시장 데이터를 불러오는 중
전체 종목
양지사 과거 주가
030960.KQ · KOSDAQ
주요 제품·사업: 다이어리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
030960.KQ · KOSDAQ
주요 제품·사업: 다이어리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,500 | ₩4,900 | ₩4,480 | ₩4,645 | +3.22% | 7.1만 |
| 2026.10.07 | ₩4,640 | ₩4,640 | ₩4,495 | ₩4,510 | -2.80% | 2.4만 |
| 2026.10.06 | ₩4,760 | ₩4,760 | ₩4,620 | ₩4,640 | -2.52% | 1.2만 |
| 2026.10.02 | ₩4,700 | ₩4,805 | ₩4,670 | ₩4,760 | +1.28% | 9.4천 |
| 2026.10.01 | ₩4,710 | ₩4,735 | ₩4,690 | ₩4,705 | -0.11% | 9.9천 |
| 2026.09.30 | ₩4,835 | ₩4,835 | ₩4,725 | ₩4,735 | -2.07% | 1만 |
| 2026.09.29 | ₩4,870 | ₩4,900 | ₩4,750 | ₩4,750 | -2.46% | 2만 |
| 2026.09.28 | ₩4,885 | ₩4,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,830 |
| ₩4,870 |
| -0.31% |
| 1.1만 |
| 2026.09.23 | ₩4,850 | ₩4,930 | ₩4,830 | ₩4,905 | +1.13% | 2만 |
|---|
| 2026.09.22 | ₩4,765 | ₩4,880 | ₩4,715 | ₩4,870 | +2.20% | 2.8만 |
|---|
| 2026.09.21 | ₩4,840 | ₩4,840 | ₩4,730 | ₩4,760 | -1.65% | 1.3만 |
|---|
| 2026.09.18 | ₩4,705 | ₩4,910 | ₩4,705 | ₩4,750 | +0.96% | 2.3만 |
|---|
| 2026.09.17 | ₩4,685 | ₩4,755 | ₩4,605 | ₩4,735 | +1.07% | 2.9만 |
|---|
| 2026.09.16 | ₩4,795 | ₩4,880 | ₩4,685 | ₩4,695 | -2.09% | 2.7만 |
|---|
| 2026.09.15 | ₩4,825 | ₩4,915 | ₩4,785 | ₩4,880 | +1.14% | 1.6만 |
|---|
| 2026.09.14 | ₩4,870 | ₩4,945 | ₩4,825 | ₩4,825 | -0.92% | 2.7만 |
|---|
| 2026.09.11 | ₩4,710 | ₩4,915 | ₩4,700 | ₩4,875 | +3.50% | 5.1만 |
|---|
| 2026.09.10 | ₩4,830 | ₩4,830 | ₩4,715 | ₩4,745 | -1.76% | 2.6만 |
|---|
| 2026.09.09 | ₩4,760 | ₩4,850 | ₩4,730 | ₩4,780 | +0.42% | 1.7만 |
|---|
| 2026.09.08 | ₩4,775 | ₩4,860 | ₩4,730 | ₩4,760 | -0.31% | 4.1만 |
|---|
| 2026.09.07 | ₩4,790 | ₩4,800 | ₩4,655 | ₩4,800 | +0.21% | 3.2만 |
|---|
| 2026.09.04 | ₩4,580 | ₩4,915 | ₩4,520 | ₩4,790 | +4.59% | 15.6만 |
|---|
| 2026.09.03 | ₩4,600 | ₩4,720 | ₩4,520 | ₩4,550 | -1.09% | 5.2만 |
|---|
| 2026.09.02 | ₩4,540 | ₩4,860 | ₩4,500 | ₩4,600 | +1.32% | 25.8만 |
|---|
| 2026.09.01 | ₩4,520 | ₩4,530 | ₩4,470 | ₩4,520 | 0.00% | 1.5만 |
|---|
| 2026.08.31 | ₩4,515 | ₩4,540 | ₩4,455 | ₩4,520 | +0.11% | 4.7만 |
|---|
| 2026.08.28 | ₩4,470 | ₩4,520 | ₩4,430 | ₩4,515 | +1.01% | 2.6만 |
|---|
| 2026.08.27 | ₩4,510 | ₩4,600 | ₩4,300 | ₩4,475 | -0.78% | 3.8만 |
|---|
| 2026.08.26 | ₩4,515 | ₩4,620 | ₩4,500 | ₩4,545 | +0.66% | 2.7만 |
|---|
| 2026.08.25 | ₩4,480 | ₩4,570 | ₩4,430 | ₩4,550 | +1.56% | 3.8만 |
|---|
| 2026.08.24 | ₩4,410 | ₩4,535 | ₩4,410 | ₩4,505 | +2.15% | 2.2만 |
|---|
| 2026.08.21 | ₩4,490 | ₩4,540 | ₩4,405 | ₩4,455 | -0.78% | 8.3만 |
|---|
| 2026.08.20 | ₩4,700 | ₩4,700 | ₩4,425 | ₩4,485 | -4.57% | 7.3만 |
|---|
| 2026.08.19 | ₩4,735 | ₩4,750 | ₩4,430 | ₩4,515 | -4.65% | 14.7만 |
|---|
| 2026.08.18 | ₩4,885 | ₩5,190 | ₩4,650 | ₩4,660 | -4.61% | 48만 |
|---|
| 2026.08.14 | ₩4,640 | ₩4,690 | ₩4,550 | ₩4,635 | -0.11% | 4.7만 |
|---|
| 2026.08.13 | ₩4,675 | ₩4,690 | ₩4,600 | ₩4,615 | -1.28% | 4.7만 |
|---|
| 2026.08.12 | ₩4,685 | ₩4,710 | ₩4,600 | ₩4,675 | -0.21% | 3.1만 |
|---|
| 2026.08.11 | ₩4,615 | ₩4,680 | ₩4,570 | ₩4,660 | +0.98% | 4.5만 |
|---|
| 2026.08.10 | ₩4,520 | ₩4,670 | ₩4,520 | ₩4,590 | +1.55% | 4.9만 |
|---|
| 2026.08.07 | ₩4,455 | ₩4,650 | ₩4,425 | ₩4,555 | +2.24% | 1.6만 |
|---|
| 2026.08.06 | ₩4,580 | ₩4,630 | ₩4,450 | ₩4,560 | -0.44% | 3.9만 |
|---|
| 2026.08.05 | ₩4,505 | ₩4,585 | ₩4,470 | ₩4,520 | +0.33% | 3.1만 |
|---|
| 2026.08.04 | ₩4,300 | ₩4,550 | ₩4,300 | ₩4,485 | +4.30% | 5.6만 |
|---|
| 2026.08.03 | ₩4,450 | ₩4,450 | ₩4,270 | ₩4,360 | -2.02% | 5만 |
|---|
| 2026.07.31 | ₩4,135 | ₩4,415 | ₩4,135 | ₩4,415 | +6.77% | 7.4만 |
|---|
| 2026.07.30 | ₩4,005 | ₩4,315 | ₩4,005 | ₩4,165 | +4.00% | 5.3만 |
|---|
| 2026.07.29 | ₩4,350 | ₩4,470 | ₩4,000 | ₩4,235 | -2.64% | 12.4만 |
|---|
| 2026.07.28 | ₩4,860 | ₩4,860 | ₩4,305 | ₩4,305 | -11.42% | 15만 |
|---|
| 2026.07.27 | ₩4,645 | ₩4,710 | ₩4,530 | ₩4,665 | +0.43% | 8.9만 |
|---|
| 2026.07.24 | ₩4,695 | ₩4,850 | ₩4,630 | ₩4,630 | -1.38% | 16.6만 |
|---|
| 2026.07.23 | ₩4,650 | ₩4,760 | ₩4,630 | ₩4,760 | +2.37% | 6.9만 |
|---|
| 2026.07.22 | ₩4,585 | ₩4,750 | ₩4,585 | ₩4,680 | +2.07% | 8.3만 |
|---|
| 2026.07.21 | ₩4,750 | ₩4,765 | ₩4,475 | ₩4,620 | -2.74% | 18만 |
|---|
| 2026.07.20 | ₩5,270 | ₩5,270 | ₩4,750 | ₩4,750 | -9.87% | 40만 |
|---|
| 2026.07.16 | ₩4,800 | ₩5,720 | ₩4,700 | ₩5,040 | +5.00% | 171.8만 |
|---|
| 2026.07.15 | ₩4,605 | ₩4,770 | ₩4,560 | ₩4,770 | +3.58% | 8.1만 |
|---|
| 2026.07.14 | ₩4,965 | ₩4,965 | ₩4,480 | ₩4,665 | -6.04% | 14.8만 |
|---|
| 2026.07.13 | ₩5,050 | ₩5,050 | ₩4,745 | ₩4,745 | -6.04% | 10.9만 |
|---|
| 2026.07.10 | ₩4,520 | ₩4,900 | ₩4,460 | ₩4,890 | +8.19% | 12.9만 |
|---|
| 2026.07.09 | ₩4,880 | ₩4,950 | ₩4,400 | ₩4,560 | -6.56% | 17.4만 |
|---|
| 2026.07.08 | ₩5,230 | ₩5,280 | ₩4,930 | ₩4,940 | -5.54% | 18.4만 |
|---|
| 2026.07.07 | ₩5,280 | ₩5,470 | ₩5,130 | ₩5,180 | -1.89% | 32.6만 |
|---|
| 2026.07.06 | ₩5,340 | ₩5,540 | ₩5,130 | ₩5,180 | -3.00% | 38.4만 |
|---|
| 2026.07.03 | ₩5,280 | ₩5,870 | ₩5,140 | ₩5,350 | +1.33% | 85.3만 |
|---|
| 2026.07.02 | ₩5,650 | ₩6,070 | ₩5,340 | ₩5,390 | -4.60% | 109.4만 |
|---|
| 2026.07.01 | ₩5,280 | ₩5,610 | ₩5,180 | ₩5,350 | +1.33% | 39.9만 |
|---|
| 2026.06.30 | ₩5,750 | ₩5,810 | ₩5,130 | ₩5,280 | -8.17% | 45.4만 |
|---|
| 2026.06.29 | ₩5,800 | ₩6,030 | ₩5,690 | ₩5,810 | +0.17% | 28.8만 |
|---|
| 2026.06.26 | ₩6,620 | ₩7,090 | ₩5,480 | ₩5,820 | -12.08% | 179.5만 |
|---|
| 2026.06.25 | ₩6,210 | ₩6,800 | ₩6,120 | ₩6,490 | +4.51% | 73.2만 |
|---|
| 2026.06.24 | ₩6,560 | ₩7,480 | ₩6,390 | ₩6,540 | -0.30% | 301.7만 |
|---|
| 2026.06.23 | ₩6,220 | ₩7,670 | ₩6,220 | ₩6,610 | +6.27% | 528.4만 |
|---|
| 2026.06.22 | ₩6,050 | ₩6,900 | ₩5,710 | ₩6,330 | +4.63% | 291.8만 |
|---|
| 2026.06.19 | ₩5,090 | ₩6,630 | ₩4,980 | ₩5,710 | +12.18% | 371만 |
|---|
| 2026.06.18 | ₩5,480 | ₩5,660 | ₩5,100 | ₩5,190 | -5.29% | 10.7만 |
|---|
| 2026.06.17 | ₩5,680 | ₩5,760 | ₩5,470 | ₩5,520 | -2.82% | 12.1만 |
|---|
| 2026.06.16 | ₩5,570 | ₩5,940 | ₩5,570 | ₩5,630 | +1.08% | 23.1만 |
|---|
| 2026.06.15 | ₩5,330 | ₩5,680 | ₩5,330 | ₩5,570 | +4.50% | 18.7만 |
|---|
| 2026.06.12 | ₩5,250 | ₩5,500 | ₩5,220 | ₩5,450 | +3.81% | 24.6만 |
|---|
| 2026.06.11 | ₩5,720 | ₩6,270 | ₩5,440 | ₩5,480 | -4.20% | 96.3만 |
|---|
| 2026.06.10 | ₩5,400 | ₩6,440 | ₩5,160 | ₩5,350 | -0.93% | 1.9천 |
|---|
| 2026.06.09 | ₩5,370 | ₩5,880 | ₩5,170 | ₩5,230 | -2.61% | 44.2만 |
|---|
| 2026.06.08 | ₩5,210 | ₩6,190 | ₩5,210 | ₩5,670 | +8.83% | 184.6만 |
|---|
| 2026.06.05 | ₩5,000 | ₩5,980 | ₩4,970 | ₩4,970 | -0.60% | 33.4만 |
|---|
| 2026.06.04 | ₩4,920 | ₩5,200 | ₩4,920 | ₩5,190 | +5.49% | 1.8만 |
|---|
| 2026.06.02 | ₩4,905 | ₩5,150 | ₩4,905 | ₩5,090 | +3.77% | 4.4만 |
|---|
| 2026.06.01 | ₩5,460 | ₩5,560 | ₩5,000 | ₩5,130 | -6.04% | 6.7만 |
|---|
| 2026.05.29 | ₩5,430 | ₩5,620 | ₩5,350 | ₩5,500 | +1.29% | 3.1만 |
|---|
| 2026.05.28 | ₩5,350 | ₩5,705 | ₩5,350 | ₩5,560 | +3.93% | 4.7만 |
|---|
| 2026.05.27 | ₩5,830 | ₩5,840 | ₩5,370 | ₩5,520 | -5.32% | 5.9만 |
|---|
| 2026.05.26 | ₩5,810 | ₩5,970 | ₩5,650 | ₩5,700 | -1.89% | 1.9만 |
|---|
| 2026.05.22 | ₩5,680 | ₩5,930 | ₩5,680 | ₩5,850 | +2.99% | 4.2만 |
|---|
| 2026.05.21 | ₩5,900 | ₩6,100 | ₩5,650 | ₩5,750 | -2.54% | 5.4만 |
|---|
| 2026.05.20 | ₩6,310 | ₩6,310 | ₩5,920 | ₩5,960 | -5.55% | 2.2만 |
|---|
| 2026.05.19 | ₩6,080 | ₩6,440 | ₩6,060 | ₩6,250 | +2.80% | 3.4만 |
|---|
| 2026.05.18 | ₩6,260 | ₩6,430 | ₩5,970 | ₩6,120 | -2.24% | 3.9만 |
|---|
| 2026.05.15 | ₩6,600 | ₩6,600 | ₩6,250 | ₩6,260 | -5.15% | 3.3만 |
|---|
| 2026.05.14 | ₩6,250 | ₩6,610 | ₩6,210 | ₩6,580 | +5.28% | 2.8만 |
|---|
| 2026.05.13 | ₩6,360 | ₩6,410 | ₩6,190 | ₩6,270 | -1.42% | 3.1만 |
|---|
| 2026.05.12 | ₩6,300 | ₩6,720 | ₩6,110 | ₩6,360 | +0.95% | 6.1만 |
|---|
| 2026.05.11 | ₩6,620 | ₩6,640 | ₩6,320 | ₩6,370 | -3.78% | 3.5만 |
|---|
| 2026.05.08 | ₩6,790 | ₩6,790 | ₩6,550 | ₩6,610 | -2.65% | 1.9만 |
|---|
| 2026.05.07 | ₩6,710 | ₩6,810 | ₩6,580 | ₩6,600 | -1.64% | 1.8만 |
|---|
| 2026.05.06 | ₩6,740 | ₩6,910 | ₩6,620 | ₩6,670 | -1.04% | 3.8만 |
|---|
| 2026.05.04 | ₩6,980 | ₩6,990 | ₩6,770 | ₩6,800 | -2.58% | 2.4만 |
|---|
| 2026.04.30 | ₩6,960 | ₩7,040 | ₩6,660 | ₩6,800 | -2.30% | 4.6만 |
|---|
| 2026.04.29 | ₩7,030 | ₩7,070 | ₩6,960 | ₩7,000 | -0.43% | 2만 |
|---|
| 2026.04.28 | ₩7,030 | ₩7,050 | ₩6,950 | ₩7,030 | 0.00% | 2.4만 |
|---|
| 2026.04.27 | ₩7,030 | ₩7,070 | ₩6,940 | ₩7,040 | +0.14% | 2.1만 |
|---|
| 2026.04.24 | ₩6,970 | ₩7,050 | ₩6,830 | ₩7,040 | +1.00% | 1.5만 |
|---|
| 2026.04.23 | ₩7,140 | ₩7,140 | ₩6,910 | ₩6,970 | -2.38% | 1.7만 |
|---|
| 2026.04.22 | ₩7,070 | ₩7,100 | ₩6,980 | ₩7,100 | +0.42% | 2만 |
|---|
| 2026.04.21 | ₩7,050 | ₩7,110 | ₩6,990 | ₩7,070 | +0.28% | 1.8만 |
|---|
| 2026.04.20 | ₩7,120 | ₩7,120 | ₩7,010 | ₩7,010 | -1.54% | 2.1만 |
|---|
| 2026.04.17 | ₩7,160 | ₩7,190 | ₩6,860 | ₩7,170 | +0.14% | 4.9만 |
|---|
| 2026.04.16 | ₩6,870 | ₩7,160 | ₩6,870 | ₩7,160 | +4.22% | 6.4만 |
|---|
| 2026.04.15 | ₩6,870 | ₩6,970 | ₩6,830 | ₩6,870 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩6,770 | ₩6,970 | ₩6,770 | ₩6,870 | +1.48% | 2.5만 |
|---|
| 2026.04.13 | ₩6,780 | ₩6,850 | ₩6,710 | ₩6,800 | +0.29% | 2.9만 |
|---|
| 2026.04.10 | ₩6,600 | ₩6,760 | ₩6,600 | ₩6,760 | +2.42% | 3.6만 |
|---|
| 2026.04.09 | ₩6,660 | ₩6,700 | ₩6,590 | ₩6,640 | -0.30% | 1.3만 |
|---|
| 2026.04.08 | ₩6,570 | ₩6,740 | ₩6,560 | ₩6,640 | +1.07% | 3.2만 |
|---|
| 2026.04.07 | ₩6,770 | ₩6,770 | ₩6,450 | ₩6,560 | -3.10% | 2.6만 |
|---|
| 2026.04.06 | ₩6,400 | ₩6,600 | ₩6,400 | ₩6,540 | +2.19% | 3.3만 |
|---|
| 2026.04.03 | ₩6,370 | ₩6,540 | ₩6,340 | ₩6,420 | +0.78% | 3.2만 |
|---|
| 2026.04.02 | ₩6,780 | ₩6,880 | ₩6,340 | ₩6,370 | -6.05% | 6.9만 |
|---|
| 2026.04.01 | ₩6,630 | ₩6,830 | ₩6,630 | ₩6,770 | +2.11% | 3.8만 |
|---|
| 2026.03.31 | ₩6,640 | ₩6,870 | ₩6,600 | ₩6,600 | -0.60% | 4.2만 |
|---|
| 2026.03.30 | ₩6,820 | ₩6,920 | ₩6,660 | ₩6,750 | -1.03% | 2.2만 |
|---|
| 2026.03.27 | ₩6,810 | ₩6,990 | ₩6,650 | ₩6,820 | +0.15% | 3.7만 |
|---|
| 2026.03.26 | ₩6,950 | ₩7,020 | ₩6,760 | ₩6,770 | -2.59% | 2.8만 |
|---|
| 2026.03.25 | ₩6,920 | ₩7,020 | ₩6,920 | ₩6,980 | +0.87% | 1.8만 |
|---|
| 2026.03.24 | ₩6,790 | ₩6,980 | ₩6,750 | ₩6,920 | +1.91% | 2.9만 |
|---|
| 2026.03.23 | ₩7,150 | ₩7,150 | ₩6,750 | ₩6,750 | -5.59% | 7만 |
|---|
| 2026.03.20 | ₩7,040 | ₩7,200 | ₩7,040 | ₩7,150 | +1.56% | 2.4만 |
|---|
| 2026.03.19 | ₩7,290 | ₩7,290 | ₩7,040 | ₩7,040 | -3.43% | 5.9만 |
|---|
| 2026.03.18 | ₩7,220 | ₩7,370 | ₩7,180 | ₩7,290 | +0.97% | 3.3만 |
|---|
| 2026.03.17 | ₩7,200 | ₩7,300 | ₩7,110 | ₩7,220 | +0.28% | 4만 |
|---|
| 2026.03.16 | ₩7,350 | ₩7,420 | ₩7,110 | ₩7,110 | -3.27% | 7.5만 |
|---|
| 2026.03.13 | ₩7,550 | ₩7,570 | ₩7,330 | ₩7,340 | -2.78% | 8.1만 |
|---|
| 2026.03.12 | ₩7,550 | ₩7,610 | ₩7,460 | ₩7,530 | -0.26% | 3.3만 |
|---|
| 2026.03.11 | ₩7,550 | ₩7,670 | ₩7,470 | ₩7,540 | -0.13% | 6.7만 |
|---|
| 2026.03.10 | ₩7,750 | ₩7,760 | ₩7,400 | ₩7,540 | -2.71% | 9.2만 |
|---|
| 2026.03.09 | ₩7,790 | ₩7,880 | ₩7,430 | ₩7,570 | -2.82% | 11.7만 |
|---|
| 2026.03.06 | ₩8,030 | ₩8,170 | ₩7,850 | ₩7,950 | -1.00% | 7.8만 |
|---|
| 2026.03.05 | ₩7,820 | ₩8,120 | ₩7,820 | ₩8,040 | +2.81% | 15.8만 |
|---|
| 2026.03.04 | ₩8,100 | ₩8,240 | ₩7,600 | ₩7,720 | -4.69% | 22.7만 |
|---|
| 2026.03.03 | ₩8,750 | ₩8,950 | ₩8,290 | ₩8,290 | -5.26% | 38.1만 |
|---|
| 2026.02.27 | ₩9,040 | ₩9,150 | ₩8,600 | ₩8,750 | -3.21% | 33만 |
|---|
| 2026.02.26 | ₩8,960 | ₩9,070 | ₩8,810 | ₩8,900 | -0.67% | 18만 |
|---|
| 2026.02.25 | ₩8,910 | ₩9,150 | ₩8,890 | ₩9,000 | +1.01% | 17.1만 |
|---|
| 2026.02.24 | ₩9,130 | ₩9,230 | ₩8,910 | ₩8,970 | -1.75% | 19.8만 |
|---|
| 2026.02.23 | ₩8,770 | ₩9,220 | ₩8,740 | ₩9,190 | +4.79% | 50만 |
|---|
| 2026.02.20 | ₩8,700 | ₩8,960 | ₩8,700 | ₩8,830 | +1.49% | 27.3만 |
|---|
| 2026.02.19 | ₩8,520 | ₩8,750 | ₩8,410 | ₩8,740 | +2.58% | 24.9만 |
|---|
| 2026.02.13 | ₩8,620 | ₩9,000 | ₩8,450 | ₩8,600 | -0.23% | 75.6만 |
|---|
| 2026.02.12 | ₩8,410 | ₩8,550 | ₩8,370 | ₩8,450 | +0.48% | 16.7만 |
|---|
| 2026.02.11 | ₩8,500 | ₩8,840 | ₩8,370 | ₩8,510 | +0.12% | 35.8만 |
|---|
| 2026.02.10 | ₩8,300 | ₩8,750 | ₩8,280 | ₩8,610 | +3.73% | 51.8만 |
|---|
| 2026.02.09 | ₩8,300 | ₩8,540 | ₩8,270 | ₩8,370 | +0.84% | 54.8만 |
|---|
| 2026.02.06 | ₩8,060 | ₩9,820 | ₩8,040 | ₩8,550 | +6.08% | 667.7만 |
|---|
| 2026.02.05 | ₩7,850 | ₩8,040 | ₩7,790 | ₩7,860 | +0.13% | 23.1만 |
|---|
| 2026.02.04 | ₩7,850 | ₩7,960 | ₩7,720 | ₩7,800 | -0.64% | 12.8만 |
|---|
| 2026.02.03 | ₩7,860 | ₩7,940 | ₩7,800 | ₩7,900 | +0.51% | 14.4만 |
|---|
| 2026.02.02 | ₩8,350 | ₩8,590 | ₩7,900 | ₩8,000 | -4.19% | 55.1만 |
|---|
| 2026.01.30 | ₩8,240 | ₩8,420 | ₩8,080 | ₩8,210 | -0.36% | 22.1만 |
|---|
| 2026.01.29 | ₩7,940 | ₩8,270 | ₩7,940 | ₩8,150 | +2.64% | 23.5만 |
|---|
| 2026.01.28 | ₩7,990 | ₩8,030 | ₩7,910 | ₩7,930 | -0.75% | 6.9만 |
|---|
| 2026.01.27 | ₩8,100 | ₩8,180 | ₩7,930 | ₩7,990 | -1.36% | 8만 |
|---|
| 2026.01.26 | ₩7,970 | ₩8,100 | ₩7,920 | ₩8,100 | +1.63% | 7.1만 |
|---|
| 2026.01.23 | ₩7,960 | ₩8,070 | ₩7,920 | ₩7,980 | +0.25% | 7.3만 |
|---|
| 2026.01.22 | ₩7,850 | ₩8,020 | ₩7,840 | ₩7,970 | +1.53% | 7.4만 |
|---|
| 2026.01.21 | ₩8,400 | ₩8,470 | ₩7,920 | ₩7,940 | -5.48% | 33.9만 |
|---|
| 2026.01.20 | ₩7,950 | ₩8,280 | ₩7,950 | ₩8,220 | +3.40% | 19.1만 |
|---|
| 2026.01.19 | ₩7,980 | ₩8,090 | ₩7,920 | ₩8,060 | +1.00% | 7만 |
|---|
| 2026.01.16 | ₩7,830 | ₩8,060 | ₩7,830 | ₩7,960 | +1.66% | 6.5만 |
|---|
| 2026.01.15 | ₩7,960 | ₩8,010 | ₩7,850 | ₩7,880 | -1.01% | 4.2만 |
|---|
| 2026.01.14 | ₩7,980 | ₩8,080 | ₩7,880 | ₩7,950 | -0.38% | 5.8만 |
|---|
| 2026.01.13 | ₩7,880 | ₩8,080 | ₩7,860 | ₩7,940 | +0.76% | 6.2만 |
|---|
| 2026.01.12 | ₩7,730 | ₩8,050 | ₩7,660 | ₩7,970 | +3.10% | 9.2만 |
|---|
| 2026.01.09 | ₩7,870 | ₩7,960 | ₩7,770 | ₩7,790 | -1.02% | 6만 |
|---|
| 2026.01.08 | ₩7,740 | ₩7,940 | ₩7,710 | ₩7,890 | +1.94% | 8.8만 |
|---|
| 2026.01.07 | ₩7,630 | ₩8,370 | ₩7,500 | ₩7,730 | +1.31% | 31.3만 |
|---|
| 2026.01.06 | ₩7,840 | ₩7,890 | ₩7,680 | ₩7,710 | -1.66% | 5.3만 |
|---|
| 2026.01.05 | ₩7,760 | ₩7,880 | ₩7,750 | ₩7,840 | +1.03% | 3만 |
|---|
| 2026.01.02 | ₩7,790 | ₩7,900 | ₩7,750 | ₩7,810 | +0.26% | 2.3만 |
|---|
| 2025.12.30 | ₩7,890 | ₩7,970 | ₩7,760 | ₩7,790 | -1.27% | 4.4만 |
|---|
| 2025.12.29 | ₩7,980 | ₩8,030 | ₩7,510 | ₩7,980 | 0.00% | 2.6만 |
|---|
| 2025.12.26 | ₩8,180 | ₩8,180 | ₩7,960 | ₩8,050 | -1.59% | 4.9만 |
|---|
| 2025.12.24 | ₩8,180 | ₩8,250 | ₩8,120 | ₩8,180 | 0.00% | 2.8만 |
|---|
| 2025.12.23 | ₩8,180 | ₩8,240 | ₩8,160 | ₩8,220 | +0.49% | 3.5만 |
|---|
| 2025.12.22 | ₩8,280 | ₩8,300 | ₩8,170 | ₩8,210 | -0.85% | 8.7만 |
|---|
| 2025.12.19 | ₩8,340 | ₩8,430 | ₩8,310 | ₩8,310 | -0.36% | 4.4만 |
|---|
| 2025.12.18 | ₩8,720 | ₩8,730 | ₩8,410 | ₩8,430 | -3.33% | 8.3만 |
|---|
| 2025.12.17 | ₩8,660 | ₩8,680 | ₩8,590 | ₩8,650 | -0.12% | 5.1만 |
|---|
| 2025.12.16 | ₩8,650 | ₩8,820 | ₩8,650 | ₩8,770 | +1.39% | 9.6만 |
|---|
| 2025.12.15 | ₩8,900 | ₩8,920 | ₩8,660 | ₩8,690 | -2.36% | 9.4만 |
|---|
| 2025.12.12 | ₩8,740 | ₩8,840 | ₩8,720 | ₩8,820 | +0.92% | 3.2만 |
|---|
| 2025.12.11 | ₩8,620 | ₩8,870 | ₩8,590 | ₩8,860 | +2.78% | 9만 |
|---|
| 2025.12.10 | ₩8,660 | ₩8,740 | ₩8,620 | ₩8,650 | -0.12% | 3만 |
|---|
| 2025.12.09 | ₩8,620 | ₩8,750 | ₩8,590 | ₩8,650 | +0.35% | 3만 |
|---|
| 2025.12.08 | ₩8,760 | ₩8,790 | ₩8,630 | ₩8,630 | -1.48% | 3.9만 |
|---|
| 2025.12.05 | ₩8,790 | ₩8,880 | ₩8,730 | ₩8,780 | -0.11% | 3.4만 |
|---|
| 2025.12.04 | ₩8,880 | ₩8,930 | ₩8,780 | ₩8,800 | -0.90% | 4.6만 |
|---|
| 2025.12.03 | ₩8,970 | ₩9,030 | ₩8,840 | ₩8,890 | -0.89% | 6.2만 |
|---|
| 2025.12.02 | ₩8,930 | ₩9,000 | ₩8,860 | ₩8,980 | +0.56% | 3.8만 |
|---|
| 2025.12.01 | ₩8,820 | ₩9,070 | ₩8,770 | ₩9,040 | +2.49% | 11.6만 |
|---|
| 2025.11.28 | ₩8,830 | ₩8,940 | ₩8,800 | ₩8,880 | +0.57% | 4.6만 |
|---|
| 2025.11.27 | ₩8,770 | ₩8,890 | ₩8,760 | ₩8,870 | +1.14% | 6.1만 |
|---|
| 2025.11.26 | ₩8,690 | ₩8,880 | ₩8,640 | ₩8,820 | +1.50% | 7.1만 |
|---|
| 2025.11.25 | ₩8,590 | ₩8,760 | ₩8,590 | ₩8,750 | +1.86% | 6.5만 |
|---|
| 2025.11.24 | ₩8,640 | ₩8,790 | ₩8,560 | ₩8,720 | +0.93% | 9.8만 |
|---|
| 2025.11.21 | ₩9,000 | ₩9,050 | ₩8,640 | ₩8,750 | -2.78% | 19.2만 |
|---|
| 2025.11.20 | ₩8,470 | ₩8,650 | ₩8,450 | ₩8,630 | +1.89% | 7.2만 |
|---|
| 2025.11.19 | ₩8,850 | ₩8,940 | ₩8,530 | ₩8,670 | -2.03% | 19.8만 |
|---|
| 2025.11.18 | ₩8,920 | ₩9,210 | ₩8,840 | ₩9,020 | +1.12% | 30.6만 |
|---|
| 2025.11.17 | ₩8,820 | ₩8,890 | ₩8,710 | ₩8,780 | -0.45% | 7.7만 |
|---|
| 2025.11.14 | ₩9,250 | ₩9,290 | ₩8,730 | ₩9,010 | -2.59% | 45.7만 |
|---|
| 2025.11.13 | ₩8,700 | ₩8,810 | ₩8,610 | ₩8,630 | -0.80% | 8.3만 |
|---|
| 2025.11.12 | ₩8,620 | ₩8,710 | ₩8,470 | ₩8,670 | +0.58% | 8.4만 |
|---|
| 2025.11.11 | ₩8,490 | ₩8,820 | ₩8,420 | ₩8,670 | +2.12% | 20.2만 |
|---|
| 2025.11.10 | ₩8,430 | ₩8,570 | ₩8,420 | ₩8,500 | +0.83% | 9.6만 |
|---|
| 2025.11.07 | ₩9,200 | ₩9,350 | ₩8,500 | ₩8,560 | -6.96% | 48.7만 |
|---|
| 2025.11.06 | ₩8,300 | ₩8,890 | ₩8,290 | ₩8,760 | +5.54% | 39.9만 |
|---|
| 2025.11.05 | ₩9,000 | ₩9,400 | ₩8,430 | ₩8,550 | -5.00% | 137만 |
|---|
| 2025.11.04 | ₩8,220 | ₩8,360 | ₩8,160 | ₩8,330 | +1.34% | 7만 |
|---|
| 2025.11.03 | ₩8,230 | ₩8,270 | ₩8,130 | ₩8,180 | -0.61% | 6.2만 |
|---|
| 2025.10.31 | ₩8,450 | ₩8,480 | ₩8,270 | ₩8,280 | -2.01% | 6.7만 |
|---|
| 2025.10.30 | ₩8,350 | ₩8,600 | ₩8,320 | ₩8,450 | +1.20% | 13.5만 |
|---|
| 2025.10.29 | ₩8,430 | ₩8,570 | ₩8,330 | ₩8,350 | -0.95% | 7.5만 |
|---|
| 2025.10.28 | ₩8,380 | ₩8,510 | ₩8,340 | ₩8,450 | +0.84% | 10.1만 |
|---|
| 2025.10.27 | ₩8,300 | ₩8,390 | ₩8,290 | ₩8,330 | +0.36% | 4.9만 |
|---|
| 2025.10.24 | ₩8,370 | ₩8,380 | ₩8,250 | ₩8,350 | -0.24% | 4만 |
|---|
| 2025.10.23 | ₩8,470 | ₩8,510 | ₩8,310 | ₩8,380 | -1.06% | 6.7만 |
|---|
| 2025.10.22 | ₩8,460 | ₩8,530 | ₩8,320 | ₩8,360 | -1.18% | 7.3만 |
|---|
| 2025.10.21 | ₩8,220 | ₩8,560 | ₩8,180 | ₩8,460 | +2.92% | 11.1만 |
|---|
| 2025.10.20 | ₩8,270 | ₩8,450 | ₩8,200 | ₩8,240 | -0.36% | 11.2만 |
|---|
| 2025.10.17 | ₩8,170 | ₩8,290 | ₩8,110 | ₩8,290 | +1.47% | 6.5만 |
|---|
| 2025.10.16 | ₩8,140 | ₩8,160 | ₩8,080 | ₩8,110 | -0.37% | 4.1만 |
|---|
| 2025.10.15 | ₩8,160 | ₩8,210 | ₩8,080 | ₩8,150 | -0.12% | 5.1만 |
|---|
| 2025.10.14 | ₩8,100 | ₩8,400 | ₩8,060 | ₩8,220 | +1.48% | 13.3만 |
|---|
| 2025.10.13 | ₩8,310 | ₩8,390 | ₩8,040 | ₩8,110 | -2.41% | 8.9만 |
|---|
| 2025.10.10 | ₩8,140 | ₩8,140 | ₩8,020 | ₩8,040 | -1.23% | 1.7만 |
|---|