시장 데이터를 불러오는 중
전체 종목
대교 과거 주가
019680.KS · KOSPI
주요 제품·사업: 학습지,참고서 출판/건설업/종합유선방송 프로그램공급,디지털학원
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
019680.KS · KOSPI
주요 제품·사업: 학습지,참고서 출판/건설업/종합유선방송 프로그램공급,디지털학원
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,623 | ₩1,625 | ₩1,580 | ₩1,624 | +0.06% | 2.6만 |
| 2026.10.07 | ₩1,619 | ₩1,619 | ₩1,590 | ₩1,612 | -0.43% | 1.1만 |
| 2026.10.06 | ₩1,623 | ₩1,623 | ₩1,599 | ₩1,623 | 0.00% | 1.2만 |
| 2026.10.02 | ₩1,629 | ₩1,637 | ₩1,600 | ₩1,623 | -0.37% | 1.3만 |
| 2026.10.01 | ₩1,640 | ₩1,640 | ₩1,611 | ₩1,635 | -0.30% | 1.3만 |
| 2026.09.30 | ₩1,601 | ₩1,653 | ₩1,600 | ₩1,639 | +2.37% | 1.6만 |
| 2026.09.29 | ₩1,634 | ₩1,634 | ₩1,601 | ₩1,616 | -1.10% | 1.2만 |
| 2026.09.28 | ₩1,637 | ₩1,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,604 |
| ₩1,640 |
| +0.18% |
| 2.5만 |
| 2026.09.23 | ₩1,637 | ₩1,644 | ₩1,600 | ₩1,636 | -0.06% | 2.5만 |
|---|
| 2026.09.22 | ₩1,625 | ₩1,643 | ₩1,612 | ₩1,637 | +0.74% | 1.3만 |
|---|
| 2026.09.21 | ₩1,628 | ₩1,645 | ₩1,609 | ₩1,642 | +0.86% | 1.4만 |
|---|
| 2026.09.18 | ₩1,603 | ₩1,629 | ₩1,603 | ₩1,623 | +1.25% | 1.1만 |
|---|
| 2026.09.17 | ₩1,688 | ₩1,688 | ₩1,586 | ₩1,616 | -4.27% | 3만 |
|---|
| 2026.09.16 | ₩1,709 | ₩1,709 | ₩1,639 | ₩1,651 | -3.39% | 2만 |
|---|
| 2026.09.15 | ₩1,657 | ₩1,755 | ₩1,657 | ₩1,688 | +1.87% | 1.7만 |
|---|
| 2026.09.14 | ₩1,810 | ₩1,814 | ₩1,713 | ₩1,715 | -5.25% | 3만 |
|---|
| 2026.09.11 | ₩1,860 | ₩1,860 | ₩1,813 | ₩1,819 | -2.20% | 1.5만 |
|---|
| 2026.09.10 | ₩2,000 | ₩2,060 | ₩1,800 | ₩1,874 | -6.30% | 8.7만 |
|---|
| 2026.09.09 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,000 | ₩2,000 | ₩2,000 | ₩2,000 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,000 | ₩1,000 | ₩1,000 | ₩1,000 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,036 | ₩1,040 | ₩991 | ₩1,000 | -3.47% | 16.8만 |
|---|
| 2026.08.12 | ₩1,151 | ₩1,153 | ₩1,026 | ₩1,036 | -9.99% | 19.2만 |
|---|
| 2026.08.11 | ₩2,160 | ₩2,300 | ₩2,012 | ₩2,300 | +6.48% | 8만 |
|---|
| 2026.08.10 | ₩1,110 | ₩1,114 | ₩982 | ₩1,030 | -7.21% | 23.4만 |
|---|
| 2026.08.07 | ₩2,072 | ₩2,230 | ₩2,072 | ₩2,218 | +7.05% | 5만 |
|---|
| 2026.08.06 | ₩953 | ₩1,090 | ₩953 | ₩1,069 | +12.17% | 37.9만 |
|---|
| 2026.08.05 | ₩896 | ₩983 | ₩896 | ₩976 | +8.93% | 12.1만 |
|---|
| 2026.08.04 | ₩1,796 | ₩1,834 | ₩1,778 | ₩1,790 | -0.33% | 1.9만 |
|---|
| 2026.08.03 | ₩906 | ₩916 | ₩890 | ₩915 | +0.99% | 5.7만 |
|---|
| 2026.07.31 | ₩883 | ₩914 | ₩862 | ₩901 | +2.04% | 7.7만 |
|---|
| 2026.07.30 | ₩833 | ₩891 | ₩832 | ₩891 | +6.96% | 2.3만 |
|---|
| 2026.07.29 | ₩1,816 | ₩1,816 | ₩1,660 | ₩1,738 | -4.30% | 1.8만 |
|---|
| 2026.07.28 | ₩919 | ₩920 | ₩890 | ₩909 | -1.09% | 6.5천 |
|---|
| 2026.07.27 | ₩918 | ₩928 | ₩906 | ₩927 | +0.98% | 8천 |
|---|
| 2026.07.24 | ₩898 | ₩918 | ₩898 | ₩918 | +2.23% | 9천 |
|---|
| 2026.07.23 | ₩912 | ₩920 | ₩885 | ₩916 | +0.44% | 6.4만 |
|---|
| 2026.07.22 | ₩934 | ₩942 | ₩912 | ₩912 | -2.36% | 3.7만 |
|---|
| 2026.07.21 | ₩928 | ₩948 | ₩910 | ₩942 | +1.51% | 5.9만 |
|---|
| 2026.07.20 | ₩970 | ₩970 | ₩912 | ₩965 | -0.52% | 3.1만 |
|---|
| 2026.07.16 | ₩949 | ₩1,010 | ₩923 | ₩970 | +2.21% | 17.3만 |
|---|
| 2026.07.15 | ₩922 | ₩948 | ₩922 | ₩943 | +2.28% | 11.7만 |
|---|
| 2026.07.14 | ₩970 | ₩1,004 | ₩922 | ₩954 | -1.65% | 14.4만 |
|---|
| 2026.07.13 | ₩965 | ₩970 | ₩942 | ₩970 | +0.52% | 2.4만 |
|---|
| 2026.07.10 | ₩962 | ₩985 | ₩951 | ₩965 | +0.31% | 4.8만 |
|---|
| 2026.07.09 | ₩947 | ₩977 | ₩938 | ₩962 | +1.58% | 3.5만 |
|---|
| 2026.07.08 | ₩977 | ₩977 | ₩924 | ₩955 | -2.25% | 6만 |
|---|
| 2026.07.07 | ₩942 | ₩977 | ₩934 | ₩977 | +3.72% | 13만 |
|---|
| 2026.07.06 | ₩936 | ₩950 | ₩907 | ₩947 | +1.18% | 18.1만 |
|---|
| 2026.07.03 | ₩958 | ₩963 | ₩920 | ₩936 | -2.30% | 18만 |
|---|
| 2026.07.02 | ₩947 | ₩995 | ₩914 | ₩963 | +1.69% | 20.6만 |
|---|
| 2026.07.01 | ₩904 | ₩995 | ₩904 | ₩947 | +4.76% | 48.2만 |
|---|
| 2026.06.30 | ₩925 | ₩940 | ₩885 | ₩917 | -0.86% | 6.3만 |
|---|
| 2026.06.29 | ₩846 | ₩950 | ₩840 | ₩901 | +6.50% | 10.6만 |
|---|
| 2026.06.26 | ₩870 | ₩875 | ₩818 | ₩846 | -2.76% | 9.6만 |
|---|
| 2026.06.25 | ₩900 | ₩912 | ₩872 | ₩875 | -2.78% | 6.8만 |
|---|
| 2026.06.24 | ₩900 | ₩940 | ₩895 | ₩906 | +0.67% | 7.2만 |
|---|
| 2026.06.23 | ₩955 | ₩971 | ₩895 | ₩907 | -5.03% | 14.5만 |
|---|
| 2026.06.22 | ₩990 | ₩998 | ₩940 | ₩973 | -1.72% | 14만 |
|---|
| 2026.06.19 | ₩999 | ₩1,012 | ₩965 | ₩990 | -0.90% | 16.4만 |
|---|
| 2026.06.18 | ₩1,105 | ₩1,111 | ₩1,002 | ₩1,002 | -9.32% | 20.2만 |
|---|
| 2026.06.17 | ₩1,143 | ₩1,143 | ₩1,101 | ₩1,105 | -3.32% | 7.3만 |
|---|
| 2026.06.16 | ₩1,150 | ₩1,157 | ₩1,122 | ₩1,138 | -1.04% | 6.3만 |
|---|
| 2026.06.15 | ₩1,143 | ₩1,158 | ₩1,114 | ₩1,150 | +0.61% | 2만 |
|---|
| 2026.06.12 | ₩1,137 | ₩1,155 | ₩1,106 | ₩1,143 | +0.53% | 6.1만 |
|---|
| 2026.06.11 | ₩1,144 | ₩1,155 | ₩1,107 | ₩1,137 | -0.61% | 6.6만 |
|---|
| 2026.06.10 | ₩1,120 | ₩1,145 | ₩1,105 | ₩1,145 | +2.23% | 3.4만 |
|---|
| 2026.06.09 | ₩1,160 | ₩1,160 | ₩1,114 | ₩1,149 | -0.95% | 8.1만 |
|---|
| 2026.06.08 | ₩1,172 | ₩1,172 | ₩1,109 | ₩1,165 | -0.60% | 3.8만 |
|---|
| 2026.06.05 | ₩1,140 | ₩1,179 | ₩1,114 | ₩1,172 | +2.81% | 7.5만 |
|---|
| 2026.06.04 | ₩1,139 | ₩1,143 | ₩1,100 | ₩1,140 | +0.09% | 4.6만 |
|---|
| 2026.06.02 | ₩1,119 | ₩1,144 | ₩1,070 | ₩1,144 | +2.23% | 7만 |
|---|
| 2026.06.01 | ₩1,142 | ₩1,143 | ₩1,100 | ₩1,129 | -1.14% | 12.1만 |
|---|
| 2026.05.29 | ₩1,135 | ₩1,164 | ₩1,101 | ₩1,152 | +1.50% | 7.7만 |
|---|
| 2026.05.28 | ₩1,150 | ₩1,193 | ₩1,118 | ₩1,145 | -0.43% | 7.7만 |
|---|
| 2026.05.27 | ₩1,210 | ₩1,210 | ₩1,150 | ₩1,158 | -4.30% | 11만 |
|---|
| 2026.05.26 | ₩1,216 | ₩1,231 | ₩1,198 | ₩1,227 | +0.90% | 9.6만 |
|---|
| 2026.05.22 | ₩1,190 | ₩1,232 | ₩1,180 | ₩1,220 | +2.52% | 6.2만 |
|---|
| 2026.05.21 | ₩1,229 | ₩1,229 | ₩1,171 | ₩1,200 | -2.36% | 6.7만 |
|---|
| 2026.05.20 | ₩1,213 | ₩1,239 | ₩1,116 | ₩1,216 | +0.25% | 7.2만 |
|---|
| 2026.05.19 | ₩1,185 | ₩1,220 | ₩1,170 | ₩1,213 | +2.36% | 8.5만 |
|---|
| 2026.05.18 | ₩1,204 | ₩1,204 | ₩1,134 | ₩1,185 | -1.58% | 21.1만 |
|---|
| 2026.05.15 | ₩1,303 | ₩1,303 | ₩1,189 | ₩1,199 | -7.98% | 38.9만 |
|---|
| 2026.05.14 | ₩1,317 | ₩1,317 | ₩1,271 | ₩1,309 | -0.61% | 12.5만 |
|---|
| 2026.05.13 | ₩1,298 | ₩1,336 | ₩1,268 | ₩1,317 | +1.46% | 3.7만 |
|---|
| 2026.05.12 | ₩1,325 | ₩1,325 | ₩1,225 | ₩1,298 | -2.04% | 19.1만 |
|---|
| 2026.05.11 | ₩1,406 | ₩1,406 | ₩1,309 | ₩1,310 | -6.83% | 13.9만 |
|---|
| 2026.05.08 | ₩1,430 | ₩1,434 | ₩1,373 | ₩1,406 | -1.68% | 14.6만 |
|---|
| 2026.05.07 | ₩1,461 | ₩1,478 | ₩1,412 | ₩1,430 | -2.12% | 13.7만 |
|---|
| 2026.05.06 | ₩1,497 | ₩1,508 | ₩1,429 | ₩1,460 | -2.47% | 19.5만 |
|---|
| 2026.05.04 | ₩1,503 | ₩1,507 | ₩1,480 | ₩1,497 | -0.40% | 6.8만 |
|---|
| 2026.04.30 | ₩1,516 | ₩1,522 | ₩1,502 | ₩1,503 | -0.86% | 9.6만 |
|---|
| 2026.04.29 | ₩1,527 | ₩1,544 | ₩1,516 | ₩1,516 | -0.72% | 31만 |
|---|
| 2026.04.28 | ₩1,589 | ₩1,600 | ₩1,522 | ₩1,557 | -2.01% | 14만 |
|---|
| 2026.04.27 | ₩1,565 | ₩1,590 | ₩1,556 | ₩1,589 | +1.53% | 5.6만 |
|---|
| 2026.04.24 | ₩1,560 | ₩1,576 | ₩1,558 | ₩1,565 | +0.32% | 5만 |
|---|
| 2026.04.23 | ₩1,577 | ₩1,591 | ₩1,560 | ₩1,572 | -0.32% | 5.9만 |
|---|
| 2026.04.22 | ₩1,579 | ₩1,595 | ₩1,569 | ₩1,594 | +0.95% | 8.1만 |
|---|
| 2026.04.21 | ₩1,585 | ₩1,600 | ₩1,579 | ₩1,586 | +0.06% | 5.3만 |
|---|
| 2026.04.20 | ₩1,615 | ₩1,618 | ₩1,580 | ₩1,597 | -1.11% | 6.1만 |
|---|
| 2026.04.17 | ₩1,584 | ₩1,619 | ₩1,566 | ₩1,615 | +1.96% | 5.9만 |
|---|
| 2026.04.16 | ₩1,565 | ₩1,585 | ₩1,544 | ₩1,585 | +1.28% | 7.1만 |
|---|
| 2026.04.15 | ₩1,527 | ₩1,545 | ₩1,518 | ₩1,540 | +0.85% | 11.2만 |
|---|
| 2026.04.14 | ₩1,679 | ₩1,679 | ₩1,526 | ₩1,526 | -9.11% | 31.1만 |
|---|
| 2026.04.13 | ₩1,564 | ₩1,564 | ₩1,497 | ₩1,526 | -2.43% | 19.4만 |
|---|
| 2026.04.10 | ₩1,534 | ₩1,535 | ₩1,520 | ₩1,527 | -0.46% | 5.9만 |
|---|
| 2026.04.09 | ₩1,528 | ₩1,534 | ₩1,508 | ₩1,534 | +0.39% | 5.5만 |
|---|
| 2026.04.08 | ₩1,542 | ₩1,542 | ₩1,507 | ₩1,527 | -0.97% | 17.5만 |
|---|
| 2026.04.07 | ₩1,524 | ₩1,546 | ₩1,519 | ₩1,533 | +0.59% | 5만 |
|---|
| 2026.04.06 | ₩1,555 | ₩1,555 | ₩1,524 | ₩1,524 | -1.99% | 2.7만 |
|---|
| 2026.04.03 | ₩1,581 | ₩1,581 | ₩1,537 | ₩1,556 | -1.58% | 7.3만 |
|---|
| 2026.04.02 | ₩1,597 | ₩1,615 | ₩1,542 | ₩1,581 | -1.00% | 9.4만 |
|---|
| 2026.04.01 | ₩1,580 | ₩1,610 | ₩1,578 | ₩1,610 | +1.90% | 6.3만 |
|---|
| 2026.03.31 | ₩1,605 | ₩1,611 | ₩1,571 | ₩1,580 | -1.56% | 4.2만 |
|---|
| 2026.03.30 | ₩1,638 | ₩1,638 | ₩1,551 | ₩1,605 | -2.01% | 4.1만 |
|---|
| 2026.03.27 | ₩1,670 | ₩1,671 | ₩1,605 | ₩1,638 | -1.92% | 9.1만 |
|---|
| 2026.03.26 | ₩1,614 | ₩1,649 | ₩1,566 | ₩1,640 | +1.61% | 7.9만 |
|---|
| 2026.03.25 | ₩1,600 | ₩1,614 | ₩1,536 | ₩1,614 | +0.88% | 4.9만 |
|---|
| 2026.03.24 | ₩1,591 | ₩1,612 | ₩1,585 | ₩1,600 | +0.57% | 3.1만 |
|---|
| 2026.03.23 | ₩1,632 | ₩1,632 | ₩1,577 | ₩1,591 | -2.51% | 5.5만 |
|---|
| 2026.03.20 | ₩1,625 | ₩1,632 | ₩1,608 | ₩1,632 | +0.43% | 4.7만 |
|---|
| 2026.03.19 | ₩1,632 | ₩1,642 | ₩1,531 | ₩1,638 | +0.37% | 7만 |
|---|
| 2026.03.18 | ₩1,641 | ₩1,652 | ₩1,625 | ₩1,632 | -0.55% | 6.8만 |
|---|
| 2026.03.17 | ₩1,653 | ₩1,653 | ₩1,619 | ₩1,653 | 0.00% | 5.4만 |
|---|
| 2026.03.16 | ₩1,570 | ₩1,653 | ₩1,560 | ₩1,653 | +5.29% | 10.1만 |
|---|
| 2026.03.13 | ₩1,540 | ₩1,587 | ₩1,540 | ₩1,583 | +2.79% | 3.7만 |
|---|
| 2026.03.12 | ₩1,548 | ₩1,582 | ₩1,535 | ₩1,565 | +1.10% | 5.1만 |
|---|
| 2026.03.11 | ₩1,491 | ₩1,567 | ₩1,491 | ₩1,563 | +4.83% | 10.9만 |
|---|
| 2026.03.10 | ₩1,485 | ₩1,524 | ₩1,485 | ₩1,491 | +0.40% | 6.1만 |
|---|
| 2026.03.09 | ₩1,537 | ₩1,537 | ₩1,479 | ₩1,483 | -3.51% | 5.2만 |
|---|
| 2026.03.06 | ₩1,543 | ₩1,559 | ₩1,529 | ₩1,539 | -0.26% | 4.5만 |
|---|
| 2026.03.05 | ₩1,516 | ₩1,553 | ₩1,516 | ₩1,553 | +2.44% | 7.9만 |
|---|
| 2026.03.04 | ₩1,600 | ₩1,600 | ₩1,455 | ₩1,510 | -5.63% | 12.9만 |
|---|
| 2026.03.03 | ₩1,686 | ₩1,686 | ₩1,607 | ₩1,607 | -4.69% | 15.1만 |
|---|
| 2026.02.27 | ₩1,687 | ₩1,687 | ₩1,669 | ₩1,686 | -0.06% | 7.5만 |
|---|
| 2026.02.26 | ₩1,696 | ₩1,696 | ₩1,683 | ₩1,687 | -0.53% | 6.5만 |
|---|
| 2026.02.25 | ₩1,690 | ₩1,694 | ₩1,684 | ₩1,693 | +0.18% | 9.3만 |
|---|
| 2026.02.24 | ₩1,694 | ₩1,699 | ₩1,682 | ₩1,690 | -0.24% | 5.2만 |
|---|
| 2026.02.23 | ₩1,695 | ₩1,696 | ₩1,684 | ₩1,694 | -0.06% | 9.9만 |
|---|
| 2026.02.20 | ₩1,710 | ₩1,710 | ₩1,678 | ₩1,693 | -0.99% | 12만 |
|---|
| 2026.02.19 | ₩1,735 | ₩1,736 | ₩1,684 | ₩1,693 | -2.42% | 15.4만 |
|---|
| 2026.02.13 | ₩1,784 | ₩1,784 | ₩1,726 | ₩1,735 | -2.75% | 6.8만 |
|---|
| 2026.02.12 | ₩1,766 | ₩1,790 | ₩1,747 | ₩1,784 | +1.02% | 5.2만 |
|---|
| 2026.02.11 | ₩1,771 | ₩1,771 | ₩1,744 | ₩1,766 | -0.28% | 5.5만 |
|---|
| 2026.02.10 | ₩1,710 | ₩1,748 | ₩1,706 | ₩1,744 | +1.99% | 5.1만 |
|---|
| 2026.02.09 | ₩1,755 | ₩1,755 | ₩1,720 | ₩1,720 | -1.99% | 6.4만 |
|---|
| 2026.02.06 | ₩1,743 | ₩1,755 | ₩1,708 | ₩1,755 | +0.69% | 8.7만 |
|---|
| 2026.02.05 | ₩1,724 | ₩1,758 | ₩1,715 | ₩1,758 | +1.97% | 7만 |
|---|
| 2026.02.04 | ₩1,721 | ₩1,739 | ₩1,701 | ₩1,739 | +1.05% | 7.1만 |
|---|
| 2026.02.03 | ₩1,713 | ₩1,739 | ₩1,713 | ₩1,721 | +0.47% | 4.5만 |
|---|
| 2026.02.02 | ₩1,755 | ₩1,755 | ₩1,708 | ₩1,720 | -1.99% | 11.1만 |
|---|
| 2026.01.30 | ₩1,779 | ₩1,779 | ₩1,742 | ₩1,756 | -1.29% | 6.4만 |
|---|
| 2026.01.29 | ₩1,780 | ₩1,780 | ₩1,750 | ₩1,779 | -0.06% | 7.4만 |
|---|
| 2026.01.28 | ₩1,790 | ₩1,790 | ₩1,772 | ₩1,780 | -0.56% | 4.1만 |
|---|
| 2026.01.27 | ₩1,771 | ₩1,798 | ₩1,750 | ₩1,789 | +1.02% | 9.2만 |
|---|
| 2026.01.26 | ₩1,710 | ₩1,808 | ₩1,710 | ₩1,770 | +3.51% | 12.4만 |
|---|
| 2026.01.23 | ₩1,701 | ₩1,718 | ₩1,699 | ₩1,710 | +0.53% | 7.2만 |
|---|
| 2026.01.22 | ₩1,699 | ₩1,713 | ₩1,692 | ₩1,701 | +0.12% | 4.5만 |
|---|
| 2026.01.21 | ₩1,739 | ₩1,739 | ₩1,660 | ₩1,700 | -2.24% | 5.4만 |
|---|
| 2026.01.20 | ₩1,700 | ₩1,768 | ₩1,670 | ₩1,723 | +1.35% | 8.6만 |
|---|
| 2026.01.19 | ₩1,740 | ₩1,740 | ₩1,682 | ₩1,700 | -2.30% | 12.4만 |
|---|
| 2026.01.16 | ₩1,748 | ₩1,758 | ₩1,716 | ₩1,744 | -0.23% | 9.8만 |
|---|
| 2026.01.15 | ₩1,710 | ₩1,749 | ₩1,710 | ₩1,748 | +2.22% | 5.3만 |
|---|
| 2026.01.14 | ₩1,690 | ₩1,714 | ₩1,688 | ₩1,709 | +1.12% | 8.7만 |
|---|
| 2026.01.13 | ₩1,755 | ₩1,755 | ₩1,692 | ₩1,693 | -3.53% | 8.2만 |
|---|
| 2026.01.12 | ₩1,749 | ₩1,768 | ₩1,722 | ₩1,754 | +0.29% | 8.9만 |
|---|
| 2026.01.09 | ₩1,770 | ₩1,770 | ₩1,743 | ₩1,748 | -1.24% | 6.2만 |
|---|
| 2026.01.08 | ₩1,825 | ₩1,846 | ₩1,762 | ₩1,777 | -2.63% | 13.2만 |
|---|
| 2026.01.07 | ₩1,852 | ₩1,859 | ₩1,790 | ₩1,824 | -1.51% | 13.9만 |
|---|
| 2026.01.06 | ₩1,877 | ₩1,879 | ₩1,855 | ₩1,859 | -0.96% | 5.5만 |
|---|
| 2026.01.05 | ₩1,896 | ₩1,896 | ₩1,864 | ₩1,879 | -0.90% | 3.9만 |
|---|
| 2026.01.02 | ₩1,897 | ₩1,911 | ₩1,879 | ₩1,896 | -0.05% | 6.3만 |
|---|
| 2025.12.30 | ₩1,900 | ₩1,906 | ₩1,885 | ₩1,896 | -0.21% | 2.4만 |
|---|
| 2025.12.29 | ₩1,911 | ₩1,933 | ₩1,892 | ₩1,900 | -0.58% | 2.6만 |
|---|
| 2025.12.26 | ₩1,936 | ₩1,938 | ₩1,907 | ₩1,910 | -1.34% | 1.8만 |
|---|
| 2025.12.24 | ₩1,915 | ₩1,935 | ₩1,904 | ₩1,935 | +1.04% | 7.6만 |
|---|
| 2025.12.23 | ₩1,946 | ₩1,946 | ₩1,907 | ₩1,915 | -1.59% | 3.5만 |
|---|
| 2025.12.22 | ₩1,927 | ₩1,957 | ₩1,918 | ₩1,923 | -0.21% | 3.9만 |
|---|
| 2025.12.19 | ₩1,898 | ₩1,950 | ₩1,898 | ₩1,946 | +2.53% | 4.1만 |
|---|
| 2025.12.18 | ₩1,904 | ₩1,924 | ₩1,900 | ₩1,915 | +0.58% | 3.4만 |
|---|
| 2025.12.17 | ₩1,884 | ₩1,925 | ₩1,877 | ₩1,925 | +2.18% | 3.3만 |
|---|
| 2025.12.16 | ₩1,875 | ₩1,910 | ₩1,874 | ₩1,885 | +0.53% | 5.2만 |
|---|
| 2025.12.15 | ₩1,891 | ₩1,891 | ₩1,880 | ₩1,882 | -0.48% | 2.7만 |
|---|
| 2025.12.12 | ₩1,862 | ₩1,891 | ₩1,859 | ₩1,891 | +1.56% | 8.1만 |
|---|
| 2025.12.11 | ₩1,898 | ₩1,899 | ₩1,871 | ₩1,872 | -1.37% | 4.6만 |
|---|
| 2025.12.10 | ₩1,911 | ₩1,922 | ₩1,885 | ₩1,898 | -0.68% | 5.2만 |
|---|
| 2025.12.09 | ₩1,924 | ₩1,927 | ₩1,901 | ₩1,912 | -0.62% | 2.4만 |
|---|
| 2025.12.08 | ₩1,937 | ₩1,937 | ₩1,921 | ₩1,925 | -0.62% | 7.7천 |
|---|
| 2025.12.05 | ₩1,906 | ₩1,936 | ₩1,850 | ₩1,919 | +0.68% | 9.7만 |
|---|
| 2025.12.04 | ₩1,945 | ₩1,961 | ₩1,906 | ₩1,906 | -2.01% | 10.6만 |
|---|
| 2025.12.03 | ₩1,972 | ₩1,972 | ₩1,945 | ₩1,953 | -0.96% | 3.9만 |
|---|
| 2025.12.02 | ₩1,950 | ₩1,960 | ₩1,925 | ₩1,954 | +0.21% | 7.5만 |
|---|
| 2025.12.01 | ₩1,968 | ₩1,979 | ₩1,950 | ₩1,954 | -0.71% | 7.9만 |
|---|
| 2025.11.28 | ₩1,960 | ₩1,978 | ₩1,957 | ₩1,972 | +0.61% | 8만 |
|---|
| 2025.11.27 | ₩1,994 | ₩1,999 | ₩1,956 | ₩1,979 | -0.75% | 11.4만 |
|---|
| 2025.11.26 | ₩1,983 | ₩1,995 | ₩1,965 | ₩1,994 | +0.55% | 14.4만 |
|---|
| 2025.11.25 | ₩1,969 | ₩2,000 | ₩1,962 | ₩1,996 | +1.37% | 11.2만 |
|---|
| 2025.11.24 | ₩1,993 | ₩2,005 | ₩1,971 | ₩1,981 | -0.60% | 7.2만 |
|---|
| 2025.11.21 | ₩2,025 | ₩2,025 | ₩1,966 | ₩1,993 | -1.58% | 5.6만 |
|---|
| 2025.11.20 | ₩1,960 | ₩1,986 | ₩1,950 | ₩1,984 | +1.22% | 8.2만 |
|---|
| 2025.11.19 | ₩1,950 | ₩1,964 | ₩1,928 | ₩1,960 | +0.51% | 9만 |
|---|
| 2025.11.18 | ₩1,942 | ₩1,970 | ₩1,931 | ₩1,953 | +0.57% | 14만 |
|---|
| 2025.11.17 | ₩1,950 | ₩1,971 | ₩1,942 | ₩1,950 | 0.00% | 8.9만 |
|---|
| 2025.11.14 | ₩1,970 | ₩1,970 | ₩1,945 | ₩1,953 | -0.86% | 5만 |
|---|
| 2025.11.13 | ₩1,969 | ₩1,992 | ₩1,948 | ₩1,975 | +0.30% | 18.1만 |
|---|
| 2025.11.12 | ₩1,942 | ₩1,989 | ₩1,924 | ₩1,969 | +1.39% | 19.6만 |
|---|
| 2025.11.11 | ₩1,925 | ₩1,956 | ₩1,918 | ₩1,942 | +0.88% | 10.6만 |
|---|
| 2025.11.10 | ₩1,890 | ₩1,945 | ₩1,890 | ₩1,935 | +2.38% | 7.5만 |
|---|
| 2025.11.07 | ₩1,915 | ₩2,000 | ₩1,888 | ₩1,900 | -0.78% | 4.7만 |
|---|
| 2025.11.06 | ₩1,915 | ₩1,940 | ₩1,915 | ₩1,925 | +0.52% | 2.9만 |
|---|
| 2025.11.05 | ₩1,916 | ₩1,940 | ₩1,885 | ₩1,920 | +0.21% | 7.1만 |
|---|
| 2025.11.04 | ₩1,933 | ₩1,954 | ₩1,916 | ₩1,921 | -0.62% | 5.7만 |
|---|
| 2025.11.03 | ₩1,967 | ₩1,971 | ₩1,938 | ₩1,938 | -1.47% | 4.2만 |
|---|
| 2025.10.31 | ₩1,972 | ₩1,993 | ₩1,967 | ₩1,967 | -0.25% | 3.5만 |
|---|
| 2025.10.30 | ₩1,999 | ₩2,010 | ₩1,971 | ₩1,994 | -0.25% | 9.6만 |
|---|
| 2025.10.29 | ₩2,025 | ₩2,025 | ₩1,999 | ₩2,000 | -1.23% | 6.4만 |
|---|
| 2025.10.28 | ₩2,025 | ₩2,045 | ₩2,005 | ₩2,025 | 0.00% | 8.5만 |
|---|
| 2025.10.27 | ₩2,040 | ₩2,050 | ₩2,015 | ₩2,050 | +0.49% | 4.8만 |
|---|
| 2025.10.24 | ₩2,020 | ₩2,050 | ₩2,015 | ₩2,050 | +1.49% | 2.9만 |
|---|
| 2025.10.23 | ₩2,050 | ₩2,055 | ₩2,020 | ₩2,025 | -1.22% | 3.4만 |
|---|
| 2025.10.22 | ₩2,030 | ₩2,060 | ₩2,020 | ₩2,055 | +1.23% | 2.4만 |
|---|
| 2025.10.21 | ₩2,020 | ₩2,060 | ₩2,020 | ₩2,045 | +1.24% | 4.1만 |
|---|
| 2025.10.20 | ₩2,060 | ₩2,070 | ₩2,030 | ₩2,040 | -0.97% | 1.7만 |
|---|
| 2025.10.17 | ₩2,050 | ₩2,060 | ₩2,030 | ₩2,060 | +0.49% | 2.3만 |
|---|
| 2025.10.16 | ₩2,070 | ₩2,090 | ₩2,035 | ₩2,070 | 0.00% | 3.4만 |
|---|
| 2025.10.15 | ₩2,035 | ₩2,070 | ₩2,035 | ₩2,070 | +1.72% | 1.4만 |
|---|
| 2025.10.14 | ₩2,055 | ₩2,080 | ₩2,030 | ₩2,035 | -0.97% | 5.2만 |
|---|
| 2025.10.13 | ₩2,040 | ₩2,055 | ₩2,005 | ₩2,055 | +0.74% | 8.5만 |
|---|
| 2025.10.10 | ₩2,085 | ₩2,090 | ₩2,040 | ₩2,040 | -2.16% | 8.9만 |
|---|