시장 데이터를 불러오는 중
전체 종목
한국알콜 과거 주가
017890.KQ · KOSDAQ
주요 제품·사업: 주정
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017890.KQ · KOSDAQ
주요 제품·사업: 주정
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,080 | ₩16,350 | ₩15,970 | ₩16,190 | +0.68% | 13.3만 |
| 2026.10.07 | ₩15,810 | ₩16,290 | ₩15,400 | ₩16,080 | +1.71% | 8.7만 |
| 2026.10.06 | ₩15,770 | ₩15,960 | ₩15,560 | ₩15,740 | -0.19% | 8.4만 |
| 2026.10.02 | ₩16,050 | ₩16,140 | ₩15,680 | ₩15,770 | -1.74% | 9.1만 |
| 2026.10.01 | ₩15,770 | ₩16,090 | ₩15,670 | ₩16,050 | +1.78% | 8.3만 |
| 2026.09.30 | ₩15,540 | ₩15,930 | ₩15,540 | ₩15,780 | +1.54% | 8.5만 |
| 2026.09.29 | ₩15,620 | ₩15,780 | ₩15,180 | ₩15,520 | -0.64% | 6만 |
| 2026.09.28 | ₩15,480 | ₩16,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,410 |
| ₩15,730 |
| +1.61% |
| 31.3만 |
| 2026.09.23 | ₩14,400 | ₩15,720 | ₩14,370 | ₩15,390 | +6.88% | 24.7만 |
|---|
| 2026.09.22 | ₩14,290 | ₩14,530 | ₩14,160 | ₩14,400 | +0.77% | 6.5만 |
|---|
| 2026.09.21 | ₩14,330 | ₩14,330 | ₩14,070 | ₩14,150 | -1.26% | 2.1만 |
|---|
| 2026.09.18 | ₩14,330 | ₩14,330 | ₩14,120 | ₩14,240 | -0.63% | 1.6만 |
|---|
| 2026.09.17 | ₩13,960 | ₩14,330 | ₩13,940 | ₩14,180 | +1.58% | 1.5만 |
|---|
| 2026.09.16 | ₩14,140 | ₩14,200 | ₩13,820 | ₩14,130 | -0.07% | 1.9만 |
|---|
| 2026.09.15 | ₩14,360 | ₩14,490 | ₩13,660 | ₩13,980 | -2.65% | 3.1만 |
|---|
| 2026.09.14 | ₩14,690 | ₩14,700 | ₩14,250 | ₩14,360 | -2.25% | 2.3만 |
|---|
| 2026.09.11 | ₩14,780 | ₩14,970 | ₩14,630 | ₩14,690 | -0.61% | 2.4만 |
|---|
| 2026.09.10 | ₩14,620 | ₩15,000 | ₩14,500 | ₩14,750 | +0.89% | 6.9만 |
|---|
| 2026.09.09 | ₩14,250 | ₩14,715 | ₩14,150 | ₩14,620 | +2.60% | 6.5만 |
|---|
| 2026.09.08 | ₩14,530 | ₩14,630 | ₩14,170 | ₩14,250 | -1.93% | 2.5만 |
|---|
| 2026.09.07 | ₩14,410 | ₩14,600 | ₩14,380 | ₩14,430 | +0.14% | 3.1만 |
|---|
| 2026.09.04 | ₩14,080 | ₩14,580 | ₩14,080 | ₩14,410 | +2.34% | 3.1만 |
|---|
| 2026.09.03 | ₩13,990 | ₩14,340 | ₩13,890 | ₩14,080 | +0.64% | 3.4만 |
|---|
| 2026.09.02 | ₩14,160 | ₩14,250 | ₩13,870 | ₩13,990 | -1.20% | 4.5만 |
|---|
| 2026.09.01 | ₩14,570 | ₩14,680 | ₩14,140 | ₩14,280 | -1.99% | 2.4만 |
|---|
| 2026.08.31 | ₩14,630 | ₩14,970 | ₩14,450 | ₩14,620 | -0.07% | 7.6만 |
|---|
| 2026.08.28 | ₩14,150 | ₩14,800 | ₩14,090 | ₩14,760 | +4.31% | 13만 |
|---|
| 2026.08.27 | ₩14,150 | ₩14,350 | ₩13,900 | ₩14,240 | +0.64% | 5.2만 |
|---|
| 2026.08.26 | ₩13,900 | ₩14,190 | ₩13,720 | ₩14,150 | +1.80% | 2.5만 |
|---|
| 2026.08.25 | ₩13,480 | ₩14,090 | ₩13,310 | ₩13,840 | +2.67% | 6.3만 |
|---|
| 2026.08.24 | ₩13,080 | ₩13,490 | ₩13,050 | ₩13,360 | +2.14% | 2.4만 |
|---|
| 2026.08.21 | ₩13,550 | ₩13,550 | ₩13,010 | ₩13,050 | -3.69% | 3.4만 |
|---|
| 2026.08.20 | ₩13,700 | ₩13,920 | ₩13,320 | ₩13,360 | -2.48% | 4.6만 |
|---|
| 2026.08.19 | ₩13,890 | ₩13,900 | ₩13,520 | ₩13,640 | -1.80% | 4.5만 |
|---|
| 2026.08.18 | ₩14,630 | ₩14,630 | ₩13,830 | ₩13,910 | -4.92% | 5.9만 |
|---|
| 2026.08.14 | ₩14,440 | ₩14,880 | ₩14,210 | ₩14,490 | +0.35% | 12.9만 |
|---|
| 2026.08.13 | ₩14,150 | ₩14,520 | ₩13,920 | ₩14,130 | -0.14% | 18.8만 |
|---|
| 2026.08.12 | ₩15,300 | ₩15,380 | ₩13,900 | ₩14,150 | -7.52% | 24.2만 |
|---|
| 2026.08.11 | ₩14,550 | ₩16,265 | ₩14,550 | ₩15,400 | +5.84% | 60.1만 |
|---|
| 2026.08.10 | ₩14,240 | ₩14,530 | ₩13,970 | ₩14,510 | +1.90% | 11.2만 |
|---|
| 2026.08.07 | ₩13,690 | ₩14,140 | ₩13,580 | ₩14,090 | +2.92% | 8.9만 |
|---|
| 2026.08.06 | ₩13,540 | ₩13,650 | ₩13,280 | ₩13,580 | +0.30% | 5.8만 |
|---|
| 2026.08.05 | ₩13,220 | ₩13,540 | ₩13,170 | ₩13,480 | +1.97% | 4.9만 |
|---|
| 2026.08.04 | ₩13,110 | ₩13,350 | ₩13,040 | ₩13,100 | -0.08% | 3.5만 |
|---|
| 2026.08.03 | ₩13,480 | ₩13,570 | ₩13,040 | ₩13,210 | -2.00% | 3.9만 |
|---|
| 2026.07.31 | ₩13,380 | ₩13,480 | ₩13,040 | ₩13,480 | +0.75% | 7.4만 |
|---|
| 2026.07.30 | ₩12,470 | ₩13,300 | ₩12,410 | ₩12,990 | +4.17% | 5.1만 |
|---|
| 2026.07.29 | ₩13,300 | ₩13,520 | ₩12,100 | ₩12,470 | -6.24% | 7.7만 |
|---|
| 2026.07.28 | ₩13,670 | ₩13,670 | ₩13,000 | ₩13,120 | -4.02% | 8.2만 |
|---|
| 2026.07.27 | ₩13,670 | ₩14,130 | ₩13,630 | ₩13,670 | 0.00% | 7만 |
|---|
| 2026.07.24 | ₩13,500 | ₩13,980 | ₩13,480 | ₩13,600 | +0.74% | 5.4만 |
|---|
| 2026.07.23 | ₩13,170 | ₩13,600 | ₩13,170 | ₩13,580 | +3.11% | 5.7만 |
|---|
| 2026.07.22 | ₩13,400 | ₩13,900 | ₩13,100 | ₩13,160 | -1.79% | 7.9만 |
|---|
| 2026.07.21 | ₩13,020 | ₩13,290 | ₩12,800 | ₩13,170 | +1.15% | 3.7만 |
|---|
| 2026.07.20 | ₩13,400 | ₩13,600 | ₩12,890 | ₩13,020 | -2.84% | 5.8만 |
|---|
| 2026.07.16 | ₩14,500 | ₩14,500 | ₩13,440 | ₩13,520 | -6.76% | 9.1만 |
|---|
| 2026.07.15 | ₩13,920 | ₩14,550 | ₩13,920 | ₩14,440 | +3.74% | 18.2만 |
|---|
| 2026.07.14 | ₩14,040 | ₩14,500 | ₩13,880 | ₩13,890 | -1.07% | 19.3만 |
|---|
| 2026.07.13 | ₩13,450 | ₩14,170 | ₩13,100 | ₩14,040 | +4.39% | 23.7만 |
|---|
| 2026.07.10 | ₩12,910 | ₩13,450 | ₩12,900 | ₩13,400 | +3.80% | 6.6만 |
|---|
| 2026.07.09 | ₩12,590 | ₩13,140 | ₩12,590 | ₩12,970 | +3.02% | 8.7만 |
|---|
| 2026.07.08 | ₩12,560 | ₩12,720 | ₩12,100 | ₩12,570 | +0.08% | 5.5만 |
|---|
| 2026.07.07 | ₩12,840 | ₩13,050 | ₩12,400 | ₩12,560 | -2.18% | 3.6만 |
|---|
| 2026.07.06 | ₩13,410 | ₩13,750 | ₩12,590 | ₩12,850 | -4.18% | 8만 |
|---|
| 2026.07.03 | ₩12,800 | ₩13,700 | ₩12,800 | ₩13,670 | +6.80% | 20.7만 |
|---|
| 2026.07.02 | ₩11,900 | ₩13,160 | ₩11,860 | ₩12,930 | +8.66% | 19.3만 |
|---|
| 2026.07.01 | ₩11,540 | ₩12,170 | ₩11,540 | ₩11,980 | +3.81% | 5.9만 |
|---|
| 2026.06.30 | ₩11,760 | ₩11,980 | ₩11,510 | ₩11,540 | -1.87% | 2.5만 |
|---|
| 2026.06.29 | ₩11,000 | ₩11,940 | ₩11,000 | ₩11,890 | +8.09% | 6만 |
|---|
| 2026.06.26 | ₩11,170 | ₩11,220 | ₩10,950 | ₩11,110 | -0.54% | 6만 |
|---|
| 2026.06.25 | ₩11,250 | ₩11,510 | ₩11,010 | ₩11,060 | -1.69% | 4.8만 |
|---|
| 2026.06.24 | ₩11,200 | ₩11,490 | ₩11,030 | ₩11,240 | +0.36% | 2.9만 |
|---|
| 2026.06.23 | ₩11,750 | ₩11,760 | ₩11,210 | ₩11,210 | -4.60% | 10.2만 |
|---|
| 2026.06.22 | ₩11,850 | ₩12,000 | ₩11,650 | ₩11,750 | -0.84% | 1.9만 |
|---|
| 2026.06.19 | ₩12,290 | ₩12,490 | ₩11,840 | ₩11,920 | -3.01% | 3.9만 |
|---|
| 2026.06.18 | ₩12,310 | ₩12,690 | ₩12,250 | ₩12,300 | -0.08% | 4.2만 |
|---|
| 2026.06.17 | ₩12,490 | ₩12,600 | ₩12,300 | ₩12,310 | -1.44% | 4.4만 |
|---|
| 2026.06.16 | ₩12,080 | ₩12,390 | ₩11,900 | ₩12,300 | +1.82% | 3.8만 |
|---|
| 2026.06.15 | ₩12,160 | ₩12,160 | ₩11,920 | ₩12,050 | -0.90% | 6.1만 |
|---|
| 2026.06.12 | ₩11,690 | ₩12,200 | ₩11,570 | ₩11,970 | +2.40% | 11.7만 |
|---|
| 2026.06.11 | ₩12,600 | ₩12,600 | ₩11,370 | ₩11,570 | -8.17% | 15.4만 |
|---|
| 2026.06.10 | ₩11,220 | ₩12,500 | ₩11,100 | ₩12,400 | +10.52% | 1.4천 |
|---|
| 2026.06.09 | ₩10,800 | ₩11,500 | ₩10,800 | ₩11,240 | +4.07% | 6.2만 |
|---|
| 2026.06.08 | ₩11,150 | ₩11,190 | ₩10,730 | ₩10,800 | -3.14% | 6.9만 |
|---|
| 2026.06.05 | ₩11,560 | ₩11,560 | ₩11,160 | ₩11,190 | -3.20% | 4만 |
|---|
| 2026.06.04 | ₩11,580 | ₩11,790 | ₩11,150 | ₩11,560 | -0.17% | 5.4만 |
|---|
| 2026.06.02 | ₩12,000 | ₩12,000 | ₩11,240 | ₩11,310 | -5.75% | 9.7만 |
|---|
| 2026.06.01 | ₩12,000 | ₩12,170 | ₩11,800 | ₩12,000 | 0.00% | 10.8만 |
|---|
| 2026.05.29 | ₩12,370 | ₩12,370 | ₩11,850 | ₩12,000 | -2.99% | 7.7만 |
|---|
| 2026.05.28 | ₩11,820 | ₩12,340 | ₩11,610 | ₩12,270 | +3.81% | 11.5만 |
|---|
| 2026.05.27 | ₩12,480 | ₩12,480 | ₩11,730 | ₩11,820 | -5.29% | 5.6만 |
|---|
| 2026.05.26 | ₩12,300 | ₩12,750 | ₩12,190 | ₩12,190 | -0.89% | 4.7만 |
|---|
| 2026.05.22 | ₩12,100 | ₩12,380 | ₩11,970 | ₩12,300 | +1.65% | 3.4만 |
|---|
| 2026.05.21 | ₩11,780 | ₩12,200 | ₩11,780 | ₩11,980 | +1.70% | 3.3만 |
|---|
| 2026.05.20 | ₩12,010 | ₩12,130 | ₩11,500 | ₩11,610 | -3.33% | 5.4만 |
|---|
| 2026.05.19 | ₩12,210 | ₩12,360 | ₩11,980 | ₩12,010 | -1.64% | 12.6만 |
|---|
| 2026.05.18 | ₩12,850 | ₩12,850 | ₩12,180 | ₩12,190 | -5.14% | 7.1만 |
|---|
| 2026.05.15 | ₩13,060 | ₩13,200 | ₩12,730 | ₩12,840 | -1.68% | 11.9만 |
|---|
| 2026.05.14 | ₩12,700 | ₩13,500 | ₩12,380 | ₩12,940 | +1.89% | 9만 |
|---|
| 2026.05.13 | ₩12,610 | ₩12,980 | ₩12,540 | ₩12,660 | +0.40% | 4.6만 |
|---|
| 2026.05.12 | ₩13,130 | ₩13,170 | ₩12,590 | ₩12,700 | -3.27% | 21.1만 |
|---|
| 2026.05.11 | ₩13,410 | ₩13,530 | ₩13,080 | ₩13,140 | -2.01% | 12만 |
|---|
| 2026.05.08 | ₩13,700 | ₩13,800 | ₩13,220 | ₩13,410 | -2.12% | 7.2만 |
|---|
| 2026.05.07 | ₩13,610 | ₩13,890 | ₩13,560 | ₩13,660 | +0.37% | 10.2만 |
|---|
| 2026.05.06 | ₩14,040 | ₩14,250 | ₩13,480 | ₩13,720 | -2.28% | 14.1만 |
|---|
| 2026.05.04 | ₩14,110 | ₩14,150 | ₩13,750 | ₩14,050 | -0.43% | 11.1만 |
|---|
| 2026.04.30 | ₩14,210 | ₩14,570 | ₩13,950 | ₩14,070 | -0.99% | 14.4만 |
|---|
| 2026.04.29 | ₩13,700 | ₩14,250 | ₩13,570 | ₩14,210 | +3.72% | 17.1만 |
|---|
| 2026.04.28 | ₩13,700 | ₩13,890 | ₩13,500 | ₩13,700 | 0.00% | 10.3만 |
|---|
| 2026.04.27 | ₩13,990 | ₩14,040 | ₩13,620 | ₩13,640 | -2.50% | 10.3만 |
|---|
| 2026.04.24 | ₩13,850 | ₩14,100 | ₩13,670 | ₩13,880 | +0.22% | 26.9만 |
|---|
| 2026.04.23 | ₩13,250 | ₩14,135 | ₩13,100 | ₩13,850 | +4.53% | 41.7만 |
|---|
| 2026.04.22 | ₩12,630 | ₩13,120 | ₩12,380 | ₩13,080 | +3.56% | 26만 |
|---|
| 2026.04.21 | ₩12,390 | ₩12,740 | ₩12,390 | ₩12,630 | +1.94% | 12.4만 |
|---|
| 2026.04.20 | ₩12,480 | ₩12,630 | ₩12,290 | ₩12,400 | -0.64% | 9.4만 |
|---|
| 2026.04.17 | ₩12,240 | ₩12,640 | ₩12,170 | ₩12,470 | +1.88% | 15.7만 |
|---|
| 2026.04.16 | ₩12,020 | ₩12,380 | ₩11,990 | ₩12,240 | +1.83% | 12.7만 |
|---|
| 2026.04.15 | ₩12,200 | ₩12,290 | ₩11,900 | ₩12,020 | -1.48% | 11.2만 |
|---|
| 2026.04.14 | ₩11,740 | ₩12,290 | ₩11,740 | ₩12,130 | +3.32% | 16.4만 |
|---|
| 2026.04.13 | ₩11,830 | ₩12,345 | ₩11,650 | ₩11,740 | -0.76% | 17.7만 |
|---|
| 2026.04.10 | ₩11,500 | ₩11,950 | ₩11,420 | ₩11,940 | +3.83% | 15.8만 |
|---|
| 2026.04.09 | ₩11,280 | ₩11,820 | ₩11,280 | ₩11,420 | +1.24% | 18.6만 |
|---|
| 2026.04.08 | ₩10,450 | ₩11,330 | ₩10,450 | ₩11,280 | +7.94% | 43.7만 |
|---|
| 2026.04.07 | ₩10,640 | ₩11,700 | ₩10,570 | ₩10,820 | +1.69% | 199만 |
|---|
| 2026.04.06 | ₩10,770 | ₩11,040 | ₩10,550 | ₩10,650 | -1.11% | 30.5만 |
|---|
| 2026.04.03 | ₩10,230 | ₩11,380 | ₩10,220 | ₩10,670 | +4.30% | 104.4만 |
|---|
| 2026.04.02 | ₩10,450 | ₩10,470 | ₩9,980 | ₩10,140 | -2.97% | 13.8만 |
|---|
| 2026.04.01 | ₩10,800 | ₩10,840 | ₩10,260 | ₩10,380 | -3.89% | 19.5만 |
|---|
| 2026.03.31 | ₩10,880 | ₩10,950 | ₩10,500 | ₩10,510 | -3.40% | 12.6만 |
|---|
| 2026.03.30 | ₩11,080 | ₩11,080 | ₩10,860 | ₩10,880 | -1.81% | 4.9만 |
|---|
| 2026.03.27 | ₩11,320 | ₩11,360 | ₩11,140 | ₩11,200 | -1.06% | 6.7만 |
|---|
| 2026.03.26 | ₩11,390 | ₩11,570 | ₩11,200 | ₩11,510 | +1.05% | 7.8만 |
|---|
| 2026.03.25 | ₩11,400 | ₩11,480 | ₩11,290 | ₩11,380 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩11,370 | ₩11,500 | ₩11,160 | ₩11,390 | +0.18% | 9.7만 |
|---|
| 2026.03.23 | ₩11,600 | ₩11,600 | ₩11,200 | ₩11,280 | -2.76% | 7.6만 |
|---|
| 2026.03.20 | ₩11,440 | ₩11,810 | ₩11,370 | ₩11,640 | +1.75% | 11.4만 |
|---|
| 2026.03.19 | ₩11,590 | ₩11,590 | ₩11,180 | ₩11,320 | -2.33% | 11.4만 |
|---|
| 2026.03.18 | ₩11,450 | ₩11,630 | ₩11,330 | ₩11,630 | +1.57% | 8.2만 |
|---|
| 2026.03.17 | ₩11,190 | ₩11,430 | ₩11,090 | ₩11,370 | +1.61% | 4.2만 |
|---|
| 2026.03.16 | ₩11,390 | ₩11,390 | ₩10,950 | ₩11,050 | -2.99% | 14.4만 |
|---|
| 2026.03.13 | ₩11,530 | ₩11,640 | ₩11,330 | ₩11,330 | -1.73% | 3.9만 |
|---|
| 2026.03.12 | ₩11,650 | ₩11,750 | ₩11,470 | ₩11,650 | 0.00% | 7만 |
|---|
| 2026.03.11 | ₩11,360 | ₩11,730 | ₩11,350 | ₩11,650 | +2.55% | 8만 |
|---|
| 2026.03.10 | ₩11,490 | ₩11,550 | ₩11,260 | ₩11,350 | -1.22% | 7.9만 |
|---|
| 2026.03.09 | ₩11,560 | ₩11,560 | ₩11,090 | ₩11,310 | -2.16% | 9.4만 |
|---|
| 2026.03.06 | ₩11,730 | ₩11,980 | ₩11,480 | ₩11,680 | -0.43% | 14.5만 |
|---|
| 2026.03.05 | ₩11,620 | ₩12,160 | ₩11,500 | ₩11,730 | +0.95% | 20.6만 |
|---|
| 2026.03.04 | ₩12,210 | ₩12,210 | ₩11,060 | ₩11,060 | -9.42% | 23.2만 |
|---|
| 2026.03.03 | ₩12,200 | ₩12,830 | ₩12,050 | ₩12,210 | +0.08% | 19.9만 |
|---|
| 2026.02.27 | ₩12,650 | ₩12,810 | ₩12,330 | ₩12,420 | -1.82% | 11.2만 |
|---|
| 2026.02.26 | ₩12,990 | ₩13,050 | ₩12,650 | ₩12,850 | -1.08% | 12.1만 |
|---|
| 2026.02.25 | ₩12,280 | ₩12,910 | ₩12,280 | ₩12,810 | +4.32% | 16.9만 |
|---|
| 2026.02.24 | ₩12,360 | ₩12,430 | ₩12,050 | ₩12,270 | -0.73% | 5.8만 |
|---|
| 2026.02.23 | ₩12,800 | ₩12,890 | ₩12,290 | ₩12,360 | -3.44% | 15.1만 |
|---|
| 2026.02.20 | ₩12,650 | ₩12,870 | ₩12,600 | ₩12,760 | +0.87% | 8.8만 |
|---|
| 2026.02.19 | ₩12,320 | ₩12,725 | ₩12,320 | ₩12,650 | +2.68% | 20만 |
|---|
| 2026.02.13 | ₩12,180 | ₩12,350 | ₩12,050 | ₩12,300 | +0.99% | 9.1만 |
|---|
| 2026.02.12 | ₩12,110 | ₩12,420 | ₩12,080 | ₩12,200 | +0.74% | 13.8만 |
|---|
| 2026.02.11 | ₩11,920 | ₩12,500 | ₩11,870 | ₩12,100 | +1.51% | 26.2만 |
|---|
| 2026.02.10 | ₩11,530 | ₩12,960 | ₩11,510 | ₩11,830 | +2.60% | 80.9만 |
|---|
| 2026.02.09 | ₩11,220 | ₩11,680 | ₩11,220 | ₩11,530 | +2.76% | 9.1만 |
|---|
| 2026.02.06 | ₩11,430 | ₩11,430 | ₩11,000 | ₩11,180 | -2.19% | 8.3만 |
|---|
| 2026.02.05 | ₩11,380 | ₩11,540 | ₩11,200 | ₩11,430 | +0.44% | 9.7만 |
|---|
| 2026.02.04 | ₩10,990 | ₩11,395 | ₩10,890 | ₩11,370 | +3.46% | 11만 |
|---|
| 2026.02.03 | ₩10,990 | ₩11,010 | ₩10,810 | ₩11,000 | +0.09% | 10.2만 |
|---|
| 2026.02.02 | ₩11,300 | ₩11,300 | ₩10,760 | ₩10,770 | -4.69% | 11.7만 |
|---|
| 2026.01.30 | ₩11,050 | ₩11,330 | ₩10,920 | ₩11,260 | +1.90% | 27.7만 |
|---|
| 2026.01.29 | ₩10,580 | ₩11,300 | ₩10,580 | ₩11,050 | +4.44% | 29.2만 |
|---|
| 2026.01.28 | ₩10,580 | ₩10,580 | ₩10,410 | ₩10,510 | -0.66% | 5.8만 |
|---|
| 2026.01.27 | ₩10,610 | ₩10,630 | ₩10,470 | ₩10,500 | -1.04% | 3.7만 |
|---|
| 2026.01.26 | ₩10,420 | ₩10,685 | ₩10,420 | ₩10,610 | +1.82% | 6만 |
|---|
| 2026.01.23 | ₩10,350 | ₩10,460 | ₩10,310 | ₩10,400 | +0.48% | 4.1만 |
|---|
| 2026.01.22 | ₩10,240 | ₩10,400 | ₩10,150 | ₩10,330 | +0.88% | 6.6만 |
|---|
| 2026.01.21 | ₩10,100 | ₩10,300 | ₩10,050 | ₩10,230 | +1.29% | 2.3만 |
|---|
| 2026.01.20 | ₩10,040 | ₩10,250 | ₩9,980 | ₩10,200 | +1.59% | 2.5만 |
|---|
| 2026.01.19 | ₩10,190 | ₩10,190 | ₩10,000 | ₩10,120 | -0.69% | 2.2만 |
|---|
| 2026.01.16 | ₩10,280 | ₩10,280 | ₩10,130 | ₩10,190 | -0.88% | 3.3만 |
|---|
| 2026.01.15 | ₩10,280 | ₩10,280 | ₩10,090 | ₩10,230 | -0.49% | 1.2만 |
|---|
| 2026.01.14 | ₩10,030 | ₩10,300 | ₩10,000 | ₩10,210 | +1.79% | 2.2만 |
|---|
| 2026.01.13 | ₩10,120 | ₩10,260 | ₩10,050 | ₩10,100 | -0.20% | 4.5만 |
|---|
| 2026.01.12 | ₩10,340 | ₩10,480 | ₩10,130 | ₩10,160 | -1.74% | 5.1만 |
|---|
| 2026.01.09 | ₩10,580 | ₩10,580 | ₩10,310 | ₩10,340 | -2.27% | 3.4만 |
|---|
| 2026.01.08 | ₩10,480 | ₩10,790 | ₩10,380 | ₩10,500 | +0.19% | 3.5만 |
|---|
| 2026.01.07 | ₩10,390 | ₩10,480 | ₩10,230 | ₩10,480 | +0.87% | 4만 |
|---|
| 2026.01.06 | ₩10,460 | ₩10,590 | ₩10,360 | ₩10,390 | -0.67% | 3.9만 |
|---|
| 2026.01.05 | ₩10,520 | ₩10,690 | ₩10,400 | ₩10,530 | +0.10% | 4만 |
|---|
| 2026.01.02 | ₩10,680 | ₩10,740 | ₩10,480 | ₩10,510 | -1.59% | 3.2만 |
|---|
| 2025.12.30 | ₩10,520 | ₩10,750 | ₩10,520 | ₩10,580 | +0.57% | 3.7만 |
|---|
| 2025.12.29 | ₩10,900 | ₩10,900 | ₩10,540 | ₩10,580 | -2.94% | 4.1만 |
|---|
| 2025.12.26 | ₩10,870 | ₩11,000 | ₩10,820 | ₩10,900 | +0.28% | 2.8만 |
|---|
| 2025.12.24 | ₩11,080 | ₩11,150 | ₩10,890 | ₩10,940 | -1.26% | 3.4만 |
|---|
| 2025.12.23 | ₩11,090 | ₩11,240 | ₩11,000 | ₩11,010 | -0.72% | 5.8만 |
|---|
| 2025.12.22 | ₩11,000 | ₩11,160 | ₩10,920 | ₩11,090 | +0.82% | 39.5만 |
|---|
| 2025.12.19 | ₩11,200 | ₩11,290 | ₩10,810 | ₩10,930 | -2.41% | 4.9만 |
|---|
| 2025.12.18 | ₩11,200 | ₩11,270 | ₩11,080 | ₩11,200 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩11,200 | ₩11,340 | ₩11,100 | ₩11,250 | +0.45% | 3.9만 |
|---|
| 2025.12.16 | ₩11,360 | ₩11,360 | ₩11,160 | ₩11,200 | -1.41% | 2.7만 |
|---|
| 2025.12.15 | ₩11,180 | ₩11,430 | ₩11,060 | ₩11,360 | +1.61% | 3.8만 |
|---|
| 2025.12.12 | ₩11,200 | ₩11,290 | ₩11,090 | ₩11,180 | -0.18% | 3.1만 |
|---|
| 2025.12.11 | ₩11,140 | ₩11,400 | ₩11,140 | ₩11,210 | +0.63% | 9.7만 |
|---|
| 2025.12.10 | ₩11,000 | ₩11,150 | ₩10,920 | ₩11,130 | +1.18% | 4.7만 |
|---|
| 2025.12.09 | ₩10,830 | ₩11,030 | ₩10,750 | ₩11,000 | +1.57% | 2.4만 |
|---|
| 2025.12.08 | ₩10,760 | ₩10,880 | ₩10,730 | ₩10,830 | +0.65% | 3.1만 |
|---|
| 2025.12.05 | ₩10,810 | ₩10,940 | ₩10,760 | ₩10,810 | 0.00% | 2.1만 |
|---|
| 2025.12.04 | ₩10,930 | ₩10,930 | ₩10,720 | ₩10,900 | -0.27% | 3.9만 |
|---|
| 2025.12.03 | ₩10,960 | ₩11,090 | ₩10,890 | ₩10,890 | -0.64% | 4.1만 |
|---|
| 2025.12.02 | ₩10,970 | ₩11,130 | ₩10,950 | ₩11,000 | +0.27% | 6.1만 |
|---|
| 2025.12.01 | ₩10,920 | ₩11,010 | ₩10,750 | ₩11,010 | +0.82% | 6.8만 |
|---|
| 2025.11.28 | ₩10,830 | ₩11,020 | ₩10,790 | ₩10,910 | +0.74% | 9.2만 |
|---|
| 2025.11.27 | ₩10,600 | ₩10,850 | ₩10,570 | ₩10,820 | +2.08% | 14.6만 |
|---|
| 2025.11.26 | ₩10,520 | ₩10,650 | ₩10,470 | ₩10,600 | +0.76% | 5.6만 |
|---|
| 2025.11.25 | ₩10,240 | ₩10,540 | ₩10,240 | ₩10,520 | +2.73% | 5.1만 |
|---|
| 2025.11.24 | ₩10,280 | ₩10,310 | ₩10,190 | ₩10,190 | -0.88% | 2.7만 |
|---|
| 2025.11.21 | ₩10,460 | ₩10,460 | ₩10,220 | ₩10,280 | -1.72% | 5.7만 |
|---|
| 2025.11.20 | ₩10,300 | ₩10,670 | ₩10,300 | ₩10,570 | +2.62% | 9.1만 |
|---|
| 2025.11.19 | ₩10,210 | ₩10,300 | ₩10,080 | ₩10,200 | -0.10% | 4.1만 |
|---|
| 2025.11.18 | ₩10,490 | ₩10,550 | ₩10,110 | ₩10,200 | -2.76% | 6.8만 |
|---|
| 2025.11.17 | ₩10,410 | ₩10,570 | ₩10,320 | ₩10,520 | +1.06% | 7.7만 |
|---|
| 2025.11.14 | ₩10,410 | ₩10,500 | ₩10,260 | ₩10,410 | 0.00% | 8.2만 |
|---|
| 2025.11.13 | ₩10,150 | ₩10,650 | ₩10,140 | ₩10,480 | +3.25% | 26.6만 |
|---|
| 2025.11.12 | ₩10,030 | ₩10,170 | ₩10,000 | ₩10,150 | +1.20% | 6.9만 |
|---|
| 2025.11.11 | ₩10,030 | ₩10,170 | ₩9,970 | ₩10,000 | -0.30% | 5.5만 |
|---|
| 2025.11.10 | ₩9,360 | ₩10,090 | ₩9,360 | ₩10,040 | +7.26% | 19.8만 |
|---|
| 2025.11.07 | ₩9,310 | ₩9,430 | ₩9,110 | ₩9,320 | +0.11% | 7.9만 |
|---|
| 2025.11.06 | ₩9,300 | ₩9,420 | ₩9,200 | ₩9,410 | +1.18% | 4.3만 |
|---|
| 2025.11.05 | ₩9,290 | ₩9,290 | ₩9,060 | ₩9,200 | -0.97% | 10.1만 |
|---|
| 2025.11.04 | ₩9,250 | ₩9,360 | ₩9,230 | ₩9,250 | 0.00% | 5.1만 |
|---|
| 2025.11.03 | ₩9,350 | ₩9,430 | ₩9,210 | ₩9,250 | -1.07% | 4.5만 |
|---|
| 2025.10.31 | ₩9,450 | ₩9,570 | ₩9,230 | ₩9,350 | -1.06% | 8만 |
|---|
| 2025.10.30 | ₩9,760 | ₩9,760 | ₩9,460 | ₩9,470 | -2.97% | 8.6만 |
|---|
| 2025.10.29 | ₩9,760 | ₩9,840 | ₩9,740 | ₩9,760 | 0.00% | 4.2만 |
|---|
| 2025.10.28 | ₩9,920 | ₩9,920 | ₩9,750 | ₩9,800 | -1.21% | 3.9만 |
|---|
| 2025.10.27 | ₩9,800 | ₩9,940 | ₩9,790 | ₩9,880 | +0.82% | 4.4만 |
|---|
| 2025.10.24 | ₩9,750 | ₩9,830 | ₩9,680 | ₩9,770 | +0.21% | 7.4만 |
|---|
| 2025.10.23 | ₩9,800 | ₩9,920 | ₩9,700 | ₩9,720 | -0.82% | 4.6만 |
|---|
| 2025.10.22 | ₩9,750 | ₩9,870 | ₩9,590 | ₩9,800 | +0.51% | 5.2만 |
|---|
| 2025.10.21 | ₩9,850 | ₩9,880 | ₩9,680 | ₩9,760 | -0.91% | 3.2만 |
|---|
| 2025.10.20 | ₩9,730 | ₩9,850 | ₩9,700 | ₩9,840 | +1.13% | 3.3만 |
|---|
| 2025.10.17 | ₩9,750 | ₩9,840 | ₩9,700 | ₩9,730 | -0.21% | 2.9만 |
|---|
| 2025.10.16 | ₩9,870 | ₩9,950 | ₩9,700 | ₩9,750 | -1.22% | 3.7만 |
|---|
| 2025.10.15 | ₩9,730 | ₩10,040 | ₩9,730 | ₩9,850 | +1.23% | 4.7만 |
|---|
| 2025.10.14 | ₩9,740 | ₩9,850 | ₩9,690 | ₩9,720 | -0.21% | 5.9만 |
|---|
| 2025.10.13 | ₩9,790 | ₩9,840 | ₩9,630 | ₩9,700 | -0.92% | 4.9만 |
|---|
| 2025.10.10 | ₩9,650 | ₩10,020 | ₩9,630 | ₩9,830 | +1.87% | 20.5만 |
|---|