | ₩9,950 | ₩9,500 | ₩9,700 | -1.72% | 1.3만 |
|---|
| 2026.08.19 | ₩9,770 | ₩9,860 | ₩9,540 | ₩9,860 | +0.92% | 8.3천 |
|---|
| 2026.08.18 | ₩9,530 | ₩10,100 | ₩9,530 | ₩10,000 | +4.93% | 6.7천 |
|---|
| 2026.08.14 | ₩10,060 | ₩10,070 | ₩9,800 | ₩10,070 | +0.10% | 5.9천 |
|---|
| 2026.08.13 | ₩9,950 | ₩10,090 | ₩9,800 | ₩9,810 | -1.41% | 1.1만 |
|---|
| 2026.08.12 | ₩10,130 | ₩10,150 | ₩9,810 | ₩9,940 | -1.88% | 9.7천 |
|---|
| 2026.08.11 | ₩10,070 | ₩10,230 | ₩10,000 | ₩10,120 | +0.50% | 9.2천 |
|---|
| 2026.08.10 | ₩10,080 | ₩10,190 | ₩9,890 | ₩10,080 | 0.00% | 1.3만 |
|---|
| 2026.08.07 | ₩9,890 | ₩10,080 | ₩9,800 | ₩10,070 | +1.82% | 7.1천 |
|---|
| 2026.08.06 | ₩10,030 | ₩10,110 | ₩9,480 | ₩9,990 | -0.40% | 2.6만 |
|---|
| 2026.08.05 | ₩10,010 | ₩10,270 | ₩9,800 | ₩10,030 | +0.20% | 1.3만 |
|---|
| 2026.08.04 | ₩9,350 | ₩10,250 | ₩9,350 | ₩10,000 | +6.95% | 1.3만 |
|---|
| 2026.08.03 | ₩9,380 | ₩9,520 | ₩9,230 | ₩9,350 | -0.32% | 9.5천 |
|---|
| 2026.07.31 | ₩9,660 | ₩9,690 | ₩9,100 | ₩9,260 | -4.14% | 2.1만 |
|---|
| 2026.07.30 | ₩9,060 | ₩9,640 | ₩8,980 | ₩9,180 | +1.32% | 2.5만 |
|---|
| 2026.07.29 | ₩9,920 | ₩10,200 | ₩8,510 | ₩9,700 | -2.22% | 9.1만 |
|---|
| 2026.07.28 | ₩10,310 | ₩10,350 | ₩9,780 | ₩10,000 | -3.01% | 1.4만 |
|---|
| 2026.07.27 | ₩10,100 | ₩10,850 | ₩10,060 | ₩10,390 | +2.87% | 1.7만 |
|---|
| 2026.07.24 | ₩9,980 | ₩10,530 | ₩9,940 | ₩10,270 | +2.91% | 3.6만 |
|---|
| 2026.07.23 | ₩9,430 | ₩10,060 | ₩9,430 | ₩9,940 | +5.41% | 2.1만 |
|---|
| 2026.07.22 | ₩9,310 | ₩9,600 | ₩9,240 | ₩9,500 | +2.04% | 2.8만 |
|---|
| 2026.07.21 | ₩9,020 | ₩9,300 | ₩8,960 | ₩9,170 | +1.66% | 5.6천 |
|---|
| 2026.07.20 | ₩8,920 | ₩9,530 | ₩8,920 | ₩9,290 | +4.15% | 1.4만 |
|---|
| 2026.07.16 | ₩9,500 | ₩9,500 | ₩9,150 | ₩9,430 | -0.74% | 1.2만 |
|---|
| 2026.07.15 | ₩9,450 | ₩9,750 | ₩9,280 | ₩9,430 | -0.21% | 1.6만 |
|---|
| 2026.07.14 | ₩9,610 | ₩9,980 | ₩9,420 | ₩9,520 | -0.94% | 3.2만 |
|---|
| 2026.07.13 | ₩9,870 | ₩10,100 | ₩9,500 | ₩9,890 | +0.20% | 1.2만 |
|---|
| 2026.07.10 | ₩9,490 | ₩10,140 | ₩9,490 | ₩9,870 | +4.00% | 1.5만 |
|---|
| 2026.07.09 | ₩9,900 | ₩10,140 | ₩9,500 | ₩9,740 | -1.62% | 1.2만 |
|---|
| 2026.07.08 | ₩9,700 | ₩10,100 | ₩9,510 | ₩9,980 | +2.89% | 2.3만 |
|---|
| 2026.07.07 | ₩9,750 | ₩10,480 | ₩9,630 | ₩9,910 | +1.64% | 3.1만 |
|---|
| 2026.07.06 | ₩9,750 | ₩10,000 | ₩9,710 | ₩9,750 | 0.00% | 9.9천 |
|---|
| 2026.07.03 | ₩10,000 | ₩10,000 | ₩9,340 | ₩9,900 | -1.00% | 1.2만 |
|---|
| 2026.07.02 | ₩9,300 | ₩10,030 | ₩9,060 | ₩9,850 | +5.91% | 3.2만 |
|---|
| 2026.07.01 | ₩9,090 | ₩9,800 | ₩9,090 | ₩9,690 | +6.60% | 1.3만 |
|---|
| 2026.06.30 | ₩9,000 | ₩9,410 | ₩9,000 | ₩9,250 | +2.78% | 9.8천 |
|---|
| 2026.06.29 | ₩8,560 | ₩9,170 | ₩8,560 | ₩9,170 | +7.13% | 1.5만 |
|---|
| 2026.06.26 | ₩8,820 | ₩8,930 | ₩8,550 | ₩8,630 | -2.15% | 3.2만 |
|---|
| 2026.06.25 | ₩9,210 | ₩9,280 | ₩8,860 | ₩8,860 | -3.80% | 1.2만 |
|---|
| 2026.06.24 | ₩8,530 | ₩9,280 | ₩8,530 | ₩9,080 | +6.45% | 2.7만 |
|---|
| 2026.06.23 | ₩9,420 | ₩9,490 | ₩8,760 | ₩8,760 | -7.01% | 2.2만 |
|---|
| 2026.06.22 | ₩9,220 | ₩9,760 | ₩9,220 | ₩9,470 | +2.71% | 1.9만 |
|---|
| 2026.06.19 | ₩10,200 | ₩10,200 | ₩9,400 | ₩9,640 | -5.49% | 1.7만 |
|---|
| 2026.06.18 | ₩10,520 | ₩10,520 | ₩10,000 | ₩10,000 | -4.94% | 1.5만 |
|---|
| 2026.06.17 | ₩10,430 | ₩10,530 | ₩9,960 | ₩10,530 | +0.96% | 1.5만 |
|---|
| 2026.06.16 | ₩10,580 | ₩10,800 | ₩10,030 | ₩10,580 | 0.00% | 1.7만 |
|---|
| 2026.06.15 | ₩10,480 | ₩10,740 | ₩10,240 | ₩10,580 | +0.95% | 3.9만 |
|---|
| 2026.06.12 | ₩9,870 | ₩10,250 | ₩9,680 | ₩10,240 | +3.75% | 1.9만 |
|---|
| 2026.06.11 | ₩9,920 | ₩9,920 | ₩9,010 | ₩9,450 | -4.74% | 1.8만 |
|---|
| 2026.06.10 | ₩9,340 | ₩9,340 | ₩8,900 | ₩9,200 | -1.50% | 11 |
|---|
| 2026.06.09 | ₩8,670 | ₩9,850 | ₩8,660 | ₩9,190 | +6.00% | 2.8만 |
|---|
| 2026.06.08 | ₩8,200 | ₩9,010 | ₩8,200 | ₩8,520 | +3.90% | 2.8만 |
|---|
| 2026.06.05 | ₩9,080 | ₩9,180 | ₩8,750 | ₩9,010 | -0.77% | 1.9만 |
|---|
| 2026.06.04 | ₩8,950 | ₩9,260 | ₩8,870 | ₩9,020 | +0.78% | 2.5만 |
|---|
| 2026.06.02 | ₩8,930 | ₩9,170 | ₩8,730 | ₩9,020 | +1.01% | 2.9만 |
|---|
| 2026.06.01 | ₩9,590 | ₩9,750 | ₩9,300 | ₩9,300 | -3.02% | 3.5만 |
|---|
| 2026.05.29 | ₩9,360 | ₩10,090 | ₩9,360 | ₩9,750 | +4.17% | 7.5만 |
|---|
| 2026.05.28 | ₩10,260 | ₩10,260 | ₩9,790 | ₩10,100 | -1.56% | 2.3만 |
|---|
| 2026.05.27 | ₩10,320 | ₩10,620 | ₩10,000 | ₩10,080 | -2.33% | 6.9만 |
|---|
| 2026.05.26 | ₩10,820 | ₩10,820 | ₩10,500 | ₩10,720 | -0.92% | 2.2만 |
|---|
| 2026.05.22 | ₩10,670 | ₩10,870 | ₩10,600 | ₩10,750 | +0.75% | 1.7만 |
|---|
| 2026.05.21 | ₩10,330 | ₩10,960 | ₩10,330 | ₩10,500 | +1.65% | 2.7만 |
|---|
| 2026.05.20 | ₩10,730 | ₩10,730 | ₩10,350 | ₩10,360 | -3.45% | 2.4만 |
|---|
| 2026.05.19 | ₩11,050 | ₩11,270 | ₩10,620 | ₩10,620 | -3.89% | 3.2만 |
|---|
| 2026.05.18 | ₩11,300 | ₩11,380 | ₩10,930 | ₩11,330 | +0.27% | 2.8만 |
|---|
| 2026.05.15 | ₩11,830 | ₩11,950 | ₩11,410 | ₩11,410 | -3.55% | 1.7만 |
|---|
| 2026.05.14 | ₩11,690 | ₩11,860 | ₩11,630 | ₩11,830 | +1.20% | 1.4만 |
|---|
| 2026.05.13 | ₩11,440 | ₩11,690 | ₩11,230 | ₩11,690 | +2.19% | 2.1만 |
|---|
| 2026.05.12 | ₩11,790 | ₩11,870 | ₩11,250 | ₩11,440 | -2.97% | 6.4만 |
|---|
| 2026.05.11 | ₩12,010 | ₩12,070 | ₩11,790 | ₩11,880 | -1.08% | 2.7만 |
|---|
| 2026.05.08 | ₩12,100 | ₩12,250 | ₩12,000 | ₩12,020 | -0.66% | 2.5만 |
|---|
| 2026.05.07 | ₩12,220 | ₩12,220 | ₩12,110 | ₩12,190 | -0.25% | 2.9만 |
|---|
| 2026.05.06 | ₩12,820 | ₩12,820 | ₩12,280 | ₩12,310 | -3.98% | 4.3만 |
|---|
| 2026.05.04 | ₩12,950 | ₩12,950 | ₩12,650 | ₩12,730 | -1.70% | 4.2만 |
|---|
| 2026.04.30 | ₩12,890 | ₩13,090 | ₩12,660 | ₩13,050 | +1.24% | 2.9만 |
|---|
| 2026.04.29 | ₩12,840 | ₩13,040 | ₩12,840 | ₩12,860 | +0.16% | 2만 |
|---|
| 2026.04.28 | ₩12,980 | ₩13,030 | ₩12,730 | ₩12,840 | -1.08% | 2.4만 |
|---|
| 2026.04.27 | ₩13,250 | ₩13,250 | ₩12,950 | ₩12,980 | -2.04% | 3.3만 |
|---|
| 2026.04.24 | ₩13,020 | ₩13,320 | ₩13,020 | ₩13,320 | +2.30% | 3.7만 |
|---|
| 2026.04.23 | ₩13,070 | ₩13,130 | ₩12,860 | ₩12,900 | -1.30% | 4.3만 |
|---|
| 2026.04.22 | ₩13,200 | ₩13,330 | ₩12,900 | ₩13,070 | -0.98% | 7.5만 |
|---|
| 2026.04.21 | ₩13,270 | ₩13,570 | ₩13,270 | ₩13,400 | +0.98% | 10.7만 |
|---|
| 2026.04.20 | ₩13,900 | ₩14,090 | ₩13,530 | ₩13,630 | -1.94% | 7.3만 |
|---|
| 2026.04.17 | ₩13,780 | ₩13,790 | ₩13,300 | ₩13,400 | -2.76% | 4.8만 |
|---|
| 2026.04.16 | ₩13,810 | ₩13,890 | ₩13,650 | ₩13,730 | -0.58% | 8.9만 |
|---|
| 2026.04.15 | ₩14,140 | ₩14,210 | ₩13,730 | ₩13,870 | -1.91% | 13.9만 |
|---|
| 2026.04.14 | ₩13,860 | ₩14,970 | ₩13,500 | ₩14,250 | +2.81% | 40만 |
|---|
| 2026.04.13 | ₩14,880 | ₩15,340 | ₩13,350 | ₩14,470 | -2.76% | 67.8만 |
|---|
| 2026.04.10 | ₩12,420 | ₩12,680 | ₩12,120 | ₩12,680 | +2.09% | 3.1만 |
|---|
| 2026.04.09 | ₩12,240 | ₩12,330 | ₩12,110 | ₩12,210 | -0.25% | 2.2만 |
|---|
| 2026.04.08 | ₩12,700 | ₩12,700 | ₩11,900 | ₩12,100 | -4.72% | 8.2만 |
|---|
| 2026.04.07 | ₩13,160 | ₩13,160 | ₩12,750 | ₩12,800 | -2.74% | 6.3만 |
|---|
| 2026.04.06 | ₩12,750 | ₩13,500 | ₩12,640 | ₩13,190 | +3.45% | 14.2만 |
|---|
| 2026.04.03 | ₩12,540 | ₩12,860 | ₩12,490 | ₩12,540 | 0.00% | 4.4만 |
|---|
| 2026.04.02 | ₩12,690 | ₩13,060 | ₩12,330 | ₩12,640 | -0.39% | 13.7만 |
|---|
| 2026.04.01 | ₩12,890 | ₩12,890 | ₩12,520 | ₩12,690 | -1.55% | 6.9만 |
|---|
| 2026.03.31 | ₩14,000 | ₩14,220 | ₩12,970 | ₩13,180 | -5.86% | 17.6만 |
|---|
| 2026.03.30 | ₩15,280 | ₩15,500 | ₩13,420 | ₩13,760 | -9.95% | 50.4만 |
|---|
| 2026.03.27 | ₩14,650 | ₩14,800 | ₩12,580 | ₩13,030 | -11.06% | 23만 |
|---|
| 2026.03.26 | ₩12,810 | ₩14,150 | ₩12,530 | ₩13,370 | +4.37% | 16.5만 |
|---|
| 2026.03.25 | ₩12,170 | ₩12,790 | ₩12,170 | ₩12,670 | +4.11% | 3.2만 |
|---|
| 2026.03.24 | ₩12,150 | ₩12,170 | ₩11,520 | ₩12,060 | -0.74% | 4.2만 |
|---|
| 2026.03.23 | ₩12,070 | ₩12,660 | ₩11,620 | ₩11,630 | -3.65% | 4.8만 |
|---|
| 2026.03.20 | ₩12,490 | ₩12,650 | ₩12,220 | ₩12,470 | -0.16% | 1.8만 |
|---|
| 2026.03.19 | ₩13,000 | ₩13,200 | ₩11,900 | ₩12,470 | -4.08% | 3.1만 |
|---|
| 2026.03.18 | ₩13,100 | ₩13,120 | ₩12,740 | ₩12,900 | -1.53% | 2.2만 |
|---|
| 2026.03.17 | ₩12,930 | ₩13,030 | ₩12,660 | ₩12,880 | -0.39% | 1.8만 |
|---|
| 2026.03.16 | ₩13,100 | ₩13,100 | ₩12,680 | ₩12,830 | -2.06% | 4.7만 |
|---|
| 2026.03.13 | ₩13,050 | ₩13,450 | ₩13,040 | ₩13,200 | +1.15% | 1.6만 |
|---|
| 2026.03.12 | ₩13,350 | ₩13,730 | ₩13,000 | ₩13,510 | +1.20% | 2.2만 |
|---|
| 2026.03.11 | ₩13,300 | ₩13,790 | ₩13,300 | ₩13,440 | +1.05% | 3.6만 |
|---|
| 2026.03.10 | ₩13,010 | ₩13,340 | ₩12,700 | ₩12,910 | -0.77% | 4.5만 |
|---|
| 2026.03.09 | ₩13,100 | ₩13,350 | ₩12,240 | ₩12,720 | -2.90% | 4.4만 |
|---|
| 2026.03.06 | ₩13,030 | ₩13,860 | ₩12,950 | ₩13,580 | +4.22% | 2.4만 |
|---|
| 2026.03.05 | ₩12,680 | ₩14,160 | ₩12,680 | ₩13,220 | +4.26% | 3.4만 |
|---|
| 2026.03.04 | ₩14,200 | ₩14,200 | ₩12,290 | ₩12,310 | -13.31% | 6.8만 |
|---|
| 2026.03.03 | ₩14,750 | ₩14,970 | ₩13,800 | ₩14,280 | -3.19% | 4.4만 |
|---|
| 2026.02.27 | ₩15,200 | ₩15,520 | ₩14,900 | ₩15,110 | -0.59% | 4.7만 |
|---|
| 2026.02.26 | ₩16,010 | ₩16,050 | ₩15,260 | ₩15,590 | -2.62% | 6.3만 |
|---|
| 2026.02.25 | ₩15,540 | ₩16,800 | ₩15,280 | ₩16,400 | +5.53% | 8.1만 |
|---|
| 2026.02.24 | ₩15,470 | ₩15,630 | ₩14,800 | ₩15,400 | -0.45% | 6.3만 |
|---|
| 2026.02.23 | ₩16,280 | ₩16,490 | ₩15,000 | ₩15,590 | -4.24% | 12.5만 |
|---|
| 2026.02.20 | ₩15,640 | ₩15,640 | ₩14,900 | ₩14,940 | -4.48% | 11.2만 |
|---|
| 2026.02.19 | ₩14,850 | ₩15,680 | ₩14,820 | ₩15,470 | +4.18% | 19.3만 |
|---|
| 2026.02.13 | ₩14,160 | ₩14,580 | ₩14,100 | ₩14,140 | -0.14% | 11.1만 |
|---|
| 2026.02.12 | ₩14,800 | ₩14,800 | ₩13,820 | ₩14,050 | -5.07% | 16.7만 |
|---|
| 2026.02.11 | ₩18,150 | ₩18,150 | ₩14,720 | ₩14,720 | -18.90% | 44.4만 |
|---|
| 2026.02.10 | ₩13,020 | ₩16,380 | ₩12,880 | ₩16,000 | +22.89% | 70.1만 |
|---|
| 2026.02.09 | ₩13,440 | ₩14,750 | ₩12,400 | ₩12,600 | -6.25% | 36.3만 |
|---|
| 2026.02.06 | ₩11,920 | ₩11,980 | ₩11,210 | ₩11,590 | -2.77% | 1.7만 |
|---|
| 2026.02.05 | ₩12,110 | ₩12,250 | ₩11,860 | ₩12,010 | -0.83% | 8.6천 |
|---|
| 2026.02.04 | ₩11,850 | ₩12,170 | ₩11,720 | ₩12,120 | +2.28% | 1.9만 |
|---|
| 2026.02.03 | ₩11,630 | ₩11,950 | ₩11,580 | ₩11,850 | +1.89% | 1.6만 |
|---|
| 2026.02.02 | ₩12,250 | ₩12,250 | ₩11,410 | ₩11,660 | -4.82% | 1.5만 |
|---|
| 2026.01.30 | ₩11,700 | ₩12,090 | ₩11,570 | ₩11,820 | +1.03% | 1.8만 |
|---|
| 2026.01.29 | ₩11,800 | ₩11,880 | ₩11,200 | ₩11,700 | -0.85% | 1.7만 |
|---|
| 2026.01.28 | ₩12,200 | ₩12,380 | ₩11,850 | ₩11,850 | -2.87% | 2.1만 |
|---|
| 2026.01.27 | ₩12,020 | ₩12,920 | ₩11,810 | ₩12,200 | +1.50% | 1.8만 |
|---|
| 2026.01.26 | ₩12,470 | ₩12,470 | ₩11,990 | ₩12,120 | -2.81% | 2.5만 |
|---|
| 2026.01.23 | ₩13,100 | ₩13,100 | ₩12,270 | ₩12,470 | -4.81% | 1.4만 |
|---|
| 2026.01.22 | ₩12,770 | ₩12,870 | ₩11,930 | ₩12,250 | -4.07% | 4.5만 |
|---|
| 2026.01.21 | ₩13,270 | ₩13,270 | ₩12,720 | ₩12,860 | -3.09% | 1.2만 |
|---|
| 2026.01.20 | ₩12,860 | ₩13,160 | ₩12,470 | ₩12,950 | +0.70% | 1.6만 |
|---|
| 2026.01.19 | ₩12,790 | ₩12,830 | ₩12,500 | ₩12,700 | -0.70% | 1.1만 |
|---|
| 2026.01.16 | ₩12,950 | ₩12,960 | ₩12,700 | ₩12,890 | -0.46% | 2만 |
|---|
| 2026.01.15 | ₩13,380 | ₩13,380 | ₩12,720 | ₩13,090 | -2.17% | 1.3만 |
|---|
| 2026.01.14 | ₩13,240 | ₩13,270 | ₩12,670 | ₩13,050 | -1.44% | 2.6만 |
|---|
| 2026.01.13 | ₩12,590 | ₩13,200 | ₩12,370 | ₩12,800 | +1.67% | 2.2만 |
|---|
| 2026.01.12 | ₩12,450 | ₩12,720 | ₩12,310 | ₩12,720 | +2.17% | 1.5만 |
|---|
| 2026.01.09 | ₩12,700 | ₩12,700 | ₩12,230 | ₩12,450 | -1.97% | 2만 |
|---|
| 2026.01.08 | ₩12,470 | ₩12,630 | ₩12,240 | ₩12,560 | +0.72% | 1.5만 |
|---|
| 2026.01.07 | ₩12,640 | ₩12,640 | ₩12,250 | ₩12,500 | -1.11% | 1.3만 |
|---|
| 2026.01.06 | ₩12,460 | ₩12,680 | ₩12,310 | ₩12,460 | 0.00% | 1.7만 |
|---|
| 2026.01.05 | ₩12,730 | ₩12,830 | ₩12,410 | ₩12,460 | -2.12% | 1.6만 |
|---|
| 2026.01.02 | ₩13,110 | ₩13,250 | ₩12,550 | ₩12,730 | -2.90% | 2.6만 |
|---|
| 2025.12.30 | ₩13,220 | ₩13,410 | ₩13,000 | ₩13,110 | -0.83% | 1.1만 |
|---|
| 2025.12.29 | ₩13,430 | ₩13,690 | ₩13,110 | ₩13,220 | -1.56% | 2.7만 |
|---|
| 2025.12.26 | ₩14,100 | ₩14,280 | ₩13,000 | ₩13,700 | -2.84% | 3.2만 |
|---|
| 2025.12.24 | ₩13,530 | ₩14,200 | ₩13,350 | ₩14,100 | +4.21% | 7.9만 |
|---|
| 2025.12.23 | ₩13,450 | ₩13,840 | ₩13,260 | ₩13,530 | +0.59% | 2.4만 |
|---|
| 2025.12.22 | ₩13,430 | ₩13,600 | ₩13,300 | ₩13,420 | -0.07% | 4.3천 |
|---|
| 2025.12.19 | ₩13,040 | ₩13,680 | ₩13,040 | ₩13,430 | +2.99% | 1.2만 |
|---|
| 2025.12.18 | ₩13,160 | ₩13,370 | ₩12,860 | ₩13,210 | +0.38% | 1.8만 |
|---|
| 2025.12.17 | ₩13,210 | ₩13,570 | ₩12,910 | ₩13,180 | -0.23% | 2.5만 |
|---|
| 2025.12.16 | ₩13,860 | ₩14,050 | ₩13,210 | ₩13,220 | -4.62% | 2.1만 |
|---|
| 2025.12.15 | ₩13,840 | ₩14,080 | ₩13,830 | ₩13,950 | +0.79% | 1.4만 |
|---|
| 2025.12.12 | ₩13,430 | ₩14,140 | ₩13,400 | ₩14,000 | +4.24% | 1.4만 |
|---|
| 2025.12.11 | ₩14,000 | ₩14,000 | ₩13,400 | ₩13,430 | -4.07% | 2.5만 |
|---|
| 2025.12.10 | ₩13,900 | ₩14,000 | ₩13,730 | ₩13,880 | -0.14% | 1.3만 |
|---|
| 2025.12.09 | ₩13,900 | ₩14,100 | ₩13,760 | ₩14,000 | +0.72% | 6.5천 |
|---|
| 2025.12.08 | ₩14,380 | ₩14,470 | ₩13,880 | ₩13,900 | -3.34% | 2.7만 |
|---|
| 2025.12.05 | ₩14,380 | ₩14,990 | ₩14,320 | ₩14,490 | +0.76% | 3.3만 |
|---|
| 2025.12.04 | ₩14,200 | ₩14,500 | ₩13,990 | ₩14,500 | +2.11% | 1.6만 |
|---|
| 2025.12.03 | ₩14,020 | ₩14,260 | ₩13,970 | ₩14,260 | +1.71% | 1.5만 |
|---|
| 2025.12.02 | ₩13,970 | ₩14,190 | ₩13,880 | ₩14,160 | +1.36% | 2.2만 |
|---|
| 2025.12.01 | ₩14,380 | ₩14,690 | ₩13,910 | ₩13,970 | -2.85% | 2.4만 |
|---|
| 2025.11.28 | ₩14,400 | ₩14,400 | ₩14,160 | ₩14,380 | -0.14% | 1만 |
|---|
| 2025.11.27 | ₩14,590 | ₩14,660 | ₩14,050 | ₩14,470 | -0.82% | 1.9만 |
|---|
| 2025.11.26 | ₩14,160 | ₩14,680 | ₩14,160 | ₩14,590 | +3.04% | 3.2만 |
|---|
| 2025.11.25 | ₩13,750 | ₩14,500 | ₩13,750 | ₩14,150 | +2.91% | 3.8만 |
|---|
| 2025.11.24 | ₩13,720 | ₩14,030 | ₩13,560 | ₩13,750 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩13,770 | ₩13,950 | ₩13,420 | ₩13,760 | -0.07% | 2.9만 |
|---|
| 2025.11.20 | ₩13,840 | ₩14,560 | ₩13,820 | ₩13,850 | +0.07% | 4.2만 |
|---|
| 2025.11.19 | ₩13,610 | ₩14,450 | ₩13,600 | ₩13,990 | +2.79% | 3.9만 |
|---|
| 2025.11.18 | ₩13,500 | ₩13,920 | ₩13,340 | ₩13,860 | +2.67% | 3.1만 |
|---|
| 2025.11.17 | ₩14,140 | ₩14,140 | ₩13,350 | ₩13,500 | -4.53% | 3.1만 |
|---|
| 2025.11.14 | ₩13,670 | ₩14,380 | ₩13,670 | ₩13,860 | +1.39% | 4만 |
|---|
| 2025.11.13 | ₩13,870 | ₩14,260 | ₩13,830 | ₩13,940 | +0.50% | 3.4만 |
|---|
| 2025.11.12 | ₩13,460 | ₩14,120 | ₩13,370 | ₩14,120 | +4.90% | 2.8만 |
|---|
| 2025.11.11 | ₩13,630 | ₩13,770 | ₩13,270 | ₩13,460 | -1.25% | 4.2만 |
|---|
| 2025.11.10 | ₩13,820 | ₩14,340 | ₩13,550 | ₩13,630 | -1.37% | 5.7만 |
|---|
| 2025.11.07 | ₩14,990 | ₩14,990 | ₩13,790 | ₩14,130 | -5.74% | 8만 |
|---|
| 2025.11.06 | ₩14,390 | ₩14,680 | ₩13,960 | ₩14,390 | 0.00% | 26.1만 |
|---|
| 2025.11.05 | ₩14,220 | ₩14,400 | ₩13,420 | ₩14,390 | +1.20% | 6만 |
|---|
| 2025.11.04 | ₩13,620 | ₩14,400 | ₩13,290 | ₩14,210 | +4.33% | 15.6만 |
|---|
| 2025.11.03 | ₩12,470 | ₩13,710 | ₩12,470 | ₩13,350 | +7.06% | 198.6만 |
|---|
| 2025.10.31 | ₩12,280 | ₩12,440 | ₩12,150 | ₩12,310 | +0.24% | 3.5만 |
|---|
| 2025.10.30 | ₩12,400 | ₩12,400 | ₩12,130 | ₩12,290 | -0.89% | 2.1만 |
|---|
| 2025.10.29 | ₩12,500 | ₩12,760 | ₩12,140 | ₩12,500 | 0.00% | 3.2만 |
|---|
| 2025.10.28 | ₩12,230 | ₩12,560 | ₩12,130 | ₩12,500 | +2.21% | 3만 |
|---|
| 2025.10.27 | ₩12,100 | ₩12,380 | ₩11,830 | ₩12,340 | +1.98% | 3.9만 |
|---|
| 2025.10.24 | ₩12,450 | ₩12,740 | ₩12,100 | ₩12,100 | -2.81% | 3.9만 |
|---|
| 2025.10.23 | ₩12,010 | ₩12,740 | ₩11,740 | ₩12,490 | +4.00% | 8.3만 |
|---|
| 2025.10.22 | ₩11,380 | ₩12,150 | ₩11,370 | ₩12,050 | +5.89% | 9.9만 |
|---|
| 2025.10.21 | ₩11,110 | ₩11,430 | ₩10,940 | ₩11,370 | +2.34% | 4.3만 |
|---|
| 2025.10.20 | ₩11,290 | ₩11,290 | ₩10,710 | ₩11,110 | -1.59% | 5.2만 |
|---|
| 2025.10.17 | ₩11,860 | ₩11,860 | ₩11,060 | ₩11,190 | -5.65% | 7.8만 |
|---|
| 2025.10.16 | ₩12,150 | ₩12,150 | ₩11,550 | ₩11,890 | -2.14% | 2.6만 |
|---|
| 2025.10.15 | ₩11,430 | ₩11,980 | ₩11,320 | ₩11,980 | +4.81% | 2.8만 |
|---|
| 2025.10.14 | ₩11,200 | ₩11,680 | ₩11,200 | ₩11,440 | +2.14% | 5.1만 |
|---|
| 2025.10.13 | ₩11,050 | ₩11,420 | ₩10,810 | ₩11,270 | +1.99% | 2.8만 |
|---|
| 2025.10.10 | ₩11,060 | ₩11,400 | ₩10,860 | ₩11,140 | +0.72% | 4.1만 |
|---|