시장 데이터를 불러오는 중
전체 종목
원익홀딩스 과거 주가
030530.KQ · KOSDAQ
주요 제품·사업: 가스캐비닛
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
030530.KQ · KOSDAQ
주요 제품·사업: 가스캐비닛
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,450 | ₩29,500 | ₩28,200 | ₩28,400 | -3.57% | 68.9만 |
| 2026.10.07 | ₩30,350 | ₩30,900 | ₩29,000 | ₩29,050 | -4.28% | 79.2만 |
| 2026.10.06 | ₩29,450 | ₩31,900 | ₩29,250 | ₩30,600 | +3.90% | 195.8만 |
| 2026.10.02 | ₩28,000 | ₩29,800 | ₩27,700 | ₩29,200 | +4.29% | 178.7만 |
| 2026.10.01 | ₩26,200 | ₩28,000 | ₩26,100 | ₩28,000 | +6.87% | 124.4만 |
| 2026.09.30 | ₩26,750 | ₩27,000 | ₩26,100 | ₩26,400 | -1.31% | 65.9만 |
| 2026.09.29 | ₩28,000 | ₩28,050 | ₩26,000 | ₩26,600 | -5.00% | 104.1만 |
| 2026.09.28 | ₩28,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,200 |
| ₩27,250 |
| -3.37% |
| 112.8만 |
| 2026.09.23 | ₩27,100 | ₩30,400 | ₩26,950 | ₩28,300 | +4.43% | 664만 |
|---|
| 2026.09.22 | ₩27,100 | ₩27,500 | ₩26,300 | ₩26,500 | -2.21% | 121.3만 |
|---|
| 2026.09.21 | ₩26,150 | ₩27,850 | ₩25,800 | ₩26,900 | +2.87% | 292.4만 |
|---|
| 2026.09.18 | ₩25,950 | ₩26,050 | ₩25,000 | ₩26,050 | +0.39% | 172.4만 |
|---|
| 2026.09.17 | ₩25,650 | ₩25,900 | ₩24,725 | ₩25,500 | -0.58% | 152.5만 |
|---|
| 2026.09.16 | ₩25,100 | ₩26,000 | ₩24,300 | ₩25,300 | +0.80% | 271.8만 |
|---|
| 2026.09.15 | ₩21,700 | ₩26,750 | ₩21,500 | ₩25,050 | +15.44% | 996.1만 |
|---|
| 2026.09.14 | ₩21,750 | ₩22,500 | ₩21,300 | ₩21,900 | +0.69% | 83.3만 |
|---|
| 2026.09.11 | ₩22,300 | ₩23,150 | ₩22,100 | ₩22,350 | +0.22% | 78.6만 |
|---|
| 2026.09.10 | ₩23,850 | ₩24,000 | ₩22,625 | ₩23,250 | -2.52% | 208.2만 |
|---|
| 2026.09.09 | ₩22,550 | ₩24,150 | ₩22,050 | ₩23,250 | +3.10% | 199.4만 |
|---|
| 2026.09.08 | ₩22,400 | ₩24,650 | ₩21,350 | ₩22,550 | +0.67% | 581.2만 |
|---|
| 2026.09.07 | ₩23,100 | ₩24,000 | ₩21,500 | ₩22,350 | -3.25% | 613.9만 |
|---|
| 2026.09.04 | ₩17,500 | ₩22,500 | ₩17,500 | ₩22,500 | +28.57% | 714.5만 |
|---|
| 2026.09.03 | ₩17,600 | ₩18,530 | ₩17,090 | ₩17,320 | -1.59% | 221.1만 |
|---|
| 2026.09.02 | ₩17,000 | ₩17,980 | ₩16,810 | ₩17,440 | +2.59% | 59.2만 |
|---|
| 2026.09.01 | ₩18,600 | ₩18,920 | ₩17,730 | ₩17,730 | -4.68% | 90.2만 |
|---|
| 2026.08.31 | ₩18,360 | ₩19,420 | ₩17,530 | ₩18,780 | +2.29% | 306.7만 |
|---|
| 2026.08.28 | ₩20,850 | ₩24,700 | ₩17,970 | ₩19,080 | -8.49% | 794.6만 |
|---|
| 2026.08.27 | ₩19,200 | ₩20,400 | ₩18,870 | ₩20,250 | +5.47% | 59.6만 |
|---|
| 2026.08.26 | ₩19,900 | ₩20,250 | ₩18,840 | ₩19,240 | -3.32% | 37.1만 |
|---|
| 2026.08.25 | ₩19,690 | ₩19,800 | ₩18,160 | ₩19,700 | +0.05% | 28.7만 |
|---|
| 2026.08.24 | ₩19,260 | ₩19,630 | ₩18,800 | ₩19,250 | -0.05% | 19.8만 |
|---|
| 2026.08.21 | ₩19,850 | ₩19,850 | ₩18,750 | ₩19,250 | -3.02% | 30.6만 |
|---|
| 2026.08.20 | ₩19,850 | ₩20,700 | ₩19,520 | ₩20,100 | +1.26% | 35.5만 |
|---|
| 2026.08.19 | ₩18,710 | ₩19,960 | ₩18,460 | ₩19,590 | +4.70% | 32.1만 |
|---|
| 2026.08.18 | ₩21,500 | ₩21,650 | ₩19,510 | ₩19,760 | -8.09% | 61만 |
|---|
| 2026.08.14 | ₩20,800 | ₩21,600 | ₩19,930 | ₩21,000 | +0.96% | 69.2만 |
|---|
| 2026.08.13 | ₩20,200 | ₩20,900 | ₩19,890 | ₩20,800 | +2.97% | 53.8만 |
|---|
| 2026.08.12 | ₩20,050 | ₩20,450 | ₩19,550 | ₩20,100 | +0.25% | 49.6만 |
|---|
| 2026.08.11 | ₩20,350 | ₩20,900 | ₩19,600 | ₩20,300 | -0.25% | 70.9만 |
|---|
| 2026.08.10 | ₩19,050 | ₩21,350 | ₩18,720 | ₩21,000 | +10.24% | 132.9만 |
|---|
| 2026.08.07 | ₩19,810 | ₩20,500 | ₩18,300 | ₩19,050 | -3.84% | 93.9만 |
|---|
| 2026.08.06 | ₩21,150 | ₩21,200 | ₩19,050 | ₩19,720 | -6.76% | 141.5만 |
|---|
| 2026.08.05 | ₩20,400 | ₩20,950 | ₩19,220 | ₩20,900 | +2.45% | 181.9만 |
|---|
| 2026.08.04 | ₩19,860 | ₩21,250 | ₩19,610 | ₩20,400 | +2.72% | 335.3만 |
|---|
| 2026.08.03 | ₩15,280 | ₩19,860 | ₩14,850 | ₩19,860 | +29.97% | 403.6만 |
|---|
| 2026.07.31 | ₩14,720 | ₩15,610 | ₩14,190 | ₩15,280 | +3.80% | 87.9만 |
|---|
| 2026.07.30 | ₩13,250 | ₩14,750 | ₩13,250 | ₩13,400 | +1.13% | 53.1만 |
|---|
| 2026.07.29 | ₩15,400 | ₩16,370 | ₩13,210 | ₩14,160 | -8.05% | 97.1만 |
|---|
| 2026.07.28 | ₩16,000 | ₩16,180 | ₩14,730 | ₩14,920 | -6.75% | 49.6만 |
|---|
| 2026.07.27 | ₩17,270 | ₩17,720 | ₩16,640 | ₩16,960 | -1.80% | 50.8만 |
|---|
| 2026.07.24 | ₩18,310 | ₩18,330 | ₩16,340 | ₩16,400 | -10.43% | 56.1만 |
|---|
| 2026.07.23 | ₩17,980 | ₩19,470 | ₩17,270 | ₩18,510 | +2.95% | 109.2만 |
|---|
| 2026.07.22 | ₩17,760 | ₩18,630 | ₩17,100 | ₩17,100 | -3.72% | 102.5만 |
|---|
| 2026.07.21 | ₩15,470 | ₩16,740 | ₩14,980 | ₩16,230 | +4.91% | 57.8만 |
|---|
| 2026.07.20 | ₩16,000 | ₩16,450 | ₩15,440 | ₩15,540 | -2.88% | 37만 |
|---|
| 2026.07.16 | ₩18,180 | ₩18,180 | ₩16,570 | ₩16,790 | -7.65% | 43.3만 |
|---|
| 2026.07.15 | ₩17,500 | ₩18,680 | ₩17,490 | ₩18,580 | +6.17% | 44.4만 |
|---|
| 2026.07.14 | ₩17,520 | ₩17,800 | ₩16,000 | ₩16,890 | -3.60% | 53.1만 |
|---|
| 2026.07.13 | ₩18,800 | ₩20,800 | ₩17,550 | ₩17,600 | -6.38% | 72.5만 |
|---|
| 2026.07.10 | ₩17,140 | ₩19,490 | ₩17,140 | ₩18,790 | +9.63% | 61.7만 |
|---|
| 2026.07.09 | ₩16,190 | ₩18,460 | ₩16,190 | ₩16,960 | +4.76% | 75.8만 |
|---|
| 2026.07.08 | ₩16,930 | ₩17,840 | ₩16,210 | ₩16,400 | -3.13% | 63.7만 |
|---|
| 2026.07.07 | ₩18,000 | ₩19,320 | ₩17,590 | ₩17,880 | -0.67% | 56.4만 |
|---|
| 2026.07.06 | ₩19,020 | ₩19,050 | ₩17,770 | ₩18,760 | -1.37% | 53.8만 |
|---|
| 2026.07.03 | ₩18,410 | ₩19,100 | ₩17,370 | ₩19,020 | +3.31% | 69.3만 |
|---|
| 2026.07.02 | ₩19,780 | ₩19,900 | ₩18,420 | ₩18,540 | -6.27% | 84.8만 |
|---|
| 2026.07.01 | ₩20,950 | ₩22,150 | ₩20,300 | ₩20,600 | -1.67% | 64.7만 |
|---|
| 2026.06.30 | ₩21,550 | ₩21,650 | ₩20,500 | ₩20,950 | -2.78% | 43.4만 |
|---|
| 2026.06.29 | ₩20,100 | ₩21,550 | ₩19,860 | ₩21,350 | +6.22% | 48.4만 |
|---|
| 2026.06.26 | ₩20,350 | ₩20,750 | ₩19,630 | ₩20,100 | -1.23% | 91.5만 |
|---|
| 2026.06.25 | ₩21,900 | ₩22,900 | ₩20,700 | ₩20,700 | -5.48% | 68.1만 |
|---|
| 2026.06.24 | ₩22,000 | ₩23,200 | ₩21,550 | ₩21,700 | -1.36% | 55.9만 |
|---|
| 2026.06.23 | ₩24,500 | ₩24,550 | ₩21,900 | ₩21,950 | -10.41% | 64.2만 |
|---|
| 2026.06.22 | ₩24,250 | ₩26,250 | ₩23,500 | ₩24,700 | +1.86% | 53.2만 |
|---|
| 2026.06.19 | ₩26,600 | ₩26,750 | ₩24,450 | ₩24,900 | -6.39% | 70.5만 |
|---|
| 2026.06.18 | ₩27,900 | ₩28,350 | ₩26,200 | ₩26,450 | -5.20% | 58만 |
|---|
| 2026.06.17 | ₩27,100 | ₩28,300 | ₩26,850 | ₩27,600 | +1.85% | 59.6만 |
|---|
| 2026.06.16 | ₩29,100 | ₩29,300 | ₩27,100 | ₩27,150 | -6.70% | 75.4만 |
|---|
| 2026.06.15 | ₩31,200 | ₩31,650 | ₩28,750 | ₩28,800 | -7.69% | 111만 |
|---|
| 2026.06.12 | ₩29,600 | ₩32,600 | ₩28,150 | ₩31,000 | +4.73% | 379.9만 |
|---|
| 2026.06.11 | ₩23,150 | ₩30,550 | ₩22,300 | ₩28,550 | +23.33% | 448.8만 |
|---|
| 2026.06.10 | ₩24,250 | ₩26,000 | ₩23,100 | ₩23,850 | -1.65% | 309 |
|---|
| 2026.06.09 | ₩21,900 | ₩25,300 | ₩21,900 | ₩25,100 | +14.61% | 108.5만 |
|---|
| 2026.06.08 | ₩20,800 | ₩22,750 | ₩20,800 | ₩21,700 | +4.33% | 76.3만 |
|---|
| 2026.06.05 | ₩25,800 | ₩25,800 | ₩23,650 | ₩24,000 | -6.98% | 74만 |
|---|
| 2026.06.04 | ₩25,650 | ₩27,800 | ₩25,450 | ₩26,500 | +3.31% | 87.4만 |
|---|
| 2026.06.02 | ₩28,150 | ₩28,400 | ₩25,000 | ₩25,650 | -8.88% | 104.4만 |
|---|
| 2026.06.01 | ₩27,600 | ₩29,250 | ₩27,200 | ₩27,750 | +0.54% | 118.2만 |
|---|
| 2026.05.29 | ₩28,950 | ₩29,050 | ₩27,150 | ₩27,150 | -6.22% | 153.6만 |
|---|
| 2026.05.28 | ₩30,000 | ₩30,300 | ₩27,600 | ₩28,450 | -5.17% | 78.7만 |
|---|
| 2026.05.27 | ₩31,750 | ₩31,950 | ₩29,700 | ₩29,900 | -5.83% | 97.9만 |
|---|
| 2026.05.26 | ₩29,550 | ₩33,250 | ₩29,050 | ₩31,650 | +7.11% | 229.2만 |
|---|
| 2026.05.22 | ₩27,500 | ₩28,400 | ₩27,100 | ₩28,050 | +2.00% | 74.7만 |
|---|
| 2026.05.21 | ₩25,550 | ₩27,850 | ₩25,550 | ₩27,600 | +8.02% | 83.1만 |
|---|
| 2026.05.20 | ₩25,100 | ₩25,850 | ₩23,800 | ₩24,700 | -1.59% | 75.4만 |
|---|
| 2026.05.19 | ₩26,800 | ₩26,800 | ₩24,600 | ₩25,400 | -5.22% | 95.4만 |
|---|
| 2026.05.18 | ₩28,050 | ₩28,100 | ₩25,800 | ₩26,950 | -3.92% | 117.7만 |
|---|
| 2026.05.15 | ₩30,350 | ₩31,900 | ₩27,550 | ₩28,200 | -7.08% | 162만 |
|---|
| 2026.05.14 | ₩31,550 | ₩31,650 | ₩29,550 | ₩30,250 | -4.12% | 132만 |
|---|
| 2026.05.13 | ₩31,450 | ₩32,050 | ₩30,375 | ₩31,300 | -0.48% | 88.2만 |
|---|
| 2026.05.12 | ₩33,700 | ₩35,100 | ₩30,350 | ₩31,450 | -6.68% | 263.3만 |
|---|
| 2026.05.11 | ₩34,200 | ₩34,650 | ₩32,300 | ₩33,700 | -1.46% | 156.9만 |
|---|
| 2026.05.08 | ₩34,100 | ₩35,450 | ₩33,550 | ₩33,800 | -0.88% | 216.8만 |
|---|
| 2026.05.07 | ₩33,650 | ₩34,550 | ₩32,650 | ₩33,150 | -1.49% | 101.9만 |
|---|
| 2026.05.06 | ₩34,750 | ₩35,100 | ₩33,100 | ₩33,500 | -3.60% | 142.3만 |
|---|
| 2026.05.04 | ₩34,050 | ₩37,300 | ₩34,000 | ₩34,600 | +1.62% | 302.6만 |
|---|
| 2026.04.30 | ₩35,850 | ₩36,250 | ₩32,400 | ₩32,800 | -8.51% | 172.9만 |
|---|
| 2026.04.29 | ₩35,450 | ₩35,800 | ₩33,800 | ₩34,500 | -2.68% | 129.6만 |
|---|
| 2026.04.28 | ₩35,700 | ₩36,850 | ₩34,100 | ₩35,450 | -0.70% | 313.8만 |
|---|
| 2026.04.27 | ₩32,700 | ₩37,000 | ₩31,900 | ₩35,100 | +7.34% | 746.5만 |
|---|
| 2026.04.24 | ₩29,600 | ₩32,900 | ₩29,600 | ₩31,850 | +7.60% | 279.1만 |
|---|
| 2026.04.23 | ₩30,650 | ₩30,950 | ₩29,100 | ₩29,500 | -3.75% | 71.6만 |
|---|
| 2026.04.22 | ₩30,800 | ₩30,800 | ₩29,550 | ₩30,400 | -1.30% | 62.7만 |
|---|
| 2026.04.21 | ₩31,300 | ₩31,700 | ₩30,400 | ₩30,850 | -1.44% | 79.6만 |
|---|
| 2026.04.20 | ₩31,600 | ₩31,600 | ₩30,500 | ₩31,100 | -1.58% | 60.4만 |
|---|
| 2026.04.17 | ₩31,350 | ₩31,900 | ₩30,500 | ₩31,700 | +1.12% | 108.1만 |
|---|
| 2026.04.16 | ₩31,150 | ₩31,400 | ₩30,200 | ₩30,750 | -1.28% | 92.6만 |
|---|
| 2026.04.15 | ₩32,100 | ₩32,100 | ₩30,500 | ₩30,800 | -4.05% | 125.7만 |
|---|
| 2026.04.14 | ₩28,350 | ₩32,650 | ₩27,950 | ₩31,050 | +9.52% | 347.4만 |
|---|
| 2026.04.13 | ₩27,000 | ₩27,700 | ₩26,900 | ₩27,400 | +1.48% | 31.4만 |
|---|
| 2026.04.10 | ₩28,250 | ₩28,500 | ₩27,600 | ₩28,000 | -0.88% | 43.4만 |
|---|
| 2026.04.09 | ₩29,350 | ₩29,400 | ₩27,500 | ₩27,650 | -5.79% | 60.7만 |
|---|
| 2026.04.08 | ₩27,700 | ₩29,500 | ₩27,450 | ₩29,350 | +5.96% | 94.5만 |
|---|
| 2026.04.07 | ₩27,000 | ₩27,550 | ₩25,500 | ₩25,900 | -4.07% | 62만 |
|---|
| 2026.04.06 | ₩26,850 | ₩27,400 | ₩26,200 | ₩26,650 | -0.74% | 43.5만 |
|---|
| 2026.04.03 | ₩28,350 | ₩28,550 | ₩26,800 | ₩26,850 | -5.29% | 62.7만 |
|---|
| 2026.04.02 | ₩31,200 | ₩31,550 | ₩27,000 | ₩27,450 | -12.02% | 101.6만 |
|---|
| 2026.04.01 | ₩27,200 | ₩29,550 | ₩27,200 | ₩29,550 | +8.64% | 76만 |
|---|
| 2026.03.31 | ₩27,250 | ₩28,150 | ₩25,900 | ₩26,150 | -4.04% | 85만 |
|---|
| 2026.03.30 | ₩28,000 | ₩28,700 | ₩27,500 | ₩27,800 | -0.71% | 55.4만 |
|---|
| 2026.03.27 | ₩29,400 | ₩30,050 | ₩28,550 | ₩30,550 | +3.91% | 73만 |
|---|
| 2026.03.26 | ₩32,650 | ₩32,650 | ₩30,500 | ₩30,550 | -6.43% | 68.5만 |
|---|
| 2026.03.25 | ₩33,150 | ₩33,600 | ₩32,200 | ₩32,650 | -1.51% | 61.9만 |
|---|
| 2026.03.24 | ₩32,900 | ₩33,800 | ₩31,450 | ₩32,900 | 0.00% | 77.4만 |
|---|
| 2026.03.23 | ₩33,550 | ₩34,200 | ₩31,300 | ₩31,300 | -6.71% | 102.3만 |
|---|
| 2026.03.20 | ₩32,800 | ₩34,800 | ₩32,800 | ₩34,350 | +4.73% | 223.4만 |
|---|
| 2026.03.19 | ₩33,550 | ₩34,400 | ₩32,400 | ₩32,500 | -3.13% | 86.7만 |
|---|
| 2026.03.18 | ₩34,900 | ₩34,900 | ₩33,350 | ₩34,200 | -2.01% | 151.2만 |
|---|
| 2026.03.17 | ₩32,800 | ₩34,950 | ₩32,500 | ₩34,100 | +3.96% | 224만 |
|---|
| 2026.03.16 | ₩31,000 | ₩32,050 | ₩30,900 | ₩31,800 | +2.58% | 73.5만 |
|---|
| 2026.03.13 | ₩30,850 | ₩31,600 | ₩30,200 | ₩31,300 | +1.46% | 64.8만 |
|---|
| 2026.03.12 | ₩32,000 | ₩32,700 | ₩31,250 | ₩31,700 | -0.94% | 61.6만 |
|---|
| 2026.03.11 | ₩33,150 | ₩33,550 | ₩31,600 | ₩32,350 | -2.41% | 116.7만 |
|---|
| 2026.03.10 | ₩32,900 | ₩33,400 | ₩31,000 | ₩31,700 | -3.65% | 110.3만 |
|---|
| 2026.03.09 | ₩30,200 | ₩31,300 | ₩29,350 | ₩30,400 | +0.66% | 92.5만 |
|---|
| 2026.03.06 | ₩30,950 | ₩33,500 | ₩30,500 | ₩32,200 | +4.04% | 141.7만 |
|---|
| 2026.03.05 | ₩29,150 | ₩32,100 | ₩28,950 | ₩31,000 | +6.35% | 211.2만 |
|---|
| 2026.03.04 | ₩30,300 | ₩31,300 | ₩25,750 | ₩26,550 | -12.38% | 318.8만 |
|---|
| 2026.03.03 | ₩33,550 | ₩35,450 | ₩31,950 | ₩31,950 | -4.77% | 214.4만 |
|---|
| 2026.02.27 | ₩35,900 | ₩36,150 | ₩34,800 | ₩35,000 | -2.51% | 127만 |
|---|
| 2026.02.26 | ₩37,450 | ₩37,500 | ₩35,800 | ₩36,350 | -2.94% | 170.9만 |
|---|
| 2026.02.25 | ₩35,700 | ₩37,500 | ₩34,500 | ₩36,750 | +2.94% | 341.9만 |
|---|
| 2026.02.24 | ₩34,050 | ₩35,450 | ₩33,300 | ₩35,050 | +2.94% | 178.3만 |
|---|
| 2026.02.23 | ₩34,900 | ₩35,200 | ₩33,700 | ₩34,050 | -2.44% | 155.4만 |
|---|
| 2026.02.20 | ₩36,500 | ₩36,550 | ₩34,800 | ₩34,850 | -4.52% | 148.1만 |
|---|
| 2026.02.19 | ₩35,250 | ₩37,000 | ₩33,250 | ₩36,500 | +3.55% | 213.6만 |
|---|
| 2026.02.13 | ₩34,700 | ₩36,000 | ₩34,350 | ₩35,150 | +1.30% | 210.1만 |
|---|
| 2026.02.12 | ₩35,800 | ₩35,950 | ₩34,000 | ₩34,600 | -3.35% | 151만 |
|---|
| 2026.02.11 | ₩35,850 | ₩36,050 | ₩34,550 | ₩35,450 | -1.12% | 97.8만 |
|---|
| 2026.02.10 | ₩38,000 | ₩39,050 | ₩36,050 | ₩36,250 | -4.61% | 102.2만 |
|---|
| 2026.02.09 | ₩38,900 | ₩39,050 | ₩36,350 | ₩37,150 | -4.50% | 131.3만 |
|---|
| 2026.02.06 | ₩36,900 | ₩39,000 | ₩35,500 | ₩37,450 | +1.49% | 81만 |
|---|
| 2026.02.05 | ₩40,700 | ₩40,700 | ₩39,050 | ₩39,200 | -3.69% | 80.3만 |
|---|
| 2026.02.04 | ₩41,300 | ₩43,000 | ₩40,800 | ₩41,500 | +0.48% | 77.5만 |
|---|
| 2026.02.03 | ₩40,650 | ₩41,975 | ₩39,850 | ₩41,850 | +2.95% | 88.3만 |
|---|
| 2026.02.02 | ₩41,300 | ₩42,650 | ₩39,300 | ₩39,700 | -3.87% | 121.3만 |
|---|
| 2026.01.30 | ₩44,700 | ₩44,800 | ₩42,200 | ₩42,300 | -5.37% | 161.2만 |
|---|
| 2026.01.29 | ₩42,900 | ₩44,800 | ₩41,650 | ₩43,100 | +0.47% | 336.8만 |
|---|
| 2026.01.28 | ₩41,250 | ₩41,950 | ₩40,500 | ₩41,150 | -0.24% | 131.5만 |
|---|
| 2026.01.27 | ₩41,100 | ₩41,350 | ₩40,200 | ₩40,750 | -0.85% | 78.3만 |
|---|
| 2026.01.26 | ₩38,800 | ₩41,700 | ₩38,400 | ₩41,150 | +6.06% | 199만 |
|---|
| 2026.01.23 | ₩39,800 | ₩40,600 | ₩39,000 | ₩39,100 | -1.76% | 148.4만 |
|---|
| 2026.01.22 | ₩42,450 | ₩42,800 | ₩40,050 | ₩40,050 | -5.65% | 140.3만 |
|---|
| 2026.01.21 | ₩40,200 | ₩44,350 | ₩40,050 | ₩41,500 | +3.23% | 238.6만 |
|---|
| 2026.01.20 | ₩45,600 | ₩45,650 | ₩41,400 | ₩42,850 | -6.03% | 227.7만 |
|---|
| 2026.01.19 | ₩43,500 | ₩44,850 | ₩42,700 | ₩44,300 | +1.84% | 273.4만 |
|---|
| 2026.01.16 | ₩44,800 | ₩45,000 | ₩41,700 | ₩42,500 | -5.13% | 254.6만 |
|---|
| 2026.01.15 | ₩40,650 | ₩42,950 | ₩40,400 | ₩42,400 | +4.31% | 219.7만 |
|---|
| 2026.01.14 | ₩43,500 | ₩43,550 | ₩41,000 | ₩41,200 | -5.29% | 200.6만 |
|---|
| 2026.01.13 | ₩40,250 | ₩43,600 | ₩39,400 | ₩43,600 | +8.32% | 450.9만 |
|---|
| 2026.01.12 | ₩39,550 | ₩40,900 | ₩38,400 | ₩39,250 | -0.76% | 236.9만 |
|---|
| 2026.01.09 | ₩42,050 | ₩42,200 | ₩39,550 | ₩40,200 | -4.40% | 198.1만 |
|---|
| 2026.01.08 | ₩42,400 | ₩43,250 | ₩40,450 | ₩40,700 | -4.01% | 239.3만 |
|---|
| 2026.01.07 | ₩43,700 | ₩43,800 | ₩41,750 | ₩42,450 | -2.86% | 234.3만 |
|---|
| 2026.01.06 | ₩45,150 | ₩46,000 | ₩42,550 | ₩43,300 | -4.10% | 277.7만 |
|---|
| 2026.01.05 | ₩48,150 | ₩48,150 | ₩43,400 | ₩43,750 | -9.14% | 475.3만 |
|---|
| 2026.01.02 | ₩47,500 | ₩50,200 | ₩46,900 | ₩47,650 | +0.32% | 478.7만 |
|---|
| 2025.12.30 | ₩47,800 | ₩50,600 | ₩45,300 | ₩48,700 | +1.88% | 1326.1만 |
|---|
| 2025.12.29 | ₩41,200 | ₩49,050 | ₩40,150 | ₩47,750 | +15.90% | 1967.4만 |
|---|
| 2025.12.26 | ₩36,850 | ₩41,900 | ₩36,200 | ₩40,100 | +8.82% | 1942.6만 |
|---|
| 2025.12.24 | ₩35,550 | ₩37,700 | ₩34,150 | ₩36,100 | +1.55% | 959.8만 |
|---|
| 2025.12.23 | ₩34,050 | ₩35,950 | ₩33,800 | ₩35,100 | +3.08% | 834.1만 |
|---|
| 2025.12.22 | ₩33,500 | ₩35,950 | ₩33,050 | ₩33,700 | +0.60% | 774.2만 |
|---|
| 2025.12.19 | ₩32,800 | ₩34,350 | ₩31,800 | ₩33,050 | +0.76% | 689.7만 |
|---|
| 2025.12.18 | ₩32,100 | ₩34,450 | ₩31,150 | ₩32,300 | +0.62% | 758.4만 |
|---|
| 2025.12.17 | ₩35,450 | ₩36,450 | ₩31,600 | ₩31,950 | -9.87% | 755.4만 |
|---|
| 2025.12.16 | ₩37,800 | ₩37,900 | ₩34,050 | ₩34,550 | -8.60% | 662.1만 |
|---|
| 2025.12.15 | ₩29,650 | ₩38,550 | ₩29,400 | ₩37,500 | +26.48% | 2215.9만 |
|---|
| 2025.12.12 | ₩30,100 | ₩30,750 | ₩29,200 | ₩30,550 | +1.50% | 335.9만 |
|---|
| 2025.12.11 | ₩31,100 | ₩32,300 | ₩30,000 | ₩30,000 | -3.54% | 538.6만 |
|---|
| 2025.12.10 | ₩29,400 | ₩30,850 | ₩28,750 | ₩30,750 | +4.59% | 662.9만 |
|---|
| 2025.12.09 | ₩29,000 | ₩29,400 | ₩28,300 | ₩29,200 | +0.69% | 285.9만 |
|---|
| 2025.12.08 | ₩28,450 | ₩30,500 | ₩27,850 | ₩29,500 | +3.69% | 844.9만 |
|---|
| 2025.12.05 | ₩29,200 | ₩30,750 | ₩27,500 | ₩28,350 | -2.91% | 1728.7만 |
|---|
| 2025.12.04 | ₩24,600 | ₩28,550 | ₩24,300 | ₩27,750 | +12.80% | 2065.3만 |
|---|
| 2025.12.03 | ₩24,650 | ₩24,700 | ₩23,700 | ₩23,900 | -3.04% | 248.2만 |
|---|
| 2025.12.02 | ₩25,400 | ₩25,500 | ₩24,150 | ₩24,850 | -2.17% | 333.2만 |
|---|
| 2025.12.01 | ₩24,350 | ₩27,900 | ₩24,100 | ₩24,950 | +2.46% | 1016.8만 |
|---|
| 2025.11.28 | ₩24,200 | ₩24,800 | ₩23,000 | ₩23,700 | -2.07% | 520.1만 |
|---|
| 2025.11.27 | ₩25,800 | ₩25,850 | ₩23,500 | ₩23,950 | -7.17% | 490만 |
|---|
| 2025.11.26 | ₩24,800 | ₩25,550 | ₩23,450 | ₩25,550 | +3.02% | 192.3만 |
|---|
| 2025.11.25 | ₩23,000 | ₩25,000 | ₩22,150 | ₩24,550 | +6.74% | 371.4만 |
|---|
| 2025.11.24 | ₩22,850 | ₩23,050 | ₩20,600 | ₩22,050 | -3.50% | 178.8만 |
|---|
| 2025.11.21 | ₩20,600 | ₩22,650 | ₩20,200 | ₩21,900 | +6.31% | 264.1만 |
|---|
| 2025.11.20 | ₩24,100 | ₩24,700 | ₩21,900 | ₩22,100 | -8.30% | 276.2만 |
|---|
| 2025.11.19 | ₩22,700 | ₩25,200 | ₩21,150 | ₩23,450 | +3.30% | 698.1만 |
|---|
| 2025.11.18 | ₩24,650 | ₩25,000 | ₩21,450 | ₩21,950 | -10.95% | 688.1만 |
|---|
| 2025.11.17 | ₩30,400 | ₩30,950 | ₩24,400 | ₩25,700 | -15.46% | 598.7만 |
|---|
| 2025.11.14 | ₩30,700 | ₩31,600 | ₩29,050 | ₩29,900 | -2.61% | 151.7만 |
|---|
| 2025.11.13 | ₩32,900 | ₩33,450 | ₩31,700 | ₩32,050 | -2.58% | 96.1만 |
|---|
| 2025.11.12 | ₩32,100 | ₩32,650 | ₩31,500 | ₩32,600 | +1.56% | 102.3만 |
|---|
| 2025.11.11 | ₩32,350 | ₩33,200 | ₩31,850 | ₩32,600 | +0.77% | 169.8만 |
|---|
| 2025.11.10 | ₩31,900 | ₩32,300 | ₩30,050 | ₩31,800 | -0.31% | 152.8만 |
|---|
| 2025.11.07 | ₩28,600 | ₩31,450 | ₩27,950 | ₩30,050 | +5.07% | 229.8만 |
|---|
| 2025.11.06 | ₩32,950 | ₩33,900 | ₩30,550 | ₩30,600 | -7.13% | 212만 |
|---|
| 2025.11.05 | ₩30,200 | ₩33,200 | ₩27,500 | ₩32,200 | +6.62% | 425.3만 |
|---|
| 2025.11.04 | ₩28,900 | ₩33,900 | ₩28,200 | ₩31,300 | +8.30% | 495.5만 |
|---|
| 2025.11.03 | ₩28,000 | ₩29,450 | ₩26,450 | ₩28,850 | +3.04% | 354.5만 |
|---|
| 2025.10.31 | ₩28,000 | ₩29,150 | ₩26,100 | ₩27,400 | -2.14% | 298.6만 |
|---|
| 2025.10.30 | ₩29,450 | ₩29,600 | ₩27,800 | ₩28,500 | -3.23% | 164.2만 |
|---|
| 2025.10.29 | ₩29,800 | ₩31,050 | ₩26,850 | ₩29,450 | -1.17% | 337.7만 |
|---|
| 2025.10.28 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩28,100 | ₩29,950 | ₩27,000 | ₩29,600 | +5.34% | 386.6만 |
|---|
| 2025.10.24 | ₩25,800 | ₩26,800 | ₩25,250 | ₩26,500 | +2.71% | 226.3만 |
|---|
| 2025.10.23 | ₩24,400 | ₩25,400 | ₩23,950 | ₩25,300 | +3.69% | 162.3만 |
|---|
| 2025.10.22 | ₩25,500 | ₩25,700 | ₩23,000 | ₩25,000 | -1.96% | 216.8만 |
|---|
| 2025.10.21 | ₩26,300 | ₩26,500 | ₩24,300 | ₩25,250 | -3.99% | 303.2만 |
|---|
| 2025.10.20 | ₩22,500 | ₩26,850 | ₩22,500 | ₩25,950 | +15.33% | 693.7만 |
|---|
| 2025.10.17 | ₩22,000 | ₩23,100 | ₩21,600 | ₩22,350 | +1.59% | 216만 |
|---|
| 2025.10.16 | ₩22,700 | ₩23,500 | ₩21,150 | ₩22,500 | -0.88% | 281.1만 |
|---|
| 2025.10.15 | ₩21,200 | ₩22,550 | ₩20,950 | ₩22,100 | +4.25% | 374.9만 |
|---|
| 2025.10.14 | ₩22,850 | ₩22,950 | ₩19,180 | ₩20,900 | -8.53% | 863.3만 |
|---|
| 2025.10.13 | ₩19,850 | ₩23,600 | ₩19,850 | ₩22,700 | +14.36% | 1855.4만 |
|---|
| 2025.10.10 | ₩15,220 | ₩19,070 | ₩15,200 | ₩19,070 | +25.30% | 1107.6만 |
|---|