시장 데이터를 불러오는 중
전체 종목
신세계인터내셔날 과거 주가
031430.KS · KOSPI
주요 제품·사업: 섬유, 의복, 신발 및 가죽제품 소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031430.KS · KOSPI
주요 제품·사업: 섬유, 의복, 신발 및 가죽제품 소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,940 | ₩11,190 | ₩10,810 | ₩11,030 | +0.82% | 16만 |
| 2026.10.07 | ₩10,450 | ₩10,920 | ₩10,450 | ₩10,810 | +3.44% | 8.4만 |
| 2026.10.06 | ₩10,460 | ₩10,540 | ₩10,370 | ₩10,510 | +0.48% | 4.8만 |
| 2026.10.02 | ₩10,660 | ₩10,660 | ₩10,300 | ₩10,450 | -1.97% | 12.1만 |
| 2026.10.01 | ₩10,480 | ₩10,680 | ₩10,480 | ₩10,600 | +1.15% | 5.6만 |
| 2026.09.30 | ₩10,570 | ₩10,630 | ₩10,430 | ₩10,430 | -1.32% | 3.8만 |
| 2026.09.29 | ₩10,610 | ₩10,610 | ₩10,390 | ₩10,520 | -0.85% | 4.6만 |
| 2026.09.28 | ₩10,350 | ₩10,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,350 |
| ₩10,560 |
| +2.03% |
| 5.1만 |
| 2026.09.23 | ₩10,550 | ₩10,550 | ₩10,010 | ₩10,340 | -1.99% | 5.3만 |
|---|
| 2026.09.22 | ₩10,480 | ₩10,520 | ₩10,400 | ₩10,510 | +0.29% | 2.4만 |
|---|
| 2026.09.21 | ₩10,420 | ₩10,540 | ₩10,350 | ₩10,490 | +0.67% | 3.7만 |
|---|
| 2026.09.18 | ₩10,590 | ₩10,680 | ₩10,400 | ₩10,530 | -0.57% | 5.1만 |
|---|
| 2026.09.17 | ₩10,550 | ₩10,750 | ₩10,400 | ₩10,590 | +0.38% | 8.9만 |
|---|
| 2026.09.16 | ₩10,580 | ₩10,620 | ₩10,350 | ₩10,450 | -1.23% | 5.8만 |
|---|
| 2026.09.15 | ₩10,500 | ₩10,700 | ₩10,400 | ₩10,500 | 0.00% | 4.9만 |
|---|
| 2026.09.14 | ₩10,500 | ₩10,610 | ₩10,370 | ₩10,510 | +0.10% | 2.5만 |
|---|
| 2026.09.11 | ₩10,430 | ₩10,560 | ₩10,340 | ₩10,540 | +1.05% | 2.8만 |
|---|
| 2026.09.10 | ₩10,380 | ₩10,500 | ₩10,250 | ₩10,500 | +1.16% | 4.2만 |
|---|
| 2026.09.09 | ₩10,430 | ₩10,530 | ₩10,360 | ₩10,450 | +0.19% | 2.8만 |
|---|
| 2026.09.08 | ₩10,550 | ₩10,610 | ₩10,370 | ₩10,440 | -1.04% | 6.4만 |
|---|
| 2026.09.07 | ₩10,430 | ₩10,480 | ₩10,340 | ₩10,410 | -0.19% | 3.9만 |
|---|
| 2026.09.04 | ₩10,360 | ₩10,420 | ₩10,300 | ₩10,410 | +0.48% | 2.7만 |
|---|
| 2026.09.03 | ₩10,580 | ₩10,600 | ₩10,180 | ₩10,360 | -2.08% | 8.5만 |
|---|
| 2026.09.02 | ₩10,800 | ₩10,800 | ₩10,430 | ₩10,430 | -3.43% | 8.9만 |
|---|
| 2026.09.01 | ₩10,910 | ₩11,050 | ₩10,670 | ₩10,850 | -0.55% | 5.8만 |
|---|
| 2026.08.31 | ₩10,750 | ₩10,940 | ₩10,560 | ₩10,830 | +0.74% | 8.6만 |
|---|
| 2026.08.28 | ₩10,520 | ₩10,750 | ₩10,260 | ₩10,710 | +1.81% | 7.8만 |
|---|
| 2026.08.27 | ₩10,640 | ₩10,650 | ₩10,200 | ₩10,460 | -1.69% | 8.4만 |
|---|
| 2026.08.26 | ₩10,480 | ₩10,600 | ₩10,350 | ₩10,600 | +1.15% | 5.3만 |
|---|
| 2026.08.25 | ₩10,350 | ₩10,500 | ₩10,080 | ₩10,480 | +1.26% | 9.1만 |
|---|
| 2026.08.24 | ₩10,160 | ₩10,340 | ₩10,160 | ₩10,300 | +1.38% | 5.7만 |
|---|
| 2026.08.21 | ₩10,220 | ₩10,260 | ₩10,010 | ₩10,190 | -0.29% | 9.7만 |
|---|
| 2026.08.20 | ₩10,490 | ₩10,490 | ₩10,210 | ₩10,270 | -2.10% | 12.3만 |
|---|
| 2026.08.19 | ₩10,400 | ₩10,520 | ₩10,230 | ₩10,270 | -1.25% | 14.9만 |
|---|
| 2026.08.18 | ₩11,010 | ₩11,020 | ₩10,550 | ₩10,690 | -2.91% | 9.3만 |
|---|
| 2026.08.14 | ₩10,750 | ₩11,010 | ₩10,680 | ₩11,010 | +2.42% | 13.7만 |
|---|
| 2026.08.13 | ₩10,760 | ₩10,840 | ₩10,600 | ₩10,660 | -0.93% | 16.6만 |
|---|
| 2026.08.12 | ₩10,890 | ₩11,080 | ₩10,630 | ₩10,670 | -2.02% | 26.6만 |
|---|
| 2026.08.11 | ₩11,690 | ₩11,690 | ₩10,620 | ₩10,740 | -8.13% | 32.8만 |
|---|
| 2026.08.10 | ₩11,390 | ₩11,630 | ₩11,170 | ₩11,580 | +1.67% | 7.7만 |
|---|
| 2026.08.07 | ₩11,290 | ₩11,380 | ₩10,910 | ₩11,380 | +0.80% | 7.3만 |
|---|
| 2026.08.06 | ₩11,010 | ₩11,250 | ₩10,980 | ₩11,220 | +1.91% | 7.2만 |
|---|
| 2026.08.05 | ₩11,060 | ₩11,160 | ₩10,870 | ₩11,030 | -0.27% | 7.1만 |
|---|
| 2026.08.04 | ₩10,790 | ₩10,960 | ₩10,630 | ₩10,920 | +1.20% | 9.7만 |
|---|
| 2026.08.03 | ₩10,760 | ₩11,100 | ₩10,590 | ₩10,910 | +1.39% | 6.2만 |
|---|
| 2026.07.31 | ₩10,690 | ₩10,840 | ₩10,510 | ₩10,760 | +0.65% | 5.9만 |
|---|
| 2026.07.30 | ₩10,000 | ₩10,700 | ₩10,000 | ₩10,520 | +5.20% | 8.3만 |
|---|
| 2026.07.29 | ₩10,970 | ₩11,120 | ₩10,020 | ₩10,460 | -4.65% | 14.9만 |
|---|
| 2026.07.28 | ₩11,340 | ₩11,380 | ₩10,660 | ₩10,880 | -4.06% | 7.9만 |
|---|
| 2026.07.27 | ₩11,320 | ₩11,400 | ₩11,120 | ₩11,340 | +0.18% | 3.3만 |
|---|
| 2026.07.24 | ₩11,430 | ₩11,430 | ₩11,010 | ₩11,110 | -2.80% | 10.1만 |
|---|
| 2026.07.23 | ₩11,050 | ₩11,380 | ₩11,020 | ₩11,380 | +2.99% | 13.7만 |
|---|
| 2026.07.22 | ₩11,330 | ₩11,570 | ₩11,000 | ₩11,050 | -2.47% | 10.6만 |
|---|
| 2026.07.21 | ₩11,110 | ₩11,400 | ₩10,990 | ₩11,320 | +1.89% | 8.9만 |
|---|
| 2026.07.20 | ₩11,630 | ₩11,730 | ₩11,150 | ₩11,210 | -3.61% | 6.8만 |
|---|
| 2026.07.16 | ₩11,830 | ₩11,880 | ₩11,510 | ₩11,700 | -1.10% | 7.3만 |
|---|
| 2026.07.15 | ₩11,990 | ₩12,200 | ₩11,750 | ₩11,920 | -0.58% | 10.9만 |
|---|
| 2026.07.14 | ₩12,100 | ₩12,150 | ₩11,670 | ₩11,970 | -1.07% | 11.6만 |
|---|
| 2026.07.13 | ₩12,620 | ₩12,710 | ₩12,080 | ₩12,140 | -3.80% | 4.5만 |
|---|
| 2026.07.10 | ₩12,100 | ₩12,670 | ₩12,100 | ₩12,640 | +4.46% | 3.6만 |
|---|
| 2026.07.09 | ₩12,300 | ₩12,450 | ₩11,950 | ₩12,080 | -1.79% | 5.2만 |
|---|
| 2026.07.08 | ₩12,870 | ₩12,930 | ₩12,200 | ₩12,350 | -4.04% | 5.1만 |
|---|
| 2026.07.07 | ₩13,170 | ₩13,260 | ₩12,670 | ₩12,960 | -1.59% | 5.5만 |
|---|
| 2026.07.06 | ₩12,680 | ₩13,330 | ₩12,680 | ₩13,170 | +3.86% | 9.1만 |
|---|
| 2026.07.03 | ₩12,350 | ₩12,630 | ₩12,000 | ₩12,630 | +2.27% | 4만 |
|---|
| 2026.07.02 | ₩12,630 | ₩12,870 | ₩12,230 | ₩12,500 | -1.03% | 9.8만 |
|---|
| 2026.07.01 | ₩12,700 | ₩12,930 | ₩12,570 | ₩12,770 | +0.55% | 4.4만 |
|---|
| 2026.06.30 | ₩13,020 | ₩13,380 | ₩12,650 | ₩12,680 | -2.61% | 6.7만 |
|---|
| 2026.06.29 | ₩12,290 | ₩13,290 | ₩12,290 | ₩13,210 | +7.49% | 7.8만 |
|---|
| 2026.06.26 | ₩12,670 | ₩12,760 | ₩12,100 | ₩12,210 | -3.63% | 7.5만 |
|---|
| 2026.06.25 | ₩12,780 | ₩13,220 | ₩12,670 | ₩12,790 | +0.08% | 7.4만 |
|---|
| 2026.06.24 | ₩12,320 | ₩12,790 | ₩12,210 | ₩12,450 | +1.06% | 5.8만 |
|---|
| 2026.06.23 | ₩13,090 | ₩13,180 | ₩12,400 | ₩12,510 | -4.43% | 10.9만 |
|---|
| 2026.06.22 | ₩13,590 | ₩13,590 | ₩12,910 | ₩13,080 | -3.75% | 8.9만 |
|---|
| 2026.06.19 | ₩14,890 | ₩15,000 | ₩13,410 | ₩13,600 | -8.66% | 15.7만 |
|---|
| 2026.06.18 | ₩15,330 | ₩15,770 | ₩14,820 | ₩14,840 | -3.20% | 7.9만 |
|---|
| 2026.06.17 | ₩15,680 | ₩15,850 | ₩15,180 | ₩15,390 | -1.85% | 10.2만 |
|---|
| 2026.06.16 | ₩15,550 | ₩15,770 | ₩15,120 | ₩15,700 | +0.96% | 17만 |
|---|
| 2026.06.15 | ₩15,800 | ₩16,090 | ₩15,230 | ₩15,630 | -1.08% | 12.6만 |
|---|
| 2026.06.12 | ₩14,880 | ₩15,890 | ₩14,130 | ₩15,630 | +5.04% | 25만 |
|---|
| 2026.06.11 | ₩14,350 | ₩15,290 | ₩14,040 | ₩14,490 | +0.98% | 42.3만 |
|---|
| 2026.06.10 | ₩14,060 | ₩14,930 | ₩13,840 | ₩14,640 | +4.13% | 20.2만 |
|---|
| 2026.06.09 | ₩13,100 | ₩14,350 | ₩13,030 | ₩14,080 | +7.48% | 23.1만 |
|---|
| 2026.06.08 | ₩13,570 | ₩13,570 | ₩12,920 | ₩12,950 | -4.57% | 9.1만 |
|---|
| 2026.06.05 | ₩14,300 | ₩14,390 | ₩13,830 | ₩13,960 | -2.38% | 8.5만 |
|---|
| 2026.06.04 | ₩13,950 | ₩14,550 | ₩13,920 | ₩14,370 | +3.01% | 9.5만 |
|---|
| 2026.06.02 | ₩13,560 | ₩14,420 | ₩13,150 | ₩14,180 | +4.57% | 30.5만 |
|---|
| 2026.06.01 | ₩14,020 | ₩14,030 | ₩13,500 | ₩13,710 | -2.21% | 16.4만 |
|---|
| 2026.05.29 | ₩13,910 | ₩14,190 | ₩13,310 | ₩14,000 | +0.65% | 14.3만 |
|---|
| 2026.05.28 | ₩13,840 | ₩13,990 | ₩13,280 | ₩13,850 | +0.07% | 14.6만 |
|---|
| 2026.05.27 | ₩13,990 | ₩14,330 | ₩13,550 | ₩13,770 | -1.57% | 18.3만 |
|---|
| 2026.05.26 | ₩14,590 | ₩14,830 | ₩13,690 | ₩13,860 | -5.00% | 29.3만 |
|---|
| 2026.05.22 | ₩14,930 | ₩14,940 | ₩14,490 | ₩14,830 | -0.67% | 19.7만 |
|---|
| 2026.05.21 | ₩14,150 | ₩14,930 | ₩14,010 | ₩14,930 | +5.51% | 14.7만 |
|---|
| 2026.05.20 | ₩14,270 | ₩14,500 | ₩13,760 | ₩13,900 | -2.59% | 12만 |
|---|
| 2026.05.19 | ₩15,150 | ₩15,420 | ₩14,210 | ₩14,500 | -4.29% | 18.8만 |
|---|
| 2026.05.18 | ₩15,780 | ₩15,980 | ₩15,020 | ₩15,480 | -1.90% | 14.6만 |
|---|
| 2026.05.15 | ₩16,950 | ₩17,130 | ₩15,260 | ₩16,190 | -4.48% | 22.7만 |
|---|
| 2026.05.14 | ₩16,920 | ₩17,000 | ₩16,300 | ₩16,900 | -0.12% | 30.2만 |
|---|
| 2026.05.13 | ₩15,200 | ₩16,930 | ₩14,950 | ₩16,650 | +9.54% | 119.2만 |
|---|
| 2026.05.12 | ₩14,800 | ₩15,150 | ₩14,170 | ₩14,380 | -2.84% | 21.1만 |
|---|
| 2026.05.11 | ₩15,020 | ₩15,020 | ₩14,480 | ₩14,570 | -3.00% | 8.6만 |
|---|
| 2026.05.08 | ₩14,670 | ₩15,000 | ₩14,180 | ₩14,840 | +1.16% | 12.7만 |
|---|
| 2026.05.07 | ₩14,200 | ₩15,160 | ₩14,060 | ₩14,710 | +3.59% | 12.1만 |
|---|
| 2026.05.06 | ₩14,910 | ₩14,920 | ₩14,070 | ₩14,300 | -4.09% | 14.4만 |
|---|
| 2026.05.04 | ₩15,280 | ₩15,385 | ₩14,720 | ₩14,860 | -2.75% | 7.8만 |
|---|
| 2026.04.30 | ₩15,460 | ₩15,460 | ₩14,640 | ₩14,870 | -3.82% | 16.2만 |
|---|
| 2026.04.29 | ₩14,900 | ₩15,340 | ₩14,500 | ₩15,320 | +2.82% | 17만 |
|---|
| 2026.04.28 | ₩15,390 | ₩15,390 | ₩14,750 | ₩14,750 | -4.16% | 8.3만 |
|---|
| 2026.04.27 | ₩15,260 | ₩15,620 | ₩14,870 | ₩14,890 | -2.42% | 17.2만 |
|---|
| 2026.04.24 | ₩14,750 | ₩15,090 | ₩14,610 | ₩14,790 | +0.27% | 8.8만 |
|---|
| 2026.04.23 | ₩14,690 | ₩14,790 | ₩14,240 | ₩14,670 | -0.14% | 14.3만 |
|---|
| 2026.04.22 | ₩14,610 | ₩14,760 | ₩14,340 | ₩14,640 | +0.21% | 11.6만 |
|---|
| 2026.04.21 | ₩14,030 | ₩14,700 | ₩13,710 | ₩14,510 | +3.42% | 27.3만 |
|---|
| 2026.04.20 | ₩13,810 | ₩13,990 | ₩13,730 | ₩13,800 | -0.07% | 9.1만 |
|---|
| 2026.04.17 | ₩13,880 | ₩14,100 | ₩13,210 | ₩13,970 | +0.65% | 19.2만 |
|---|
| 2026.04.16 | ₩13,080 | ₩13,940 | ₩13,080 | ₩13,640 | +4.28% | 28.9만 |
|---|
| 2026.04.15 | ₩13,350 | ₩13,470 | ₩13,000 | ₩13,050 | -2.25% | 6.4만 |
|---|
| 2026.04.14 | ₩13,000 | ₩13,170 | ₩12,820 | ₩13,170 | +1.31% | 11.4만 |
|---|
| 2026.04.13 | ₩12,480 | ₩13,000 | ₩12,480 | ₩12,860 | +3.04% | 10.9만 |
|---|
| 2026.04.10 | ₩12,420 | ₩12,580 | ₩12,340 | ₩12,540 | +0.97% | 5.7만 |
|---|
| 2026.04.09 | ₩12,250 | ₩12,370 | ₩12,160 | ₩12,370 | +0.98% | 3.1만 |
|---|
| 2026.04.08 | ₩11,980 | ₩12,330 | ₩11,950 | ₩12,270 | +2.42% | 8.6만 |
|---|
| 2026.04.07 | ₩11,830 | ₩11,940 | ₩11,700 | ₩11,830 | 0.00% | 5.1만 |
|---|
| 2026.04.06 | ₩11,830 | ₩12,070 | ₩11,800 | ₩11,870 | +0.34% | 2.7만 |
|---|
| 2026.04.03 | ₩11,890 | ₩12,000 | ₩11,810 | ₩11,890 | 0.00% | 2.1만 |
|---|
| 2026.04.02 | ₩12,140 | ₩12,280 | ₩11,700 | ₩11,790 | -2.88% | 5.7만 |
|---|
| 2026.04.01 | ₩11,960 | ₩12,200 | ₩11,950 | ₩12,120 | +1.34% | 5.5만 |
|---|
| 2026.03.31 | ₩12,020 | ₩12,280 | ₩11,790 | ₩11,790 | -1.91% | 8.3만 |
|---|
| 2026.03.30 | ₩11,960 | ₩12,260 | ₩11,810 | ₩12,170 | +1.76% | 7.5만 |
|---|
| 2026.03.27 | ₩12,230 | ₩12,480 | ₩12,180 | ₩12,410 | +1.47% | 7.6만 |
|---|
| 2026.03.26 | ₩12,470 | ₩12,470 | ₩12,100 | ₩12,340 | -1.04% | 3.5만 |
|---|
| 2026.03.25 | ₩12,380 | ₩12,460 | ₩12,230 | ₩12,380 | 0.00% | 5.3만 |
|---|
| 2026.03.24 | ₩12,120 | ₩12,420 | ₩12,015 | ₩12,380 | +2.15% | 11.6만 |
|---|
| 2026.03.23 | ₩12,100 | ₩12,140 | ₩11,900 | ₩11,990 | -0.91% | 7.1만 |
|---|
| 2026.03.20 | ₩12,180 | ₩12,470 | ₩12,160 | ₩12,350 | +1.40% | 7.4만 |
|---|
| 2026.03.19 | ₩12,320 | ₩12,400 | ₩12,150 | ₩12,160 | -1.30% | 8.5만 |
|---|
| 2026.03.18 | ₩12,820 | ₩13,280 | ₩12,420 | ₩12,510 | -2.42% | 33만 |
|---|
| 2026.03.17 | ₩12,810 | ₩14,750 | ₩12,450 | ₩12,750 | -0.47% | 134.2만 |
|---|
| 2026.03.16 | ₩12,360 | ₩12,620 | ₩12,210 | ₩12,570 | +1.70% | 6.4만 |
|---|
| 2026.03.13 | ₩12,590 | ₩12,670 | ₩12,250 | ₩12,410 | -1.43% | 5.9만 |
|---|
| 2026.03.12 | ₩12,390 | ₩12,800 | ₩12,190 | ₩12,740 | +2.82% | 10.4만 |
|---|
| 2026.03.11 | ₩12,190 | ₩12,590 | ₩12,100 | ₩12,300 | +0.90% | 6.3만 |
|---|
| 2026.03.10 | ₩12,370 | ₩12,420 | ₩12,060 | ₩12,090 | -2.26% | 7.6만 |
|---|
| 2026.03.09 | ₩11,780 | ₩12,070 | ₩11,620 | ₩11,970 | +1.61% | 9.8만 |
|---|
| 2026.03.06 | ₩12,370 | ₩12,580 | ₩12,180 | ₩12,350 | -0.16% | 10.6만 |
|---|
| 2026.03.05 | ₩12,000 | ₩12,500 | ₩11,810 | ₩12,450 | +3.75% | 11.1만 |
|---|
| 2026.03.04 | ₩12,210 | ₩12,260 | ₩11,130 | ₩11,450 | -6.22% | 23.4만 |
|---|
| 2026.03.03 | ₩12,810 | ₩13,040 | ₩12,650 | ₩12,670 | -1.09% | 17.8만 |
|---|
| 2026.02.27 | ₩12,550 | ₩13,410 | ₩12,410 | ₩13,290 | +5.90% | 41.5만 |
|---|
| 2026.02.26 | ₩12,550 | ₩12,630 | ₩12,400 | ₩12,550 | 0.00% | 13.4만 |
|---|
| 2026.02.25 | ₩12,620 | ₩12,630 | ₩12,470 | ₩12,560 | -0.48% | 7만 |
|---|
| 2026.02.24 | ₩12,740 | ₩12,750 | ₩12,530 | ₩12,590 | -1.18% | 4.7만 |
|---|
| 2026.02.23 | ₩12,430 | ₩12,920 | ₩12,310 | ₩12,800 | +2.98% | 12.8만 |
|---|
| 2026.02.20 | ₩12,410 | ₩12,410 | ₩12,210 | ₩12,260 | -1.21% | 13.3만 |
|---|
| 2026.02.19 | ₩12,540 | ₩12,540 | ₩12,070 | ₩12,450 | -0.72% | 12.3만 |
|---|
| 2026.02.13 | ₩12,550 | ₩12,650 | ₩12,280 | ₩12,350 | -1.59% | 10.8만 |
|---|
| 2026.02.12 | ₩13,130 | ₩13,130 | ₩12,480 | ₩12,550 | -4.42% | 20.4만 |
|---|
| 2026.02.11 | ₩12,790 | ₩13,430 | ₩12,690 | ₩13,130 | +2.66% | 33.9만 |
|---|
| 2026.02.10 | ₩11,840 | ₩12,890 | ₩11,840 | ₩12,740 | +7.60% | 42.7만 |
|---|
| 2026.02.09 | ₩12,690 | ₩12,760 | ₩11,650 | ₩11,720 | -7.64% | 28만 |
|---|
| 2026.02.06 | ₩12,600 | ₩12,600 | ₩12,090 | ₩12,600 | 0.00% | 15.5만 |
|---|
| 2026.02.05 | ₩12,100 | ₩12,770 | ₩12,060 | ₩12,600 | +4.13% | 18.9만 |
|---|
| 2026.02.04 | ₩11,950 | ₩12,150 | ₩11,860 | ₩12,070 | +1.00% | 5.4만 |
|---|
| 2026.02.03 | ₩12,000 | ₩12,180 | ₩11,810 | ₩12,050 | +0.42% | 6.6만 |
|---|
| 2026.02.02 | ₩11,960 | ₩12,190 | ₩11,730 | ₩11,850 | -0.92% | 9만 |
|---|
| 2026.01.30 | ₩12,140 | ₩12,380 | ₩11,910 | ₩12,190 | +0.41% | 15.8만 |
|---|
| 2026.01.29 | ₩11,740 | ₩12,200 | ₩11,510 | ₩12,140 | +3.41% | 22.4만 |
|---|
| 2026.01.28 | ₩11,220 | ₩11,720 | ₩11,150 | ₩11,720 | +4.46% | 14.7만 |
|---|
| 2026.01.27 | ₩11,290 | ₩11,420 | ₩11,050 | ₩11,180 | -0.97% | 15.8만 |
|---|
| 2026.01.26 | ₩11,520 | ₩11,700 | ₩11,260 | ₩11,350 | -1.48% | 8.6만 |
|---|
| 2026.01.23 | ₩11,210 | ₩11,420 | ₩11,130 | ₩11,400 | +1.69% | 10.4만 |
|---|
| 2026.01.22 | ₩10,830 | ₩11,250 | ₩10,810 | ₩11,210 | +3.51% | 13.3만 |
|---|
| 2026.01.21 | ₩10,780 | ₩10,790 | ₩10,580 | ₩10,730 | -0.46% | 4.6만 |
|---|
| 2026.01.20 | ₩10,720 | ₩10,870 | ₩10,620 | ₩10,860 | +1.31% | 4.7만 |
|---|
| 2026.01.19 | ₩10,910 | ₩10,960 | ₩10,640 | ₩10,650 | -2.38% | 8.4만 |
|---|
| 2026.01.16 | ₩10,690 | ₩10,960 | ₩10,520 | ₩10,910 | +2.06% | 8.1만 |
|---|
| 2026.01.15 | ₩10,720 | ₩10,720 | ₩10,470 | ₩10,580 | -1.31% | 4만 |
|---|
| 2026.01.14 | ₩10,540 | ₩10,770 | ₩10,420 | ₩10,630 | +0.85% | 3.6만 |
|---|
| 2026.01.13 | ₩10,540 | ₩10,540 | ₩10,390 | ₩10,490 | -0.47% | 5.2만 |
|---|
| 2026.01.12 | ₩10,720 | ₩10,720 | ₩10,340 | ₩10,480 | -2.24% | 10.4만 |
|---|
| 2026.01.09 | ₩10,730 | ₩10,730 | ₩10,560 | ₩10,580 | -1.40% | 4.9만 |
|---|
| 2026.01.08 | ₩10,850 | ₩10,900 | ₩10,630 | ₩10,650 | -1.84% | 6.7만 |
|---|
| 2026.01.07 | ₩10,990 | ₩11,100 | ₩10,770 | ₩11,000 | +0.09% | 5만 |
|---|
| 2026.01.06 | ₩10,950 | ₩11,180 | ₩10,800 | ₩11,010 | +0.55% | 7.5만 |
|---|
| 2026.01.05 | ₩10,790 | ₩11,030 | ₩10,630 | ₩10,890 | +0.93% | 5.5만 |
|---|
| 2026.01.02 | ₩11,120 | ₩11,120 | ₩10,560 | ₩10,610 | -4.59% | 9.9만 |
|---|
| 2025.12.30 | ₩10,930 | ₩11,110 | ₩10,930 | ₩10,950 | +0.18% | 3.1만 |
|---|
| 2025.12.29 | ₩11,210 | ₩11,320 | ₩10,870 | ₩10,900 | -2.77% | 8.5만 |
|---|
| 2025.12.26 | ₩11,460 | ₩11,540 | ₩11,250 | ₩11,360 | -0.87% | 6.1만 |
|---|
| 2025.12.24 | ₩11,350 | ₩11,420 | ₩11,000 | ₩11,420 | +0.62% | 6.8만 |
|---|
| 2025.12.23 | ₩11,400 | ₩11,480 | ₩11,180 | ₩11,250 | -1.32% | 3.5만 |
|---|
| 2025.12.22 | ₩11,490 | ₩11,500 | ₩11,240 | ₩11,380 | -0.96% | 8.9만 |
|---|
| 2025.12.19 | ₩11,710 | ₩11,790 | ₩11,370 | ₩11,410 | -2.56% | 6.3만 |
|---|
| 2025.12.18 | ₩11,610 | ₩11,850 | ₩11,490 | ₩11,550 | -0.52% | 13.8만 |
|---|
| 2025.12.17 | ₩11,210 | ₩11,770 | ₩11,160 | ₩11,750 | +4.82% | 24.1만 |
|---|
| 2025.12.16 | ₩11,260 | ₩11,370 | ₩11,030 | ₩11,280 | +0.18% | 11.2만 |
|---|
| 2025.12.15 | ₩10,800 | ₩11,350 | ₩10,680 | ₩11,240 | +4.07% | 19.8만 |
|---|
| 2025.12.12 | ₩10,830 | ₩10,950 | ₩10,680 | ₩10,910 | +0.74% | 7.3만 |
|---|
| 2025.12.11 | ₩10,630 | ₩10,880 | ₩10,530 | ₩10,760 | +1.22% | 7.5만 |
|---|
| 2025.12.10 | ₩10,870 | ₩10,930 | ₩10,570 | ₩10,600 | -2.48% | 7.5만 |
|---|
| 2025.12.09 | ₩10,950 | ₩11,050 | ₩10,660 | ₩10,810 | -1.28% | 7.9만 |
|---|
| 2025.12.08 | ₩11,140 | ₩11,260 | ₩10,880 | ₩10,930 | -1.89% | 6만 |
|---|
| 2025.12.05 | ₩11,360 | ₩11,370 | ₩10,950 | ₩11,080 | -2.46% | 11.8만 |
|---|
| 2025.12.04 | ₩11,470 | ₩11,470 | ₩11,210 | ₩11,350 | -1.05% | 9.2만 |
|---|
| 2025.12.03 | ₩11,420 | ₩11,630 | ₩11,310 | ₩11,450 | +0.26% | 16.2만 |
|---|
| 2025.12.02 | ₩10,440 | ₩11,560 | ₩10,380 | ₩11,440 | +9.58% | 52.5만 |
|---|
| 2025.12.01 | ₩10,390 | ₩10,530 | ₩10,360 | ₩10,440 | +0.48% | 5.5만 |
|---|
| 2025.11.28 | ₩10,250 | ₩10,390 | ₩10,200 | ₩10,370 | +1.17% | 6.3만 |
|---|
| 2025.11.27 | ₩10,230 | ₩10,290 | ₩10,090 | ₩10,190 | -0.39% | 3.9만 |
|---|
| 2025.11.26 | ₩10,190 | ₩10,220 | ₩10,010 | ₩10,180 | -0.10% | 7.3만 |
|---|
| 2025.11.25 | ₩10,150 | ₩10,250 | ₩10,010 | ₩10,050 | -0.99% | 3.4만 |
|---|
| 2025.11.24 | ₩10,270 | ₩10,330 | ₩10,100 | ₩10,150 | -1.17% | 8.1만 |
|---|
| 2025.11.21 | ₩10,170 | ₩10,280 | ₩10,100 | ₩10,280 | +1.08% | 5.3만 |
|---|
| 2025.11.20 | ₩10,210 | ₩10,450 | ₩10,200 | ₩10,380 | +1.67% | 10.3만 |
|---|
| 2025.11.19 | ₩10,200 | ₩10,370 | ₩10,090 | ₩10,230 | +0.29% | 4.2만 |
|---|
| 2025.11.18 | ₩10,250 | ₩10,490 | ₩10,150 | ₩10,200 | -0.49% | 5만 |
|---|
| 2025.11.17 | ₩10,500 | ₩10,550 | ₩10,350 | ₩10,430 | -0.67% | 7.3만 |
|---|
| 2025.11.14 | ₩10,250 | ₩10,510 | ₩10,210 | ₩10,340 | +0.88% | 14.4만 |
|---|
| 2025.11.13 | ₩10,200 | ₩10,450 | ₩10,150 | ₩10,440 | +2.35% | 7.6만 |
|---|
| 2025.11.12 | ₩10,030 | ₩10,220 | ₩9,970 | ₩10,220 | +1.89% | 6.7만 |
|---|
| 2025.11.11 | ₩10,050 | ₩10,150 | ₩9,860 | ₩9,950 | -1.00% | 7.2만 |
|---|
| 2025.11.10 | ₩9,790 | ₩10,080 | ₩9,760 | ₩10,010 | +2.25% | 8.2만 |
|---|
| 2025.11.07 | ₩9,770 | ₩9,770 | ₩9,600 | ₩9,720 | -0.51% | 5.9만 |
|---|
| 2025.11.06 | ₩9,820 | ₩9,840 | ₩9,660 | ₩9,740 | -0.81% | 7.4만 |
|---|
| 2025.11.05 | ₩9,890 | ₩9,900 | ₩9,640 | ₩9,740 | -1.52% | 16.1만 |
|---|
| 2025.11.04 | ₩9,880 | ₩10,080 | ₩9,850 | ₩9,950 | +0.71% | 6.4만 |
|---|
| 2025.11.03 | ₩10,420 | ₩10,420 | ₩9,980 | ₩10,000 | -4.03% | 6.7만 |
|---|
| 2025.10.31 | ₩10,350 | ₩10,470 | ₩10,130 | ₩10,280 | -0.68% | 7.6만 |
|---|
| 2025.10.30 | ₩10,390 | ₩10,690 | ₩10,280 | ₩10,500 | +1.06% | 17.7만 |
|---|
| 2025.10.29 | ₩10,000 | ₩10,440 | ₩9,910 | ₩10,390 | +3.90% | 32.7만 |
|---|
| 2025.10.28 | ₩9,790 | ₩9,865 | ₩9,630 | ₩9,760 | -0.31% | 6.3만 |
|---|
| 2025.10.27 | ₩9,610 | ₩9,780 | ₩9,610 | ₩9,730 | +1.25% | 5.9만 |
|---|
| 2025.10.24 | ₩9,700 | ₩9,710 | ₩9,580 | ₩9,600 | -1.03% | 4.3만 |
|---|
| 2025.10.23 | ₩9,570 | ₩9,750 | ₩9,570 | ₩9,660 | +0.94% | 4.4만 |
|---|
| 2025.10.22 | ₩9,620 | ₩9,710 | ₩9,550 | ₩9,680 | +0.62% | 4.2만 |
|---|
| 2025.10.21 | ₩9,760 | ₩9,810 | ₩9,590 | ₩9,610 | -1.54% | 11.4만 |
|---|
| 2025.10.20 | ₩9,770 | ₩10,190 | ₩9,650 | ₩9,770 | 0.00% | 22.9만 |
|---|
| 2025.10.17 | ₩9,880 | ₩9,890 | ₩9,730 | ₩9,820 | -0.61% | 6.4만 |
|---|
| 2025.10.16 | ₩9,850 | ₩9,980 | ₩9,820 | ₩9,830 | -0.20% | 6.1만 |
|---|
| 2025.10.15 | ₩9,830 | ₩9,930 | ₩9,830 | ₩9,850 | +0.20% | 4.7만 |
|---|
| 2025.10.14 | ₩9,990 | ₩10,040 | ₩9,810 | ₩9,850 | -1.40% | 6.2만 |
|---|
| 2025.10.13 | ₩9,840 | ₩10,010 | ₩9,770 | ₩9,960 | +1.22% | 6.6만 |
|---|
| 2025.10.10 | ₩10,060 | ₩10,140 | ₩9,770 | ₩9,900 | -1.59% | 22만 |
|---|