시장 데이터를 불러오는 중
전체 종목
동서 과거 주가
026960.KS · KOSPI
주요 제품·사업: 식품 유통, 다류 및 연포장재 제조 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
026960.KS · KOSPI
주요 제품·사업: 식품 유통, 다류 및 연포장재 제조 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,150 | ₩26,600 | ₩26,150 | ₩26,300 | +0.57% | 4.3만 |
| 2026.10.07 | ₩26,700 | ₩26,700 | ₩26,050 | ₩26,450 | -0.94% | 3.3만 |
| 2026.10.06 | ₩27,550 | ₩27,900 | ₩26,200 | ₩26,450 | -3.99% | 19만 |
| 2026.10.02 | ₩26,100 | ₩27,850 | ₩26,050 | ₩27,700 | +6.13% | 23.7만 |
| 2026.10.01 | ₩25,350 | ₩26,000 | ₩25,250 | ₩25,900 | +2.17% | 9.1만 |
| 2026.09.30 | ₩25,950 | ₩25,950 | ₩25,250 | ₩25,350 | -2.31% | 4.6만 |
| 2026.09.29 | ₩25,700 | ₩25,950 | ₩25,500 | ₩25,950 | +0.97% | 5.6만 |
| 2026.09.28 | ₩25,400 | ₩25,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,350 |
| ₩25,800 |
| +1.57% |
| 4.5만 |
| 2026.09.23 | ₩25,650 | ₩25,700 | ₩25,300 | ₩25,350 | -1.17% | 3.6만 |
|---|
| 2026.09.22 | ₩25,400 | ₩25,650 | ₩25,250 | ₩25,500 | +0.39% | 3.2만 |
|---|
| 2026.09.21 | ₩25,400 | ₩25,650 | ₩25,200 | ₩25,400 | 0.00% | 3.6만 |
|---|
| 2026.09.18 | ₩25,600 | ₩25,700 | ₩25,200 | ₩25,500 | -0.39% | 5.8만 |
|---|
| 2026.09.17 | ₩25,600 | ₩25,600 | ₩25,200 | ₩25,550 | -0.20% | 4.4만 |
|---|
| 2026.09.16 | ₩25,400 | ₩25,600 | ₩25,200 | ₩25,300 | -0.39% | 3.8만 |
|---|
| 2026.09.15 | ₩25,650 | ₩26,050 | ₩25,450 | ₩25,450 | -0.78% | 4.4만 |
|---|
| 2026.09.14 | ₩25,650 | ₩26,150 | ₩25,650 | ₩26,050 | +1.56% | 4.3만 |
|---|
| 2026.09.11 | ₩25,150 | ₩25,900 | ₩24,900 | ₩25,900 | +2.98% | 5.5만 |
|---|
| 2026.09.10 | ₩25,350 | ₩25,650 | ₩25,000 | ₩25,400 | +0.20% | 11.2만 |
|---|
| 2026.09.09 | ₩25,600 | ₩25,750 | ₩25,400 | ₩25,600 | 0.00% | 2.4만 |
|---|
| 2026.09.08 | ₩25,800 | ₩25,900 | ₩25,450 | ₩25,500 | -1.16% | 3.8만 |
|---|
| 2026.09.07 | ₩25,600 | ₩25,700 | ₩25,250 | ₩25,500 | -0.39% | 4.4만 |
|---|
| 2026.09.04 | ₩25,750 | ₩25,750 | ₩25,250 | ₩25,450 | -1.17% | 4.8만 |
|---|
| 2026.09.03 | ₩25,600 | ₩26,100 | ₩25,300 | ₩25,700 | +0.39% | 6.3만 |
|---|
| 2026.09.02 | ₩25,450 | ₩25,700 | ₩25,000 | ₩25,500 | +0.20% | 6.6만 |
|---|
| 2026.09.01 | ₩25,600 | ₩25,850 | ₩25,400 | ₩25,650 | +0.20% | 6.3만 |
|---|
| 2026.08.31 | ₩26,150 | ₩26,150 | ₩25,550 | ₩25,850 | -1.15% | 5.1만 |
|---|
| 2026.08.28 | ₩25,750 | ₩26,200 | ₩25,500 | ₩26,150 | +1.55% | 6만 |
|---|
| 2026.08.27 | ₩26,600 | ₩26,700 | ₩25,650 | ₩25,850 | -2.82% | 5.6만 |
|---|
| 2026.08.26 | ₩26,150 | ₩26,600 | ₩26,100 | ₩26,500 | +1.34% | 6.2만 |
|---|
| 2026.08.25 | ₩26,300 | ₩26,500 | ₩25,850 | ₩25,950 | -1.33% | 7.4만 |
|---|
| 2026.08.24 | ₩25,700 | ₩26,250 | ₩25,500 | ₩26,250 | +2.14% | 5.9만 |
|---|
| 2026.08.21 | ₩25,300 | ₩25,750 | ₩25,250 | ₩25,700 | +1.58% | 4.5만 |
|---|
| 2026.08.20 | ₩25,500 | ₩26,050 | ₩25,350 | ₩25,500 | 0.00% | 5만 |
|---|
| 2026.08.19 | ₩25,400 | ₩25,800 | ₩25,050 | ₩25,700 | +1.18% | 5.7만 |
|---|
| 2026.08.18 | ₩26,050 | ₩26,450 | ₩25,350 | ₩25,800 | -0.96% | 7.3만 |
|---|
| 2026.08.14 | ₩25,800 | ₩26,450 | ₩25,550 | ₩26,300 | +1.94% | 5.6만 |
|---|
| 2026.08.13 | ₩26,000 | ₩26,350 | ₩25,800 | ₩26,200 | +0.77% | 7.7만 |
|---|
| 2026.08.12 | ₩26,550 | ₩26,850 | ₩26,000 | ₩26,000 | -2.07% | 4.9만 |
|---|
| 2026.08.11 | ₩26,550 | ₩26,850 | ₩26,350 | ₩26,500 | -0.19% | 4.8만 |
|---|
| 2026.08.10 | ₩26,250 | ₩26,600 | ₩25,950 | ₩26,550 | +1.14% | 4.6만 |
|---|
| 2026.08.07 | ₩26,000 | ₩26,500 | ₩25,900 | ₩26,500 | +1.92% | 8.2만 |
|---|
| 2026.08.06 | ₩25,300 | ₩26,250 | ₩25,200 | ₩26,250 | +3.75% | 6.6만 |
|---|
| 2026.08.05 | ₩25,150 | ₩25,700 | ₩25,150 | ₩25,200 | +0.20% | 5.4만 |
|---|
| 2026.08.04 | ₩25,050 | ₩25,500 | ₩25,050 | ₩25,400 | +1.40% | 7만 |
|---|
| 2026.08.03 | ₩25,150 | ₩25,850 | ₩25,000 | ₩25,400 | +0.99% | 6.2만 |
|---|
| 2026.07.31 | ₩25,850 | ₩26,000 | ₩25,200 | ₩25,500 | -1.35% | 6.4만 |
|---|
| 2026.07.30 | ₩25,500 | ₩26,550 | ₩25,350 | ₩26,100 | +2.35% | 9.4만 |
|---|
| 2026.07.29 | ₩26,050 | ₩26,700 | ₩25,000 | ₩25,450 | -2.30% | 11.6만 |
|---|
| 2026.07.28 | ₩26,400 | ₩26,850 | ₩25,650 | ₩26,050 | -1.33% | 23만 |
|---|
| 2026.07.27 | ₩26,100 | ₩26,700 | ₩25,800 | ₩26,600 | +1.92% | 8.5만 |
|---|
| 2026.07.24 | ₩25,550 | ₩26,500 | ₩25,500 | ₩26,100 | +2.15% | 11.8만 |
|---|
| 2026.07.23 | ₩25,450 | ₩26,000 | ₩25,450 | ₩25,850 | +1.57% | 6.6만 |
|---|
| 2026.07.22 | ₩24,950 | ₩25,650 | ₩24,850 | ₩25,600 | +2.61% | 9.5만 |
|---|
| 2026.07.21 | ₩24,450 | ₩25,350 | ₩24,450 | ₩24,750 | +1.23% | 5.4만 |
|---|
| 2026.07.20 | ₩25,500 | ₩25,550 | ₩24,800 | ₩24,950 | -2.16% | 5.9만 |
|---|
| 2026.07.16 | ₩24,850 | ₩25,500 | ₩24,750 | ₩25,500 | +2.62% | 5.6만 |
|---|
| 2026.07.15 | ₩25,650 | ₩25,700 | ₩24,800 | ₩24,800 | -3.31% | 5.2만 |
|---|
| 2026.07.14 | ₩25,950 | ₩26,150 | ₩25,200 | ₩25,250 | -2.70% | 9만 |
|---|
| 2026.07.13 | ₩26,000 | ₩26,150 | ₩25,150 | ₩25,550 | -1.73% | 7.2만 |
|---|
| 2026.07.10 | ₩26,200 | ₩26,300 | ₩25,600 | ₩25,900 | -1.15% | 7.8만 |
|---|
| 2026.07.09 | ₩25,950 | ₩26,250 | ₩25,050 | ₩26,250 | +1.16% | 10.1만 |
|---|
| 2026.07.08 | ₩25,800 | ₩25,850 | ₩24,900 | ₩25,500 | -1.16% | 7.8만 |
|---|
| 2026.07.07 | ₩25,900 | ₩26,000 | ₩24,900 | ₩25,850 | -0.19% | 6.4만 |
|---|
| 2026.07.06 | ₩25,950 | ₩26,050 | ₩25,150 | ₩25,400 | -2.12% | 5.4만 |
|---|
| 2026.07.03 | ₩25,600 | ₩26,350 | ₩25,300 | ₩25,950 | +1.37% | 14.6만 |
|---|
| 2026.07.02 | ₩24,200 | ₩26,200 | ₩23,650 | ₩25,550 | +5.58% | 28.6만 |
|---|
| 2026.07.01 | ₩24,150 | ₩24,350 | ₩23,700 | ₩23,950 | -0.83% | 7.3만 |
|---|
| 2026.06.30 | ₩24,250 | ₩24,250 | ₩23,500 | ₩23,600 | -2.68% | 6.3만 |
|---|
| 2026.06.29 | ₩23,150 | ₩24,200 | ₩23,050 | ₩24,050 | +3.89% | 9.1만 |
|---|
| 2026.06.26 | ₩23,050 | ₩23,550 | ₩22,350 | ₩22,950 | -0.43% | 14.3만 |
|---|
| 2026.06.25 | ₩23,500 | ₩24,000 | ₩23,250 | ₩23,250 | -1.06% | 8.2만 |
|---|
| 2026.06.24 | ₩24,000 | ₩24,000 | ₩22,850 | ₩23,150 | -3.54% | 13.9만 |
|---|
| 2026.06.23 | ₩24,450 | ₩24,700 | ₩23,800 | ₩24,000 | -1.84% | 9.6만 |
|---|
| 2026.06.22 | ₩24,800 | ₩24,950 | ₩24,100 | ₩24,100 | -2.82% | 4.8만 |
|---|
| 2026.06.19 | ₩24,700 | ₩24,900 | ₩24,200 | ₩24,800 | +0.40% | 9.5만 |
|---|
| 2026.06.18 | ₩25,200 | ₩25,350 | ₩24,650 | ₩24,650 | -2.18% | 6.1만 |
|---|
| 2026.06.17 | ₩25,900 | ₩25,900 | ₩25,250 | ₩25,300 | -2.32% | 5.2만 |
|---|
| 2026.06.16 | ₩25,650 | ₩26,350 | ₩25,400 | ₩25,800 | +0.58% | 11.4만 |
|---|
| 2026.06.15 | ₩25,650 | ₩25,950 | ₩25,300 | ₩25,450 | -0.78% | 8.7만 |
|---|
| 2026.06.12 | ₩25,750 | ₩25,950 | ₩25,300 | ₩25,500 | -0.97% | 6.4만 |
|---|
| 2026.06.11 | ₩25,200 | ₩25,650 | ₩24,400 | ₩25,450 | +0.99% | 22.1만 |
|---|
| 2026.06.10 | ₩24,300 | ₩25,600 | ₩24,150 | ₩25,050 | +3.09% | 4 |
|---|
| 2026.06.09 | ₩23,550 | ₩25,150 | ₩23,500 | ₩24,900 | +5.73% | 13.6만 |
|---|
| 2026.06.08 | ₩23,000 | ₩23,800 | ₩22,750 | ₩23,800 | +3.48% | 18.6만 |
|---|
| 2026.06.05 | ₩24,700 | ₩24,700 | ₩23,450 | ₩23,650 | -4.25% | 6.7만 |
|---|
| 2026.06.04 | ₩24,500 | ₩24,500 | ₩23,950 | ₩24,350 | -0.61% | 9.1만 |
|---|
| 2026.06.02 | ₩23,300 | ₩24,300 | ₩23,300 | ₩24,100 | +3.43% | 12.2만 |
|---|
| 2026.06.01 | ₩24,550 | ₩24,550 | ₩23,600 | ₩23,600 | -3.87% | 10.9만 |
|---|
| 2026.05.29 | ₩24,850 | ₩24,900 | ₩24,300 | ₩24,550 | -1.21% | 10.3만 |
|---|
| 2026.05.28 | ₩24,700 | ₩24,850 | ₩24,100 | ₩24,850 | +0.61% | 9만 |
|---|
| 2026.05.27 | ₩25,050 | ₩25,350 | ₩24,350 | ₩24,550 | -2.00% | 10.8만 |
|---|
| 2026.05.26 | ₩26,150 | ₩26,450 | ₩25,000 | ₩25,000 | -4.40% | 13.3만 |
|---|
| 2026.05.22 | ₩25,350 | ₩26,400 | ₩25,350 | ₩26,150 | +3.16% | 10.4만 |
|---|
| 2026.05.21 | ₩25,450 | ₩25,900 | ₩25,200 | ₩25,550 | +0.39% | 13.2만 |
|---|
| 2026.05.20 | ₩25,950 | ₩26,050 | ₩25,100 | ₩25,250 | -2.70% | 9.8만 |
|---|
| 2026.05.19 | ₩25,250 | ₩25,950 | ₩25,000 | ₩25,650 | +1.58% | 16.4만 |
|---|
| 2026.05.18 | ₩25,950 | ₩25,950 | ₩24,500 | ₩24,850 | -4.24% | 10.1만 |
|---|
| 2026.05.15 | ₩25,550 | ₩25,800 | ₩24,750 | ₩25,350 | -0.78% | 21.9만 |
|---|
| 2026.05.14 | ₩24,600 | ₩25,900 | ₩24,550 | ₩25,900 | +5.28% | 14.2만 |
|---|
| 2026.05.13 | ₩24,900 | ₩24,950 | ₩24,250 | ₩24,300 | -2.41% | 9.3만 |
|---|
| 2026.05.12 | ₩24,600 | ₩24,700 | ₩24,100 | ₩24,650 | +0.20% | 14.9만 |
|---|
| 2026.05.11 | ₩25,100 | ₩25,300 | ₩24,550 | ₩24,650 | -1.79% | 11.8만 |
|---|
| 2026.05.08 | ₩25,200 | ₩25,400 | ₩25,000 | ₩25,350 | +0.60% | 8.5만 |
|---|
| 2026.05.07 | ₩25,000 | ₩25,350 | ₩24,900 | ₩25,200 | +0.80% | 13.2만 |
|---|
| 2026.05.06 | ₩25,850 | ₩25,950 | ₩25,100 | ₩25,100 | -2.90% | 17.1만 |
|---|
| 2026.05.04 | ₩27,000 | ₩27,100 | ₩26,100 | ₩26,200 | -2.96% | 8.7만 |
|---|
| 2026.04.30 | ₩26,500 | ₩26,750 | ₩26,350 | ₩26,700 | +0.75% | 5.8만 |
|---|
| 2026.04.29 | ₩26,650 | ₩27,000 | ₩26,400 | ₩26,550 | -0.38% | 6.8만 |
|---|
| 2026.04.28 | ₩26,500 | ₩26,800 | ₩26,000 | ₩26,550 | +0.19% | 6.9만 |
|---|
| 2026.04.27 | ₩26,600 | ₩27,150 | ₩26,250 | ₩26,500 | -0.38% | 10만 |
|---|
| 2026.04.24 | ₩26,750 | ₩27,000 | ₩26,450 | ₩26,550 | -0.75% | 6만 |
|---|
| 2026.04.23 | ₩27,200 | ₩27,250 | ₩26,550 | ₩26,750 | -1.65% | 7.7만 |
|---|
| 2026.04.22 | ₩27,000 | ₩27,200 | ₩26,750 | ₩26,900 | -0.37% | 4.9만 |
|---|
| 2026.04.21 | ₩27,450 | ₩27,500 | ₩26,800 | ₩26,950 | -1.82% | 6.8만 |
|---|
| 2026.04.20 | ₩28,200 | ₩28,200 | ₩27,300 | ₩27,300 | -3.19% | 6.1만 |
|---|
| 2026.04.17 | ₩27,700 | ₩27,900 | ₩27,500 | ₩27,700 | 0.00% | 6.7만 |
|---|
| 2026.04.16 | ₩27,600 | ₩27,900 | ₩27,400 | ₩27,650 | +0.18% | 6.6만 |
|---|
| 2026.04.15 | ₩27,600 | ₩27,800 | ₩27,300 | ₩27,450 | -0.54% | 6.6만 |
|---|
| 2026.04.14 | ₩27,100 | ₩27,400 | ₩27,100 | ₩27,300 | +0.74% | 5.7만 |
|---|
| 2026.04.13 | ₩27,600 | ₩27,900 | ₩26,950 | ₩27,250 | -1.27% | 6.9만 |
|---|
| 2026.04.10 | ₩27,500 | ₩28,300 | ₩27,500 | ₩27,750 | +0.91% | 5.8만 |
|---|
| 2026.04.09 | ₩27,500 | ₩27,950 | ₩27,400 | ₩27,450 | -0.18% | 6.8만 |
|---|
| 2026.04.08 | ₩27,800 | ₩28,350 | ₩27,500 | ₩27,550 | -0.90% | 11.2만 |
|---|
| 2026.04.07 | ₩26,600 | ₩27,700 | ₩26,600 | ₩27,100 | +1.88% | 6.4만 |
|---|
| 2026.04.06 | ₩26,850 | ₩27,350 | ₩26,600 | ₩26,850 | 0.00% | 4.8만 |
|---|
| 2026.04.03 | ₩27,700 | ₩27,700 | ₩26,950 | ₩26,950 | -2.71% | 4.6만 |
|---|
| 2026.04.02 | ₩27,650 | ₩28,400 | ₩26,900 | ₩27,050 | -2.17% | 7.1만 |
|---|
| 2026.04.01 | ₩27,800 | ₩28,150 | ₩27,350 | ₩27,900 | +0.36% | 10.3만 |
|---|
| 2026.03.31 | ₩27,250 | ₩28,000 | ₩27,000 | ₩27,350 | +0.37% | 9.2만 |
|---|
| 2026.03.30 | ₩26,650 | ₩28,750 | ₩26,600 | ₩27,950 | +4.88% | 16.2만 |
|---|
| 2026.03.27 | ₩26,850 | ₩27,400 | ₩26,700 | ₩27,400 | +2.05% | 6.5만 |
|---|
| 2026.03.26 | ₩27,100 | ₩27,400 | ₩26,300 | ₩27,250 | +0.55% | 6.8만 |
|---|
| 2026.03.25 | ₩27,200 | ₩27,450 | ₩26,800 | ₩27,200 | 0.00% | 9.2만 |
|---|
| 2026.03.24 | ₩26,650 | ₩26,650 | ₩25,950 | ₩26,600 | -0.19% | 7.8만 |
|---|
| 2026.03.23 | ₩25,750 | ₩26,650 | ₩25,100 | ₩25,800 | +0.19% | 7.4만 |
|---|
| 2026.03.20 | ₩25,650 | ₩26,550 | ₩25,650 | ₩26,200 | +2.14% | 7.2만 |
|---|
| 2026.03.19 | ₩25,650 | ₩25,950 | ₩25,650 | ₩25,650 | 0.00% | 5.1만 |
|---|
| 2026.03.18 | ₩26,000 | ₩26,400 | ₩25,850 | ₩26,150 | +0.58% | 7.2만 |
|---|
| 2026.03.17 | ₩25,300 | ₩25,850 | ₩25,000 | ₩25,500 | +0.79% | 6.5만 |
|---|
| 2026.03.16 | ₩25,350 | ₩25,700 | ₩25,150 | ₩25,150 | -0.79% | 6.1만 |
|---|
| 2026.03.13 | ₩25,600 | ₩26,200 | ₩25,500 | ₩25,550 | -0.20% | 8만 |
|---|
| 2026.03.12 | ₩26,100 | ₩26,300 | ₩25,600 | ₩26,300 | +0.77% | 10.1만 |
|---|
| 2026.03.11 | ₩26,050 | ₩26,650 | ₩25,800 | ₩25,900 | -0.58% | 7.4만 |
|---|
| 2026.03.10 | ₩25,750 | ₩25,800 | ₩25,400 | ₩25,500 | -0.97% | 5.6만 |
|---|
| 2026.03.09 | ₩25,000 | ₩25,450 | ₩24,500 | ₩25,150 | +0.60% | 8.9만 |
|---|
| 2026.03.06 | ₩25,150 | ₩25,700 | ₩25,150 | ₩25,500 | +1.39% | 7.4만 |
|---|
| 2026.03.05 | ₩25,600 | ₩25,950 | ₩25,000 | ₩25,450 | -0.59% | 14.6만 |
|---|
| 2026.03.04 | ₩26,900 | ₩26,900 | ₩24,100 | ₩24,650 | -8.36% | 23.1만 |
|---|
| 2026.03.03 | ₩27,100 | ₩27,850 | ₩26,800 | ₩26,850 | -0.92% | 12.5만 |
|---|
| 2026.02.27 | ₩28,100 | ₩28,100 | ₩27,400 | ₩27,450 | -2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩28,700 | ₩28,800 | ₩27,350 | ₩27,850 | -2.96% | 14.6만 |
|---|
| 2026.02.25 | ₩29,250 | ₩29,400 | ₩28,700 | ₩28,850 | -1.37% | 11.3만 |
|---|
| 2026.02.24 | ₩30,250 | ₩30,250 | ₩29,150 | ₩29,250 | -3.31% | 12.9만 |
|---|
| 2026.02.23 | ₩29,250 | ₩30,550 | ₩29,050 | ₩30,300 | +3.59% | 19.5만 |
|---|
| 2026.02.20 | ₩28,300 | ₩29,550 | ₩28,300 | ₩29,200 | +3.18% | 11.1만 |
|---|
| 2026.02.19 | ₩28,850 | ₩28,850 | ₩28,000 | ₩28,500 | -1.21% | 10.4만 |
|---|
| 2026.02.13 | ₩28,250 | ₩29,250 | ₩28,250 | ₩28,750 | +1.77% | 10.9만 |
|---|
| 2026.02.12 | ₩28,150 | ₩28,650 | ₩27,800 | ₩28,650 | +1.78% | 18.3만 |
|---|
| 2026.02.11 | ₩27,550 | ₩28,200 | ₩27,200 | ₩28,000 | +1.63% | 18.7만 |
|---|
| 2026.02.10 | ₩26,200 | ₩27,250 | ₩26,200 | ₩27,100 | +3.44% | 12.4만 |
|---|
| 2026.02.09 | ₩26,200 | ₩26,600 | ₩26,100 | ₩26,500 | +1.15% | 8만 |
|---|
| 2026.02.06 | ₩25,550 | ₩26,050 | ₩25,300 | ₩26,000 | +1.76% | 8.2만 |
|---|
| 2026.02.05 | ₩26,000 | ₩26,350 | ₩25,850 | ₩26,100 | +0.38% | 8.1만 |
|---|
| 2026.02.04 | ₩25,700 | ₩26,350 | ₩25,550 | ₩26,250 | +2.14% | 8.9만 |
|---|
| 2026.02.03 | ₩25,450 | ₩25,750 | ₩25,000 | ₩25,750 | +1.18% | 9.1만 |
|---|
| 2026.02.02 | ₩26,400 | ₩26,400 | ₩25,050 | ₩25,150 | -4.73% | 14.9만 |
|---|
| 2026.01.30 | ₩26,200 | ₩26,300 | ₩25,850 | ₩26,000 | -0.76% | 10.2만 |
|---|
| 2026.01.29 | ₩25,900 | ₩26,450 | ₩25,500 | ₩26,400 | +1.93% | 16.1만 |
|---|
| 2026.01.28 | ₩26,200 | ₩26,600 | ₩25,900 | ₩25,900 | -1.15% | 11.7만 |
|---|
| 2026.01.27 | ₩26,300 | ₩26,500 | ₩25,950 | ₩26,300 | 0.00% | 9.8만 |
|---|
| 2026.01.26 | ₩26,200 | ₩26,800 | ₩25,900 | ₩26,050 | -0.57% | 8.1만 |
|---|
| 2026.01.23 | ₩26,250 | ₩26,400 | ₩25,800 | ₩26,200 | -0.19% | 6.5만 |
|---|
| 2026.01.22 | ₩25,700 | ₩26,300 | ₩25,500 | ₩26,050 | +1.36% | 9.1만 |
|---|
| 2026.01.21 | ₩25,950 | ₩26,200 | ₩25,550 | ₩26,100 | +0.58% | 7.7만 |
|---|
| 2026.01.20 | ₩25,150 | ₩26,300 | ₩25,100 | ₩26,000 | +3.38% | 10.6만 |
|---|
| 2026.01.19 | ₩25,600 | ₩25,750 | ₩25,350 | ₩25,400 | -0.78% | 8.5만 |
|---|
| 2026.01.16 | ₩26,050 | ₩26,100 | ₩25,700 | ₩25,700 | -1.34% | 6.3만 |
|---|
| 2026.01.15 | ₩26,100 | ₩26,250 | ₩25,700 | ₩26,050 | -0.19% | 6.5만 |
|---|
| 2026.01.14 | ₩25,750 | ₩26,300 | ₩25,500 | ₩26,000 | +0.97% | 9.5만 |
|---|
| 2026.01.13 | ₩25,650 | ₩25,650 | ₩25,000 | ₩25,500 | -0.58% | 8.7만 |
|---|
| 2026.01.12 | ₩25,200 | ₩25,400 | ₩24,750 | ₩25,300 | +0.40% | 8.4만 |
|---|
| 2026.01.09 | ₩25,250 | ₩25,250 | ₩24,600 | ₩24,900 | -1.39% | 9.6만 |
|---|
| 2026.01.08 | ₩25,300 | ₩25,350 | ₩24,700 | ₩24,900 | -1.58% | 13.2만 |
|---|
| 2026.01.07 | ₩25,700 | ₩25,950 | ₩25,050 | ₩25,200 | -1.95% | 14.4만 |
|---|
| 2026.01.06 | ₩26,650 | ₩26,800 | ₩25,750 | ₩25,850 | -3.00% | 13.9만 |
|---|
| 2026.01.05 | ₩26,200 | ₩26,700 | ₩26,200 | ₩26,400 | +0.76% | 6.8만 |
|---|
| 2026.01.02 | ₩26,800 | ₩26,950 | ₩25,900 | ₩26,000 | -2.99% | 15.3만 |
|---|
| 2025.12.30 | ₩27,700 | ₩27,850 | ₩26,850 | ₩26,850 | -3.07% | 10.6만 |
|---|
| 2025.12.29 | ₩28,250 | ₩28,250 | ₩27,400 | ₩27,800 | -1.59% | 13.9만 |
|---|
| 2025.12.26 | ₩29,300 | ₩29,600 | ₩28,600 | ₩28,900 | -1.37% | 11.6만 |
|---|
| 2025.12.24 | ₩29,200 | ₩29,400 | ₩28,950 | ₩29,350 | +0.51% | 8만 |
|---|
| 2025.12.23 | ₩28,800 | ₩29,300 | ₩28,750 | ₩29,200 | +1.39% | 7.2만 |
|---|
| 2025.12.22 | ₩29,100 | ₩29,100 | ₩28,600 | ₩28,850 | -0.86% | 8.4만 |
|---|
| 2025.12.19 | ₩29,200 | ₩29,300 | ₩28,700 | ₩29,000 | -0.68% | 6.9만 |
|---|
| 2025.12.18 | ₩29,050 | ₩29,450 | ₩28,800 | ₩28,950 | -0.34% | 7만 |
|---|
| 2025.12.17 | ₩29,050 | ₩29,500 | ₩28,350 | ₩29,250 | +0.69% | 11.5만 |
|---|
| 2025.12.16 | ₩28,350 | ₩29,250 | ₩28,350 | ₩28,800 | +1.59% | 14.3만 |
|---|
| 2025.12.15 | ₩28,250 | ₩28,650 | ₩27,950 | ₩28,350 | +0.35% | 9.3만 |
|---|
| 2025.12.12 | ₩29,100 | ₩29,700 | ₩27,900 | ₩28,300 | -2.75% | 19만 |
|---|
| 2025.12.11 | ₩27,450 | ₩30,950 | ₩27,100 | ₩29,050 | +5.83% | 84.4만 |
|---|
| 2025.12.10 | ₩27,500 | ₩27,550 | ₩27,100 | ₩27,250 | -0.91% | 7.2만 |
|---|
| 2025.12.09 | ₩27,400 | ₩27,500 | ₩27,200 | ₩27,400 | 0.00% | 8.5만 |
|---|
| 2025.12.08 | ₩27,650 | ₩28,150 | ₩27,300 | ₩27,350 | -1.08% | 9만 |
|---|
| 2025.12.05 | ₩27,400 | ₩27,700 | ₩27,300 | ₩27,600 | +0.73% | 9.2만 |
|---|
| 2025.12.04 | ₩27,250 | ₩27,600 | ₩27,000 | ₩27,450 | +0.73% | 8.6만 |
|---|
| 2025.12.03 | ₩27,100 | ₩27,650 | ₩27,100 | ₩27,500 | +1.48% | 9.7만 |
|---|
| 2025.12.02 | ₩27,600 | ₩27,600 | ₩27,000 | ₩27,150 | -1.63% | 10만 |
|---|
| 2025.12.01 | ₩27,650 | ₩27,750 | ₩27,150 | ₩27,250 | -1.45% | 6.3만 |
|---|
| 2025.11.28 | ₩27,600 | ₩27,700 | ₩27,300 | ₩27,400 | -0.72% | 5만 |
|---|
| 2025.11.27 | ₩27,550 | ₩27,900 | ₩27,200 | ₩27,350 | -0.73% | 33만 |
|---|
| 2025.11.26 | ₩27,700 | ₩27,700 | ₩27,400 | ₩27,550 | -0.54% | 4.7만 |
|---|
| 2025.11.25 | ₩28,350 | ₩28,350 | ₩27,350 | ₩27,350 | -3.53% | 6.9만 |
|---|
| 2025.11.24 | ₩28,200 | ₩28,500 | ₩27,950 | ₩28,100 | -0.35% | 8.5만 |
|---|
| 2025.11.21 | ₩28,250 | ₩28,250 | ₩27,650 | ₩27,950 | -1.06% | 6.1만 |
|---|
| 2025.11.20 | ₩28,100 | ₩28,550 | ₩27,900 | ₩27,900 | -0.71% | 7만 |
|---|
| 2025.11.19 | ₩28,700 | ₩28,700 | ₩28,100 | ₩28,150 | -1.92% | 8.8만 |
|---|
| 2025.11.18 | ₩27,750 | ₩29,500 | ₩27,750 | ₩28,300 | +1.98% | 25.8만 |
|---|
| 2025.11.17 | ₩27,500 | ₩28,700 | ₩27,450 | ₩27,850 | +1.27% | 8.9만 |
|---|
| 2025.11.14 | ₩27,800 | ₩27,950 | ₩27,350 | ₩27,700 | -0.36% | 7.4만 |
|---|
| 2025.11.13 | ₩27,600 | ₩28,100 | ₩27,550 | ₩27,750 | +0.54% | 8.6만 |
|---|
| 2025.11.12 | ₩27,400 | ₩27,900 | ₩27,200 | ₩27,750 | +1.28% | 5.5만 |
|---|
| 2025.11.11 | ₩27,550 | ₩27,850 | ₩27,350 | ₩27,400 | -0.54% | 5만 |
|---|
| 2025.11.10 | ₩27,250 | ₩27,750 | ₩26,950 | ₩27,550 | +1.10% | 6.7만 |
|---|
| 2025.11.07 | ₩27,400 | ₩27,400 | ₩26,700 | ₩26,850 | -2.01% | 6.2만 |
|---|
| 2025.11.06 | ₩27,000 | ₩27,450 | ₩26,750 | ₩27,350 | +1.30% | 8만 |
|---|
| 2025.11.05 | ₩27,250 | ₩27,250 | ₩26,200 | ₩26,650 | -2.20% | 9.7만 |
|---|
| 2025.11.04 | ₩26,300 | ₩27,000 | ₩26,200 | ₩26,800 | +1.90% | 6.6만 |
|---|
| 2025.11.03 | ₩26,750 | ₩26,950 | ₩26,400 | ₩26,450 | -1.12% | 7.8만 |
|---|
| 2025.10.31 | ₩27,050 | ₩27,500 | ₩26,850 | ₩27,000 | -0.18% | 7.5만 |
|---|
| 2025.10.30 | ₩27,500 | ₩27,700 | ₩27,050 | ₩27,200 | -1.09% | 8만 |
|---|
| 2025.10.29 | ₩28,050 | ₩28,250 | ₩27,400 | ₩27,750 | -1.07% | 6.1만 |
|---|
| 2025.10.28 | ₩27,650 | ₩28,000 | ₩27,500 | ₩27,800 | +0.54% | 4.5만 |
|---|
| 2025.10.27 | ₩27,900 | ₩28,000 | ₩27,500 | ₩27,650 | -0.90% | 6.2만 |
|---|
| 2025.10.24 | ₩27,900 | ₩28,400 | ₩27,700 | ₩27,900 | 0.00% | 8.6만 |
|---|
| 2025.10.23 | ₩27,400 | ₩28,100 | ₩27,250 | ₩27,600 | +0.73% | 9.4만 |
|---|
| 2025.10.22 | ₩27,350 | ₩27,700 | ₩27,100 | ₩27,650 | +1.10% | 5.6만 |
|---|
| 2025.10.21 | ₩27,350 | ₩27,950 | ₩27,350 | ₩27,450 | +0.37% | 6.5만 |
|---|
| 2025.10.20 | ₩27,200 | ₩27,650 | ₩27,000 | ₩27,500 | +1.10% | 6만 |
|---|
| 2025.10.17 | ₩27,300 | ₩28,000 | ₩27,050 | ₩27,150 | -0.55% | 7.6만 |
|---|
| 2025.10.16 | ₩26,400 | ₩27,750 | ₩26,400 | ₩27,600 | +4.55% | 11.9만 |
|---|
| 2025.10.15 | ₩26,000 | ₩26,650 | ₩25,950 | ₩26,650 | +2.50% | 7.7만 |
|---|
| 2025.10.14 | ₩26,000 | ₩26,200 | ₩25,800 | ₩25,950 | -0.19% | 7.3만 |
|---|
| 2025.10.13 | ₩26,000 | ₩26,300 | ₩25,600 | ₩26,250 | +0.96% | 7만 |
|---|
| 2025.10.10 | ₩26,850 | ₩27,250 | ₩26,150 | ₩26,200 | -2.42% | 13.2만 |
|---|