시장 데이터를 불러오는 중
전체 종목
동남합성 과거 주가
023450.KS · KOSPI
주요 제품·사업: 계면활성제,정밀화학품 제조,도매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023450.KS · KOSPI
주요 제품·사업: 계면활성제,정밀화학품 제조,도매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩32,550 | ₩32,550 | ₩31,400 | ₩31,400 | -3.53% | 385 |
| 2026.10.07 | ₩31,550 | ₩31,600 | ₩31,350 | ₩31,500 | -0.16% | 116 |
| 2026.10.06 | ₩31,700 | ₩31,900 | ₩30,450 | ₩31,500 | -0.63% | 838 |
| 2026.10.02 | ₩32,200 | ₩32,350 | ₩32,000 | ₩32,000 | -0.62% | 633 |
| 2026.10.01 | ₩32,050 | ₩32,350 | ₩31,900 | ₩32,200 | +0.47% | 903 |
| 2026.09.30 | ₩32,250 | ₩32,450 | ₩31,950 | ₩31,950 | -0.93% | 490 |
| 2026.09.29 | ₩32,100 | ₩32,300 | ₩31,850 | ₩32,250 | +0.47% | 884 |
| 2026.09.28 | ₩32,000 | ₩32,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,000 |
| ₩32,100 |
| +0.31% |
| 574 |
| 2026.09.23 | ₩32,000 | ₩32,250 | ₩31,600 | ₩32,000 | 0.00% | 1천 |
|---|
| 2026.09.22 | ₩32,650 | ₩32,650 | ₩31,800 | ₩32,000 | -1.99% | 378 |
|---|
| 2026.09.21 | ₩32,150 | ₩32,350 | ₩31,950 | ₩32,300 | +0.47% | 878 |
|---|
| 2026.09.18 | ₩31,950 | ₩32,400 | ₩31,450 | ₩32,150 | +0.63% | 1.3천 |
|---|
| 2026.09.17 | ₩31,800 | ₩32,000 | ₩31,300 | ₩31,950 | +0.47% | 970 |
|---|
| 2026.09.16 | ₩31,400 | ₩31,800 | ₩31,000 | ₩31,800 | +1.27% | 1.8천 |
|---|
| 2026.09.15 | ₩31,150 | ₩32,000 | ₩30,900 | ₩31,400 | +0.80% | 946 |
|---|
| 2026.09.14 | ₩31,450 | ₩31,450 | ₩30,700 | ₩31,200 | -0.79% | 1.6천 |
|---|
| 2026.09.11 | ₩31,750 | ₩31,750 | ₩31,400 | ₩31,450 | -0.94% | 749 |
|---|
| 2026.09.10 | ₩31,800 | ₩31,800 | ₩31,400 | ₩31,750 | -0.16% | 966 |
|---|
| 2026.09.09 | ₩31,800 | ₩31,900 | ₩31,450 | ₩31,800 | 0.00% | 777 |
|---|
| 2026.09.08 | ₩31,700 | ₩31,800 | ₩31,300 | ₩31,800 | +0.32% | 711 |
|---|
| 2026.09.07 | ₩31,600 | ₩31,750 | ₩31,250 | ₩31,700 | +0.32% | 978 |
|---|
| 2026.09.04 | ₩31,550 | ₩31,750 | ₩30,600 | ₩31,600 | +0.16% | 1.8천 |
|---|
| 2026.09.03 | ₩32,300 | ₩32,300 | ₩31,300 | ₩31,550 | -2.32% | 1.1천 |
|---|
| 2026.09.02 | ₩31,600 | ₩31,600 | ₩31,050 | ₩31,450 | -0.47% | 674 |
|---|
| 2026.09.01 | ₩31,500 | ₩32,100 | ₩31,150 | ₩31,600 | +0.32% | 779 |
|---|
| 2026.08.31 | ₩31,400 | ₩32,500 | ₩31,150 | ₩31,500 | +0.32% | 998 |
|---|
| 2026.08.28 | ₩31,600 | ₩31,700 | ₩30,750 | ₩31,400 | -0.63% | 1.2천 |
|---|
| 2026.08.27 | ₩31,600 | ₩31,700 | ₩30,950 | ₩31,600 | 0.00% | 1.7천 |
|---|
| 2026.08.26 | ₩31,100 | ₩31,750 | ₩30,950 | ₩31,600 | +1.61% | 2.1천 |
|---|
| 2026.08.25 | ₩31,700 | ₩31,700 | ₩30,100 | ₩31,100 | -1.89% | 925 |
|---|
| 2026.08.24 | ₩30,550 | ₩31,700 | ₩30,550 | ₩31,700 | +3.76% | 949 |
|---|
| 2026.08.21 | ₩30,650 | ₩30,700 | ₩30,100 | ₩30,550 | -0.33% | 915 |
|---|
| 2026.08.20 | ₩30,350 | ₩30,750 | ₩30,350 | ₩30,500 | +0.49% | 778 |
|---|
| 2026.08.19 | ₩30,450 | ₩30,550 | ₩30,100 | ₩30,350 | -0.33% | 830 |
|---|
| 2026.08.18 | ₩30,400 | ₩30,700 | ₩30,100 | ₩30,450 | +0.16% | 1.7천 |
|---|
| 2026.08.14 | ₩30,150 | ₩30,700 | ₩29,800 | ₩30,400 | +0.83% | 1천 |
|---|
| 2026.08.13 | ₩29,150 | ₩30,600 | ₩28,700 | ₩30,150 | +3.43% | 2.5천 |
|---|
| 2026.08.12 | ₩29,800 | ₩31,250 | ₩28,100 | ₩29,200 | -2.01% | 6.1천 |
|---|
| 2026.08.11 | ₩29,800 | ₩29,900 | ₩29,150 | ₩29,900 | +0.34% | 1.2천 |
|---|
| 2026.08.10 | ₩29,000 | ₩29,900 | ₩29,000 | ₩29,800 | +2.76% | 997 |
|---|
| 2026.08.07 | ₩29,200 | ₩29,400 | ₩28,350 | ₩29,000 | -0.68% | 1.6천 |
|---|
| 2026.08.06 | ₩28,800 | ₩29,200 | ₩28,800 | ₩29,200 | +1.39% | 842 |
|---|
| 2026.08.05 | ₩28,750 | ₩29,300 | ₩28,550 | ₩28,800 | +0.17% | 1천 |
|---|
| 2026.08.04 | ₩28,650 | ₩29,300 | ₩28,450 | ₩28,750 | +0.35% | 3.5천 |
|---|
| 2026.08.03 | ₩28,300 | ₩28,700 | ₩28,300 | ₩28,650 | +1.24% | 387 |
|---|
| 2026.07.31 | ₩28,500 | ₩28,500 | ₩28,300 | ₩28,300 | -0.70% | 648 |
|---|
| 2026.07.30 | ₩28,250 | ₩28,500 | ₩28,250 | ₩28,500 | +0.88% | 417 |
|---|
| 2026.07.29 | ₩28,150 | ₩28,450 | ₩28,050 | ₩28,200 | +0.18% | 1.7천 |
|---|
| 2026.07.28 | ₩28,500 | ₩28,700 | ₩28,100 | ₩28,150 | -1.23% | 910 |
|---|
| 2026.07.27 | ₩28,700 | ₩28,700 | ₩28,300 | ₩28,500 | -0.70% | 461 |
|---|
| 2026.07.24 | ₩28,500 | ₩28,700 | ₩28,350 | ₩28,700 | +0.70% | 755 |
|---|
| 2026.07.23 | ₩28,500 | ₩29,250 | ₩28,300 | ₩28,500 | 0.00% | 681 |
|---|
| 2026.07.22 | ₩28,500 | ₩28,650 | ₩28,250 | ₩28,500 | 0.00% | 886 |
|---|
| 2026.07.21 | ₩28,500 | ₩28,500 | ₩28,000 | ₩28,500 | 0.00% | 803 |
|---|
| 2026.07.20 | ₩28,650 | ₩28,650 | ₩27,950 | ₩28,500 | -0.52% | 1.3천 |
|---|
| 2026.07.16 | ₩28,900 | ₩28,900 | ₩27,000 | ₩28,650 | -0.87% | 1.6천 |
|---|
| 2026.07.15 | ₩27,900 | ₩29,400 | ₩27,900 | ₩28,900 | +3.58% | 1.2천 |
|---|
| 2026.07.14 | ₩28,300 | ₩28,300 | ₩27,650 | ₩27,900 | -1.41% | 6.2천 |
|---|
| 2026.07.13 | ₩27,850 | ₩27,950 | ₩27,800 | ₩27,850 | 0.00% | 752 |
|---|
| 2026.07.10 | ₩28,000 | ₩28,100 | ₩27,700 | ₩27,850 | -0.54% | 1.3천 |
|---|
| 2026.07.09 | ₩28,000 | ₩28,300 | ₩27,600 | ₩28,000 | 0.00% | 968 |
|---|
| 2026.07.08 | ₩27,950 | ₩28,100 | ₩27,400 | ₩27,550 | -1.43% | 2.2천 |
|---|
| 2026.07.07 | ₩28,000 | ₩28,300 | ₩27,750 | ₩27,900 | -0.36% | 1.4천 |
|---|
| 2026.07.06 | ₩28,700 | ₩29,000 | ₩27,750 | ₩27,900 | -2.79% | 4.7천 |
|---|
| 2026.07.03 | ₩28,950 | ₩29,000 | ₩27,800 | ₩28,150 | -2.76% | 3.5천 |
|---|
| 2026.07.02 | ₩29,500 | ₩29,500 | ₩28,500 | ₩28,950 | -1.86% | 3.6천 |
|---|
| 2026.07.01 | ₩30,250 | ₩30,300 | ₩29,100 | ₩29,500 | -2.48% | 3.4천 |
|---|
| 2026.06.30 | ₩29,550 | ₩30,300 | ₩29,150 | ₩30,250 | +2.37% | 1.5천 |
|---|
| 2026.06.29 | ₩28,650 | ₩29,600 | ₩28,200 | ₩29,600 | +3.32% | 1.1천 |
|---|
| 2026.06.26 | ₩29,300 | ₩29,400 | ₩27,700 | ₩28,750 | -1.88% | 2.9천 |
|---|
| 2026.06.25 | ₩29,900 | ₩29,900 | ₩28,950 | ₩29,300 | -2.01% | 1.7천 |
|---|
| 2026.06.24 | ₩28,850 | ₩30,300 | ₩28,550 | ₩29,950 | +3.81% | 1.5천 |
|---|
| 2026.06.23 | ₩29,550 | ₩29,550 | ₩28,700 | ₩28,850 | -2.37% | 2.2천 |
|---|
| 2026.06.22 | ₩29,550 | ₩30,000 | ₩29,200 | ₩29,600 | +0.17% | 2.4천 |
|---|
| 2026.06.19 | ₩29,900 | ₩29,950 | ₩29,400 | ₩29,600 | -1.00% | 1.5천 |
|---|
| 2026.06.18 | ₩29,000 | ₩29,950 | ₩28,600 | ₩29,950 | +3.28% | 1.7천 |
|---|
| 2026.06.17 | ₩28,700 | ₩29,000 | ₩28,550 | ₩29,000 | +1.05% | 2.4천 |
|---|
| 2026.06.16 | ₩28,900 | ₩29,050 | ₩28,450 | ₩28,700 | -0.69% | 2.5천 |
|---|
| 2026.06.15 | ₩29,100 | ₩29,150 | ₩28,375 | ₩28,900 | -0.69% | 2.3천 |
|---|
| 2026.06.12 | ₩29,000 | ₩29,250 | ₩28,050 | ₩29,100 | +0.34% | 2.4천 |
|---|
| 2026.06.11 | ₩28,750 | ₩29,250 | ₩28,300 | ₩29,000 | +0.87% | 1.4천 |
|---|
| 2026.06.10 | ₩28,300 | ₩28,800 | ₩28,300 | ₩28,750 | +1.59% | 1.9천 |
|---|
| 2026.06.09 | ₩28,400 | ₩28,450 | ₩28,050 | ₩28,300 | -0.35% | 1.2천 |
|---|
| 2026.06.08 | ₩28,350 | ₩28,400 | ₩28,050 | ₩28,350 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩28,500 | ₩28,550 | ₩28,050 | ₩28,400 | -0.35% | 1.9천 |
|---|
| 2026.06.04 | ₩28,550 | ₩28,650 | ₩27,950 | ₩28,650 | +0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩28,500 | ₩29,000 | ₩27,300 | ₩28,800 | +1.05% | 2.2천 |
|---|
| 2026.06.01 | ₩28,800 | ₩29,100 | ₩26,100 | ₩28,500 | -1.04% | 6.3천 |
|---|
| 2026.05.29 | ₩28,900 | ₩29,550 | ₩28,000 | ₩28,900 | 0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩28,950 | ₩29,050 | ₩28,550 | ₩28,900 | -0.17% | 1.3천 |
|---|
| 2026.05.27 | ₩29,500 | ₩29,525 | ₩27,550 | ₩28,950 | -1.86% | 3.7천 |
|---|
| 2026.05.26 | ₩29,600 | ₩29,900 | ₩29,200 | ₩29,500 | -0.34% | 2.3천 |
|---|
| 2026.05.22 | ₩29,750 | ₩30,050 | ₩29,400 | ₩29,600 | -0.50% | 1.8천 |
|---|
| 2026.05.21 | ₩29,650 | ₩30,000 | ₩29,600 | ₩29,750 | +0.34% | 1.7천 |
|---|
| 2026.05.20 | ₩30,050 | ₩30,100 | ₩29,300 | ₩29,600 | -1.50% | 2.9천 |
|---|
| 2026.05.19 | ₩30,550 | ₩30,550 | ₩29,850 | ₩30,050 | -1.64% | 2.4천 |
|---|
| 2026.05.18 | ₩30,450 | ₩30,600 | ₩30,000 | ₩30,550 | +0.33% | 2.3천 |
|---|
| 2026.05.15 | ₩31,150 | ₩31,150 | ₩29,950 | ₩30,450 | -2.25% | 2.2천 |
|---|
| 2026.05.14 | ₩30,300 | ₩30,300 | ₩29,900 | ₩29,950 | -1.16% | 2.1천 |
|---|
| 2026.05.13 | ₩30,350 | ₩30,350 | ₩29,850 | ₩30,300 | -0.16% | 3.1천 |
|---|
| 2026.05.12 | ₩30,750 | ₩30,750 | ₩30,200 | ₩30,350 | -1.30% | 1.4천 |
|---|
| 2026.05.11 | ₩30,950 | ₩31,050 | ₩30,450 | ₩30,450 | -1.62% | 798 |
|---|
| 2026.05.08 | ₩31,000 | ₩31,150 | ₩30,775 | ₩30,950 | -0.16% | 1천 |
|---|
| 2026.05.07 | ₩31,250 | ₩31,550 | ₩30,850 | ₩31,000 | -0.80% | 2천 |
|---|
| 2026.05.06 | ₩31,800 | ₩31,800 | ₩30,750 | ₩31,150 | -2.04% | 5.7천 |
|---|
| 2026.05.04 | ₩30,200 | ₩31,500 | ₩30,200 | ₩30,900 | +2.32% | 7.1천 |
|---|
| 2026.04.30 | ₩30,200 | ₩30,800 | ₩30,100 | ₩30,200 | 0.00% | 1.3천 |
|---|
| 2026.04.29 | ₩30,250 | ₩30,500 | ₩30,100 | ₩30,250 | 0.00% | 2.5천 |
|---|
| 2026.04.28 | ₩30,350 | ₩30,450 | ₩30,200 | ₩30,200 | -0.49% | 1천 |
|---|
| 2026.04.27 | ₩30,350 | ₩30,450 | ₩30,250 | ₩30,350 | 0.00% | 2.7천 |
|---|
| 2026.04.24 | ₩30,450 | ₩30,700 | ₩30,450 | ₩30,500 | +0.16% | 298 |
|---|
| 2026.04.23 | ₩30,450 | ₩30,800 | ₩30,000 | ₩30,300 | -0.49% | 3.6천 |
|---|
| 2026.04.22 | ₩30,450 | ₩30,800 | ₩30,350 | ₩30,400 | -0.16% | 898 |
|---|
| 2026.04.21 | ₩30,600 | ₩30,800 | ₩30,250 | ₩30,300 | -0.98% | 2천 |
|---|
| 2026.04.20 | ₩30,500 | ₩30,800 | ₩30,500 | ₩30,800 | +0.98% | 349 |
|---|
| 2026.04.17 | ₩30,500 | ₩30,600 | ₩30,350 | ₩30,500 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩30,400 | ₩30,650 | ₩30,400 | ₩30,650 | +0.82% | 824 |
|---|
| 2026.04.15 | ₩30,550 | ₩30,600 | ₩30,200 | ₩30,300 | -0.82% | 1.3천 |
|---|
| 2026.04.14 | ₩30,500 | ₩30,550 | ₩30,150 | ₩30,200 | -0.98% | 624 |
|---|
| 2026.04.13 | ₩30,700 | ₩30,700 | ₩30,150 | ₩30,200 | -1.63% | 743 |
|---|
| 2026.04.10 | ₩30,250 | ₩30,600 | ₩30,250 | ₩30,400 | +0.50% | 97 |
|---|
| 2026.04.09 | ₩30,700 | ₩30,700 | ₩30,200 | ₩30,250 | -1.47% | 400 |
|---|
| 2026.04.08 | ₩30,300 | ₩30,750 | ₩30,250 | ₩30,250 | -0.17% | 550 |
|---|
| 2026.04.07 | ₩30,250 | ₩30,350 | ₩30,200 | ₩30,300 | +0.17% | 516 |
|---|
| 2026.04.06 | ₩30,200 | ₩30,500 | ₩30,150 | ₩30,250 | +0.17% | 673 |
|---|
| 2026.04.03 | ₩30,300 | ₩30,400 | ₩30,150 | ₩30,200 | -0.33% | 343 |
|---|
| 2026.04.02 | ₩30,450 | ₩30,450 | ₩30,100 | ₩30,250 | -0.66% | 993 |
|---|
| 2026.04.01 | ₩30,050 | ₩30,650 | ₩30,050 | ₩30,450 | +1.33% | 1.7천 |
|---|
| 2026.03.31 | ₩30,450 | ₩30,750 | ₩30,200 | ₩30,750 | +0.99% | 499 |
|---|
| 2026.03.30 | ₩30,550 | ₩30,600 | ₩30,050 | ₩30,500 | -0.16% | 545 |
|---|
| 2026.03.27 | ₩30,900 | ₩30,900 | ₩30,250 | ₩30,550 | -1.13% | 1.7천 |
|---|
| 2026.03.26 | ₩30,450 | ₩30,800 | ₩30,150 | ₩30,500 | +0.16% | 883 |
|---|
| 2026.03.25 | ₩30,350 | ₩30,550 | ₩30,100 | ₩30,500 | +0.49% | 547 |
|---|
| 2026.03.24 | ₩30,350 | ₩30,500 | ₩30,150 | ₩30,350 | 0.00% | 632 |
|---|
| 2026.03.23 | ₩30,050 | ₩30,600 | ₩30,050 | ₩30,350 | +1.00% | 510 |
|---|
| 2026.03.20 | ₩30,450 | ₩30,800 | ₩30,450 | ₩30,750 | +0.99% | 720 |
|---|
| 2026.03.19 | ₩30,750 | ₩30,800 | ₩30,350 | ₩30,650 | -0.33% | 904 |
|---|
| 2026.03.18 | ₩30,800 | ₩30,800 | ₩30,500 | ₩30,600 | -0.65% | 110 |
|---|
| 2026.03.17 | ₩30,600 | ₩30,800 | ₩30,500 | ₩30,800 | +0.65% | 368 |
|---|
| 2026.03.16 | ₩30,750 | ₩30,850 | ₩30,500 | ₩30,850 | +0.33% | 189 |
|---|
| 2026.03.13 | ₩30,750 | ₩30,750 | ₩30,400 | ₩30,750 | 0.00% | 5.2천 |
|---|
| 2026.03.12 | ₩30,700 | ₩30,850 | ₩30,050 | ₩30,500 | -0.65% | 837 |
|---|
| 2026.03.11 | ₩31,100 | ₩31,200 | ₩30,850 | ₩31,150 | +0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩30,600 | ₩31,100 | ₩30,350 | ₩30,800 | +0.65% | 1천 |
|---|
| 2026.03.09 | ₩30,900 | ₩30,900 | ₩30,350 | ₩30,600 | -0.97% | 179 |
|---|
| 2026.03.06 | ₩30,750 | ₩30,950 | ₩30,400 | ₩30,950 | +0.65% | 1.4천 |
|---|
| 2026.03.05 | ₩30,500 | ₩30,950 | ₩30,250 | ₩30,950 | +1.48% | 2천 |
|---|
| 2026.03.04 | ₩30,800 | ₩31,050 | ₩30,200 | ₩30,500 | -0.97% | 2.3천 |
|---|
| 2026.03.03 | ₩31,100 | ₩31,400 | ₩30,750 | ₩31,000 | -0.32% | 1.9천 |
|---|
| 2026.02.27 | ₩30,800 | ₩31,200 | ₩30,800 | ₩31,100 | +0.97% | 899 |
|---|
| 2026.02.26 | ₩31,200 | ₩31,300 | ₩31,050 | ₩31,200 | 0.00% | 272 |
|---|
| 2026.02.25 | ₩31,950 | ₩31,950 | ₩30,000 | ₩31,350 | -1.88% | 3.2천 |
|---|
| 2026.02.24 | ₩31,600 | ₩31,950 | ₩31,600 | ₩31,600 | 0.00% | 637 |
|---|
| 2026.02.23 | ₩31,400 | ₩31,975 | ₩31,400 | ₩31,850 | +1.43% | 1.2천 |
|---|
| 2026.02.20 | ₩31,550 | ₩31,550 | ₩31,250 | ₩31,400 | -0.48% | 593 |
|---|
| 2026.02.19 | ₩31,600 | ₩31,700 | ₩31,100 | ₩31,400 | -0.63% | 1.7천 |
|---|
| 2026.02.13 | ₩31,300 | ₩31,500 | ₩31,100 | ₩31,200 | -0.32% | 1.4천 |
|---|
| 2026.02.12 | ₩31,100 | ₩31,300 | ₩31,000 | ₩31,300 | +0.64% | 851 |
|---|
| 2026.02.11 | ₩31,600 | ₩31,600 | ₩31,000 | ₩31,200 | -1.27% | 1.8천 |
|---|
| 2026.02.10 | ₩31,400 | ₩31,700 | ₩31,150 | ₩31,600 | +0.64% | 1.6천 |
|---|
| 2026.02.09 | ₩31,100 | ₩31,450 | ₩31,000 | ₩31,450 | +1.13% | 1.1천 |
|---|
| 2026.02.06 | ₩31,450 | ₩31,450 | ₩31,300 | ₩31,300 | -0.48% | 608 |
|---|
| 2026.02.05 | ₩31,850 | ₩31,850 | ₩31,650 | ₩31,800 | -0.16% | 765 |
|---|
| 2026.02.04 | ₩32,300 | ₩32,300 | ₩31,700 | ₩31,850 | -1.39% | 2.1천 |
|---|
| 2026.02.03 | ₩31,900 | ₩32,300 | ₩31,450 | ₩32,300 | +1.25% | 2천 |
|---|
| 2026.02.02 | ₩32,400 | ₩32,400 | ₩31,500 | ₩31,900 | -1.54% | 903 |
|---|
| 2026.01.30 | ₩32,900 | ₩32,900 | ₩31,950 | ₩32,400 | -1.52% | 1.4천 |
|---|
| 2026.01.29 | ₩31,650 | ₩32,900 | ₩31,550 | ₩32,900 | +3.95% | 4.5천 |
|---|
| 2026.01.28 | ₩31,650 | ₩31,750 | ₩31,500 | ₩31,650 | 0.00% | 1.5천 |
|---|
| 2026.01.27 | ₩31,800 | ₩32,000 | ₩31,400 | ₩31,650 | -0.47% | 1.7천 |
|---|
| 2026.01.26 | ₩32,000 | ₩32,000 | ₩31,550 | ₩31,800 | -0.63% | 867 |
|---|
| 2026.01.23 | ₩32,400 | ₩32,500 | ₩31,900 | ₩32,000 | -1.23% | 1천 |
|---|
| 2026.01.22 | ₩32,650 | ₩33,700 | ₩32,300 | ₩32,350 | -0.92% | 1.5천 |
|---|
| 2026.01.21 | ₩32,800 | ₩33,000 | ₩32,450 | ₩32,650 | -0.46% | 1.8천 |
|---|
| 2026.01.20 | ₩33,000 | ₩33,000 | ₩32,550 | ₩32,800 | -0.61% | 1.1천 |
|---|
| 2026.01.19 | ₩33,300 | ₩33,300 | ₩33,000 | ₩33,000 | -0.90% | 465 |
|---|
| 2026.01.16 | ₩33,500 | ₩33,500 | ₩32,900 | ₩33,400 | -0.30% | 658 |
|---|
| 2026.01.15 | ₩33,750 | ₩33,800 | ₩33,450 | ₩33,800 | +0.15% | 1.3천 |
|---|
| 2026.01.14 | ₩33,750 | ₩33,750 | ₩33,350 | ₩33,750 | 0.00% | 3.7천 |
|---|
| 2026.01.13 | ₩33,750 | ₩33,750 | ₩32,400 | ₩33,750 | 0.00% | 2.8천 |
|---|
| 2026.01.12 | ₩33,650 | ₩33,750 | ₩33,300 | ₩33,750 | +0.30% | 2.1천 |
|---|
| 2026.01.09 | ₩33,700 | ₩33,800 | ₩33,550 | ₩33,650 | -0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩34,200 | ₩34,200 | ₩33,200 | ₩33,700 | -1.46% | 2.3천 |
|---|
| 2026.01.07 | ₩34,300 | ₩34,300 | ₩33,900 | ₩34,200 | -0.29% | 2.4천 |
|---|
| 2026.01.06 | ₩34,300 | ₩34,350 | ₩34,000 | ₩34,300 | 0.00% | 2천 |
|---|
| 2026.01.05 | ₩34,400 | ₩34,400 | ₩33,700 | ₩34,300 | -0.29% | 1.8천 |
|---|
| 2026.01.02 | ₩33,750 | ₩34,400 | ₩33,750 | ₩34,400 | +1.93% | 2.3천 |
|---|
| 2025.12.30 | ₩33,800 | ₩33,850 | ₩33,300 | ₩33,750 | -0.15% | 425 |
|---|
| 2025.12.29 | ₩33,950 | ₩34,000 | ₩33,600 | ₩33,800 | -0.44% | 235 |
|---|
| 2025.12.26 | ₩34,300 | ₩34,300 | ₩33,600 | ₩34,050 | -0.73% | 323 |
|---|
| 2025.12.24 | ₩33,900 | ₩34,300 | ₩33,900 | ₩34,300 | +1.18% | 3.7천 |
|---|
| 2025.12.23 | ₩33,600 | ₩33,900 | ₩33,250 | ₩33,900 | +0.89% | 3.1천 |
|---|
| 2025.12.22 | ₩33,750 | ₩33,750 | ₩33,050 | ₩33,600 | -0.44% | 4.4천 |
|---|
| 2025.12.19 | ₩33,500 | ₩33,750 | ₩33,100 | ₩33,750 | +0.75% | 3.8천 |
|---|
| 2025.12.18 | ₩32,500 | ₩33,500 | ₩32,150 | ₩33,500 | +3.08% | 3천 |
|---|
| 2025.12.17 | ₩32,000 | ₩32,500 | ₩31,800 | ₩32,500 | +1.56% | 3.3천 |
|---|
| 2025.12.16 | ₩31,900 | ₩32,000 | ₩31,600 | ₩32,000 | +0.31% | 3.2천 |
|---|
| 2025.12.15 | ₩31,450 | ₩31,950 | ₩31,350 | ₩31,900 | +1.43% | 2.6천 |
|---|
| 2025.12.12 | ₩31,600 | ₩31,600 | ₩31,150 | ₩31,500 | -0.32% | 4.4천 |
|---|
| 2025.12.11 | ₩31,900 | ₩31,900 | ₩30,900 | ₩31,600 | -0.94% | 5.3천 |
|---|
| 2025.12.10 | ₩30,400 | ₩33,200 | ₩30,100 | ₩30,950 | +1.81% | 5.4천 |
|---|
| 2025.12.09 | ₩30,400 | ₩30,800 | ₩30,150 | ₩30,400 | 0.00% | 430 |
|---|
| 2025.12.08 | ₩30,100 | ₩30,500 | ₩29,800 | ₩30,400 | +1.00% | 240 |
|---|
| 2025.12.05 | ₩30,350 | ₩30,350 | ₩30,050 | ₩30,050 | -0.99% | 1.3천 |
|---|
| 2025.12.04 | ₩31,000 | ₩31,000 | ₩30,250 | ₩30,350 | -2.10% | 230 |
|---|
| 2025.12.03 | ₩30,500 | ₩30,650 | ₩30,400 | ₩30,600 | +0.33% | 997 |
|---|
| 2025.12.02 | ₩30,400 | ₩30,550 | ₩30,200 | ₩30,400 | 0.00% | 822 |
|---|
| 2025.12.01 | ₩30,500 | ₩30,750 | ₩30,250 | ₩30,250 | -0.82% | 319 |
|---|
| 2025.11.28 | ₩30,200 | ₩30,800 | ₩30,100 | ₩30,200 | 0.00% | 577 |
|---|
| 2025.11.27 | ₩30,000 | ₩30,100 | ₩29,900 | ₩30,000 | 0.00% | 916 |
|---|
| 2025.11.26 | ₩30,000 | ₩30,300 | ₩29,900 | ₩30,000 | 0.00% | 2.2천 |
|---|
| 2025.11.25 | ₩29,950 | ₩30,050 | ₩29,750 | ₩30,000 | +0.17% | 1천 |
|---|
| 2025.11.24 | ₩30,450 | ₩30,450 | ₩29,850 | ₩29,850 | -1.97% | 2.1천 |
|---|
| 2025.11.21 | ₩30,200 | ₩30,200 | ₩29,500 | ₩29,950 | -0.83% | 1.1천 |
|---|
| 2025.11.20 | ₩30,100 | ₩30,550 | ₩30,100 | ₩30,200 | +0.33% | 322 |
|---|
| 2025.11.19 | ₩30,500 | ₩30,600 | ₩30,050 | ₩30,300 | -0.66% | 1.3천 |
|---|
| 2025.11.18 | ₩30,400 | ₩30,400 | ₩30,250 | ₩30,400 | 0.00% | 175 |
|---|
| 2025.11.17 | ₩30,800 | ₩30,800 | ₩30,300 | ₩30,500 | -0.97% | 122 |
|---|
| 2025.11.14 | ₩30,850 | ₩30,850 | ₩30,500 | ₩30,800 | -0.16% | 71 |
|---|
| 2025.11.13 | ₩31,350 | ₩31,350 | ₩30,700 | ₩30,700 | -2.07% | 1.5천 |
|---|
| 2025.11.12 | ₩31,450 | ₩31,450 | ₩30,950 | ₩31,350 | -0.32% | 2.2천 |
|---|
| 2025.11.11 | ₩31,500 | ₩31,500 | ₩31,000 | ₩31,450 | -0.16% | 1.5천 |
|---|
| 2025.11.10 | ₩31,550 | ₩31,850 | ₩31,000 | ₩31,500 | -0.16% | 3.7천 |
|---|
| 2025.11.07 | ₩31,100 | ₩31,650 | ₩30,550 | ₩31,550 | +1.45% | 1.8천 |
|---|
| 2025.11.06 | ₩31,150 | ₩31,400 | ₩29,900 | ₩31,150 | 0.00% | 3천 |
|---|
| 2025.11.05 | ₩31,050 | ₩31,150 | ₩30,500 | ₩31,150 | +0.32% | 2.3천 |
|---|
| 2025.11.04 | ₩31,300 | ₩31,300 | ₩30,950 | ₩31,050 | -0.80% | 1.4천 |
|---|
| 2025.11.03 | ₩31,800 | ₩31,800 | ₩31,300 | ₩31,300 | -1.57% | 2.5천 |
|---|
| 2025.10.31 | ₩32,300 | ₩32,300 | ₩31,500 | ₩31,800 | -1.55% | 2.7천 |
|---|
| 2025.10.30 | ₩32,500 | ₩32,500 | ₩31,600 | ₩32,300 | -0.62% | 2.5천 |
|---|
| 2025.10.29 | ₩32,750 | ₩32,750 | ₩32,200 | ₩32,500 | -0.76% | 1.5천 |
|---|
| 2025.10.28 | ₩32,750 | ₩32,750 | ₩32,400 | ₩32,750 | 0.00% | 1.1천 |
|---|
| 2025.10.27 | ₩32,350 | ₩32,800 | ₩31,950 | ₩32,750 | +1.24% | 2.3천 |
|---|
| 2025.10.24 | ₩32,000 | ₩32,400 | ₩31,500 | ₩32,350 | +1.09% | 2.3천 |
|---|
| 2025.10.23 | ₩31,850 | ₩32,100 | ₩31,100 | ₩32,000 | +0.47% | 1.6천 |
|---|
| 2025.10.22 | ₩31,500 | ₩31,900 | ₩31,100 | ₩31,850 | +1.11% | 1.1천 |
|---|
| 2025.10.21 | ₩31,400 | ₩31,950 | ₩31,200 | ₩31,500 | +0.32% | 1.5천 |
|---|
| 2025.10.20 | ₩32,000 | ₩32,000 | ₩31,000 | ₩31,600 | -1.25% | 2.7천 |
|---|
| 2025.10.17 | ₩32,100 | ₩32,400 | ₩31,450 | ₩32,000 | -0.31% | 1.6천 |
|---|
| 2025.10.16 | ₩31,900 | ₩32,100 | ₩31,450 | ₩32,100 | +0.63% | 1.8천 |
|---|
| 2025.10.15 | ₩31,850 | ₩32,300 | ₩31,000 | ₩31,900 | +0.16% | 2.6천 |
|---|
| 2025.10.14 | ₩31,750 | ₩31,950 | ₩31,150 | ₩31,850 | +0.31% | 1.9천 |
|---|
| 2025.10.13 | ₩33,150 | ₩33,150 | ₩30,500 | ₩31,750 | -4.22% | 3.6천 |
|---|
| 2025.10.10 | ₩33,850 | ₩33,850 | ₩32,300 | ₩33,150 | -2.07% | 2.2천 |
|---|