시장 데이터를 불러오는 중
전체 종목
아즈텍WB 과거 주가
032080.KQ · KOSDAQ
주요 제품·사업: 직물
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032080.KQ · KOSDAQ
주요 제품·사업: 직물
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
| 2026.10.07 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
| 2026.10.06 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
| 2026.10.02 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
| 2026.10.01 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
| 2026.09.30 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
| 2026.09.29 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
| 2026.09.28 | ₩1,010 | ₩1,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,010 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,010 | ₩1,010 | ₩1,010 | ₩1,010 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩1,037 | ₩1,049 | ₩999 | ₩1,010 | -2.60% | 2.1만 |
|---|
| 2026.09.11 | ₩1,035 | ₩1,040 | ₩1,020 | ₩1,037 | +0.19% | 1.2만 |
|---|
| 2026.09.10 | ₩1,010 | ₩1,062 | ₩1,007 | ₩1,040 | +2.97% | 2.3만 |
|---|
| 2026.09.09 | ₩1,055 | ₩1,066 | ₩1,000 | ₩1,030 | -2.37% | 7.3천 |
|---|
| 2026.09.08 | ₩1,097 | ₩1,097 | ₩1,055 | ₩1,067 | -2.73% | 3천 |
|---|
| 2026.09.07 | ₩1,072 | ₩1,105 | ₩1,068 | ₩1,097 | +2.33% | 1.6천 |
|---|
| 2026.09.04 | ₩1,051 | ₩1,082 | ₩1,051 | ₩1,077 | +2.47% | 4.9천 |
|---|
| 2026.09.03 | ₩1,058 | ₩1,074 | ₩1,032 | ₩1,051 | -0.66% | 6.3천 |
|---|
| 2026.09.02 | ₩1,064 | ₩1,082 | ₩1,057 | ₩1,075 | +1.03% | 2.2천 |
|---|
| 2026.09.01 | ₩1,064 | ₩1,076 | ₩1,049 | ₩1,073 | +0.85% | 2.6천 |
|---|
| 2026.08.31 | ₩1,069 | ₩1,070 | ₩1,050 | ₩1,064 | -0.47% | 1.4만 |
|---|
| 2026.08.28 | ₩1,056 | ₩1,080 | ₩1,035 | ₩1,070 | +1.33% | 2.7만 |
|---|
| 2026.08.27 | ₩1,071 | ₩1,071 | ₩1,040 | ₩1,060 | -1.03% | 1.5천 |
|---|
| 2026.08.26 | ₩1,055 | ₩1,086 | ₩1,034 | ₩1,071 | +1.52% | 6.2천 |
|---|
| 2026.08.25 | ₩1,010 | ₩1,085 | ₩1,010 | ₩1,055 | +4.46% | 1.4천 |
|---|
| 2026.08.24 | ₩1,035 | ₩1,048 | ₩1,022 | ₩1,047 | +1.16% | 1만 |
|---|
| 2026.08.21 | ₩1,057 | ₩1,071 | ₩1,019 | ₩1,035 | -2.08% | 6.9천 |
|---|
| 2026.08.20 | ₩1,035 | ₩1,076 | ₩1,016 | ₩1,057 | +2.13% | 3.8천 |
|---|
| 2026.08.19 | ₩1,061 | ₩1,061 | ₩1,029 | ₩1,035 | -2.45% | 1.4만 |
|---|
| 2026.08.18 | ₩1,067 | ₩1,083 | ₩1,046 | ₩1,061 | -0.56% | 1만 |
|---|
| 2026.08.14 | ₩1,117 | ₩1,143 | ₩1,060 | ₩1,061 | -5.01% | 1.1만 |
|---|
| 2026.08.13 | ₩1,144 | ₩1,144 | ₩1,092 | ₩1,120 | -2.10% | 1만 |
|---|
| 2026.08.12 | ₩1,144 | ₩1,144 | ₩1,099 | ₩1,136 | -0.70% | 1.9만 |
|---|
| 2026.08.11 | ₩1,109 | ₩1,140 | ₩1,066 | ₩1,140 | +2.80% | 1.1만 |
|---|
| 2026.08.10 | ₩1,090 | ₩1,117 | ₩1,072 | ₩1,117 | +2.48% | 5.4천 |
|---|
| 2026.08.07 | ₩1,064 | ₩1,100 | ₩1,043 | ₩1,097 | +3.10% | 2.8만 |
|---|
| 2026.08.06 | ₩1,099 | ₩1,099 | ₩1,014 | ₩1,064 | -3.18% | 1.1만 |
|---|
| 2026.08.05 | ₩997 | ₩1,060 | ₩997 | ₩1,032 | +3.51% | 1.1만 |
|---|
| 2026.08.04 | ₩981 | ₩1,023 | ₩981 | ₩996 | +1.53% | 9.8천 |
|---|
| 2026.08.03 | ₩1,047 | ₩1,047 | ₩981 | ₩1,023 | -2.29% | 3.5만 |
|---|
| 2026.07.31 | ₩947 | ₩1,044 | ₩947 | ₩1,011 | +6.76% | 3.2만 |
|---|
| 2026.07.30 | ₩937 | ₩971 | ₩902 | ₩970 | +3.52% | 5.3만 |
|---|
| 2026.07.29 | ₩1,017 | ₩1,052 | ₩935 | ₩936 | -7.96% | 9.3만 |
|---|
| 2026.07.28 | ₩1,012 | ₩1,110 | ₩1,012 | ₩1,034 | +2.17% | 3.2만 |
|---|
| 2026.07.27 | ₩1,010 | ₩1,073 | ₩1,010 | ₩1,054 | +4.36% | 7.3천 |
|---|
| 2026.07.24 | ₩1,048 | ₩1,152 | ₩1,022 | ₩1,048 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩1,067 | ₩1,067 | ₩1,020 | ₩1,047 | -1.87% | 9.8천 |
|---|
| 2026.07.22 | ₩1,030 | ₩1,075 | ₩1,029 | ₩1,067 | +3.59% | 1.1만 |
|---|
| 2026.07.21 | ₩1,018 | ₩1,061 | ₩1,005 | ₩1,024 | +0.59% | 9천 |
|---|
| 2026.07.20 | ₩1,034 | ₩1,071 | ₩1,012 | ₩1,032 | -0.19% | 1.1만 |
|---|
| 2026.07.16 | ₩1,038 | ₩1,041 | ₩971 | ₩1,034 | -0.39% | 2.7만 |
|---|
| 2026.07.15 | ₩995 | ₩1,042 | ₩943 | ₩1,038 | +4.32% | 2.2만 |
|---|
| 2026.07.14 | ₩930 | ₩995 | ₩910 | ₩995 | +6.99% | 10만 |
|---|
| 2026.07.13 | ₩941 | ₩971 | ₩916 | ₩930 | -1.17% | 4.4만 |
|---|
| 2026.07.10 | ₩931 | ₩964 | ₩902 | ₩941 | +1.07% | 3.7만 |
|---|
| 2026.07.09 | ₩1,050 | ₩1,050 | ₩926 | ₩926 | -11.81% | 5.6만 |
|---|
| 2026.07.08 | ₩1,035 | ₩1,061 | ₩994 | ₩1,001 | -3.29% | 3.7만 |
|---|
| 2026.07.07 | ₩998 | ₩1,053 | ₩998 | ₩1,044 | +4.61% | 1.6만 |
|---|
| 2026.07.06 | ₩1,013 | ₩1,027 | ₩1,000 | ₩1,011 | -0.20% | 1.6만 |
|---|
| 2026.07.03 | ₩994 | ₩1,033 | ₩994 | ₩1,008 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩991 | ₩1,040 | ₩953 | ₩1,003 | +1.21% | 7.3만 |
|---|
| 2026.07.01 | ₩1,042 | ₩1,042 | ₩981 | ₩991 | -4.89% | 35.9만 |
|---|
| 2026.06.30 | ₩1,087 | ₩1,087 | ₩1,005 | ₩1,017 | -6.44% | 4.6만 |
|---|
| 2026.06.29 | ₩1,078 | ₩1,100 | ₩1,039 | ₩1,088 | +0.93% | 1.6만 |
|---|
| 2026.06.26 | ₩1,069 | ₩1,094 | ₩1,021 | ₩1,078 | +0.84% | 8.7만 |
|---|
| 2026.06.25 | ₩1,073 | ₩1,078 | ₩1,035 | ₩1,078 | +0.47% | 3.5만 |
|---|
| 2026.06.24 | ₩1,086 | ₩1,171 | ₩1,040 | ₩1,063 | -2.12% | 3.8만 |
|---|
| 2026.06.23 | ₩1,086 | ₩1,141 | ₩1,070 | ₩1,075 | -1.01% | 2.8만 |
|---|
| 2026.06.22 | ₩1,171 | ₩1,183 | ₩1,111 | ₩1,157 | -1.20% | 2.4만 |
|---|
| 2026.06.19 | ₩1,172 | ₩1,226 | ₩1,160 | ₩1,189 | +1.45% | 7.1만 |
|---|
| 2026.06.18 | ₩1,199 | ₩1,212 | ₩1,177 | ₩1,189 | -0.83% | 1.9만 |
|---|
| 2026.06.17 | ₩1,224 | ₩1,229 | ₩1,180 | ₩1,227 | +0.25% | 1.6만 |
|---|
| 2026.06.16 | ₩1,187 | ₩1,290 | ₩1,155 | ₩1,232 | +3.79% | 3.7만 |
|---|
| 2026.06.15 | ₩1,140 | ₩1,214 | ₩1,140 | ₩1,198 | +5.09% | 1.5만 |
|---|
| 2026.06.12 | ₩1,104 | ₩1,145 | ₩1,093 | ₩1,140 | +3.26% | 2.3만 |
|---|
| 2026.06.11 | ₩1,124 | ₩1,199 | ₩1,081 | ₩1,113 | -0.98% | 1.4만 |
|---|
| 2026.06.10 | ₩1,135 | ₩1,154 | ₩1,095 | ₩1,125 | -0.88% | 2.8만 |
|---|
| 2026.06.09 | ₩1,067 | ₩1,203 | ₩1,067 | ₩1,145 | +7.31% | 2.5만 |
|---|
| 2026.06.08 | ₩1,133 | ₩1,199 | ₩1,128 | ₩1,133 | 0.00% | 3.1만 |
|---|
| 2026.06.05 | ₩1,216 | ₩1,233 | ₩1,179 | ₩1,200 | -1.32% | 1.5만 |
|---|
| 2026.06.04 | ₩1,207 | ₩1,231 | ₩1,206 | ₩1,226 | +1.57% | 2.4만 |
|---|
| 2026.06.02 | ₩1,247 | ₩1,256 | ₩1,215 | ₩1,220 | -2.17% | 7.9만 |
|---|
| 2026.06.01 | ₩1,263 | ₩1,263 | ₩1,218 | ₩1,258 | -0.40% | 2.6만 |
|---|
| 2026.05.29 | ₩1,203 | ₩1,275 | ₩1,203 | ₩1,262 | +4.90% | 2.3만 |
|---|
| 2026.05.28 | ₩1,249 | ₩1,260 | ₩1,235 | ₩1,237 | -0.96% | 2.3만 |
|---|
| 2026.05.27 | ₩1,274 | ₩1,285 | ₩1,248 | ₩1,249 | -1.96% | 2.4만 |
|---|
| 2026.05.26 | ₩1,302 | ₩1,310 | ₩1,246 | ₩1,274 | -2.15% | 2.4만 |
|---|
| 2026.05.22 | ₩1,266 | ₩1,313 | ₩1,266 | ₩1,301 | +2.76% | 1.5만 |
|---|
| 2026.05.21 | ₩1,266 | ₩1,295 | ₩1,247 | ₩1,275 | +0.71% | 3.2만 |
|---|
| 2026.05.20 | ₩1,267 | ₩1,317 | ₩1,254 | ₩1,265 | -0.16% | 4.2만 |
|---|
| 2026.05.19 | ₩1,213 | ₩1,270 | ₩1,212 | ₩1,269 | +4.62% | 3.7만 |
|---|
| 2026.05.18 | ₩1,252 | ₩1,252 | ₩1,171 | ₩1,213 | -3.12% | 9.6만 |
|---|
| 2026.05.15 | ₩1,258 | ₩1,258 | ₩1,200 | ₩1,252 | -0.48% | 3.6만 |
|---|
| 2026.05.14 | ₩1,224 | ₩1,258 | ₩1,215 | ₩1,257 | +2.70% | 2.8만 |
|---|
| 2026.05.13 | ₩1,191 | ₩1,249 | ₩1,189 | ₩1,234 | +3.61% | 6.8만 |
|---|
| 2026.05.12 | ₩1,296 | ₩1,296 | ₩1,168 | ₩1,191 | -8.10% | 7.1만 |
|---|
| 2026.05.11 | ₩1,332 | ₩1,332 | ₩1,275 | ₩1,289 | -3.23% | 9.4만 |
|---|
| 2026.05.08 | ₩1,331 | ₩1,342 | ₩1,310 | ₩1,326 | -0.38% | 5.8만 |
|---|
| 2026.05.07 | ₩1,334 | ₩1,347 | ₩1,323 | ₩1,344 | +0.75% | 6.7만 |
|---|
| 2026.05.06 | ₩1,361 | ₩1,361 | ₩1,302 | ₩1,339 | -1.62% | 8.9만 |
|---|
| 2026.05.04 | ₩1,363 | ₩1,376 | ₩1,345 | ₩1,362 | -0.07% | 4.4만 |
|---|
| 2026.04.30 | ₩1,371 | ₩1,388 | ₩1,355 | ₩1,363 | -0.58% | 5.2만 |
|---|
| 2026.04.29 | ₩1,338 | ₩1,386 | ₩1,322 | ₩1,371 | +2.47% | 5.3만 |
|---|
| 2026.04.28 | ₩1,348 | ₩1,368 | ₩1,321 | ₩1,338 | -0.74% | 3.7만 |
|---|
| 2026.04.27 | ₩1,328 | ₩1,348 | ₩1,319 | ₩1,337 | +0.68% | 2.3만 |
|---|
| 2026.04.24 | ₩1,320 | ₩1,335 | ₩1,310 | ₩1,323 | +0.23% | 2.5만 |
|---|
| 2026.04.23 | ₩1,314 | ₩1,324 | ₩1,307 | ₩1,319 | +0.38% | 1.4만 |
|---|
| 2026.04.22 | ₩1,321 | ₩1,330 | ₩1,306 | ₩1,326 | +0.38% | 1.6만 |
|---|
| 2026.04.21 | ₩1,336 | ₩1,336 | ₩1,310 | ₩1,321 | -1.12% | 3만 |
|---|
| 2026.04.20 | ₩1,351 | ₩1,364 | ₩1,322 | ₩1,339 | -0.89% | 1.1만 |
|---|
| 2026.04.17 | ₩1,347 | ₩1,369 | ₩1,347 | ₩1,351 | +0.30% | 1.4만 |
|---|
| 2026.04.16 | ₩1,340 | ₩1,368 | ₩1,330 | ₩1,357 | +1.27% | 2.4만 |
|---|
| 2026.04.15 | ₩1,335 | ₩1,346 | ₩1,321 | ₩1,340 | +0.37% | 7.2만 |
|---|
| 2026.04.14 | ₩1,301 | ₩1,347 | ₩1,301 | ₩1,333 | +2.46% | 3만 |
|---|
| 2026.04.13 | ₩1,322 | ₩1,333 | ₩1,312 | ₩1,325 | +0.23% | 9.3천 |
|---|
| 2026.04.10 | ₩1,308 | ₩1,342 | ₩1,307 | ₩1,321 | +0.99% | 1.9만 |
|---|
| 2026.04.09 | ₩1,323 | ₩1,327 | ₩1,304 | ₩1,319 | -0.30% | 3만 |
|---|
| 2026.04.08 | ₩1,310 | ₩1,337 | ₩1,288 | ₩1,323 | +0.99% | 6만 |
|---|
| 2026.04.07 | ₩1,286 | ₩1,324 | ₩1,286 | ₩1,310 | +1.87% | 1.8만 |
|---|
| 2026.04.06 | ₩1,288 | ₩1,325 | ₩1,288 | ₩1,312 | +1.86% | 1.2만 |
|---|
| 2026.04.03 | ₩1,284 | ₩1,315 | ₩1,281 | ₩1,300 | +1.25% | 4만 |
|---|
| 2026.04.02 | ₩1,307 | ₩1,331 | ₩1,281 | ₩1,292 | -1.15% | 3.3만 |
|---|
| 2026.04.01 | ₩1,323 | ₩1,329 | ₩1,290 | ₩1,300 | -1.74% | 9.4만 |
|---|
| 2026.03.31 | ₩1,331 | ₩1,340 | ₩1,298 | ₩1,310 | -1.58% | 8만 |
|---|
| 2026.03.30 | ₩1,378 | ₩1,378 | ₩1,301 | ₩1,331 | -3.41% | 11.3만 |
|---|
| 2026.03.27 | ₩1,401 | ₩1,488 | ₩1,381 | ₩1,422 | +1.50% | 11.8만 |
|---|
| 2026.03.26 | ₩1,399 | ₩1,488 | ₩1,343 | ₩1,422 | +1.64% | 72.8만 |
|---|
| 2026.03.25 | ₩1,392 | ₩1,416 | ₩1,367 | ₩1,386 | -0.43% | 11.3만 |
|---|
| 2026.03.24 | ₩1,352 | ₩1,390 | ₩1,337 | ₩1,384 | +2.37% | 17.7만 |
|---|
| 2026.03.23 | ₩1,360 | ₩1,377 | ₩1,316 | ₩1,363 | +0.22% | 9.2만 |
|---|
| 2026.03.20 | ₩1,321 | ₩1,402 | ₩1,317 | ₩1,355 | +2.57% | 17.8만 |
|---|
| 2026.03.19 | ₩1,303 | ₩1,350 | ₩1,294 | ₩1,321 | +1.38% | 4.8만 |
|---|
| 2026.03.18 | ₩1,307 | ₩1,334 | ₩1,295 | ₩1,316 | +0.69% | 3.2만 |
|---|
| 2026.03.17 | ₩1,307 | ₩1,327 | ₩1,296 | ₩1,307 | 0.00% | 3만 |
|---|
| 2026.03.16 | ₩1,325 | ₩1,327 | ₩1,295 | ₩1,315 | -0.75% | 2.3만 |
|---|
| 2026.03.13 | ₩1,274 | ₩1,389 | ₩1,252 | ₩1,321 | +3.69% | 4.1만 |
|---|
| 2026.03.12 | ₩1,290 | ₩1,319 | ₩1,253 | ₩1,275 | -1.16% | 2.2만 |
|---|
| 2026.03.11 | ₩1,269 | ₩1,282 | ₩1,250 | ₩1,279 | +0.79% | 2만 |
|---|
| 2026.03.10 | ₩1,266 | ₩1,275 | ₩1,255 | ₩1,270 | +0.32% | 2.4만 |
|---|
| 2026.03.09 | ₩1,304 | ₩1,304 | ₩1,232 | ₩1,263 | -3.14% | 2.5만 |
|---|
| 2026.03.06 | ₩1,276 | ₩1,312 | ₩1,241 | ₩1,308 | +2.51% | 3.7만 |
|---|
| 2026.03.05 | ₩1,216 | ₩1,297 | ₩1,214 | ₩1,269 | +4.36% | 4.9만 |
|---|
| 2026.03.04 | ₩1,271 | ₩1,277 | ₩1,185 | ₩1,186 | -6.69% | 6.5만 |
|---|
| 2026.03.03 | ₩1,309 | ₩1,309 | ₩1,270 | ₩1,279 | -2.29% | 5.3만 |
|---|
| 2026.02.27 | ₩1,317 | ₩1,324 | ₩1,299 | ₩1,309 | -0.61% | 3.8만 |
|---|
| 2026.02.26 | ₩1,314 | ₩1,320 | ₩1,295 | ₩1,317 | +0.23% | 53.9만 |
|---|
| 2026.02.25 | ₩1,320 | ₩1,320 | ₩1,305 | ₩1,314 | -0.45% | 2.2만 |
|---|
| 2026.02.24 | ₩1,310 | ₩1,325 | ₩1,300 | ₩1,320 | +0.76% | 3.9만 |
|---|
| 2026.02.23 | ₩1,305 | ₩1,314 | ₩1,290 | ₩1,309 | +0.31% | 3만 |
|---|
| 2026.02.20 | ₩1,303 | ₩1,319 | ₩1,286 | ₩1,304 | +0.08% | 3만 |
|---|
| 2026.02.19 | ₩1,273 | ₩1,310 | ₩1,261 | ₩1,303 | +2.36% | 8.8만 |
|---|
| 2026.02.13 | ₩1,251 | ₩1,296 | ₩1,248 | ₩1,275 | +1.92% | 6.6만 |
|---|
| 2026.02.12 | ₩1,278 | ₩1,405 | ₩1,245 | ₩1,248 | -2.35% | 40.9만 |
|---|
| 2026.02.11 | ₩1,271 | ₩1,278 | ₩1,250 | ₩1,278 | +0.55% | 2.7만 |
|---|
| 2026.02.10 | ₩1,263 | ₩1,275 | ₩1,254 | ₩1,272 | +0.71% | 3.2만 |
|---|
| 2026.02.09 | ₩1,250 | ₩1,266 | ₩1,243 | ₩1,263 | +1.04% | 2.8만 |
|---|
| 2026.02.06 | ₩1,246 | ₩1,275 | ₩1,236 | ₩1,250 | +0.32% | 2.7만 |
|---|
| 2026.02.05 | ₩1,236 | ₩1,247 | ₩1,230 | ₩1,247 | +0.89% | 8.6만 |
|---|
| 2026.02.04 | ₩1,232 | ₩1,240 | ₩1,217 | ₩1,224 | -0.65% | 3.1만 |
|---|
| 2026.02.03 | ₩1,201 | ₩1,250 | ₩1,201 | ₩1,233 | +2.66% | 2.1만 |
|---|
| 2026.02.02 | ₩1,242 | ₩1,250 | ₩1,209 | ₩1,216 | -2.09% | 3.1만 |
|---|
| 2026.01.30 | ₩1,250 | ₩1,264 | ₩1,239 | ₩1,250 | 0.00% | 2.1만 |
|---|
| 2026.01.29 | ₩1,248 | ₩1,270 | ₩1,247 | ₩1,264 | +1.28% | 2.8만 |
|---|
| 2026.01.28 | ₩1,250 | ₩1,268 | ₩1,230 | ₩1,268 | +1.44% | 3.4만 |
|---|
| 2026.01.27 | ₩1,233 | ₩1,330 | ₩1,232 | ₩1,250 | +1.38% | 2.7만 |
|---|
| 2026.01.26 | ₩1,227 | ₩1,230 | ₩1,209 | ₩1,227 | 0.00% | 3.7만 |
|---|
| 2026.01.23 | ₩1,212 | ₩1,239 | ₩1,212 | ₩1,227 | +1.24% | 1.4만 |
|---|
| 2026.01.22 | ₩1,231 | ₩1,233 | ₩1,207 | ₩1,220 | -0.89% | 3.5만 |
|---|
| 2026.01.21 | ₩1,219 | ₩1,247 | ₩1,215 | ₩1,243 | +1.97% | 1.9만 |
|---|
| 2026.01.20 | ₩1,216 | ₩1,229 | ₩1,195 | ₩1,229 | +1.07% | 2.2만 |
|---|
| 2026.01.19 | ₩1,257 | ₩1,277 | ₩1,216 | ₩1,216 | -3.26% | 5.2만 |
|---|
| 2026.01.16 | ₩1,256 | ₩1,278 | ₩1,244 | ₩1,258 | +0.16% | 4.3만 |
|---|
| 2026.01.15 | ₩1,326 | ₩1,326 | ₩1,240 | ₩1,252 | -5.58% | 12만 |
|---|
| 2026.01.14 | ₩1,250 | ₩1,495 | ₩1,225 | ₩1,306 | +4.48% | 94.9만 |
|---|
| 2026.01.13 | ₩1,271 | ₩1,282 | ₩1,250 | ₩1,250 | -1.65% | 2.1만 |
|---|
| 2026.01.12 | ₩1,276 | ₩1,282 | ₩1,265 | ₩1,271 | -0.39% | 9.1천 |
|---|
| 2026.01.09 | ₩1,278 | ₩1,315 | ₩1,262 | ₩1,273 | -0.39% | 7.8천 |
|---|
| 2026.01.08 | ₩1,271 | ₩1,281 | ₩1,267 | ₩1,271 | 0.00% | 8.7천 |
|---|
| 2026.01.07 | ₩1,291 | ₩1,299 | ₩1,270 | ₩1,281 | -0.77% | 9천 |
|---|
| 2026.01.06 | ₩1,310 | ₩1,310 | ₩1,285 | ₩1,302 | -0.61% | 7.3천 |
|---|
| 2026.01.05 | ₩1,304 | ₩1,316 | ₩1,285 | ₩1,313 | +0.69% | 1.1만 |
|---|
| 2026.01.02 | ₩1,298 | ₩1,305 | ₩1,277 | ₩1,305 | +0.54% | 9.3천 |
|---|
| 2025.12.30 | ₩1,287 | ₩1,316 | ₩1,287 | ₩1,299 | +0.93% | 2.1만 |
|---|
| 2025.12.29 | ₩1,291 | ₩1,301 | ₩1,259 | ₩1,301 | +0.77% | 9.2만 |
|---|
| 2025.12.26 | ₩1,266 | ₩1,305 | ₩1,260 | ₩1,291 | +1.97% | 5.7천 |
|---|
| 2025.12.24 | ₩1,286 | ₩1,287 | ₩1,255 | ₩1,267 | -1.48% | 1.4만 |
|---|
| 2025.12.23 | ₩1,291 | ₩1,291 | ₩1,277 | ₩1,286 | -0.39% | 1.6만 |
|---|
| 2025.12.22 | ₩1,295 | ₩1,295 | ₩1,271 | ₩1,291 | -0.31% | 1.2만 |
|---|
| 2025.12.19 | ₩1,289 | ₩1,295 | ₩1,278 | ₩1,289 | 0.00% | 8.3천 |
|---|
| 2025.12.18 | ₩1,286 | ₩1,295 | ₩1,274 | ₩1,288 | +0.16% | 2만 |
|---|
| 2025.12.17 | ₩1,285 | ₩1,285 | ₩1,269 | ₩1,273 | -0.93% | 9.3천 |
|---|
| 2025.12.16 | ₩1,266 | ₩1,285 | ₩1,256 | ₩1,269 | +0.24% | 7.4천 |
|---|
| 2025.12.15 | ₩1,266 | ₩1,278 | ₩1,266 | ₩1,267 | +0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩1,268 | ₩1,278 | ₩1,260 | ₩1,278 | +0.79% | 2.8만 |
|---|
| 2025.12.11 | ₩1,260 | ₩1,276 | ₩1,254 | ₩1,276 | +1.27% | 1.3만 |
|---|
| 2025.12.10 | ₩1,259 | ₩1,276 | ₩1,255 | ₩1,261 | +0.16% | 1.6만 |
|---|
| 2025.12.09 | ₩1,254 | ₩1,294 | ₩1,254 | ₩1,268 | +1.12% | 1.3만 |
|---|
| 2025.12.08 | ₩1,263 | ₩1,280 | ₩1,240 | ₩1,260 | -0.24% | 2.5만 |
|---|
| 2025.12.05 | ₩1,252 | ₩1,272 | ₩1,252 | ₩1,264 | +0.96% | 7.5천 |
|---|
| 2025.12.04 | ₩1,251 | ₩1,260 | ₩1,250 | ₩1,253 | +0.16% | 1만 |
|---|
| 2025.12.03 | ₩1,271 | ₩1,272 | ₩1,251 | ₩1,258 | -1.02% | 1.5만 |
|---|
| 2025.12.02 | ₩1,248 | ₩1,274 | ₩1,238 | ₩1,271 | +1.84% | 5.4만 |
|---|
| 2025.12.01 | ₩1,248 | ₩1,264 | ₩1,211 | ₩1,248 | 0.00% | 9.8만 |
|---|
| 2025.11.28 | ₩1,235 | ₩1,263 | ₩1,197 | ₩1,248 | +1.05% | 3.2만 |
|---|
| 2025.11.27 | ₩1,263 | ₩1,274 | ₩1,212 | ₩1,245 | -1.43% | 5.1만 |
|---|
| 2025.11.26 | ₩1,251 | ₩1,270 | ₩1,235 | ₩1,256 | +0.40% | 1.6만 |
|---|
| 2025.11.25 | ₩1,235 | ₩1,280 | ₩1,190 | ₩1,252 | +1.38% | 2.3만 |
|---|
| 2025.11.24 | ₩1,202 | ₩1,250 | ₩1,202 | ₩1,245 | +3.58% | 1.2만 |
|---|
| 2025.11.21 | ₩1,248 | ₩1,249 | ₩1,209 | ₩1,211 | -2.96% | 9.1천 |
|---|
| 2025.11.20 | ₩1,181 | ₩1,250 | ₩1,177 | ₩1,235 | +4.57% | 2.1만 |
|---|
| 2025.11.19 | ₩1,200 | ₩1,200 | ₩1,177 | ₩1,181 | -1.58% | 1.7만 |
|---|
| 2025.11.18 | ₩1,201 | ₩1,208 | ₩1,188 | ₩1,204 | +0.25% | 1.6만 |
|---|
| 2025.11.17 | ₩1,221 | ₩1,229 | ₩1,200 | ₩1,201 | -1.64% | 3.1만 |
|---|
| 2025.11.14 | ₩1,243 | ₩1,243 | ₩1,213 | ₩1,233 | -0.80% | 3.7만 |
|---|
| 2025.11.13 | ₩1,230 | ₩1,284 | ₩1,212 | ₩1,236 | +0.49% | 5.1만 |
|---|
| 2025.11.12 | ₩1,155 | ₩1,243 | ₩1,155 | ₩1,219 | +5.54% | 5만 |
|---|
| 2025.11.11 | ₩1,231 | ₩1,249 | ₩1,155 | ₩1,155 | -6.17% | 8.5만 |
|---|
| 2025.11.10 | ₩1,189 | ₩1,250 | ₩1,175 | ₩1,231 | +3.53% | 13.7만 |
|---|
| 2025.11.07 | ₩1,194 | ₩1,380 | ₩1,173 | ₩1,176 | -1.51% | 46.9만 |
|---|
| 2025.11.06 | ₩1,197 | ₩1,205 | ₩1,173 | ₩1,204 | +0.58% | 3.9만 |
|---|
| 2025.11.05 | ₩1,190 | ₩1,193 | ₩1,173 | ₩1,189 | -0.08% | 1.9만 |
|---|
| 2025.11.04 | ₩1,227 | ₩1,227 | ₩1,161 | ₩1,173 | -4.40% | 4.5만 |
|---|
| 2025.11.03 | ₩1,240 | ₩1,240 | ₩1,181 | ₩1,227 | -1.05% | 3.6만 |
|---|
| 2025.10.31 | ₩1,251 | ₩1,263 | ₩1,226 | ₩1,240 | -0.88% | 2.7만 |
|---|
| 2025.10.30 | ₩1,255 | ₩1,276 | ₩1,251 | ₩1,251 | -0.32% | 2.1만 |
|---|
| 2025.10.29 | ₩1,268 | ₩1,268 | ₩1,210 | ₩1,249 | -1.50% | 2.6만 |
|---|
| 2025.10.28 | ₩1,270 | ₩1,274 | ₩1,253 | ₩1,268 | -0.16% | 5.8만 |
|---|
| 2025.10.27 | ₩1,273 | ₩1,273 | ₩1,241 | ₩1,270 | -0.24% | 8만 |
|---|
| 2025.10.24 | ₩1,293 | ₩1,293 | ₩1,262 | ₩1,273 | -1.55% | 4.8만 |
|---|
| 2025.10.23 | ₩1,295 | ₩1,306 | ₩1,284 | ₩1,292 | -0.23% | 2.4만 |
|---|
| 2025.10.22 | ₩1,313 | ₩1,314 | ₩1,285 | ₩1,303 | -0.76% | 3.9만 |
|---|
| 2025.10.21 | ₩1,313 | ₩1,317 | ₩1,303 | ₩1,305 | -0.61% | 2.2만 |
|---|
| 2025.10.20 | ₩1,316 | ₩1,316 | ₩1,301 | ₩1,306 | -0.76% | 1.1만 |
|---|
| 2025.10.17 | ₩1,328 | ₩1,332 | ₩1,308 | ₩1,316 | -0.90% | 1.1만 |
|---|
| 2025.10.16 | ₩1,333 | ₩1,340 | ₩1,312 | ₩1,318 | -1.13% | 3.4만 |
|---|
| 2025.10.15 | ₩1,310 | ₩1,340 | ₩1,302 | ₩1,334 | +1.83% | 1.7만 |
|---|
| 2025.10.14 | ₩1,295 | ₩1,315 | ₩1,293 | ₩1,302 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩1,300 | ₩1,306 | ₩1,289 | ₩1,302 | +0.15% | 1.3만 |
|---|
| 2025.10.10 | ₩1,345 | ₩1,345 | ₩1,277 | ₩1,307 | -2.83% | 4.9만 |
|---|