시장 데이터를 불러오는 중
전체 종목
WISCOM 과거 주가
024070.KS · KOSPI
주요 제품·사업: 플라스틱제품(PVC컴파운드,ABS,PS가공) 제조,도매,임가공
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024070.KS · KOSPI
주요 제품·사업: 플라스틱제품(PVC컴파운드,ABS,PS가공) 제조,도매,임가공
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,974 | ₩1,974 | ₩1,950 | ₩1,950 | -1.22% | 5.2천 |
| 2026.10.07 | ₩2,015 | ₩2,015 | ₩1,963 | ₩1,974 | -2.03% | 4.4천 |
| 2026.10.06 | ₩1,999 | ₩1,999 | ₩1,975 | ₩1,979 | -1.00% | 1.1만 |
| 2026.10.02 | ₩2,030 | ₩2,030 | ₩1,951 | ₩1,986 | -2.17% | 7.8천 |
| 2026.10.01 | ₩1,981 | ₩1,999 | ₩1,932 | ₩1,974 | -0.35% | 5.2천 |
| 2026.09.30 | ₩1,951 | ₩2,000 | ₩1,951 | ₩1,993 | +2.15% | 5.7천 |
| 2026.09.29 | ₩1,998 | ₩1,998 | ₩1,975 | ₩1,984 | -0.70% | 4.5천 |
| 2026.09.28 | ₩1,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,935 |
| ₩1,998 |
| +0.20% |
| 3.9천 |
| 2026.09.23 | ₩2,020 | ₩2,025 | ₩1,988 | ₩1,988 | -1.58% | 7.3천 |
|---|
| 2026.09.22 | ₩2,030 | ₩2,030 | ₩1,970 | ₩1,988 | -2.07% | 8.8천 |
|---|
| 2026.09.21 | ₩1,990 | ₩2,000 | ₩1,977 | ₩1,980 | -0.50% | 1.4만 |
|---|
| 2026.09.18 | ₩2,035 | ₩2,035 | ₩1,930 | ₩1,999 | -1.77% | 4.5만 |
|---|
| 2026.09.17 | ₩1,998 | ₩2,020 | ₩1,956 | ₩1,993 | -0.25% | 3.4만 |
|---|
| 2026.09.16 | ₩1,919 | ₩2,005 | ₩1,919 | ₩1,960 | +2.14% | 2.8만 |
|---|
| 2026.09.15 | ₩1,983 | ₩1,983 | ₩1,900 | ₩1,933 | -2.52% | 1.5만 |
|---|
| 2026.09.14 | ₩1,864 | ₩2,035 | ₩1,864 | ₩1,967 | +5.53% | 2.5만 |
|---|
| 2026.09.11 | ₩1,988 | ₩1,988 | ₩1,941 | ₩1,962 | -1.31% | 2.3만 |
|---|
| 2026.09.10 | ₩1,910 | ₩2,025 | ₩1,910 | ₩1,951 | +2.15% | 3.5천 |
|---|
| 2026.09.09 | ₩1,896 | ₩1,928 | ₩1,896 | ₩1,924 | +1.48% | 2.6천 |
|---|
| 2026.09.08 | ₩1,896 | ₩1,934 | ₩1,895 | ₩1,901 | +0.26% | 1.5만 |
|---|
| 2026.09.07 | ₩1,937 | ₩1,937 | ₩1,815 | ₩1,896 | -2.12% | 1.4만 |
|---|
| 2026.09.04 | ₩1,942 | ₩1,956 | ₩1,936 | ₩1,937 | -0.26% | 1.1만 |
|---|
| 2026.09.03 | ₩1,958 | ₩1,958 | ₩1,942 | ₩1,942 | -0.82% | 9.1천 |
|---|
| 2026.09.02 | ₩1,966 | ₩1,966 | ₩1,935 | ₩1,958 | -0.41% | 1만 |
|---|
| 2026.09.01 | ₩1,970 | ₩1,976 | ₩1,958 | ₩1,966 | -0.20% | 1.8만 |
|---|
| 2026.08.31 | ₩1,980 | ₩1,989 | ₩1,950 | ₩1,989 | +0.45% | 5.8천 |
|---|
| 2026.08.28 | ₩1,986 | ₩1,995 | ₩1,970 | ₩1,989 | +0.15% | 9.7천 |
|---|
| 2026.08.27 | ₩1,935 | ₩2,035 | ₩1,935 | ₩2,000 | +3.36% | 3.4만 |
|---|
| 2026.08.26 | ₩2,040 | ₩2,040 | ₩1,898 | ₩1,934 | -5.20% | 1.9만 |
|---|
| 2026.08.25 | ₩2,025 | ₩2,025 | ₩1,959 | ₩1,966 | -2.91% | 1.3만 |
|---|
| 2026.08.24 | ₩2,080 | ₩2,080 | ₩1,952 | ₩2,015 | -3.13% | 1.7만 |
|---|
| 2026.08.21 | ₩1,926 | ₩2,025 | ₩1,910 | ₩2,000 | +3.84% | 3.3만 |
|---|
| 2026.08.20 | ₩1,996 | ₩2,015 | ₩1,902 | ₩1,990 | -0.30% | 2.6만 |
|---|
| 2026.08.19 | ₩1,973 | ₩2,040 | ₩1,962 | ₩1,999 | +1.32% | 5.2만 |
|---|
| 2026.08.18 | ₩1,860 | ₩2,010 | ₩1,860 | ₩1,973 | +6.08% | 7.5만 |
|---|
| 2026.08.14 | ₩1,831 | ₩1,917 | ₩1,831 | ₩1,899 | +3.71% | 2.9만 |
|---|
| 2026.08.13 | ₩1,810 | ₩1,882 | ₩1,804 | ₩1,863 | +2.93% | 4.3만 |
|---|
| 2026.08.12 | ₩1,830 | ₩1,868 | ₩1,789 | ₩1,805 | -1.37% | 5.4만 |
|---|
| 2026.08.11 | ₩1,850 | ₩1,872 | ₩1,849 | ₩1,849 | -0.05% | 4.5천 |
|---|
| 2026.08.10 | ₩1,855 | ₩1,891 | ₩1,852 | ₩1,873 | +0.97% | 6.1천 |
|---|
| 2026.08.07 | ₩1,985 | ₩1,985 | ₩1,872 | ₩1,891 | -4.74% | 1.3만 |
|---|
| 2026.08.06 | ₩1,902 | ₩1,902 | ₩1,865 | ₩1,888 | -0.74% | 1.4만 |
|---|
| 2026.08.05 | ₩1,984 | ₩1,984 | ₩1,882 | ₩1,903 | -4.08% | 2.2만 |
|---|
| 2026.08.04 | ₩2,090 | ₩2,090 | ₩1,891 | ₩1,940 | -7.18% | 1.9만 |
|---|
| 2026.08.03 | ₩1,897 | ₩1,985 | ₩1,855 | ₩1,973 | +4.01% | 2.7만 |
|---|
| 2026.07.31 | ₩1,995 | ₩1,995 | ₩1,806 | ₩1,892 | -5.16% | 2만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,050 | ₩1,816 | ₩1,891 | -7.76% | 3만 |
|---|
| 2026.07.29 | ₩2,090 | ₩2,090 | ₩1,801 | ₩1,903 | -8.95% | 4.1만 |
|---|
| 2026.07.28 | ₩1,852 | ₩2,020 | ₩1,852 | ₩1,962 | +5.94% | 2.6만 |
|---|
| 2026.07.27 | ₩2,090 | ₩2,090 | ₩1,879 | ₩1,974 | -5.55% | 3.9만 |
|---|
| 2026.07.24 | ₩2,080 | ₩2,080 | ₩1,967 | ₩1,978 | -4.90% | 2.8만 |
|---|
| 2026.07.23 | ₩1,902 | ₩2,025 | ₩1,881 | ₩2,000 | +5.15% | 10.8만 |
|---|
| 2026.07.22 | ₩1,920 | ₩1,947 | ₩1,840 | ₩1,887 | -1.72% | 2.8만 |
|---|
| 2026.07.21 | ₩1,790 | ₩1,895 | ₩1,775 | ₩1,831 | +2.29% | 2.8만 |
|---|
| 2026.07.20 | ₩1,857 | ₩1,857 | ₩1,770 | ₩1,788 | -3.72% | 2.3만 |
|---|
| 2026.07.16 | ₩1,829 | ₩1,876 | ₩1,826 | ₩1,857 | +1.53% | 1.5만 |
|---|
| 2026.07.15 | ₩1,826 | ₩1,830 | ₩1,765 | ₩1,814 | -0.66% | 3.4만 |
|---|
| 2026.07.14 | ₩1,790 | ₩1,790 | ₩1,750 | ₩1,756 | -1.90% | 1.2만 |
|---|
| 2026.07.13 | ₩1,777 | ₩1,805 | ₩1,705 | ₩1,765 | -0.68% | 9.9천 |
|---|
| 2026.07.10 | ₩1,790 | ₩1,845 | ₩1,748 | ₩1,820 | +1.68% | 6.7천 |
|---|
| 2026.07.09 | ₩1,801 | ₩1,818 | ₩1,755 | ₩1,791 | -0.56% | 9.7천 |
|---|
| 2026.07.08 | ₩1,920 | ₩1,920 | ₩1,750 | ₩1,800 | -6.25% | 3.5만 |
|---|
| 2026.07.07 | ₩1,911 | ₩1,920 | ₩1,823 | ₩1,833 | -4.08% | 5.5만 |
|---|
| 2026.07.06 | ₩1,881 | ₩1,924 | ₩1,859 | ₩1,861 | -1.06% | 3.5만 |
|---|
| 2026.07.03 | ₩1,807 | ₩1,895 | ₩1,807 | ₩1,872 | +3.60% | 7.6만 |
|---|
| 2026.07.02 | ₩1,700 | ₩1,869 | ₩1,700 | ₩1,807 | +6.29% | 6.8만 |
|---|
| 2026.07.01 | ₩1,679 | ₩1,744 | ₩1,646 | ₩1,700 | +1.25% | 7.7만 |
|---|
| 2026.06.30 | ₩1,744 | ₩1,776 | ₩1,655 | ₩1,679 | -3.73% | 3.7만 |
|---|
| 2026.06.29 | ₩1,867 | ₩1,867 | ₩1,673 | ₩1,744 | -6.59% | 15.6만 |
|---|
| 2026.06.26 | ₩1,834 | ₩1,898 | ₩1,774 | ₩1,850 | +0.87% | 3.4만 |
|---|
| 2026.06.25 | ₩1,922 | ₩1,922 | ₩1,735 | ₩1,834 | -4.58% | 2만 |
|---|
| 2026.06.24 | ₩1,810 | ₩1,916 | ₩1,760 | ₩1,900 | +4.97% | 1.8만 |
|---|
| 2026.06.23 | ₩1,792 | ₩1,880 | ₩1,777 | ₩1,808 | +0.89% | 2.4만 |
|---|
| 2026.06.22 | ₩1,879 | ₩1,879 | ₩1,758 | ₩1,810 | -3.67% | 15.6만 |
|---|
| 2026.06.19 | ₩1,911 | ₩1,911 | ₩1,836 | ₩1,879 | -1.67% | 3.6만 |
|---|
| 2026.06.18 | ₩1,899 | ₩1,914 | ₩1,871 | ₩1,911 | +0.63% | 1.4만 |
|---|
| 2026.06.17 | ₩1,936 | ₩1,936 | ₩1,881 | ₩1,914 | -1.14% | 2.6만 |
|---|
| 2026.06.16 | ₩1,899 | ₩1,965 | ₩1,893 | ₩1,914 | +0.79% | 3.8만 |
|---|
| 2026.06.15 | ₩1,899 | ₩2,005 | ₩1,858 | ₩1,931 | +1.69% | 4.1만 |
|---|
| 2026.06.12 | ₩1,835 | ₩1,922 | ₩1,835 | ₩1,899 | +3.49% | 2.1만 |
|---|
| 2026.06.11 | ₩1,840 | ₩1,879 | ₩1,790 | ₩1,832 | -0.43% | 2.6만 |
|---|
| 2026.06.10 | ₩1,819 | ₩1,891 | ₩1,730 | ₩1,807 | -0.66% | 6.9만 |
|---|
| 2026.06.09 | ₩1,885 | ₩1,885 | ₩1,724 | ₩1,819 | -3.50% | 4만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,885 | ₩1,759 | ₩1,885 | +1.89% | 2.8만 |
|---|
| 2026.06.05 | ₩1,842 | ₩1,892 | ₩1,836 | ₩1,885 | +2.33% | 2.1만 |
|---|
| 2026.06.04 | ₩1,887 | ₩1,892 | ₩1,799 | ₩1,837 | -2.65% | 4.3만 |
|---|
| 2026.06.02 | ₩1,862 | ₩2,050 | ₩1,818 | ₩1,888 | +1.40% | 8.2만 |
|---|
| 2026.06.01 | ₩1,802 | ₩1,863 | ₩1,653 | ₩1,862 | +3.33% | 15.5만 |
|---|
| 2026.05.29 | ₩1,865 | ₩1,892 | ₩1,783 | ₩1,817 | -2.57% | 4.5만 |
|---|
| 2026.05.28 | ₩1,930 | ₩1,988 | ₩1,800 | ₩1,865 | -3.37% | 7.4만 |
|---|
| 2026.05.27 | ₩2,075 | ₩2,090 | ₩1,896 | ₩1,945 | -6.27% | 6.9만 |
|---|
| 2026.05.26 | ₩2,120 | ₩2,260 | ₩2,070 | ₩2,075 | -2.12% | 4.9만 |
|---|
| 2026.05.22 | ₩2,150 | ₩2,150 | ₩2,050 | ₩2,110 | -1.86% | 1.9만 |
|---|
| 2026.05.21 | ₩1,991 | ₩2,100 | ₩1,991 | ₩2,100 | +5.47% | 2.9만 |
|---|
| 2026.05.20 | ₩2,015 | ₩2,035 | ₩1,935 | ₩1,983 | -1.59% | 6.1만 |
|---|
| 2026.05.19 | ₩2,075 | ₩2,090 | ₩2,000 | ₩2,015 | -2.89% | 3.8만 |
|---|
| 2026.05.18 | ₩2,065 | ₩2,120 | ₩2,000 | ₩2,075 | +0.48% | 12.6만 |
|---|
| 2026.05.15 | ₩2,190 | ₩2,270 | ₩1,977 | ₩2,070 | -5.48% | 16.7만 |
|---|
| 2026.05.14 | ₩2,120 | ₩2,220 | ₩2,075 | ₩2,200 | +3.77% | 13.3만 |
|---|
| 2026.05.13 | ₩2,250 | ₩2,455 | ₩2,110 | ₩2,110 | -6.22% | 10만 |
|---|
| 2026.05.12 | ₩2,320 | ₩2,405 | ₩2,145 | ₩2,260 | -2.59% | 14.3만 |
|---|
| 2026.05.11 | ₩2,435 | ₩2,475 | ₩2,215 | ₩2,320 | -4.72% | 18.8만 |
|---|
| 2026.05.08 | ₩2,420 | ₩2,595 | ₩2,380 | ₩2,435 | +0.62% | 19.6만 |
|---|
| 2026.05.07 | ₩2,720 | ₩2,730 | ₩2,390 | ₩2,450 | -9.93% | 32.8만 |
|---|
| 2026.05.06 | ₩2,845 | ₩2,995 | ₩2,565 | ₩2,710 | -4.75% | 54.3만 |
|---|
| 2026.05.04 | ₩2,470 | ₩3,200 | ₩2,470 | ₩2,810 | +13.77% | 212.5만 |
|---|
| 2026.04.30 | ₩2,420 | ₩2,545 | ₩2,370 | ₩2,480 | +2.48% | 8.6만 |
|---|
| 2026.04.29 | ₩2,435 | ₩2,600 | ₩2,335 | ₩2,435 | 0.00% | 19.4만 |
|---|
| 2026.04.28 | ₩2,580 | ₩2,580 | ₩2,370 | ₩2,455 | -4.84% | 12.4만 |
|---|
| 2026.04.27 | ₩2,335 | ₩2,555 | ₩2,335 | ₩2,515 | +7.71% | 25.9만 |
|---|
| 2026.04.24 | ₩2,270 | ₩2,365 | ₩2,160 | ₩2,335 | +2.86% | 22.3만 |
|---|
| 2026.04.23 | ₩2,090 | ₩2,295 | ₩2,060 | ₩2,270 | +8.61% | 39.2만 |
|---|
| 2026.04.22 | ₩2,040 | ₩2,135 | ₩2,040 | ₩2,100 | +2.94% | 8.4만 |
|---|
| 2026.04.21 | ₩2,085 | ₩2,085 | ₩2,030 | ₩2,040 | -2.16% | 1.8만 |
|---|
| 2026.04.20 | ₩2,080 | ₩2,095 | ₩2,065 | ₩2,085 | +0.24% | 1.5만 |
|---|
| 2026.04.17 | ₩2,035 | ₩2,090 | ₩2,025 | ₩2,080 | +2.21% | 3.1만 |
|---|
| 2026.04.16 | ₩2,095 | ₩2,095 | ₩2,020 | ₩2,035 | -2.86% | 5.6만 |
|---|
| 2026.04.15 | ₩2,085 | ₩2,085 | ₩1,989 | ₩2,025 | -2.88% | 9.9만 |
|---|
| 2026.04.14 | ₩2,035 | ₩2,120 | ₩2,005 | ₩2,090 | +2.70% | 7.7만 |
|---|
| 2026.04.13 | ₩2,020 | ₩2,090 | ₩2,005 | ₩2,035 | +0.74% | 5.4만 |
|---|
| 2026.04.10 | ₩2,070 | ₩2,070 | ₩1,986 | ₩2,025 | -2.17% | 2.6만 |
|---|
| 2026.04.09 | ₩2,055 | ₩2,055 | ₩1,986 | ₩1,986 | -3.36% | 1.3만 |
|---|
| 2026.04.08 | ₩2,045 | ₩2,060 | ₩1,983 | ₩2,015 | -1.47% | 1.3만 |
|---|
| 2026.04.07 | ₩1,984 | ₩2,040 | ₩1,930 | ₩1,989 | +0.25% | 1.4만 |
|---|
| 2026.04.06 | ₩2,005 | ₩2,045 | ₩1,986 | ₩2,000 | -0.25% | 1.5만 |
|---|
| 2026.04.03 | ₩2,020 | ₩2,035 | ₩1,986 | ₩2,005 | -0.74% | 5천 |
|---|
| 2026.04.02 | ₩2,000 | ₩2,035 | ₩1,996 | ₩2,015 | +0.75% | 2.3만 |
|---|
| 2026.04.01 | ₩2,030 | ₩2,045 | ₩1,997 | ₩2,005 | -1.23% | 1.2만 |
|---|
| 2026.03.31 | ₩2,020 | ₩2,035 | ₩1,901 | ₩2,010 | -0.50% | 2.9만 |
|---|
| 2026.03.30 | ₩1,999 | ₩2,060 | ₩1,999 | ₩2,045 | +2.30% | 2.7만 |
|---|
| 2026.03.27 | ₩2,035 | ₩2,055 | ₩1,999 | ₩2,035 | 0.00% | 2.5만 |
|---|
| 2026.03.26 | ₩1,973 | ₩2,065 | ₩1,970 | ₩2,035 | +3.14% | 5.9만 |
|---|
| 2026.03.25 | ₩1,950 | ₩1,999 | ₩1,940 | ₩1,973 | +1.18% | 2.9만 |
|---|
| 2026.03.24 | ₩1,936 | ₩2,020 | ₩1,931 | ₩1,949 | +0.67% | 3.3만 |
|---|
| 2026.03.23 | ₩1,953 | ₩1,956 | ₩1,930 | ₩1,936 | -0.87% | 2.2만 |
|---|
| 2026.03.20 | ₩1,985 | ₩1,985 | ₩1,955 | ₩1,957 | -1.41% | 1.3만 |
|---|
| 2026.03.19 | ₩1,940 | ₩2,025 | ₩1,933 | ₩1,933 | -0.36% | 6.9천 |
|---|
| 2026.03.18 | ₩1,963 | ₩1,966 | ₩1,940 | ₩1,940 | -1.17% | 1.4만 |
|---|
| 2026.03.17 | ₩1,937 | ₩1,969 | ₩1,937 | ₩1,948 | +0.57% | 1.4만 |
|---|
| 2026.03.16 | ₩1,922 | ₩2,030 | ₩1,922 | ₩1,956 | +1.77% | 3만 |
|---|
| 2026.03.13 | ₩1,900 | ₩1,938 | ₩1,900 | ₩1,922 | +1.16% | 7.3천 |
|---|
| 2026.03.12 | ₩1,895 | ₩1,903 | ₩1,857 | ₩1,900 | +0.26% | 2.7만 |
|---|
| 2026.03.11 | ₩1,855 | ₩1,916 | ₩1,855 | ₩1,895 | +2.16% | 3.2만 |
|---|
| 2026.03.10 | ₩1,850 | ₩1,909 | ₩1,846 | ₩1,855 | +0.27% | 3.1만 |
|---|
| 2026.03.09 | ₩1,860 | ₩1,860 | ₩1,845 | ₩1,850 | -0.54% | 1.4만 |
|---|
| 2026.03.06 | ₩1,859 | ₩1,921 | ₩1,852 | ₩1,863 | +0.22% | 2.7만 |
|---|
| 2026.03.05 | ₩1,830 | ₩1,899 | ₩1,830 | ₩1,851 | +1.15% | 2.7만 |
|---|
| 2026.03.04 | ₩1,970 | ₩1,970 | ₩1,815 | ₩1,830 | -7.11% | 5.6만 |
|---|
| 2026.03.03 | ₩1,999 | ₩2,025 | ₩1,982 | ₩1,986 | -0.65% | 2만 |
|---|
| 2026.02.27 | ₩2,020 | ₩2,020 | ₩1,988 | ₩1,999 | -1.04% | 2.7만 |
|---|
| 2026.02.26 | ₩2,015 | ₩2,045 | ₩1,998 | ₩2,010 | -0.25% | 4만 |
|---|
| 2026.02.25 | ₩1,987 | ₩2,030 | ₩1,983 | ₩1,999 | +0.60% | 4.3만 |
|---|
| 2026.02.24 | ₩1,941 | ₩2,000 | ₩1,941 | ₩1,984 | +2.22% | 4만 |
|---|
| 2026.02.23 | ₩1,918 | ₩1,945 | ₩1,915 | ₩1,941 | +1.20% | 3.7만 |
|---|
| 2026.02.20 | ₩1,899 | ₩1,919 | ₩1,892 | ₩1,915 | +0.84% | 2.9만 |
|---|
| 2026.02.19 | ₩1,883 | ₩1,898 | ₩1,883 | ₩1,896 | +0.69% | 2.1만 |
|---|
| 2026.02.13 | ₩1,862 | ₩1,899 | ₩1,862 | ₩1,883 | +1.13% | 5.3만 |
|---|
| 2026.02.12 | ₩1,889 | ₩1,899 | ₩1,860 | ₩1,862 | -1.43% | 4.2만 |
|---|
| 2026.02.11 | ₩1,868 | ₩1,889 | ₩1,851 | ₩1,889 | +1.12% | 2.7만 |
|---|
| 2026.02.10 | ₩1,804 | ₩1,854 | ₩1,799 | ₩1,851 | +2.61% | 1.6만 |
|---|
| 2026.02.09 | ₩1,818 | ₩1,818 | ₩1,730 | ₩1,804 | -0.77% | 6.5만 |
|---|
| 2026.02.06 | ₩1,796 | ₩1,821 | ₩1,795 | ₩1,818 | +1.22% | 3.7만 |
|---|
| 2026.02.05 | ₩1,804 | ₩1,804 | ₩1,788 | ₩1,797 | -0.39% | 6천 |
|---|
| 2026.02.04 | ₩1,774 | ₩1,788 | ₩1,760 | ₩1,788 | +0.79% | 4.2만 |
|---|
| 2026.02.03 | ₩1,770 | ₩1,784 | ₩1,770 | ₩1,774 | +0.23% | 1.7만 |
|---|
| 2026.02.02 | ₩1,755 | ₩1,785 | ₩1,755 | ₩1,769 | +0.80% | 9.4천 |
|---|
| 2026.01.30 | ₩1,837 | ₩1,837 | ₩1,700 | ₩1,770 | -3.65% | 10.4만 |
|---|
| 2026.01.29 | ₩1,865 | ₩1,865 | ₩1,800 | ₩1,837 | -1.50% | 4.3만 |
|---|
| 2026.01.28 | ₩1,899 | ₩1,899 | ₩1,848 | ₩1,864 | -1.84% | 3.3만 |
|---|
| 2026.01.27 | ₩1,889 | ₩1,889 | ₩1,863 | ₩1,869 | -1.06% | 5.3천 |
|---|
| 2026.01.26 | ₩1,865 | ₩1,873 | ₩1,864 | ₩1,871 | +0.32% | 1.6만 |
|---|
| 2026.01.23 | ₩1,910 | ₩1,958 | ₩1,868 | ₩1,873 | -1.94% | 9.9천 |
|---|
| 2026.01.22 | ₩1,909 | ₩1,909 | ₩1,862 | ₩1,893 | -0.84% | 2.7만 |
|---|
| 2026.01.21 | ₩1,950 | ₩1,960 | ₩1,845 | ₩1,922 | -1.44% | 2만 |
|---|
| 2026.01.20 | ₩1,987 | ₩1,989 | ₩1,888 | ₩1,950 | -1.86% | 1.7만 |
|---|
| 2026.01.19 | ₩1,988 | ₩1,988 | ₩1,903 | ₩1,910 | -3.92% | 2.7만 |
|---|
| 2026.01.16 | ₩1,941 | ₩1,950 | ₩1,922 | ₩1,950 | +0.46% | 1.9만 |
|---|
| 2026.01.15 | ₩1,952 | ₩1,988 | ₩1,846 | ₩1,950 | -0.10% | 1.5만 |
|---|
| 2026.01.14 | ₩1,916 | ₩1,960 | ₩1,916 | ₩1,952 | +1.88% | 2.8만 |
|---|
| 2026.01.13 | ₩1,814 | ₩1,920 | ₩1,814 | ₩1,913 | +5.46% | 3.3만 |
|---|
| 2026.01.12 | ₩1,823 | ₩1,836 | ₩1,808 | ₩1,814 | -0.49% | 2만 |
|---|
| 2026.01.09 | ₩1,830 | ₩1,847 | ₩1,822 | ₩1,836 | +0.33% | 1.1만 |
|---|
| 2026.01.08 | ₩1,862 | ₩1,862 | ₩1,840 | ₩1,840 | -1.18% | 1.3만 |
|---|
| 2026.01.07 | ₩1,987 | ₩1,987 | ₩1,840 | ₩1,862 | -6.29% | 2.7천 |
|---|
| 2026.01.06 | ₩1,870 | ₩1,870 | ₩1,859 | ₩1,860 | -0.53% | 6.5천 |
|---|
| 2026.01.05 | ₩1,873 | ₩1,873 | ₩1,863 | ₩1,869 | -0.21% | 6.5천 |
|---|
| 2026.01.02 | ₩1,886 | ₩1,886 | ₩1,857 | ₩1,876 | -0.53% | 1.3만 |
|---|
| 2025.12.30 | ₩1,904 | ₩1,904 | ₩1,878 | ₩1,878 | -1.37% | 9.8천 |
|---|
| 2025.12.29 | ₩1,899 | ₩1,917 | ₩1,896 | ₩1,901 | +0.11% | 2.5천 |
|---|
| 2025.12.26 | ₩1,956 | ₩1,956 | ₩1,920 | ₩1,923 | -1.69% | 2.3천 |
|---|
| 2025.12.24 | ₩1,997 | ₩1,997 | ₩1,944 | ₩1,965 | -1.60% | 3.3천 |
|---|
| 2025.12.23 | ₩1,979 | ₩1,979 | ₩1,943 | ₩1,969 | -0.51% | 5.1천 |
|---|
| 2025.12.22 | ₩1,916 | ₩1,959 | ₩1,916 | ₩1,958 | +2.19% | 5만 |
|---|
| 2025.12.19 | ₩1,893 | ₩1,970 | ₩1,893 | ₩1,916 | +1.22% | 3.4천 |
|---|
| 2025.12.18 | ₩1,940 | ₩1,982 | ₩1,876 | ₩1,893 | -2.42% | 6.3천 |
|---|
| 2025.12.17 | ₩1,965 | ₩1,974 | ₩1,934 | ₩1,934 | -1.58% | 6.9천 |
|---|
| 2025.12.16 | ₩1,975 | ₩1,980 | ₩1,920 | ₩1,965 | -0.51% | 5.3천 |
|---|
| 2025.12.15 | ₩1,904 | ₩1,998 | ₩1,903 | ₩1,906 | +0.11% | 1.6만 |
|---|
| 2025.12.12 | ₩1,917 | ₩1,937 | ₩1,903 | ₩1,904 | -0.68% | 4.2천 |
|---|
| 2025.12.11 | ₩1,989 | ₩1,990 | ₩1,933 | ₩1,938 | -2.56% | 8.9천 |
|---|
| 2025.12.10 | ₩1,985 | ₩1,996 | ₩1,915 | ₩1,990 | +0.25% | 7.8천 |
|---|
| 2025.12.09 | ₩1,997 | ₩1,997 | ₩1,951 | ₩1,985 | -0.60% | 3.6천 |
|---|
| 2025.12.08 | ₩1,970 | ₩1,999 | ₩1,951 | ₩1,964 | -0.30% | 3.9천 |
|---|
| 2025.12.05 | ₩1,955 | ₩1,979 | ₩1,917 | ₩1,970 | +0.77% | 6.2천 |
|---|
| 2025.12.04 | ₩1,949 | ₩1,975 | ₩1,915 | ₩1,929 | -1.03% | 3.8천 |
|---|
| 2025.12.03 | ₩1,904 | ₩1,955 | ₩1,904 | ₩1,949 | +2.36% | 1.2만 |
|---|
| 2025.12.02 | ₩1,907 | ₩1,963 | ₩1,882 | ₩1,885 | -1.15% | 3.9만 |
|---|
| 2025.12.01 | ₩1,939 | ₩1,980 | ₩1,890 | ₩1,890 | -2.53% | 2.2만 |
|---|
| 2025.11.28 | ₩1,842 | ₩1,989 | ₩1,825 | ₩1,937 | +5.16% | 3.9만 |
|---|
| 2025.11.27 | ₩1,846 | ₩1,846 | ₩1,827 | ₩1,842 | -0.22% | 532 |
|---|
| 2025.11.26 | ₩1,875 | ₩1,875 | ₩1,826 | ₩1,843 | -1.71% | 1.5천 |
|---|
| 2025.11.25 | ₩1,829 | ₩1,912 | ₩1,827 | ₩1,829 | 0.00% | 1.4천 |
|---|
| 2025.11.24 | ₩1,831 | ₩1,867 | ₩1,831 | ₩1,832 | +0.05% | 5.6천 |
|---|
| 2025.11.21 | ₩1,848 | ₩1,913 | ₩1,848 | ₩1,848 | 0.00% | 7.1천 |
|---|
| 2025.11.20 | ₩1,827 | ₩1,849 | ₩1,827 | ₩1,848 | +1.15% | 3.2천 |
|---|
| 2025.11.19 | ₩1,831 | ₩1,831 | ₩1,823 | ₩1,827 | -0.22% | 8.8천 |
|---|
| 2025.11.18 | ₩1,908 | ₩1,908 | ₩1,831 | ₩1,831 | -4.04% | 2만 |
|---|
| 2025.11.17 | ₩1,965 | ₩1,965 | ₩1,908 | ₩1,908 | -2.90% | 6.8천 |
|---|
| 2025.11.14 | ₩1,940 | ₩1,940 | ₩1,923 | ₩1,936 | -0.21% | 3천 |
|---|
| 2025.11.13 | ₩1,927 | ₩1,932 | ₩1,913 | ₩1,929 | +0.10% | 1.6천 |
|---|
| 2025.11.12 | ₩1,915 | ₩1,932 | ₩1,913 | ₩1,923 | +0.42% | 4.3천 |
|---|
| 2025.11.11 | ₩1,920 | ₩1,937 | ₩1,883 | ₩1,925 | +0.26% | 1.7만 |
|---|
| 2025.11.10 | ₩1,918 | ₩1,949 | ₩1,915 | ₩1,915 | -0.16% | 1.5만 |
|---|
| 2025.11.07 | ₩1,927 | ₩1,949 | ₩1,910 | ₩1,918 | -0.47% | 5.2천 |
|---|
| 2025.11.06 | ₩1,915 | ₩1,945 | ₩1,913 | ₩1,928 | +0.68% | 8.3천 |
|---|
| 2025.11.05 | ₩1,941 | ₩1,985 | ₩1,870 | ₩1,920 | -1.08% | 1.6만 |
|---|
| 2025.11.04 | ₩1,919 | ₩1,987 | ₩1,898 | ₩1,925 | +0.31% | 8.2천 |
|---|
| 2025.11.03 | ₩1,917 | ₩1,988 | ₩1,896 | ₩1,919 | +0.10% | 9.8천 |
|---|
| 2025.10.31 | ₩1,917 | ₩1,917 | ₩1,896 | ₩1,916 | -0.05% | 1.3만 |
|---|
| 2025.10.30 | ₩1,900 | ₩2,085 | ₩1,897 | ₩1,901 | +0.05% | 23.1만 |
|---|
| 2025.10.29 | ₩1,895 | ₩1,900 | ₩1,889 | ₩1,900 | +0.26% | 7.7천 |
|---|
| 2025.10.28 | ₩1,897 | ₩1,897 | ₩1,884 | ₩1,894 | -0.16% | 3.3천 |
|---|
| 2025.10.27 | ₩1,888 | ₩1,934 | ₩1,887 | ₩1,897 | +0.48% | 9천 |
|---|
| 2025.10.24 | ₩1,915 | ₩1,953 | ₩1,875 | ₩1,888 | -1.41% | 1.3만 |
|---|
| 2025.10.23 | ₩1,955 | ₩1,955 | ₩1,905 | ₩1,907 | -2.46% | 1.2만 |
|---|
| 2025.10.22 | ₩1,916 | ₩1,963 | ₩1,913 | ₩1,913 | -0.16% | 2.9천 |
|---|
| 2025.10.21 | ₩1,988 | ₩1,988 | ₩1,902 | ₩1,916 | -3.62% | 1.2만 |
|---|
| 2025.10.20 | ₩1,930 | ₩1,930 | ₩1,898 | ₩1,913 | -0.88% | 7.6천 |
|---|
| 2025.10.17 | ₩1,960 | ₩1,980 | ₩1,932 | ₩1,932 | -1.43% | 7.9천 |
|---|
| 2025.10.16 | ₩1,925 | ₩1,979 | ₩1,855 | ₩1,960 | +1.82% | 1.3만 |
|---|
| 2025.10.15 | ₩1,930 | ₩1,930 | ₩1,900 | ₩1,925 | -0.26% | 1만 |
|---|
| 2025.10.14 | ₩1,957 | ₩1,957 | ₩1,929 | ₩1,931 | -1.33% | 1만 |
|---|
| 2025.10.13 | ₩1,961 | ₩2,035 | ₩1,946 | ₩1,957 | -0.20% | 1만 |
|---|
| 2025.10.10 | ₩1,985 | ₩2,000 | ₩1,966 | ₩1,970 | -0.76% | 8.4천 |
|---|