전체 종목
제일기획 과거 주가
Cheil Worldwide · 030000.KS · KOSPI
주요 제품·사업: 광고 대행/광고물,영화 제작,인쇄,출판
시장 데이터를 불러오는 중
Cheil Worldwide · 030000.KS · KOSPI
주요 제품·사업: 광고 대행/광고물,영화 제작,인쇄,출판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩18,820 | ₩19,250 | ₩18,820 | ₩19,140 | +1.70% | 19만 |
| 2026.10.08 | ₩18,900 | ₩19,090 | ₩18,780 | ₩18,820 | -0.42% | 43.6만 |
| 2026.10.07 | ₩18,640 | ₩19,050 | ₩18,570 | ₩18,960 | +1.72% | 35.7만 |
| 2026.10.06 | ₩18,710 | ₩18,810 | ₩18,560 | ₩18,650 | -0.32% | 31.1만 |
| 2026.10.02 | ₩18,780 | ₩18,990 | ₩18,650 | ₩18,700 | -0.43% | 21.1만 |
| 2026.10.01 | ₩18,760 | ₩19,120 | ₩18,660 | ₩18,740 | -0.11% | 38.8만 |
| 2026.09.30 | ₩18,510 | ₩18,930 | ₩18,250 | ₩18,740 | +1.24% | 115.4만 |
| 2026.09.29 | ₩17,820 | ₩17,900 | ₩17,740 | ₩17,880 | +0.34% | 17.6만 |
| 2026.09.28 | ₩17,770 | ₩17,900 | ₩17,670 | ₩17,810 | +0.23% | 23.1만 |
| 2026.09.23 | ₩17,690 | ₩17,765 | ₩17,630 | ₩17,680 | -0.06% | 17.8만 |
| 2026.09.22 | ₩17,550 | ₩17,650 | ₩17,420 | ₩17,630 | +0.46% | 22.5만 |
| 2026.09.21 | ₩17,450 | ₩17,480 | ₩17,310 | ₩17,430 | -0.11% | 26.3만 |
| 2026.09.18 | ₩17,490 | ₩17,510 | ₩17,230 | ₩17,300 | -1.09% | 180.7만 |
| 2026.09.17 | ₩17,600 | ₩17,630 | ₩17,100 | ₩17,380 | -1.25% | 59.4만 |
| 2026.09.16 | ₩18,600 | ₩18,600 | ₩17,460 | ₩17,550 | -5.65% | 123.2만 |
| 2026.09.15 | ₩18,850 | ₩18,900 | ₩18,750 | ₩18,790 | -0.32% | 19.6만 |
| 2026.09.14 | ₩18,810 | ₩18,970 | ₩18,770 | ₩18,950 | +0.74% | 28.2만 |
| 2026.09.11 | ₩18,770 | ₩19,040 | ₩18,750 | ₩18,910 | +0.75% | 24.4만 |
| 2026.09.10 | ₩18,790 | ₩18,960 | ₩18,770 | ₩18,860 | +0.37% | 35.5만 |
| 2026.09.09 | ₩19,000 | ₩19,000 | ₩18,800 | ₩18,890 | -0.58% | 28.5만 |
| 2026.09.08 | ₩19,010 | ₩19,080 | ₩18,910 | ₩18,930 | -0.42% | 22.5만 |
| 2026.09.07 | ₩19,000 | ₩19,000 | ₩18,850 | ₩19,000 | 0.00% | 19.5만 |
| 2026.09.04 | ₩19,030 | ₩19,040 | ₩18,850 | ₩18,930 | -0.53% | 19.4만 |
| 2026.09.03 | ₩18,960 | ₩19,190 | ₩18,820 | ₩18,940 | -0.11% | 22.1만 |
| 2026.09.02 | ₩19,120 | ₩19,180 | ₩18,830 | ₩18,880 | -1.26% | 40.6만 |
| 2026.09.01 | ₩19,240 | ₩19,360 | ₩19,130 | ₩19,180 | -0.31% | 15.9만 |
| 2026.08.31 | ₩19,300 | ₩19,330 | ₩19,050 | ₩19,190 | -0.57% | 30.5만 |
| 2026.08.28 | ₩18,920 | ₩19,340 | ₩18,850 | ₩19,340 | +2.22% | 32.7만 |
| 2026.08.27 | ₩19,310 | ₩19,370 | ₩18,910 | ₩19,000 | -1.61% | 25.2만 |
| 2026.08.26 | ₩19,190 | ₩19,260 | ₩19,080 | ₩19,240 | +0.26% | 14.4만 |
| 2026.08.25 | ₩19,020 | ₩19,260 | ₩18,990 | ₩19,130 | +0.58% | 19.9만 |
| 2026.08.24 | ₩18,880 | ₩19,130 | ₩18,800 | ₩19,110 | +1.22% | 33.2만 |
| 2026.08.21 | ₩18,700 | ₩18,910 | ₩18,660 | ₩18,900 | +1.07% | 34.4만 |
| 2026.08.20 | ₩18,670 | ₩18,910 | ₩18,670 | ₩18,800 | +0.70% | 25만 |
| 2026.08.19 | ₩18,700 | ₩18,750 | ₩18,490 | ₩18,750 | +0.27% | 22.5만 |
| 2026.08.18 | ₩18,910 | ₩19,070 | ₩18,690 | ₩18,850 | -0.32% | 27.1만 |
| 2026.08.14 | ₩18,690 | ₩19,010 | ₩18,680 | ₩18,980 | +1.55% | 34만 |
| 2026.08.13 | ₩18,890 | ₩18,920 | ₩18,650 | ₩18,710 | -0.95% | 63만 |
| 2026.08.12 | ₩19,030 | ₩19,140 | ₩18,890 | ₩18,900 | -0.68% | 28.6만 |
| 2026.08.11 | ₩19,050 | ₩19,120 | ₩18,940 | ₩19,050 | 0.00% | 21.4만 |
| 2026.08.10 | ₩19,010 | ₩19,280 | ₩18,790 | ₩18,970 | -0.21% | 24.1만 |
| 2026.08.07 | ₩19,120 | ₩19,360 | ₩19,010 | ₩19,170 | +0.26% | 44.7만 |
| 2026.08.06 | ₩18,730 | ₩19,120 | ₩18,650 | ₩19,120 | +2.08% | 32만 |
| 2026.08.05 | ₩18,780 | ₩18,980 | ₩18,670 | ₩18,700 | -0.43% | 21.8만 |
| 2026.08.04 | ₩18,800 | ₩18,900 | ₩18,590 | ₩18,730 | -0.37% | 31.8만 |
| 2026.08.03 | ₩19,020 | ₩19,080 | ₩18,730 | ₩18,950 | -0.37% | 22.7만 |
| 2026.07.31 | ₩19,200 | ₩19,200 | ₩18,750 | ₩18,930 | -1.41% | 48.2만 |
| 2026.07.30 | ₩18,810 | ₩19,440 | ₩18,800 | ₩19,170 | +1.91% | 52.1만 |
| 2026.07.29 | ₩18,960 | ₩19,450 | ₩18,660 | ₩18,800 | -0.84% | 60.3만 |
| 2026.07.28 | ₩19,130 | ₩19,210 | ₩18,710 | ₩18,820 | -1.62% | 28.1만 |
| 2026.07.27 | ₩19,150 | ₩19,320 | ₩18,970 | ₩19,130 | -0.10% | 15.4만 |
| 2026.07.24 | ₩18,730 | ₩19,140 | ₩18,730 | ₩19,110 | +2.03% | 30.6만 |
| 2026.07.23 | ₩18,540 | ₩18,870 | ₩18,540 | ₩18,790 | +1.35% | 24.1만 |
| 2026.07.22 | ₩18,550 | ₩18,780 | ₩18,540 | ₩18,540 | -0.05% | 19만 |
| 2026.07.21 | ₩18,550 | ₩18,640 | ₩18,450 | ₩18,530 | -0.11% | 19.7만 |
| 2026.07.20 | ₩18,610 | ₩18,850 | ₩18,450 | ₩18,620 | +0.05% | 31.9만 |
| 2026.07.16 | ₩18,590 | ₩18,730 | ₩18,430 | ₩18,610 | +0.11% | 26.7만 |
| 2026.07.15 | ₩18,840 | ₩18,950 | ₩18,520 | ₩18,530 | -1.65% | 25.9만 |
| 2026.07.14 | ₩18,840 | ₩19,050 | ₩18,680 | ₩18,730 | -0.58% | 30.2만 |
| 2026.07.13 | ₩18,890 | ₩18,970 | ₩18,620 | ₩18,760 | -0.69% | 27.6만 |
| 2026.07.10 | ₩19,480 | ₩19,490 | ₩18,810 | ₩18,810 | -3.44% | 42.9만 |
| 2026.07.09 | ₩19,120 | ₩19,990 | ₩18,630 | ₩19,990 | +4.55% | 58.4만 |
| 2026.07.08 | ₩19,110 | ₩19,180 | ₩18,750 | ₩18,980 | -0.68% | 33.5만 |
| 2026.07.07 | ₩18,840 | ₩19,110 | ₩18,560 | ₩19,110 | +1.43% | 42.2만 |
| 2026.07.06 | ₩18,910 | ₩19,090 | ₩18,600 | ₩18,680 | -1.22% | 17.6만 |
| 2026.07.03 | ₩18,830 | ₩19,090 | ₩18,600 | ₩18,890 | +0.32% | 35.3만 |
| 2026.07.02 | ₩18,290 | ₩19,630 | ₩18,100 | ₩18,700 | +2.24% | 57.9만 |
| 2026.07.01 | ₩18,400 | ₩18,470 | ₩18,200 | ₩18,280 | -0.65% | 20.5만 |
| 2026.06.30 | ₩18,580 | ₩18,600 | ₩18,200 | ₩18,200 | -2.05% | 30.9만 |
| 2026.06.29 | ₩18,200 | ₩18,590 | ₩17,920 | ₩18,570 | +2.03% | 25만 |
| 2026.06.26 | ₩18,280 | ₩18,280 | ₩17,830 | ₩17,980 | -1.64% | 41.7만 |
| 2026.06.25 | ₩18,400 | ₩18,500 | ₩18,000 | ₩18,100 | -1.63% | 35.7만 |
| 2026.06.24 | ₩18,770 | ₩18,770 | ₩18,210 | ₩18,240 | -2.82% | 37.8만 |
| 2026.06.23 | ₩18,900 | ₩18,930 | ₩18,430 | ₩18,590 | -1.64% | 27.8만 |
| 2026.06.22 | ₩19,150 | ₩19,230 | ₩18,650 | ₩18,650 | -2.61% | 35.5만 |
| 2026.06.19 | ₩19,200 | ₩19,340 | ₩18,850 | ₩19,280 | +0.42% | 42.5만 |
| 2026.06.18 | ₩19,840 | ₩19,960 | ₩19,090 | ₩19,200 | -3.23% | 37.3만 |
| 2026.06.17 | ₩20,950 | ₩21,150 | ₩19,980 | ₩19,990 | -4.58% | 43.4만 |
| 2026.06.16 | ₩20,750 | ₩21,500 | ₩20,400 | ₩21,100 | +1.69% | 204.4만 |
| 2026.06.15 | ₩20,400 | ₩21,150 | ₩19,970 | ₩20,750 | +1.72% | 132.4만 |
| 2026.06.12 | ₩19,200 | ₩21,150 | ₩19,050 | ₩20,450 | +6.51% | 276.3만 |
| 2026.06.11 | ₩18,230 | ₩19,310 | ₩18,190 | ₩19,310 | +5.92% | 88.9만 |
| 2026.06.10 | ₩18,130 | ₩18,470 | ₩18,050 | ₩18,420 | +1.60% | 1 |
| 2026.06.09 | ₩18,140 | ₩18,460 | ₩18,140 | ₩18,240 | +0.55% | 37.4만 |
| 2026.06.08 | ₩18,000 | ₩18,280 | ₩17,760 | ₩18,280 | +1.56% | 61.5만 |
| 2026.06.05 | ₩18,500 | ₩18,500 | ₩18,140 | ₩18,290 | -1.14% | 67.6만 |
| 2026.06.04 | ₩18,410 | ₩18,520 | ₩18,090 | ₩18,330 | -0.43% | 77.9만 |
| 2026.06.02 | ₩18,530 | ₩18,550 | ₩18,270 | ₩18,410 | -0.65% | 44.6만 |
| 2026.06.01 | ₩18,580 | ₩18,740 | ₩18,260 | ₩18,530 | -0.27% | 47.2만 |
| 2026.05.29 | ₩18,400 | ₩18,620 | ₩18,160 | ₩18,460 | +0.33% | 58.1만 |
| 2026.05.28 | ₩18,370 | ₩18,420 | ₩18,080 | ₩18,310 | -0.33% | 51.7만 |
| 2026.05.27 | ₩18,770 | ₩18,840 | ₩18,200 | ₩18,340 | -2.29% | 66.5만 |
| 2026.05.26 | ₩19,140 | ₩19,220 | ₩18,740 | ₩18,840 | -1.57% | 35.7만 |
| 2026.05.22 | ₩19,030 | ₩19,200 | ₩18,820 | ₩19,030 | 0.00% | 32.7만 |
| 2026.05.21 | ₩18,900 | ₩18,940 | ₩18,750 | ₩18,870 | -0.16% | 30.7만 |
| 2026.05.20 | ₩19,400 | ₩19,420 | ₩18,600 | ₩18,660 | -3.81% | 57만 |
| 2026.05.19 | ₩19,350 | ₩19,460 | ₩19,000 | ₩19,330 | -0.10% | 37.6만 |
| 2026.05.18 | ₩19,600 | ₩19,630 | ₩19,060 | ₩19,240 | -1.84% | 34.3만 |
| 2026.05.15 | ₩19,260 | ₩19,920 | ₩18,960 | ₩19,590 | +1.71% | 125.9만 |
| 2026.05.14 | ₩18,940 | ₩19,410 | ₩18,750 | ₩19,410 | +2.48% | 48.8만 |
| 2026.05.13 | ₩19,050 | ₩19,130 | ₩18,770 | ₩18,800 | -1.31% | 47만 |
| 2026.05.12 | ₩19,110 | ₩19,110 | ₩18,750 | ₩18,970 | -0.73% | 58.8만 |
| 2026.05.11 | ₩19,200 | ₩19,320 | ₩19,030 | ₩19,040 | -0.83% | 42.5만 |
| 2026.05.08 | ₩19,170 | ₩19,300 | ₩19,080 | ₩19,190 | +0.10% | 47.9만 |
| 2026.05.07 | ₩19,310 | ₩19,310 | ₩19,030 | ₩19,180 | -0.67% | 50.7만 |
| 2026.05.06 | ₩19,700 | ₩19,710 | ₩19,100 | ₩19,110 | -2.99% | 76.4만 |
| 2026.05.04 | ₩20,200 | ₩20,200 | ₩19,700 | ₩19,750 | -2.23% | 48.8만 |
| 2026.04.30 | ₩19,670 | ₩20,150 | ₩19,670 | ₩20,050 | +1.93% | 60.7만 |
| 2026.04.29 | ₩19,760 | ₩19,820 | ₩19,630 | ₩19,800 | +0.20% | 28.8만 |
| 2026.04.28 | ₩19,740 | ₩19,810 | ₩19,700 | ₩19,700 | -0.20% | 30만 |
| 2026.04.27 | ₩19,850 | ₩19,870 | ₩19,680 | ₩19,750 | -0.50% | 38.1만 |
| 2026.04.24 | ₩19,850 | ₩19,900 | ₩19,740 | ₩19,750 | -0.50% | 28.6만 |
| 2026.04.23 | ₩19,970 | ₩19,970 | ₩19,760 | ₩19,900 | -0.35% | 36만 |
| 2026.04.22 | ₩19,820 | ₩19,860 | ₩19,750 | ₩19,780 | -0.20% | 22.8만 |
| 2026.04.21 | ₩19,870 | ₩19,960 | ₩19,800 | ₩19,810 | -0.30% | 24.2만 |
| 2026.04.20 | ₩19,930 | ₩19,970 | ₩19,800 | ₩19,870 | -0.30% | 22.5만 |
| 2026.04.17 | ₩19,840 | ₩19,860 | ₩19,680 | ₩19,850 | +0.05% | 40.2만 |
| 2026.04.16 | ₩19,890 | ₩19,940 | ₩19,750 | ₩19,820 | -0.35% | 33.3만 |
| 2026.04.15 | ₩19,700 | ₩19,850 | ₩19,600 | ₩19,680 | -0.10% | 34.3만 |
| 2026.04.14 | ₩19,360 | ₩19,620 | ₩19,360 | ₩19,600 | +1.24% | 26.7만 |
| 2026.04.13 | ₩19,390 | ₩19,390 | ₩19,240 | ₩19,330 | -0.31% | 19.4만 |
| 2026.04.10 | ₩19,170 | ₩19,450 | ₩19,170 | ₩19,440 | +1.41% | 24.6만 |
| 2026.04.09 | ₩19,380 | ₩19,480 | ₩19,110 | ₩19,140 | -1.24% | 32.8만 |
| 2026.04.08 | ₩19,570 | ₩19,770 | ₩19,370 | ₩19,380 | -0.97% | 36.5만 |
| 2026.04.07 | ₩19,060 | ₩19,410 | ₩19,060 | ₩19,190 | +0.68% | 38.9만 |
| 2026.04.06 | ₩19,170 | ₩19,300 | ₩19,010 | ₩19,170 | 0.00% | 23.9만 |
| 2026.04.03 | ₩18,900 | ₩19,280 | ₩18,900 | ₩19,190 | +1.53% | 32.9만 |
| 2026.04.02 | ₩19,290 | ₩19,550 | ₩18,630 | ₩18,670 | -3.21% | 59.1만 |
| 2026.04.01 | ₩19,450 | ₩19,530 | ₩19,040 | ₩19,300 | -0.77% | 47.3만 |
| 2026.03.31 | ₩19,210 | ₩19,430 | ₩18,910 | ₩18,970 | -1.25% | 50.5만 |
| 2026.03.30 | ₩19,500 | ₩19,590 | ₩19,260 | ₩19,360 | -0.72% | 34.1만 |
| 2026.03.27 | ₩19,810 | ₩19,890 | ₩19,550 | ₩19,830 | +0.10% | 36.3만 |
| 2026.03.26 | ₩20,200 | ₩20,250 | ₩19,710 | ₩19,830 | -1.83% | 53.3만 |
| 2026.03.25 | ₩20,700 | ₩20,700 | ₩20,050 | ₩20,050 | -3.14% | 39.5만 |
| 2026.03.24 | ₩20,750 | ₩20,800 | ₩20,350 | ₩20,600 | -0.72% | 37.3만 |
| 2026.03.23 | ₩20,850 | ₩20,900 | ₩20,200 | ₩20,350 | -2.40% | 29.9만 |
| 2026.03.20 | ₩21,000 | ₩21,300 | ₩20,900 | ₩21,300 | +1.43% | 125.5만 |
| 2026.03.19 | ₩20,650 | ₩21,100 | ₩20,550 | ₩20,950 | +1.45% | 33.1만 |
| 2026.03.18 | ₩21,100 | ₩21,150 | ₩20,750 | ₩20,900 | -0.95% | 36.7만 |
| 2026.03.17 | ₩20,700 | ₩21,000 | ₩20,600 | ₩20,800 | +0.48% | 23.8만 |
| 2026.03.16 | ₩20,600 | ₩20,850 | ₩20,400 | ₩20,400 | -0.97% | 19.5만 |
| 2026.03.13 | ₩20,550 | ₩20,950 | ₩20,550 | ₩20,700 | +0.73% | 25.3만 |
| 2026.03.12 | ₩20,450 | ₩21,100 | ₩20,400 | ₩20,800 | +1.71% | 66.9만 |
| 2026.03.11 | ₩20,800 | ₩21,100 | ₩20,500 | ₩20,500 | -1.44% | 32.7만 |
| 2026.03.10 | ₩20,550 | ₩20,700 | ₩20,350 | ₩20,600 | +0.24% | 32만 |
| 2026.03.09 | ₩19,810 | ₩20,400 | ₩19,780 | ₩20,250 | +2.22% | 49.6만 |
| 2026.03.06 | ₩20,100 | ₩20,450 | ₩20,000 | ₩20,200 | +0.50% | 36.3만 |
| 2026.03.05 | ₩20,600 | ₩21,050 | ₩20,300 | ₩20,400 | -0.97% | 46.4만 |
| 2026.03.04 | ₩21,150 | ₩21,150 | ₩19,730 | ₩19,790 | -6.43% | 83.5만 |
| 2026.03.03 | ₩21,750 | ₩21,800 | ₩21,350 | ₩21,350 | -1.84% | 35.3만 |
| 2026.02.27 | ₩22,200 | ₩22,250 | ₩21,850 | ₩21,950 | -1.13% | 34.3만 |
| 2026.02.26 | ₩22,050 | ₩22,300 | ₩21,750 | ₩22,050 | 0.00% | 52.7만 |
| 2026.02.25 | ₩22,300 | ₩22,350 | ₩21,800 | ₩22,100 | -0.90% | 40.4만 |
| 2026.02.24 | ₩22,900 | ₩22,900 | ₩21,950 | ₩22,050 | -3.71% | 40.4만 |
| 2026.02.23 | ₩22,750 | ₩23,100 | ₩22,700 | ₩22,900 | +0.66% | 39.6만 |
| 2026.02.20 | ₩22,050 | ₩22,600 | ₩22,050 | ₩22,450 | +1.81% | 44.4만 |
| 2026.02.19 | ₩22,350 | ₩22,400 | ₩22,000 | ₩22,050 | -1.34% | 43.2만 |
| 2026.02.13 | ₩21,950 | ₩22,250 | ₩21,850 | ₩22,200 | +1.14% | 40.4만 |
| 2026.02.12 | ₩21,900 | ₩22,150 | ₩21,750 | ₩22,000 | +0.46% | 54.3만 |
| 2026.02.11 | ₩21,750 | ₩21,850 | ₩21,550 | ₩21,800 | +0.23% | 43.7만 |
| 2026.02.10 | ₩21,500 | ₩21,750 | ₩21,350 | ₩21,600 | +0.47% | 40.3만 |
| 2026.02.09 | ₩20,900 | ₩21,400 | ₩20,800 | ₩21,300 | +1.91% | 44.7만 |
| 2026.02.06 | ₩20,700 | ₩20,800 | ₩20,300 | ₩20,750 | +0.24% | 34.8만 |
| 2026.02.05 | ₩20,650 | ₩21,000 | ₩20,600 | ₩20,800 | +0.73% | 48.8만 |
| 2026.02.04 | ₩20,900 | ₩21,000 | ₩20,550 | ₩20,600 | -1.44% | 78.2만 |
| 2026.02.03 | ₩21,350 | ₩21,600 | ₩20,700 | ₩20,900 | -2.11% | 60.8만 |
| 2026.02.02 | ₩22,000 | ₩22,000 | ₩20,800 | ₩21,100 | -4.09% | 45.6만 |
| 2026.01.30 | ₩21,650 | ₩22,100 | ₩21,550 | ₩21,950 | +1.39% | 47.1만 |
| 2026.01.29 | ₩20,900 | ₩21,950 | ₩20,850 | ₩21,750 | +4.07% | 69.7만 |
| 2026.01.28 | ₩21,250 | ₩21,250 | ₩20,850 | ₩20,900 | -1.65% | 38.9만 |
| 2026.01.27 | ₩21,350 | ₩21,450 | ₩21,100 | ₩21,200 | -0.70% | 41.6만 |
| 2026.01.26 | ₩21,100 | ₩21,400 | ₩21,100 | ₩21,250 | +0.71% | 39.4만 |
| 2026.01.23 | ₩20,850 | ₩21,100 | ₩20,800 | ₩21,000 | +0.72% | 31.7만 |
| 2026.01.22 | ₩20,750 | ₩20,950 | ₩20,700 | ₩20,850 | +0.48% | 26.6만 |
| 2026.01.21 | ₩20,850 | ₩21,000 | ₩20,650 | ₩20,950 | +0.48% | 27.5만 |
| 2026.01.20 | ₩20,600 | ₩20,950 | ₩20,500 | ₩20,900 | +1.46% | 40.8만 |
| 2026.01.19 | ₩20,800 | ₩20,850 | ₩20,450 | ₩20,600 | -0.96% | 34.2만 |
| 2026.01.16 | ₩21,050 | ₩21,100 | ₩20,750 | ₩20,800 | -1.19% | 21.1만 |
| 2026.01.15 | ₩20,800 | ₩21,200 | ₩20,750 | ₩21,000 | +0.96% | 38.1만 |
| 2026.01.14 | ₩21,150 | ₩21,200 | ₩20,700 | ₩20,900 | -1.18% | 25.3만 |
| 2026.01.13 | ₩20,700 | ₩21,200 | ₩20,600 | ₩21,100 | +1.93% | 47.4만 |
| 2026.01.12 | ₩20,350 | ₩20,650 | ₩20,250 | ₩20,600 | +1.23% | 25.1만 |
| 2026.01.09 | ₩20,400 | ₩20,450 | ₩20,150 | ₩20,300 | -0.49% | 19.5만 |
| 2026.01.08 | ₩20,400 | ₩20,600 | ₩20,150 | ₩20,300 | -0.49% | 41.1만 |
| 2026.01.07 | ₩20,600 | ₩20,800 | ₩20,400 | ₩20,550 | -0.24% | 47만 |
| 2026.01.06 | ₩20,900 | ₩21,100 | ₩20,600 | ₩20,750 | -0.72% | 38.8만 |
| 2026.01.05 | ₩20,750 | ₩21,150 | ₩20,550 | ₩21,000 | +1.20% | 64.6만 |
| 2026.01.02 | ₩21,000 | ₩21,100 | ₩20,700 | ₩20,850 | -0.71% | 47.6만 |
| 2025.12.30 | ₩21,100 | ₩21,150 | ₩20,500 | ₩21,000 | -0.47% | 70.1만 |
| 2025.12.29 | ₩21,300 | ₩21,350 | ₩20,900 | ₩21,100 | -0.94% | 90.7만 |
| 2025.12.26 | ₩22,700 | ₩22,800 | ₩22,500 | ₩22,500 | -0.88% | 77.6만 |
| 2025.12.24 | ₩22,800 | ₩22,900 | ₩22,550 | ₩22,700 | -0.44% | 28.7만 |
| 2025.12.23 | ₩23,150 | ₩23,150 | ₩22,650 | ₩22,800 | -1.51% | 33.3만 |
| 2025.12.22 | ₩23,300 | ₩23,300 | ₩22,950 | ₩23,100 | -0.86% | 39.1만 |
| 2025.12.19 | ₩23,250 | ₩23,250 | ₩22,800 | ₩23,150 | -0.43% | 39.5만 |
| 2025.12.18 | ₩22,950 | ₩23,200 | ₩22,800 | ₩23,150 | +0.87% | 31.5만 |
| 2025.12.17 | ₩22,950 | ₩23,100 | ₩22,650 | ₩23,050 | +0.44% | 29.9만 |
| 2025.12.16 | ₩23,150 | ₩23,250 | ₩22,650 | ₩22,750 | -1.73% | 49.1만 |
| 2025.12.15 | ₩23,000 | ₩23,250 | ₩22,850 | ₩23,000 | 0.00% | 21.8만 |
| 2025.12.12 | ₩23,000 | ₩23,150 | ₩22,650 | ₩23,050 | +0.22% | 48.1만 |
| 2025.12.11 | ₩22,950 | ₩23,050 | ₩22,650 | ₩22,750 | -0.87% | 65.9만 |
| 2025.12.10 | ₩23,150 | ₩23,150 | ₩22,700 | ₩22,800 | -1.51% | 29.7만 |
| 2025.12.09 | ₩22,950 | ₩23,200 | ₩22,750 | ₩23,050 | +0.44% | 32.5만 |
| 2025.12.08 | ₩22,800 | ₩23,000 | ₩22,750 | ₩22,900 | +0.44% | 25.6만 |
| 2025.12.05 | ₩22,750 | ₩22,850 | ₩22,700 | ₩22,800 | +0.22% | 15.9만 |
| 2025.12.04 | ₩22,550 | ₩22,900 | ₩22,550 | ₩22,900 | +1.55% | 24.8만 |
| 2025.12.03 | ₩22,650 | ₩22,700 | ₩22,400 | ₩22,650 | 0.00% | 26.6만 |
| 2025.12.02 | ₩22,800 | ₩22,850 | ₩22,500 | ₩22,650 | -0.66% | 25.6만 |
| 2025.12.01 | ₩22,900 | ₩22,950 | ₩22,600 | ₩22,800 | -0.44% | 18.3만 |
| 2025.11.28 | ₩22,900 | ₩22,900 | ₩22,450 | ₩22,650 | -1.09% | 19만 |
| 2025.11.27 | ₩22,700 | ₩23,050 | ₩22,700 | ₩22,800 | +0.44% | 15.6만 |
| 2025.11.26 | ₩22,700 | ₩22,900 | ₩22,500 | ₩22,850 | +0.66% | 21.7만 |
| 2025.11.25 | ₩22,550 | ₩22,800 | ₩22,350 | ₩22,500 | -0.22% | 23.6만 |
| 2025.11.24 | ₩22,400 | ₩23,000 | ₩22,300 | ₩22,500 | +0.45% | 43.8만 |
| 2025.11.21 | ₩22,300 | ₩22,350 | ₩21,850 | ₩22,200 | -0.45% | 25.9만 |
| 2025.11.20 | ₩22,000 | ₩22,350 | ₩22,000 | ₩22,100 | +0.45% | 38만 |
| 2025.11.19 | ₩21,850 | ₩22,150 | ₩21,650 | ₩22,000 | +0.69% | 26.6만 |
| 2025.11.18 | ₩22,000 | ₩22,200 | ₩21,550 | ₩21,700 | -1.36% | 31.9만 |
| 2025.11.17 | ₩22,050 | ₩22,200 | ₩21,850 | ₩22,150 | +0.45% | 31.8만 |
| 2025.11.14 | ₩21,950 | ₩22,250 | ₩21,850 | ₩22,000 | +0.23% | 38.7만 |
| 2025.11.13 | ₩21,950 | ₩22,350 | ₩21,900 | ₩22,100 | +0.68% | 39.2만 |
| 2025.11.12 | ₩21,900 | ₩22,250 | ₩21,800 | ₩22,150 | +1.14% | 40.2만 |
| 2025.11.11 | ₩21,800 | ₩22,100 | ₩21,750 | ₩22,000 | +0.92% | 51.1만 |
| 2025.11.10 | ₩21,400 | ₩21,950 | ₩21,350 | ₩21,800 | +1.87% | 71.6만 |
| 2025.11.07 | ₩21,400 | ₩21,400 | ₩20,800 | ₩21,000 | -1.87% | 49.1만 |
| 2025.11.06 | ₩20,550 | ₩21,450 | ₩20,500 | ₩21,200 | +3.16% | 73.7만 |
| 2025.11.05 | ₩20,900 | ₩20,900 | ₩20,200 | ₩20,300 | -2.87% | 64.1만 |
| 2025.11.04 | ₩20,500 | ₩20,850 | ₩20,250 | ₩20,800 | +1.46% | 49.3만 |
| 2025.11.03 | ₩20,450 | ₩20,800 | ₩20,300 | ₩20,550 | +0.49% | 53.1만 |
| 2025.10.31 | ₩20,300 | ₩20,450 | ₩20,200 | ₩20,350 | +0.25% | 22.8만 |
| 2025.10.30 | ₩20,350 | ₩20,650 | ₩20,100 | ₩20,250 | -0.49% | 52.9만 |
| 2025.10.29 | ₩20,650 | ₩20,700 | ₩20,300 | ₩20,500 | -0.73% | 38만 |
| 2025.10.28 | ₩20,450 | ₩20,500 | ₩20,350 | ₩20,400 | -0.24% | 18.4만 |
| 2025.10.27 | ₩20,350 | ₩20,600 | ₩20,300 | ₩20,400 | +0.25% | 47만 |
| 2025.10.24 | ₩20,350 | ₩20,500 | ₩20,250 | ₩20,400 | +0.25% | 31.1만 |
| 2025.10.23 | ₩20,450 | ₩20,600 | ₩20,250 | ₩20,300 | -0.73% | 30.8만 |
| 2025.10.22 | ₩20,150 | ₩20,450 | ₩20,100 | ₩20,400 | +1.24% | 30.2만 |
| 2025.10.21 | ₩20,150 | ₩20,350 | ₩20,050 | ₩20,150 | 0.00% | 37.9만 |
| 2025.10.20 | ₩20,100 | ₩20,250 | ₩20,000 | ₩20,150 | +0.25% | 34.4만 |
| 2025.10.17 | ₩20,250 | ₩20,300 | ₩20,000 | ₩20,100 | -0.74% | 45.9만 |
| 2025.10.16 | ₩20,200 | ₩20,500 | ₩20,200 | ₩20,450 | +1.24% | 31만 |
| 2025.10.15 | ₩20,500 | ₩20,600 | ₩20,050 | ₩20,200 | -1.46% | 63만 |
| 2025.10.14 | ₩20,500 | ₩20,650 | ₩20,350 | ₩20,500 | 0.00% | 51.3만 |
| 2025.10.13 | ₩20,500 | ₩20,750 | ₩20,300 | ₩20,650 | +0.73% | 30.1만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.