시장 데이터를 불러오는 중
전체 종목
서원 과거 주가
021050.KS · KOSPI
주요 제품·사업: 비철금속(황동 빌레트,인코트) 제조,재생원료생산
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
021050.KS · KOSPI
주요 제품·사업: 비철금속(황동 빌레트,인코트) 제조,재생원료생산
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,117 | ₩1,120 | ₩1,060 | ₩1,070 | -4.21% | 9.3만 |
| 2026.10.08 | ₩1,129 | ₩1,129 | ₩1,100 | ₩1,100 | -2.57% | 6.2만 |
| 2026.10.07 | ₩1,147 | ₩1,149 | ₩1,112 | ₩1,121 | -2.27% | 10만 |
| 2026.10.06 | ₩1,127 | ₩1,167 | ₩1,125 | ₩1,150 | +2.04% | 23.5만 |
| 2026.10.02 | ₩1,117 | ₩1,130 | ₩1,100 | ₩1,125 | +0.72% | 10만 |
| 2026.10.01 | ₩1,067 | ₩1,130 | ₩1,067 | ₩1,120 | +4.97% | 19.4만 |
| 2026.09.30 | ₩1,070 | ₩1,095 | ₩1,064 | ₩1,066 | -0.37% | 12.4만 |
| 2026.09.29 | ₩1,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,052 |
| ₩1,066 |
| -0.19% |
| 11.1만 |
| 2026.09.28 | ₩1,069 | ₩1,089 | ₩1,049 | ₩1,070 | +0.09% | 19.3만 |
|---|
| 2026.09.23 | ₩1,080 | ₩1,095 | ₩1,065 | ₩1,079 | -0.09% | 12.5만 |
|---|
| 2026.09.22 | ₩1,090 | ₩1,100 | ₩1,063 | ₩1,073 | -1.56% | 12.7만 |
|---|
| 2026.09.21 | ₩1,110 | ₩1,110 | ₩1,075 | ₩1,080 | -2.70% | 11.7만 |
|---|
| 2026.09.18 | ₩1,105 | ₩1,120 | ₩1,097 | ₩1,105 | 0.00% | 10.6만 |
|---|
| 2026.09.17 | ₩1,108 | ₩1,110 | ₩1,090 | ₩1,105 | -0.27% | 14.2만 |
|---|
| 2026.09.16 | — | — | — | ₩1,108 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩1,113 | — | — |
|---|
| 2026.09.14 | ₩1,114 | ₩1,122 | ₩1,102 | ₩1,104 | -0.90% | 10.5만 |
|---|
| 2026.09.11 | ₩1,115 | ₩1,129 | ₩1,110 | ₩1,114 | -0.09% | 11.2만 |
|---|
| 2026.09.10 | ₩1,144 | ₩1,145 | ₩1,104 | ₩1,139 | -0.44% | 21.9만 |
|---|
| 2026.09.09 | ₩1,145 | ₩1,145 | ₩1,126 | ₩1,136 | -0.79% | 18만 |
|---|
| 2026.09.08 | ₩1,135 | ₩1,160 | ₩1,120 | ₩1,127 | -0.70% | 24만 |
|---|
| 2026.09.07 | ₩1,111 | ₩1,135 | ₩1,111 | ₩1,123 | +1.08% | 7.4만 |
|---|
| 2026.09.04 | ₩1,122 | ₩1,129 | ₩1,114 | ₩1,122 | 0.00% | 5.3만 |
|---|
| 2026.09.03 | ₩1,117 | ₩1,130 | ₩1,099 | ₩1,107 | -0.90% | 12.3만 |
|---|
| 2026.09.02 | ₩1,120 | ₩1,120 | ₩1,087 | ₩1,115 | -0.45% | 11.6만 |
|---|
| 2026.09.01 | ₩1,133 | ₩1,137 | ₩1,113 | ₩1,134 | +0.09% | 14.5만 |
|---|
| 2026.08.31 | ₩1,120 | ₩1,134 | ₩1,103 | ₩1,134 | +1.25% | 8.7만 |
|---|
| 2026.08.28 | ₩1,130 | ₩1,142 | ₩1,110 | ₩1,129 | -0.09% | 11.6만 |
|---|
| 2026.08.27 | ₩1,150 | ₩1,150 | ₩1,126 | ₩1,133 | -1.48% | 11.3만 |
|---|
| 2026.08.26 | ₩1,143 | ₩1,150 | ₩1,120 | ₩1,142 | -0.09% | 11.8만 |
|---|
| 2026.08.25 | ₩1,120 | ₩1,145 | ₩1,099 | ₩1,140 | +1.79% | 13.1만 |
|---|
| 2026.08.24 | ₩1,124 | ₩1,147 | ₩1,108 | ₩1,117 | -0.62% | 25만 |
|---|
| 2026.08.21 | ₩1,124 | ₩1,124 | ₩1,086 | ₩1,112 | -1.07% | 23만 |
|---|
| 2026.08.20 | ₩1,156 | ₩1,181 | ₩1,118 | ₩1,127 | -2.51% | 39.5만 |
|---|
| 2026.08.19 | ₩1,105 | ₩1,180 | ₩1,073 | ₩1,150 | +4.07% | 54.4만 |
|---|
| 2026.08.18 | ₩1,110 | ₩1,145 | ₩1,100 | ₩1,112 | +0.18% | 43.5만 |
|---|
| 2026.08.14 | ₩1,053 | ₩1,150 | ₩1,020 | ₩1,109 | +5.32% | 98.2만 |
|---|
| 2026.08.13 | ₩1,078 | ₩1,089 | ₩1,047 | ₩1,053 | -2.32% | 18만 |
|---|
| 2026.08.12 | ₩1,075 | ₩1,100 | ₩1,061 | ₩1,076 | +0.09% | 31.4만 |
|---|
| 2026.08.11 | ₩1,068 | ₩1,081 | ₩1,055 | ₩1,065 | -0.28% | 14.5만 |
|---|
| 2026.08.10 | ₩1,045 | ₩1,085 | ₩1,045 | ₩1,069 | +2.30% | 34.5만 |
|---|
| 2026.08.07 | ₩1,035 | ₩1,050 | ₩1,011 | ₩1,034 | -0.10% | 17.7만 |
|---|
| 2026.08.06 | ₩1,005 | ₩1,060 | ₩981 | ₩1,031 | +2.59% | 47.3만 |
|---|
| 2026.08.05 | ₩964 | ₩993 | ₩964 | ₩991 | +2.80% | 49.5만 |
|---|
| 2026.08.04 | ₩912 | ₩957 | ₩912 | ₩955 | +4.71% | 13.9만 |
|---|
| 2026.08.03 | ₩950 | ₩958 | ₩901 | ₩910 | -4.21% | 19.9만 |
|---|
| 2026.07.31 | ₩921 | ₩953 | ₩919 | ₩940 | +2.06% | 21.6만 |
|---|
| 2026.07.30 | ₩885 | ₩942 | ₩885 | ₩919 | +3.84% | 7.9만 |
|---|
| 2026.07.29 | ₩969 | ₩980 | ₩888 | ₩918 | -5.26% | 38.7만 |
|---|
| 2026.07.28 | ₩1,000 | ₩1,010 | ₩969 | ₩969 | -3.10% | 32.9만 |
|---|
| 2026.07.27 | ₩1,013 | ₩1,034 | ₩1,005 | ₩1,010 | -0.30% | 7.6만 |
|---|
| 2026.07.24 | ₩1,030 | ₩1,041 | ₩1,007 | ₩1,013 | -1.65% | 11.2만 |
|---|
| 2026.07.23 | ₩1,009 | ₩1,041 | ₩1,009 | ₩1,040 | +3.07% | 28만 |
|---|
| 2026.07.22 | ₩1,005 | ₩1,033 | ₩1,005 | ₩1,018 | +1.29% | 24.9만 |
|---|
| 2026.07.21 | ₩990 | ₩1,019 | ₩989 | ₩1,003 | +1.31% | 8.9만 |
|---|
| 2026.07.20 | ₩1,026 | ₩1,034 | ₩995 | ₩1,000 | -2.53% | 17.8만 |
|---|
| 2026.07.16 | ₩1,012 | ₩1,045 | ₩1,010 | ₩1,026 | +1.38% | 13.7만 |
|---|
| 2026.07.15 | ₩1,004 | ₩1,030 | ₩1,004 | ₩1,021 | +1.69% | 10.4만 |
|---|
| 2026.07.14 | ₩982 | ₩1,028 | ₩976 | ₩999 | +1.73% | 50.8만 |
|---|
| 2026.07.13 | ₩1,036 | ₩1,043 | ₩990 | ₩994 | -4.05% | 34.8만 |
|---|
| 2026.07.10 | ₩1,010 | ₩1,047 | ₩992 | ₩1,026 | +1.58% | 26.3만 |
|---|
| 2026.07.09 | ₩993 | ₩1,013 | ₩977 | ₩983 | -1.01% | 14.8만 |
|---|
| 2026.07.08 | ₩1,020 | ₩1,025 | ₩984 | ₩993 | -2.65% | 23.9만 |
|---|
| 2026.07.07 | ₩1,019 | ₩1,070 | ₩997 | ₩1,013 | -0.59% | 22.3만 |
|---|
| 2026.07.06 | ₩1,019 | ₩1,055 | ₩1,011 | ₩1,033 | +1.37% | 18.4만 |
|---|
| 2026.07.03 | ₩1,011 | ₩1,035 | ₩987 | ₩1,034 | +2.27% | 30.7만 |
|---|
| 2026.07.02 | ₩1,054 | ₩1,054 | ₩1,008 | ₩1,011 | -4.08% | 35.2만 |
|---|
| 2026.07.01 | ₩1,036 | ₩1,083 | ₩1,036 | ₩1,063 | +2.61% | 20.8만 |
|---|
| 2026.06.30 | ₩1,083 | ₩1,085 | ₩1,033 | ₩1,036 | -4.34% | 29.6만 |
|---|
| 2026.06.29 | ₩1,013 | ₩1,079 | ₩990 | ₩1,069 | +5.53% | 24.2만 |
|---|
| 2026.06.26 | ₩1,023 | ₩1,032 | ₩976 | ₩1,015 | -0.78% | 58.5만 |
|---|
| 2026.06.25 | ₩1,086 | ₩1,095 | ₩1,010 | ₩1,023 | -5.80% | 50만 |
|---|
| 2026.06.24 | ₩1,100 | ₩1,110 | ₩1,061 | ₩1,086 | -1.27% | 29만 |
|---|
| 2026.06.23 | ₩1,129 | ₩1,151 | ₩1,082 | ₩1,086 | -3.81% | 35.3만 |
|---|
| 2026.06.22 | ₩1,145 | ₩1,150 | ₩1,114 | ₩1,139 | -0.52% | 27.2만 |
|---|
| 2026.06.19 | ₩1,189 | ₩1,189 | ₩1,120 | ₩1,141 | -4.04% | 38.8만 |
|---|
| 2026.06.18 | ₩1,216 | ₩1,233 | ₩1,180 | ₩1,189 | -2.22% | 24.7만 |
|---|
| 2026.06.17 | ₩1,209 | ₩1,231 | ₩1,185 | ₩1,216 | +0.58% | 18만 |
|---|
| 2026.06.16 | ₩1,160 | ₩1,228 | ₩1,157 | ₩1,220 | +5.17% | 31.4만 |
|---|
| 2026.06.15 | ₩1,148 | ₩1,174 | ₩1,137 | ₩1,161 | +1.13% | 41.7만 |
|---|
| 2026.06.12 | ₩1,138 | ₩1,180 | ₩1,130 | ₩1,131 | -0.62% | 31.7만 |
|---|
| 2026.06.11 | ₩1,134 | ₩1,155 | ₩1,109 | ₩1,122 | -1.06% | 28.3만 |
|---|
| 2026.06.10 | ₩1,153 | ₩1,185 | ₩1,112 | ₩1,136 | -1.47% | 99 |
|---|
| 2026.06.09 | ₩1,100 | ₩1,190 | ₩1,100 | ₩1,153 | +4.82% | 52.9만 |
|---|
| 2026.06.08 | ₩1,150 | ₩1,150 | ₩1,090 | ₩1,095 | -4.78% | 35.6만 |
|---|
| 2026.06.05 | ₩1,211 | ₩1,211 | ₩1,150 | ₩1,178 | -2.73% | 44.9만 |
|---|
| 2026.06.04 | ₩1,198 | ₩1,233 | ₩1,192 | ₩1,200 | +0.17% | 29.8만 |
|---|
| 2026.06.02 | ₩1,211 | ₩1,250 | ₩1,166 | ₩1,221 | +0.83% | 59.4만 |
|---|
| 2026.06.01 | ₩1,258 | ₩1,283 | ₩1,200 | ₩1,228 | -2.38% | 80만 |
|---|
| 2026.05.29 | ₩1,343 | ₩1,370 | ₩1,263 | ₩1,287 | -4.17% | 76.3만 |
|---|
| 2026.05.28 | ₩1,427 | ₩1,446 | ₩1,310 | ₩1,341 | -6.03% | 84.7만 |
|---|
| 2026.05.27 | ₩1,501 | ₩1,508 | ₩1,410 | ₩1,440 | -4.06% | 59.4만 |
|---|
| 2026.05.26 | ₩1,544 | ₩1,598 | ₩1,498 | ₩1,510 | -2.20% | 59.3만 |
|---|
| 2026.05.22 | ₩1,503 | ₩1,550 | ₩1,500 | ₩1,538 | +2.33% | 53.3만 |
|---|
| 2026.05.21 | ₩1,465 | ₩1,530 | ₩1,451 | ₩1,495 | +2.05% | 57.5만 |
|---|
| 2026.05.20 | ₩1,451 | ₩1,474 | ₩1,383 | ₩1,431 | -1.38% | 52.8만 |
|---|
| 2026.05.19 | ₩1,429 | ₩1,524 | ₩1,423 | ₩1,451 | +1.54% | 71.8만 |
|---|
| 2026.05.18 | ₩1,457 | ₩1,493 | ₩1,395 | ₩1,474 | +1.17% | 99.6만 |
|---|
| 2026.05.15 | ₩1,620 | ₩1,620 | ₩1,435 | ₩1,457 | -10.06% | 161만 |
|---|
| 2026.05.14 | ₩1,660 | ₩1,719 | ₩1,580 | ₩1,620 | -2.41% | 190.3만 |
|---|
| 2026.05.13 | ₩1,580 | ₩1,763 | ₩1,546 | ₩1,647 | +4.24% | 327.3만 |
|---|
| 2026.05.12 | ₩1,590 | ₩1,816 | ₩1,545 | ₩1,565 | -1.57% | 455.5만 |
|---|
| 2026.05.11 | ₩1,699 | ₩1,738 | ₩1,585 | ₩1,587 | -6.59% | 153.3만 |
|---|
| 2026.05.08 | ₩1,719 | ₩1,724 | ₩1,625 | ₩1,677 | -2.44% | 102.7만 |
|---|
| 2026.05.07 | ₩1,738 | ₩1,760 | ₩1,625 | ₩1,720 | -1.04% | 196.9만 |
|---|
| 2026.05.06 | ₩1,902 | ₩1,903 | ₩1,699 | ₩1,733 | -8.89% | 290.5만 |
|---|
| 2026.05.04 | ₩1,562 | ₩1,990 | ₩1,562 | ₩1,849 | +18.37% | 1804.2만 |
|---|
| 2026.04.30 | ₩1,530 | ₩1,590 | ₩1,491 | ₩1,550 | +1.31% | 212.2만 |
|---|
| 2026.04.29 | ₩1,528 | ₩1,595 | ₩1,510 | ₩1,538 | +0.65% | 228.1만 |
|---|
| 2026.04.28 | ₩1,501 | ₩1,530 | ₩1,476 | ₩1,503 | +0.13% | 95.1만 |
|---|
| 2026.04.27 | ₩1,466 | ₩1,534 | ₩1,461 | ₩1,498 | +2.18% | 102.2만 |
|---|
| 2026.04.24 | ₩1,487 | ₩1,488 | ₩1,439 | ₩1,453 | -2.29% | 87.8만 |
|---|
| 2026.04.23 | ₩1,425 | ₩1,607 | ₩1,423 | ₩1,477 | +3.65% | 646.7만 |
|---|
| 2026.04.22 | ₩1,380 | ₩1,420 | ₩1,366 | ₩1,410 | +2.17% | 78.4만 |
|---|
| 2026.04.21 | ₩1,422 | ₩1,438 | ₩1,370 | ₩1,382 | -2.81% | 106.5만 |
|---|
| 2026.04.20 | ₩1,442 | ₩1,510 | ₩1,387 | ₩1,417 | -1.73% | 102.5만 |
|---|
| 2026.04.17 | ₩1,469 | ₩1,480 | ₩1,415 | ₩1,447 | -1.50% | 97.5만 |
|---|
| 2026.04.16 | ₩1,540 | ₩1,548 | ₩1,470 | ₩1,497 | -2.79% | 279.1만 |
|---|
| 2026.04.15 | ₩1,334 | ₩1,630 | ₩1,305 | ₩1,523 | +14.17% | 1785.1만 |
|---|
| 2026.04.14 | ₩1,355 | ₩1,388 | ₩1,282 | ₩1,322 | -2.44% | 174.9만 |
|---|
| 2026.04.13 | ₩1,279 | ₩1,357 | ₩1,267 | ₩1,355 | +5.94% | 109.5만 |
|---|
| 2026.04.10 | ₩1,255 | ₩1,291 | ₩1,249 | ₩1,281 | +2.07% | 49.2만 |
|---|
| 2026.04.09 | ₩1,234 | ₩1,294 | ₩1,227 | ₩1,245 | +0.89% | 79.2만 |
|---|
| 2026.04.08 | ₩1,210 | ₩1,240 | ₩1,205 | ₩1,234 | +1.98% | 37.7만 |
|---|
| 2026.04.07 | ₩1,229 | ₩1,240 | ₩1,183 | ₩1,196 | -2.69% | 20.8만 |
|---|
| 2026.04.06 | ₩1,205 | ₩1,250 | ₩1,184 | ₩1,222 | +1.41% | 46.4만 |
|---|
| 2026.04.03 | ₩1,182 | ₩1,219 | ₩1,182 | ₩1,199 | +1.44% | 17.9만 |
|---|
| 2026.04.02 | ₩1,235 | ₩1,247 | ₩1,166 | ₩1,175 | -4.86% | 40.3만 |
|---|
| 2026.04.01 | ₩1,196 | ₩1,233 | ₩1,196 | ₩1,231 | +2.93% | 27.2만 |
|---|
| 2026.03.31 | ₩1,188 | ₩1,213 | ₩1,153 | ₩1,181 | -0.59% | 41만 |
|---|
| 2026.03.30 | ₩1,198 | ₩1,205 | ₩1,162 | ₩1,188 | -0.83% | 21.4만 |
|---|
| 2026.03.27 | ₩1,190 | ₩1,216 | ₩1,166 | ₩1,214 | +2.02% | 38만 |
|---|
| 2026.03.26 | ₩1,229 | ₩1,231 | ₩1,192 | ₩1,196 | -2.69% | 56.4만 |
|---|
| 2026.03.25 | ₩1,225 | ₩1,249 | ₩1,223 | ₩1,236 | +0.90% | 29.2만 |
|---|
| 2026.03.24 | ₩1,220 | ₩1,234 | ₩1,197 | ₩1,224 | +0.33% | 44.5만 |
|---|
| 2026.03.23 | ₩1,263 | ₩1,263 | ₩1,205 | ₩1,206 | -4.51% | 42만 |
|---|
| 2026.03.20 | ₩1,225 | ₩1,280 | ₩1,212 | ₩1,273 | +3.92% | 59.9만 |
|---|
| 2026.03.19 | ₩1,250 | ₩1,250 | ₩1,201 | ₩1,215 | -2.80% | 45.8만 |
|---|
| 2026.03.18 | ₩1,288 | ₩1,292 | ₩1,253 | ₩1,261 | -2.10% | 52.4만 |
|---|
| 2026.03.17 | ₩1,296 | ₩1,307 | ₩1,266 | ₩1,266 | -2.31% | 40만 |
|---|
| 2026.03.16 | ₩1,310 | ₩1,310 | ₩1,285 | ₩1,292 | -1.37% | 44.5만 |
|---|
| 2026.03.13 | ₩1,296 | ₩1,334 | ₩1,280 | ₩1,310 | +1.08% | 51.3만 |
|---|
| 2026.03.12 | ₩1,336 | ₩1,378 | ₩1,301 | ₩1,318 | -1.35% | 52.4만 |
|---|
| 2026.03.11 | ₩1,299 | ₩1,375 | ₩1,296 | ₩1,336 | +2.85% | 93.4만 |
|---|
| 2026.03.10 | ₩1,290 | ₩1,326 | ₩1,281 | ₩1,287 | -0.23% | 37.6만 |
|---|
| 2026.03.09 | ₩1,272 | ₩1,293 | ₩1,240 | ₩1,275 | +0.24% | 58.9만 |
|---|
| 2026.03.06 | ₩1,302 | ₩1,333 | ₩1,251 | ₩1,302 | 0.00% | 69.7만 |
|---|
| 2026.03.05 | ₩1,253 | ₩1,331 | ₩1,253 | ₩1,303 | +3.99% | 97.3만 |
|---|
| 2026.03.04 | ₩1,330 | ₩1,351 | ₩1,200 | ₩1,217 | -8.50% | 156.2만 |
|---|
| 2026.03.03 | ₩1,326 | ₩1,465 | ₩1,294 | ₩1,330 | +0.30% | 539.4만 |
|---|
| 2026.02.27 | ₩1,390 | ₩1,390 | ₩1,275 | ₩1,324 | -4.75% | 348.7만 |
|---|
| 2026.02.26 | ₩1,297 | ₩1,298 | ₩1,245 | ₩1,255 | -3.24% | 84만 |
|---|
| 2026.02.25 | ₩1,328 | ₩1,335 | ₩1,295 | ₩1,297 | -2.33% | 74.5만 |
|---|
| 2026.02.24 | ₩1,301 | ₩1,335 | ₩1,285 | ₩1,324 | +1.77% | 118.1만 |
|---|
| 2026.02.23 | ₩1,274 | ₩1,314 | ₩1,263 | ₩1,296 | +1.73% | 112.8만 |
|---|
| 2026.02.20 | ₩1,254 | ₩1,278 | ₩1,239 | ₩1,271 | +1.36% | 55.8만 |
|---|
| 2026.02.19 | ₩1,253 | ₩1,290 | ₩1,246 | ₩1,253 | 0.00% | 51.3만 |
|---|
| 2026.02.13 | ₩1,252 | ₩1,260 | ₩1,221 | ₩1,251 | -0.08% | 39.3만 |
|---|
| 2026.02.12 | ₩1,249 | ₩1,274 | ₩1,236 | ₩1,252 | +0.24% | 45.1만 |
|---|
| 2026.02.11 | ₩1,238 | ₩1,300 | ₩1,215 | ₩1,249 | +0.89% | 92.7만 |
|---|
| 2026.02.10 | ₩1,240 | ₩1,243 | ₩1,223 | ₩1,234 | -0.48% | 26.2만 |
|---|
| 2026.02.09 | ₩1,241 | ₩1,273 | ₩1,220 | ₩1,230 | -0.89% | 36.1만 |
|---|
| 2026.02.06 | ₩1,220 | ₩1,250 | ₩1,170 | ₩1,235 | +1.23% | 52.7만 |
|---|
| 2026.02.05 | ₩1,272 | ₩1,272 | ₩1,223 | ₩1,228 | -3.46% | 54.5만 |
|---|
| 2026.02.04 | ₩1,266 | ₩1,292 | ₩1,260 | ₩1,272 | +0.47% | 47.9만 |
|---|
| 2026.02.03 | ₩1,223 | ₩1,268 | ₩1,223 | ₩1,262 | +3.19% | 43만 |
|---|
| 2026.02.02 | ₩1,250 | ₩1,286 | ₩1,219 | ₩1,220 | -2.40% | 65.9만 |
|---|
| 2026.01.30 | ₩1,357 | ₩1,360 | ₩1,263 | ₩1,286 | -5.23% | 186.7만 |
|---|
| 2026.01.29 | ₩1,249 | ₩1,340 | ₩1,208 | ₩1,300 | +4.08% | 216.6만 |
|---|
| 2026.01.28 | ₩1,249 | ₩1,253 | ₩1,222 | ₩1,231 | -1.44% | 64만 |
|---|
| 2026.01.27 | ₩1,235 | ₩1,257 | ₩1,222 | ₩1,249 | +1.13% | 52.8만 |
|---|
| 2026.01.26 | ₩1,230 | ₩1,279 | ₩1,221 | ₩1,242 | +0.98% | 96.4만 |
|---|
| 2026.01.23 | ₩1,272 | ₩1,274 | ₩1,221 | ₩1,224 | -3.77% | 106.1만 |
|---|
| 2026.01.22 | ₩1,259 | ₩1,284 | ₩1,233 | ₩1,260 | +0.08% | 151만 |
|---|
| 2026.01.21 | ₩1,295 | ₩1,295 | ₩1,225 | ₩1,247 | -3.71% | 181.6만 |
|---|
| 2026.01.20 | ₩1,373 | ₩1,374 | ₩1,271 | ₩1,303 | -5.10% | 300.3만 |
|---|
| 2026.01.19 | ₩1,141 | ₩1,441 | ₩1,141 | ₩1,334 | +16.91% | 2715.7만 |
|---|
| 2026.01.16 | ₩1,124 | ₩1,125 | ₩1,100 | ₩1,109 | -1.33% | 23.2만 |
|---|
| 2026.01.15 | ₩1,133 | ₩1,164 | ₩1,113 | ₩1,124 | -0.79% | 25.5만 |
|---|
| 2026.01.14 | ₩1,140 | ₩1,143 | ₩1,115 | ₩1,133 | -0.61% | 28.2만 |
|---|
| 2026.01.13 | ₩1,144 | ₩1,154 | ₩1,127 | ₩1,142 | -0.17% | 19만 |
|---|
| 2026.01.12 | ₩1,127 | ₩1,157 | ₩1,126 | ₩1,143 | +1.42% | 52.8만 |
|---|
| 2026.01.09 | ₩1,122 | ₩1,151 | ₩1,111 | ₩1,127 | +0.45% | 35.4만 |
|---|
| 2026.01.08 | ₩1,156 | ₩1,165 | ₩1,111 | ₩1,111 | -3.89% | 54.6만 |
|---|
| 2026.01.07 | ₩1,183 | ₩1,232 | ₩1,145 | ₩1,155 | -2.37% | 161.4만 |
|---|
| 2026.01.06 | ₩1,120 | ₩1,298 | ₩1,120 | ₩1,183 | +5.63% | 613.7만 |
|---|
| 2026.01.05 | ₩1,126 | ₩1,134 | ₩1,095 | ₩1,112 | -1.24% | 24.2만 |
|---|
| 2026.01.02 | ₩1,107 | ₩1,127 | ₩1,105 | ₩1,121 | +1.26% | 28만 |
|---|
| 2025.12.30 | ₩1,110 | ₩1,114 | ₩1,092 | ₩1,101 | -0.81% | 22.8만 |
|---|
| 2025.12.29 | ₩1,089 | ₩1,138 | ₩1,089 | ₩1,118 | +2.66% | 49만 |
|---|
| 2025.12.26 | ₩1,097 | ₩1,110 | ₩1,070 | ₩1,088 | -0.82% | 25.5만 |
|---|
| 2025.12.24 | ₩1,075 | ₩1,096 | ₩1,073 | ₩1,096 | +1.95% | 25.6만 |
|---|
| 2025.12.23 | ₩1,081 | ₩1,086 | ₩1,063 | ₩1,064 | -1.57% | 12.6만 |
|---|
| 2025.12.22 | ₩1,080 | ₩1,095 | ₩1,068 | ₩1,080 | 0.00% | 7.7만 |
|---|
| 2025.12.19 | ₩1,063 | ₩1,077 | ₩1,061 | ₩1,071 | +0.75% | 9.8만 |
|---|
| 2025.12.18 | ₩1,050 | ₩1,070 | ₩1,042 | ₩1,060 | +0.95% | 6.4만 |
|---|
| 2025.12.17 | ₩1,047 | ₩1,056 | ₩1,042 | ₩1,054 | +0.67% | 22.4만 |
|---|
| 2025.12.16 | ₩1,073 | ₩1,088 | ₩1,047 | ₩1,047 | -2.42% | 30.3만 |
|---|
| 2025.12.15 | ₩1,084 | ₩1,095 | ₩1,060 | ₩1,073 | -1.01% | 16.2만 |
|---|
| 2025.12.12 | ₩1,052 | ₩1,101 | ₩1,052 | ₩1,087 | +3.33% | 46만 |
|---|
| 2025.12.11 | ₩1,039 | ₩1,050 | ₩1,037 | ₩1,045 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩1,040 | ₩1,045 | ₩1,036 | ₩1,039 | -0.10% | 6만 |
|---|
| 2025.12.09 | ₩1,049 | ₩1,050 | ₩1,039 | ₩1,044 | -0.48% | 5.7만 |
|---|
| 2025.12.08 | ₩1,060 | ₩1,070 | ₩1,043 | ₩1,048 | -1.13% | 17.1만 |
|---|
| 2025.12.05 | ₩1,031 | ₩1,054 | ₩1,025 | ₩1,051 | +1.94% | 9.1만 |
|---|
| 2025.12.04 | ₩1,048 | ₩1,048 | ₩1,031 | ₩1,031 | -1.62% | 5만 |
|---|
| 2025.12.03 | ₩1,035 | ₩1,042 | ₩1,027 | ₩1,035 | 0.00% | 8.9만 |
|---|
| 2025.12.02 | ₩1,050 | ₩1,055 | ₩1,031 | ₩1,041 | -0.86% | 12.8만 |
|---|
| 2025.12.01 | ₩1,039 | ₩1,055 | ₩1,034 | ₩1,041 | +0.19% | 11.8만 |
|---|
| 2025.11.28 | ₩1,020 | ₩1,038 | ₩1,020 | ₩1,037 | +1.67% | 7.3만 |
|---|
| 2025.11.27 | ₩1,026 | ₩1,032 | ₩1,016 | ₩1,020 | -0.58% | 10.6만 |
|---|
| 2025.11.26 | ₩1,019 | ₩1,035 | ₩1,005 | ₩1,026 | +0.69% | 10.7만 |
|---|
| 2025.11.25 | ₩1,030 | ₩1,034 | ₩1,011 | ₩1,020 | -0.97% | 10.6만 |
|---|
| 2025.11.24 | ₩1,030 | ₩1,038 | ₩1,015 | ₩1,023 | -0.68% | 7.2만 |
|---|
| 2025.11.21 | ₩1,050 | ₩1,050 | ₩1,021 | ₩1,030 | -1.90% | 11.1만 |
|---|
| 2025.11.20 | ₩1,048 | ₩1,064 | ₩1,048 | ₩1,054 | +0.57% | 16.1만 |
|---|
| 2025.11.19 | ₩1,040 | ₩1,059 | ₩1,037 | ₩1,047 | +0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩1,094 | ₩1,094 | ₩1,035 | ₩1,049 | -4.11% | 14.8만 |
|---|
| 2025.11.17 | ₩1,096 | ₩1,104 | ₩1,085 | ₩1,094 | -0.18% | 3만 |
|---|
| 2025.11.14 | ₩1,088 | ₩1,100 | ₩1,077 | ₩1,097 | +0.83% | 11.9만 |
|---|
| 2025.11.13 | ₩1,090 | ₩1,098 | ₩1,085 | ₩1,095 | +0.46% | 5.9만 |
|---|
| 2025.11.12 | ₩1,076 | ₩1,090 | ₩1,076 | ₩1,090 | +1.30% | 4.9만 |
|---|
| 2025.11.11 | ₩1,090 | ₩1,095 | ₩1,064 | ₩1,076 | -1.28% | 10.7만 |
|---|
| 2025.11.10 | ₩1,057 | ₩1,088 | ₩1,057 | ₩1,088 | +2.93% | 6.5만 |
|---|
| 2025.11.07 | ₩1,075 | ₩1,075 | ₩1,044 | ₩1,067 | -0.74% | 41.4만 |
|---|
| 2025.11.06 | ₩1,095 | ₩1,096 | ₩1,071 | ₩1,086 | -0.82% | 25.2만 |
|---|
| 2025.11.05 | ₩1,100 | ₩1,105 | ₩1,061 | ₩1,094 | -0.55% | 17.2만 |
|---|
| 2025.11.04 | ₩1,118 | ₩1,119 | ₩1,094 | ₩1,104 | -1.25% | 26.6만 |
|---|
| 2025.11.03 | ₩1,118 | ₩1,133 | ₩1,113 | ₩1,118 | 0.00% | 16.8만 |
|---|
| 2025.10.31 | ₩1,128 | ₩1,129 | ₩1,111 | ₩1,120 | -0.71% | 19.9만 |
|---|
| 2025.10.30 | ₩1,140 | ₩1,143 | ₩1,124 | ₩1,128 | -1.05% | 19.5만 |
|---|
| 2025.10.29 | ₩1,144 | ₩1,144 | ₩1,130 | ₩1,134 | -0.87% | 13.2만 |
|---|
| 2025.10.28 | ₩1,143 | ₩1,145 | ₩1,132 | ₩1,138 | -0.44% | 9.1만 |
|---|
| 2025.10.27 | ₩1,140 | ₩1,144 | ₩1,135 | ₩1,143 | +0.26% | 13.3만 |
|---|
| 2025.10.24 | ₩1,145 | ₩1,148 | ₩1,128 | ₩1,139 | -0.52% | 11.6만 |
|---|
| 2025.10.23 | ₩1,143 | ₩1,150 | ₩1,131 | ₩1,141 | -0.17% | 12만 |
|---|
| 2025.10.22 | ₩1,127 | ₩1,144 | ₩1,123 | ₩1,144 | +1.51% | 8.5만 |
|---|
| 2025.10.21 | ₩1,140 | ₩1,149 | ₩1,127 | ₩1,127 | -1.14% | 15.6만 |
|---|
| 2025.10.20 | ₩1,142 | ₩1,151 | ₩1,135 | ₩1,140 | -0.18% | 9.9만 |
|---|
| 2025.10.17 | ₩1,167 | ₩1,167 | ₩1,142 | ₩1,142 | -2.14% | 35.1만 |
|---|
| 2025.10.16 | ₩1,167 | ₩1,168 | ₩1,147 | ₩1,168 | +0.09% | 16만 |
|---|
| 2025.10.15 | ₩1,146 | ₩1,169 | ₩1,142 | ₩1,167 | +1.83% | 17.1만 |
|---|
| 2025.10.14 | ₩1,130 | ₩1,152 | ₩1,128 | ₩1,147 | +1.50% | 14.2만 |
|---|
| 2025.10.13 | ₩1,130 | ₩1,139 | ₩1,120 | ₩1,128 | -0.18% | 9.7만 |
|---|
| 2025.10.10 | ₩1,150 | ₩1,151 | ₩1,131 | ₩1,141 | -0.78% | 13.2만 |
|---|
| 2025.10.02 | ₩1,130 | ₩1,136 | ₩1,122 | ₩1,130 | 0.00% | 5.5만 |
|---|
| 2025.10.01 | ₩1,135 | ₩1,139 | ₩1,124 | ₩1,126 | -0.79% | 5.7만 |
|---|
| 2025.09.30 | ₩1,156 | ₩1,156 | ₩1,130 | ₩1,138 | -1.56% | 6.1만 |
|---|
| 2025.09.29 | ₩1,130 | ₩1,156 | ₩1,127 | ₩1,156 | +2.30% | 8.3만 |
|---|
| 2025.09.26 | ₩1,143 | ₩1,144 | ₩1,121 | ₩1,130 | -1.14% | 13.1만 |
|---|
| 2025.09.25 | ₩1,125 | ₩1,164 | ₩1,125 | ₩1,143 | +1.60% | 13.8만 |
|---|
| 2025.09.24 | ₩1,143 | ₩1,145 | ₩1,125 | ₩1,129 | -1.22% | 18.6만 |
|---|
| 2025.09.23 | ₩1,159 | ₩1,159 | ₩1,142 | ₩1,145 | -1.21% | 17.7만 |
|---|
| 2025.09.22 | ₩1,165 | ₩1,170 | ₩1,145 | ₩1,159 | -0.52% | 18.3만 |
|---|
| 2025.09.18 | ₩1,179 | ₩1,189 | ₩1,176 | ₩1,183 | +0.34% | 5.2만 |
|---|
| 2025.09.17 | ₩1,195 | ₩1,195 | ₩1,179 | ₩1,179 | -1.34% | 7.9만 |
|---|
| 2025.09.16 | ₩1,200 | ₩1,201 | ₩1,194 | ₩1,196 | -0.33% | 5.7만 |
|---|
| 2025.09.15 | ₩1,195 | ₩1,206 | ₩1,190 | ₩1,200 | +0.42% | 11.3만 |
|---|