시장 데이터를 불러오는 중
전체 종목
진로발효 과거 주가
018120.KQ · KOSDAQ
주요 제품·사업: 주정
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
018120.KQ · KOSDAQ
주요 제품·사업: 주정
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,850 | ₩16,850 | ₩16,610 | ₩16,780 | -0.42% | 686 |
| 2026.10.07 | ₩16,780 | ₩16,850 | ₩16,630 | ₩16,680 | -0.60% | 581 |
| 2026.10.06 | ₩16,740 | ₩16,780 | ₩16,680 | ₩16,780 | +0.24% | 522 |
| 2026.10.02 | ₩16,890 | ₩16,890 | ₩16,680 | ₩16,810 | -0.47% | 185 |
| 2026.10.01 | ₩16,800 | ₩16,800 | ₩16,740 | ₩16,770 | -0.18% | 461 |
| 2026.09.30 | ₩16,840 | ₩16,840 | ₩16,740 | ₩16,810 | -0.18% | 278 |
| 2026.09.29 | ₩16,990 | ₩16,990 | ₩16,640 | ₩16,840 | -0.88% | 147 |
| 2026.09.28 | ₩16,670 | ₩17,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,670 |
| ₩16,800 |
| +0.78% |
| 3.6천 |
| 2026.09.23 | ₩16,710 | ₩16,750 | ₩16,660 | ₩16,700 | -0.06% | 219 |
|---|
| 2026.09.22 | ₩16,540 | ₩16,720 | ₩16,540 | ₩16,710 | +1.03% | 241 |
|---|
| 2026.09.21 | ₩16,700 | ₩16,730 | ₩16,660 | ₩16,720 | +0.12% | 310 |
|---|
| 2026.09.18 | ₩16,650 | ₩16,800 | ₩16,650 | ₩16,700 | +0.30% | 194 |
|---|
| 2026.09.17 | ₩16,560 | ₩16,940 | ₩16,200 | ₩16,680 | +0.72% | 623 |
|---|
| 2026.09.16 | ₩16,870 | ₩16,870 | ₩16,610 | ₩16,680 | -1.13% | 282 |
|---|
| 2026.09.15 | ₩16,700 | ₩16,700 | ₩16,590 | ₩16,660 | -0.24% | 405 |
|---|
| 2026.09.14 | ₩16,640 | ₩16,800 | ₩16,580 | ₩16,650 | +0.06% | 987 |
|---|
| 2026.09.11 | ₩16,720 | ₩16,720 | ₩16,580 | ₩16,640 | -0.48% | 98 |
|---|
| 2026.09.10 | ₩16,590 | ₩16,780 | ₩16,590 | ₩16,600 | +0.06% | 318 |
|---|
| 2026.09.09 | ₩16,620 | ₩16,680 | ₩16,550 | ₩16,650 | +0.18% | 1.2천 |
|---|
| 2026.09.08 | ₩16,570 | ₩16,690 | ₩16,560 | ₩16,620 | +0.30% | 1.1천 |
|---|
| 2026.09.07 | ₩16,570 | ₩16,700 | ₩16,560 | ₩16,670 | +0.60% | 614 |
|---|
| 2026.09.04 | ₩16,540 | ₩16,610 | ₩16,530 | ₩16,560 | +0.12% | 1.4천 |
|---|
| 2026.09.03 | ₩16,600 | ₩16,600 | ₩16,500 | ₩16,560 | -0.24% | 452 |
|---|
| 2026.09.02 | ₩16,550 | ₩16,610 | ₩16,500 | ₩16,530 | -0.12% | 733 |
|---|
| 2026.09.01 | ₩16,500 | ₩16,640 | ₩16,440 | ₩16,550 | +0.30% | 5.1천 |
|---|
| 2026.08.31 | ₩16,550 | ₩16,570 | ₩16,480 | ₩16,490 | -0.36% | 2.1천 |
|---|
| 2026.08.28 | ₩16,520 | ₩16,630 | ₩16,480 | ₩16,500 | -0.12% | 614 |
|---|
| 2026.08.27 | ₩16,680 | ₩16,680 | ₩16,400 | ₩16,480 | -1.20% | 1.2천 |
|---|
| 2026.08.26 | ₩16,510 | ₩16,620 | ₩16,400 | ₩16,510 | 0.00% | 1.1천 |
|---|
| 2026.08.25 | ₩16,400 | ₩16,770 | ₩16,400 | ₩16,480 | +0.49% | 2.5천 |
|---|
| 2026.08.24 | ₩16,790 | ₩16,790 | ₩16,450 | ₩16,530 | -1.55% | 2.2천 |
|---|
| 2026.08.21 | ₩16,720 | ₩16,720 | ₩16,560 | ₩16,680 | -0.24% | 1.6천 |
|---|
| 2026.08.20 | ₩16,670 | ₩16,720 | ₩16,610 | ₩16,720 | +0.30% | 2.9천 |
|---|
| 2026.08.19 | ₩16,750 | ₩16,750 | ₩16,630 | ₩16,630 | -0.72% | 668 |
|---|
| 2026.08.18 | ₩16,800 | ₩16,840 | ₩16,700 | ₩16,750 | -0.30% | 723 |
|---|
| 2026.08.14 | ₩16,890 | ₩16,890 | ₩16,580 | ₩16,800 | -0.53% | 1.1천 |
|---|
| 2026.08.13 | ₩16,520 | ₩16,840 | ₩16,520 | ₩16,760 | +1.45% | 1.5천 |
|---|
| 2026.08.12 | ₩16,650 | ₩16,780 | ₩16,620 | ₩16,750 | +0.60% | 806 |
|---|
| 2026.08.11 | ₩16,610 | ₩16,800 | ₩16,610 | ₩16,650 | +0.24% | 475 |
|---|
| 2026.08.10 | ₩16,800 | ₩16,800 | ₩16,600 | ₩16,610 | -1.13% | 2천 |
|---|
| 2026.08.07 | ₩16,660 | ₩16,710 | ₩16,590 | ₩16,670 | +0.06% | 205 |
|---|
| 2026.08.06 | ₩16,760 | ₩16,760 | ₩16,570 | ₩16,640 | -0.72% | 380 |
|---|
| 2026.08.05 | ₩16,780 | ₩16,780 | ₩16,600 | ₩16,650 | -0.77% | 894 |
|---|
| 2026.08.04 | ₩16,690 | ₩16,690 | ₩16,500 | ₩16,550 | -0.84% | 1.3천 |
|---|
| 2026.08.03 | ₩16,440 | ₩16,830 | ₩16,310 | ₩16,600 | +0.97% | 827 |
|---|
| 2026.07.31 | ₩16,870 | ₩16,870 | ₩16,470 | ₩16,470 | -2.37% | 1.3천 |
|---|
| 2026.07.30 | ₩16,420 | ₩16,700 | ₩16,410 | ₩16,410 | -0.06% | 1.2천 |
|---|
| 2026.07.29 | ₩16,530 | ₩16,530 | ₩16,240 | ₩16,470 | -0.36% | 2.1천 |
|---|
| 2026.07.28 | ₩16,860 | ₩16,860 | ₩16,350 | ₩16,380 | -2.85% | 1.5천 |
|---|
| 2026.07.27 | ₩16,880 | ₩16,880 | ₩16,470 | ₩16,550 | -1.95% | 1.1천 |
|---|
| 2026.07.24 | ₩16,480 | ₩16,620 | ₩16,400 | ₩16,470 | -0.06% | 953 |
|---|
| 2026.07.23 | ₩16,460 | ₩16,490 | ₩16,400 | ₩16,480 | +0.12% | 2천 |
|---|
| 2026.07.22 | ₩16,460 | ₩16,560 | ₩16,350 | ₩16,460 | 0.00% | 1.3천 |
|---|
| 2026.07.21 | ₩16,870 | ₩16,870 | ₩16,380 | ₩16,460 | -2.43% | 443 |
|---|
| 2026.07.20 | ₩16,500 | ₩16,550 | ₩16,360 | ₩16,470 | -0.18% | 1.9천 |
|---|
| 2026.07.16 | ₩16,540 | ₩16,550 | ₩16,440 | ₩16,540 | 0.00% | 506 |
|---|
| 2026.07.15 | ₩16,480 | ₩16,780 | ₩16,480 | ₩16,540 | +0.36% | 577 |
|---|
| 2026.07.14 | ₩16,490 | ₩16,490 | ₩16,370 | ₩16,480 | -0.06% | 830 |
|---|
| 2026.07.13 | ₩16,470 | ₩16,500 | ₩16,320 | ₩16,480 | +0.06% | 2.5천 |
|---|
| 2026.07.10 | ₩16,990 | ₩16,990 | ₩16,440 | ₩16,470 | -3.06% | 2.2천 |
|---|
| 2026.07.09 | ₩16,430 | ₩16,470 | ₩16,370 | ₩16,400 | -0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩16,540 | ₩16,540 | ₩16,350 | ₩16,430 | -0.67% | 2.9천 |
|---|
| 2026.07.07 | ₩16,490 | ₩16,540 | ₩16,400 | ₩16,540 | +0.30% | 1.5천 |
|---|
| 2026.07.06 | ₩16,450 | ₩16,520 | ₩16,450 | ₩16,490 | +0.24% | 1.5천 |
|---|
| 2026.07.03 | ₩16,450 | ₩16,460 | ₩16,180 | ₩16,450 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩16,460 | ₩16,490 | ₩16,380 | ₩16,450 | -0.06% | 1.8천 |
|---|
| 2026.07.01 | ₩16,470 | ₩16,470 | ₩16,410 | ₩16,460 | -0.06% | 1천 |
|---|
| 2026.06.30 | ₩16,450 | ₩16,470 | ₩16,380 | ₩16,440 | -0.06% | 623 |
|---|
| 2026.06.29 | ₩16,370 | ₩16,510 | ₩16,000 | ₩16,440 | +0.43% | 2.2천 |
|---|
| 2026.06.26 | ₩16,470 | ₩16,470 | ₩16,300 | ₩16,370 | -0.61% | 5.8천 |
|---|
| 2026.06.25 | ₩16,510 | ₩16,550 | ₩16,430 | ₩16,470 | -0.24% | 2.5천 |
|---|
| 2026.06.24 | ₩16,490 | ₩16,500 | ₩16,470 | ₩16,500 | +0.06% | 1.6천 |
|---|
| 2026.06.23 | ₩16,740 | ₩16,740 | ₩16,490 | ₩16,490 | -1.49% | 5천 |
|---|
| 2026.06.22 | ₩16,790 | ₩16,820 | ₩16,680 | ₩16,740 | -0.30% | 2.3천 |
|---|
| 2026.06.19 | ₩16,860 | ₩16,870 | ₩16,650 | ₩16,790 | -0.42% | 3.1천 |
|---|
| 2026.06.18 | ₩17,150 | ₩17,190 | ₩16,920 | ₩16,990 | -0.93% | 3.1천 |
|---|
| 2026.06.17 | ₩17,170 | ₩17,190 | ₩17,110 | ₩17,150 | -0.12% | 1.1천 |
|---|
| 2026.06.16 | ₩17,270 | ₩17,270 | ₩17,140 | ₩17,170 | -0.58% | 3.8천 |
|---|
| 2026.06.15 | ₩17,250 | ₩17,270 | ₩17,160 | ₩17,270 | +0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩16,930 | ₩17,300 | ₩16,930 | ₩17,250 | +1.89% | 4.6천 |
|---|
| 2026.06.11 | ₩16,700 | ₩16,950 | ₩16,690 | ₩16,910 | +1.26% | 1.7천 |
|---|
| 2026.06.10 | ₩16,800 | ₩16,930 | ₩16,610 | ₩16,700 | -0.60% | 3.1천 |
|---|
| 2026.06.09 | ₩16,590 | ₩17,000 | ₩16,580 | ₩16,800 | +1.27% | 1.5천 |
|---|
| 2026.06.08 | ₩16,870 | ₩16,870 | ₩16,580 | ₩16,590 | -1.66% | 4천 |
|---|
| 2026.06.05 | ₩17,030 | ₩17,030 | ₩16,770 | ₩16,870 | -0.94% | 3.2천 |
|---|
| 2026.06.04 | ₩16,980 | ₩17,040 | ₩16,950 | ₩16,990 | +0.06% | 2천 |
|---|
| 2026.06.02 | ₩17,000 | ₩17,090 | ₩16,860 | ₩16,980 | -0.12% | 2.7천 |
|---|
| 2026.06.01 | ₩16,900 | ₩17,000 | ₩16,900 | ₩17,000 | +0.59% | 3.6천 |
|---|
| 2026.05.29 | ₩17,090 | ₩17,090 | ₩16,910 | ₩16,980 | -0.64% | 4.9천 |
|---|
| 2026.05.28 | ₩17,200 | ₩17,290 | ₩17,000 | ₩17,090 | -0.64% | 5.5천 |
|---|
| 2026.05.27 | ₩17,310 | ₩17,310 | ₩17,070 | ₩17,250 | -0.35% | 4.4천 |
|---|
| 2026.05.26 | ₩17,410 | ₩17,470 | ₩17,250 | ₩17,300 | -0.63% | 2.8천 |
|---|
| 2026.05.22 | ₩17,240 | ₩17,720 | ₩17,240 | ₩17,410 | +0.99% | 2.1천 |
|---|
| 2026.05.21 | ₩17,330 | ₩17,360 | ₩17,220 | ₩17,240 | -0.52% | 2.5천 |
|---|
| 2026.05.20 | ₩17,400 | ₩17,400 | ₩17,260 | ₩17,310 | -0.52% | 2.9천 |
|---|
| 2026.05.19 | ₩17,500 | ₩17,520 | ₩17,380 | ₩17,400 | -0.57% | 1.4천 |
|---|
| 2026.05.18 | ₩17,430 | ₩17,480 | ₩17,300 | ₩17,480 | +0.29% | 2.7천 |
|---|
| 2026.05.15 | ₩17,550 | ₩17,590 | ₩17,300 | ₩17,520 | -0.17% | 7천 |
|---|
| 2026.05.14 | ₩17,640 | ₩17,640 | ₩17,400 | ₩17,440 | -1.13% | 4.8천 |
|---|
| 2026.05.13 | ₩17,750 | ₩17,750 | ₩17,390 | ₩17,440 | -1.75% | 1.3만 |
|---|
| 2026.05.12 | ₩17,740 | ₩17,800 | ₩17,560 | ₩17,620 | -0.68% | 5.3천 |
|---|
| 2026.05.11 | ₩17,920 | ₩17,930 | ₩17,710 | ₩17,740 | -1.00% | 6.5천 |
|---|
| 2026.05.08 | ₩18,090 | ₩18,090 | ₩17,900 | ₩17,920 | -0.94% | 2.2천 |
|---|
| 2026.05.07 | ₩18,140 | ₩18,140 | ₩17,850 | ₩17,910 | -1.27% | 3.3천 |
|---|
| 2026.05.06 | ₩18,050 | ₩18,060 | ₩17,950 | ₩18,030 | -0.11% | 4천 |
|---|
| 2026.05.04 | ₩17,990 | ₩18,080 | ₩17,960 | ₩18,040 | +0.28% | 6.2천 |
|---|
| 2026.04.30 | ₩18,050 | ₩18,050 | ₩17,990 | ₩17,990 | -0.33% | 1.9천 |
|---|
| 2026.04.29 | ₩18,140 | ₩18,140 | ₩17,950 | ₩18,040 | -0.55% | 2.6천 |
|---|
| 2026.04.28 | ₩18,010 | ₩18,070 | ₩17,960 | ₩18,020 | +0.06% | 4.6천 |
|---|
| 2026.04.27 | ₩18,050 | ₩18,050 | ₩17,890 | ₩18,000 | -0.28% | 4천 |
|---|
| 2026.04.24 | ₩18,100 | ₩18,100 | ₩17,880 | ₩17,940 | -0.88% | 3.3천 |
|---|
| 2026.04.23 | ₩17,930 | ₩17,930 | ₩17,850 | ₩17,930 | 0.00% | 4.4천 |
|---|
| 2026.04.22 | ₩17,980 | ₩17,980 | ₩17,810 | ₩17,860 | -0.67% | 4.1천 |
|---|
| 2026.04.21 | ₩17,980 | ₩17,980 | ₩17,810 | ₩17,890 | -0.50% | 3.2천 |
|---|
| 2026.04.20 | ₩17,920 | ₩17,960 | ₩17,900 | ₩17,940 | +0.11% | 3.2천 |
|---|
| 2026.04.17 | ₩17,940 | ₩17,950 | ₩17,770 | ₩17,920 | -0.11% | 5.6천 |
|---|
| 2026.04.16 | ₩17,910 | ₩18,040 | ₩17,850 | ₩17,940 | +0.17% | 3.9천 |
|---|
| 2026.04.15 | ₩17,980 | ₩18,040 | ₩17,820 | ₩17,850 | -0.72% | 9.7천 |
|---|
| 2026.04.14 | ₩17,900 | ₩18,070 | ₩17,890 | ₩17,970 | +0.39% | 3.9천 |
|---|
| 2026.04.13 | ₩18,050 | ₩18,180 | ₩17,880 | ₩17,890 | -0.89% | 3.7천 |
|---|
| 2026.04.10 | ₩17,890 | ₩18,060 | ₩17,890 | ₩18,050 | +0.89% | 2.8천 |
|---|
| 2026.04.09 | ₩18,020 | ₩18,020 | ₩17,880 | ₩17,890 | -0.72% | 1.6천 |
|---|
| 2026.04.08 | ₩17,990 | ₩18,020 | ₩17,770 | ₩18,020 | +0.17% | 3.6천 |
|---|
| 2026.04.07 | ₩17,690 | ₩18,580 | ₩17,640 | ₩18,040 | +1.98% | 1.7만 |
|---|
| 2026.04.06 | ₩17,620 | ₩17,740 | ₩17,590 | ₩17,640 | +0.11% | 3.5천 |
|---|
| 2026.04.03 | ₩17,350 | ₩18,050 | ₩17,330 | ₩17,620 | +1.56% | 5.9천 |
|---|
| 2026.04.02 | ₩17,500 | ₩17,580 | ₩17,300 | ₩17,300 | -1.14% | 5.1천 |
|---|
| 2026.04.01 | ₩17,540 | ₩17,560 | ₩17,490 | ₩17,500 | -0.23% | 1.8천 |
|---|
| 2026.03.31 | ₩17,550 | ₩17,570 | ₩17,430 | ₩17,480 | -0.40% | 3.3천 |
|---|
| 2026.03.30 | ₩17,610 | ₩17,640 | ₩17,450 | ₩17,500 | -0.62% | 2.6천 |
|---|
| 2026.03.27 | ₩17,660 | ₩17,670 | ₩17,610 | ₩17,650 | -0.06% | 1.8천 |
|---|
| 2026.03.26 | ₩17,730 | ₩17,750 | ₩17,550 | ₩17,670 | -0.34% | 5천 |
|---|
| 2026.03.25 | ₩17,520 | ₩17,870 | ₩17,520 | ₩17,730 | +1.20% | 2.4천 |
|---|
| 2026.03.24 | ₩17,640 | ₩17,680 | ₩17,560 | ₩17,560 | -0.45% | 2천 |
|---|
| 2026.03.23 | ₩17,900 | ₩17,900 | ₩17,510 | ₩17,600 | -1.68% | 3.8천 |
|---|
| 2026.03.20 | ₩17,990 | ₩18,000 | ₩17,840 | ₩17,990 | 0.00% | 2.2천 |
|---|
| 2026.03.19 | ₩18,010 | ₩18,010 | ₩17,860 | ₩17,990 | -0.11% | 4.1천 |
|---|
| 2026.03.18 | ₩17,900 | ₩18,020 | ₩17,890 | ₩18,010 | +0.61% | 3.9천 |
|---|
| 2026.03.17 | ₩17,720 | ₩17,900 | ₩17,710 | ₩17,900 | +1.02% | 3.8천 |
|---|
| 2026.03.16 | ₩17,890 | ₩17,950 | ₩17,710 | ₩17,710 | -1.01% | 3.1천 |
|---|
| 2026.03.13 | ₩17,790 | ₩18,020 | ₩17,790 | ₩17,890 | +0.56% | 1.9천 |
|---|
| 2026.03.12 | ₩17,840 | ₩17,940 | ₩17,820 | ₩17,920 | +0.45% | 1.2천 |
|---|
| 2026.03.11 | ₩17,720 | ₩17,900 | ₩17,660 | ₩17,840 | +0.68% | 4.7천 |
|---|
| 2026.03.10 | ₩17,510 | ₩17,720 | ₩17,480 | ₩17,720 | +1.20% | 4.3천 |
|---|
| 2026.03.09 | ₩17,530 | ₩17,530 | ₩17,300 | ₩17,510 | -0.11% | 2.9천 |
|---|
| 2026.03.06 | ₩17,500 | ₩17,530 | ₩17,430 | ₩17,530 | +0.17% | 2천 |
|---|
| 2026.03.05 | ₩18,040 | ₩18,040 | ₩17,100 | ₩17,500 | -2.99% | 7.3천 |
|---|
| 2026.03.04 | ₩17,740 | ₩17,740 | ₩17,100 | ₩17,300 | -2.48% | 7.5천 |
|---|
| 2026.03.03 | ₩18,000 | ₩18,000 | ₩17,740 | ₩17,780 | -1.22% | 5.5천 |
|---|
| 2026.02.27 | ₩18,200 | ₩18,200 | ₩17,950 | ₩18,050 | -0.82% | 6.8천 |
|---|
| 2026.02.26 | ₩18,340 | ₩18,340 | ₩18,160 | ₩18,200 | -0.76% | 5.6천 |
|---|
| 2026.02.25 | ₩18,470 | ₩18,500 | ₩18,240 | ₩18,330 | -0.76% | 6.6천 |
|---|
| 2026.02.24 | ₩18,520 | ₩18,520 | ₩18,220 | ₩18,470 | -0.27% | 5천 |
|---|
| 2026.02.23 | ₩18,460 | ₩18,600 | ₩18,440 | ₩18,520 | +0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩18,400 | ₩18,490 | ₩18,390 | ₩18,450 | +0.27% | 8.4천 |
|---|
| 2026.02.19 | ₩18,160 | ₩18,450 | ₩18,070 | ₩18,400 | +1.32% | 9.3천 |
|---|
| 2026.02.13 | ₩18,010 | ₩18,210 | ₩18,000 | ₩18,210 | +1.11% | 8.2천 |
|---|
| 2026.02.12 | ₩17,680 | ₩18,090 | ₩17,650 | ₩18,000 | +1.81% | 7천 |
|---|
| 2026.02.11 | ₩17,660 | ₩17,820 | ₩17,510 | ₩17,690 | +0.17% | 1.7천 |
|---|
| 2026.02.10 | ₩17,470 | ₩17,650 | ₩17,470 | ₩17,650 | +1.03% | 2.9천 |
|---|
| 2026.02.09 | ₩17,340 | ₩18,230 | ₩17,300 | ₩17,400 | +0.35% | 2.5천 |
|---|
| 2026.02.06 | ₩17,470 | ₩17,470 | ₩17,270 | ₩17,340 | -0.74% | 3.8천 |
|---|
| 2026.02.05 | ₩17,370 | ₩17,570 | ₩17,370 | ₩17,480 | +0.63% | 2.5천 |
|---|
| 2026.02.04 | ₩17,280 | ₩17,370 | ₩17,240 | ₩17,370 | +0.52% | 2.5천 |
|---|
| 2026.02.03 | ₩17,400 | ₩17,450 | ₩17,200 | ₩17,310 | -0.52% | 2.6천 |
|---|
| 2026.02.02 | ₩17,580 | ₩17,580 | ₩17,100 | ₩17,280 | -1.71% | 2.3천 |
|---|
| 2026.01.30 | ₩17,500 | ₩17,500 | ₩17,240 | ₩17,340 | -0.91% | 3천 |
|---|
| 2026.01.29 | ₩17,690 | ₩17,690 | ₩17,370 | ₩17,490 | -1.13% | 4.2천 |
|---|
| 2026.01.28 | ₩17,580 | ₩17,700 | ₩17,470 | ₩17,700 | +0.68% | 4.1천 |
|---|
| 2026.01.27 | ₩17,580 | ₩17,740 | ₩17,560 | ₩17,570 | -0.06% | 2.6천 |
|---|
| 2026.01.26 | ₩17,310 | ₩17,650 | ₩17,310 | ₩17,630 | +1.85% | 7.3천 |
|---|
| 2026.01.23 | ₩17,140 | ₩17,320 | ₩17,140 | ₩17,310 | +0.99% | 4.9천 |
|---|
| 2026.01.22 | ₩17,210 | ₩17,210 | ₩17,040 | ₩17,140 | -0.41% | 8.3천 |
|---|
| 2026.01.21 | ₩17,280 | ₩17,280 | ₩17,170 | ₩17,210 | -0.41% | 1.2천 |
|---|
| 2026.01.20 | ₩17,030 | ₩17,300 | ₩17,020 | ₩17,280 | +1.47% | 3천 |
|---|
| 2026.01.19 | ₩17,190 | ₩17,190 | ₩17,040 | ₩17,070 | -0.70% | 4.1천 |
|---|
| 2026.01.16 | ₩17,300 | ₩17,400 | ₩17,060 | ₩17,190 | -0.64% | 7.6천 |
|---|
| 2026.01.15 | ₩17,350 | ₩17,350 | ₩17,090 | ₩17,200 | -0.86% | 1.2만 |
|---|
| 2026.01.14 | ₩17,500 | ₩17,500 | ₩17,310 | ₩17,350 | -0.86% | 6.1천 |
|---|
| 2026.01.13 | ₩17,600 | ₩17,600 | ₩17,490 | ₩17,490 | -0.63% | 3.5천 |
|---|
| 2026.01.12 | ₩17,690 | ₩17,690 | ₩17,570 | ₩17,600 | -0.51% | 5.6천 |
|---|
| 2026.01.09 | ₩17,900 | ₩17,900 | ₩17,640 | ₩17,690 | -1.17% | 1.2천 |
|---|
| 2026.01.08 | ₩17,900 | ₩17,900 | ₩17,680 | ₩17,710 | -1.06% | 2천 |
|---|
| 2026.01.07 | ₩17,760 | ₩17,890 | ₩17,700 | ₩17,710 | -0.28% | 4.1천 |
|---|
| 2026.01.06 | ₩17,930 | ₩17,940 | ₩17,770 | ₩17,890 | -0.22% | 4.1천 |
|---|
| 2026.01.05 | ₩18,000 | ₩18,000 | ₩17,730 | ₩17,930 | -0.39% | 4천 |
|---|
| 2026.01.02 | ₩18,090 | ₩18,090 | ₩17,890 | ₩17,910 | -1.00% | 4천 |
|---|
| 2025.12.30 | ₩17,990 | ₩18,140 | ₩17,970 | ₩18,090 | +0.56% | 6.8천 |
|---|
| 2025.12.29 | ₩18,200 | ₩18,390 | ₩17,500 | ₩18,060 | -0.77% | 1.6만 |
|---|
| 2025.12.26 | ₩18,650 | ₩18,650 | ₩18,460 | ₩18,610 | -0.21% | 2만 |
|---|
| 2025.12.24 | ₩18,500 | ₩18,570 | ₩18,460 | ₩18,570 | +0.38% | 3.6천 |
|---|
| 2025.12.23 | ₩18,640 | ₩18,660 | ₩18,460 | ₩18,470 | -0.91% | 5.8천 |
|---|
| 2025.12.22 | ₩18,560 | ₩18,680 | ₩18,500 | ₩18,640 | +0.43% | 6.7천 |
|---|
| 2025.12.19 | ₩18,500 | ₩18,590 | ₩18,500 | ₩18,560 | +0.32% | 788 |
|---|
| 2025.12.18 | ₩18,580 | ₩18,580 | ₩18,460 | ₩18,550 | -0.16% | 2.7천 |
|---|
| 2025.12.17 | ₩18,500 | ₩18,570 | ₩18,460 | ₩18,570 | +0.38% | 1.6천 |
|---|
| 2025.12.16 | ₩18,450 | ₩18,470 | ₩18,350 | ₩18,470 | +0.11% | 2천 |
|---|
| 2025.12.15 | ₩18,280 | ₩18,450 | ₩18,280 | ₩18,430 | +0.82% | 2.1천 |
|---|
| 2025.12.12 | ₩18,440 | ₩18,440 | ₩18,120 | ₩18,290 | -0.81% | 5.3천 |
|---|
| 2025.12.11 | ₩18,350 | ₩18,410 | ₩18,300 | ₩18,350 | 0.00% | 4.7천 |
|---|
| 2025.12.10 | ₩18,280 | ₩18,350 | ₩18,130 | ₩18,330 | +0.27% | 2.3천 |
|---|
| 2025.12.09 | ₩18,180 | ₩18,300 | ₩18,110 | ₩18,280 | +0.55% | 2.3천 |
|---|
| 2025.12.08 | ₩18,040 | ₩18,200 | ₩17,950 | ₩18,170 | +0.72% | 7.9천 |
|---|
| 2025.12.05 | ₩18,380 | ₩18,470 | ₩17,980 | ₩18,040 | -1.85% | 2.8만 |
|---|
| 2025.12.04 | ₩18,480 | ₩18,590 | ₩18,120 | ₩18,390 | -0.49% | 1.6만 |
|---|
| 2025.12.03 | ₩18,790 | ₩18,900 | ₩18,460 | ₩18,480 | -1.65% | 1.3만 |
|---|
| 2025.12.02 | ₩18,940 | ₩19,000 | ₩18,540 | ₩18,700 | -1.27% | 8천 |
|---|
| 2025.12.01 | ₩18,950 | ₩18,970 | ₩18,830 | ₩18,920 | -0.16% | 760 |
|---|
| 2025.11.28 | ₩18,960 | ₩18,960 | ₩18,750 | ₩18,910 | -0.26% | 2천 |
|---|
| 2025.11.27 | ₩18,800 | ₩18,950 | ₩18,670 | ₩18,900 | +0.53% | 1.9천 |
|---|
| 2025.11.26 | ₩18,720 | ₩18,800 | ₩18,710 | ₩18,750 | +0.16% | 1.5천 |
|---|
| 2025.11.25 | ₩18,850 | ₩18,850 | ₩18,660 | ₩18,780 | -0.37% | 2.2천 |
|---|
| 2025.11.24 | ₩18,790 | ₩18,890 | ₩18,710 | ₩18,720 | -0.37% | 584 |
|---|
| 2025.11.21 | ₩18,760 | ₩18,770 | ₩18,510 | ₩18,750 | -0.05% | 1.9천 |
|---|
| 2025.11.20 | ₩18,440 | ₩18,780 | ₩18,390 | ₩18,770 | +1.79% | 2.8천 |
|---|
| 2025.11.19 | ₩18,360 | ₩18,490 | ₩18,220 | ₩18,440 | +0.44% | 1.6천 |
|---|
| 2025.11.18 | ₩18,380 | ₩18,440 | ₩18,230 | ₩18,360 | -0.11% | 1.6천 |
|---|
| 2025.11.17 | ₩18,500 | ₩18,500 | ₩18,290 | ₩18,340 | -0.86% | 3.5천 |
|---|
| 2025.11.14 | ₩18,800 | ₩18,800 | ₩18,450 | ₩18,500 | -1.60% | 5.9천 |
|---|
| 2025.11.13 | ₩18,750 | ₩18,880 | ₩18,660 | ₩18,800 | +0.27% | 1천 |
|---|
| 2025.11.12 | ₩18,420 | ₩18,840 | ₩18,390 | ₩18,800 | +2.06% | 6.2천 |
|---|
| 2025.11.11 | ₩18,350 | ₩18,440 | ₩18,300 | ₩18,410 | +0.33% | 1.3천 |
|---|
| 2025.11.10 | ₩18,160 | ₩18,290 | ₩18,160 | ₩18,290 | +0.72% | 9.7천 |
|---|
| 2025.11.07 | ₩18,130 | ₩18,340 | ₩17,990 | ₩18,160 | +0.17% | 2천 |
|---|
| 2025.11.06 | ₩18,000 | ₩18,270 | ₩17,990 | ₩18,150 | +0.83% | 1.9천 |
|---|
| 2025.11.05 | ₩17,970 | ₩18,000 | ₩17,750 | ₩18,000 | +0.17% | 2.6천 |
|---|
| 2025.11.04 | ₩18,140 | ₩18,140 | ₩17,940 | ₩17,960 | -0.99% | 6.9천 |
|---|
| 2025.11.03 | ₩18,320 | ₩18,320 | ₩18,120 | ₩18,140 | -0.98% | 3.1천 |
|---|
| 2025.10.31 | ₩18,350 | ₩18,360 | ₩18,140 | ₩18,320 | -0.16% | 4.2천 |
|---|
| 2025.10.30 | ₩18,330 | ₩18,370 | ₩18,310 | ₩18,350 | +0.11% | 1.7천 |
|---|
| 2025.10.29 | ₩18,490 | ₩18,590 | ₩18,280 | ₩18,330 | -0.87% | 1.7천 |
|---|
| 2025.10.28 | ₩18,460 | ₩18,460 | ₩18,340 | ₩18,380 | -0.43% | 2.1천 |
|---|
| 2025.10.27 | ₩18,470 | ₩18,530 | ₩18,380 | ₩18,430 | -0.22% | 1.7천 |
|---|
| 2025.10.24 | ₩18,490 | ₩18,560 | ₩18,450 | ₩18,470 | -0.11% | 1천 |
|---|
| 2025.10.23 | ₩18,390 | ₩18,680 | ₩18,370 | ₩18,470 | +0.44% | 1천 |
|---|
| 2025.10.22 | ₩18,480 | ₩18,490 | ₩18,330 | ₩18,390 | -0.49% | 5.7천 |
|---|
| 2025.10.21 | ₩18,730 | ₩18,840 | ₩18,360 | ₩18,480 | -1.33% | 8.7천 |
|---|
| 2025.10.20 | ₩18,970 | ₩19,000 | ₩18,000 | ₩18,850 | -0.63% | 4.1천 |
|---|
| 2025.10.17 | ₩18,950 | ₩18,980 | ₩18,780 | ₩18,940 | -0.05% | 1.2천 |
|---|
| 2025.10.16 | ₩18,780 | ₩19,000 | ₩18,780 | ₩18,950 | +0.91% | 1.6천 |
|---|
| 2025.10.15 | ₩18,780 | ₩18,890 | ₩18,690 | ₩18,780 | 0.00% | 1.2천 |
|---|
| 2025.10.14 | ₩18,900 | ₩19,100 | ₩18,120 | ₩18,780 | -0.63% | 2천 |
|---|
| 2025.10.13 | ₩18,960 | ₩18,960 | ₩18,790 | ₩18,880 | -0.42% | 2.2천 |
|---|
| 2025.10.10 | ₩18,880 | ₩19,150 | ₩18,880 | ₩18,890 | +0.05% | 1.8천 |
|---|