시장 데이터를 불러오는 중
전체 종목
삼일 과거 주가
032280.KQ · KOSDAQ
주요 제품·사업: 운송 및 하역수입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032280.KQ · KOSDAQ
주요 제품·사업: 운송 및 하역수입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,306 | ₩1,324 | ₩1,306 | ₩1,309 | +0.23% | 467 |
| 2026.10.08 | ₩1,321 | ₩1,329 | ₩1,306 | ₩1,324 | +0.23% | 2.4만 |
| 2026.10.07 | ₩1,334 | ₩1,334 | ₩1,306 | ₩1,321 | -0.97% | 4.2천 |
| 2026.10.06 | ₩1,311 | ₩1,330 | ₩1,306 | ₩1,323 | +0.92% | 4.2천 |
| 2026.10.02 | ₩1,308 | ₩1,319 | ₩1,305 | ₩1,309 | +0.08% | 6.4천 |
| 2026.10.01 | ₩1,317 | ₩1,329 | ₩1,308 | ₩1,318 | +0.08% | 11.1만 |
| 2026.09.30 | ₩1,335 | ₩1,338 | ₩1,312 | ₩1,315 | -1.50% | 6.2만 |
| 2026.09.29 | ₩1,333 | ₩1,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,319 |
| ₩1,335 |
| +0.15% |
| 7.5만 |
| 2026.09.28 | ₩1,330 | ₩1,349 | ₩1,319 | ₩1,321 | -0.68% | 5.6만 |
|---|
| 2026.09.23 | ₩1,331 | ₩1,337 | ₩1,321 | ₩1,333 | +0.15% | 1만 |
|---|
| 2026.09.22 | ₩1,333 | ₩1,342 | ₩1,331 | ₩1,340 | +0.53% | 9.6천 |
|---|
| 2026.09.21 | ₩1,340 | ₩1,360 | ₩1,333 | ₩1,333 | -0.52% | 5.4만 |
|---|
| 2026.09.18 | ₩1,358 | ₩1,358 | ₩1,320 | ₩1,345 | -0.96% | 8.1천 |
|---|
| 2026.09.17 | ₩1,344 | ₩1,358 | ₩1,340 | ₩1,345 | +0.07% | 4.2천 |
|---|
| 2026.09.16 | ₩1,363 | ₩1,363 | ₩1,343 | ₩1,344 | -1.39% | 2.1천 |
|---|
| 2026.09.15 | ₩1,358 | ₩1,371 | ₩1,358 | ₩1,363 | +0.37% | 1.7만 |
|---|
| 2026.09.14 | ₩1,351 | ₩1,365 | ₩1,347 | ₩1,363 | +0.89% | 3.8만 |
|---|
| 2026.09.11 | ₩1,355 | ₩1,370 | ₩1,351 | ₩1,351 | -0.30% | 9.8천 |
|---|
| 2026.09.10 | ₩1,372 | ₩1,373 | ₩1,355 | ₩1,355 | -1.24% | 1.2만 |
|---|
| 2026.09.09 | ₩1,362 | ₩1,382 | ₩1,362 | ₩1,372 | +0.73% | 5.2만 |
|---|
| 2026.09.08 | ₩1,373 | ₩1,375 | ₩1,360 | ₩1,370 | -0.22% | 5만 |
|---|
| 2026.09.07 | ₩1,386 | ₩1,386 | ₩1,353 | ₩1,360 | -1.88% | 5.8천 |
|---|
| 2026.09.04 | ₩1,358 | ₩1,383 | ₩1,358 | ₩1,373 | +1.10% | 6.9만 |
|---|
| 2026.09.03 | ₩1,366 | ₩1,404 | ₩1,348 | ₩1,354 | -0.88% | 3.9만 |
|---|
| 2026.09.02 | ₩1,361 | ₩1,395 | ₩1,337 | ₩1,378 | +1.25% | 7.8만 |
|---|
| 2026.09.01 | ₩1,340 | ₩1,365 | ₩1,329 | ₩1,362 | +1.64% | 2.9만 |
|---|
| 2026.08.31 | ₩1,349 | ₩1,355 | ₩1,311 | ₩1,329 | -1.48% | 1.5만 |
|---|
| 2026.08.28 | ₩1,344 | ₩1,356 | ₩1,333 | ₩1,349 | +0.37% | 6.7천 |
|---|
| 2026.08.27 | ₩1,362 | ₩1,363 | ₩1,333 | ₩1,344 | -1.32% | 9.8천 |
|---|
| 2026.08.26 | ₩1,367 | ₩1,367 | ₩1,333 | ₩1,346 | -1.54% | 7천 |
|---|
| 2026.08.25 | ₩1,356 | ₩1,360 | ₩1,332 | ₩1,353 | -0.22% | 4.1만 |
|---|
| 2026.08.24 | ₩1,369 | ₩1,369 | ₩1,337 | ₩1,356 | -0.95% | 4.2만 |
|---|
| 2026.08.21 | ₩1,379 | ₩1,379 | ₩1,340 | ₩1,358 | -1.52% | 7.2천 |
|---|
| 2026.08.20 | ₩1,371 | ₩1,371 | ₩1,350 | ₩1,365 | -0.44% | 6.2만 |
|---|
| 2026.08.19 | ₩1,336 | ₩1,375 | ₩1,330 | ₩1,364 | +2.10% | 5.1만 |
|---|
| 2026.08.18 | ₩1,365 | ₩1,388 | ₩1,330 | ₩1,336 | -2.12% | 2.1만 |
|---|
| 2026.08.14 | ₩1,364 | ₩1,381 | ₩1,347 | ₩1,365 | +0.07% | 6.5만 |
|---|
| 2026.08.13 | ₩1,358 | ₩1,373 | ₩1,329 | ₩1,364 | +0.44% | 4.2만 |
|---|
| 2026.08.12 | ₩1,343 | ₩1,360 | ₩1,331 | ₩1,334 | -0.67% | 5.1만 |
|---|
| 2026.08.11 | ₩1,359 | ₩1,359 | ₩1,336 | ₩1,336 | -1.69% | 8.4천 |
|---|
| 2026.08.10 | ₩1,315 | ₩1,365 | ₩1,305 | ₩1,359 | +3.35% | 2.6만 |
|---|
| 2026.08.07 | ₩1,311 | ₩1,331 | ₩1,303 | ₩1,315 | +0.31% | 1.1만 |
|---|
| 2026.08.06 | ₩1,315 | ₩1,330 | ₩1,312 | ₩1,321 | +0.46% | 4.7만 |
|---|
| 2026.08.05 | ₩1,313 | ₩1,341 | ₩1,300 | ₩1,313 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩1,284 | ₩1,360 | ₩1,284 | ₩1,313 | +2.26% | 7.2만 |
|---|
| 2026.08.03 | ₩1,310 | ₩1,390 | ₩1,260 | ₩1,280 | -2.29% | 3.1만 |
|---|
| 2026.07.31 | ₩1,285 | ₩1,319 | ₩1,270 | ₩1,310 | +1.95% | 7.5만 |
|---|
| 2026.07.30 | ₩1,269 | ₩1,316 | ₩1,250 | ₩1,282 | +1.02% | 9.8천 |
|---|
| 2026.07.29 | ₩1,330 | ₩1,330 | ₩1,240 | ₩1,275 | -4.14% | 4.5만 |
|---|
| 2026.07.28 | ₩1,327 | ₩1,355 | ₩1,279 | ₩1,323 | -0.30% | 5.5만 |
|---|
| 2026.07.27 | ₩1,329 | ₩1,329 | ₩1,291 | ₩1,311 | -1.35% | 1만 |
|---|
| 2026.07.24 | ₩1,307 | ₩1,336 | ₩1,273 | ₩1,313 | +0.46% | 5.7만 |
|---|
| 2026.07.23 | ₩1,276 | ₩1,288 | ₩1,262 | ₩1,283 | +0.55% | 3.7만 |
|---|
| 2026.07.22 | ₩1,310 | ₩1,310 | ₩1,241 | ₩1,265 | -3.44% | 2.3만 |
|---|
| 2026.07.21 | ₩1,290 | ₩1,310 | ₩1,235 | ₩1,294 | +0.31% | 6.1만 |
|---|
| 2026.07.20 | ₩1,188 | ₩1,296 | ₩1,171 | ₩1,290 | +8.59% | 7.1만 |
|---|
| 2026.07.16 | ₩1,213 | ₩1,213 | ₩1,187 | ₩1,198 | -1.24% | 6.7천 |
|---|
| 2026.07.15 | ₩1,155 | ₩1,200 | ₩1,154 | ₩1,196 | +3.55% | 8천 |
|---|
| 2026.07.14 | ₩1,130 | ₩1,189 | ₩1,130 | ₩1,155 | +2.21% | 4.2만 |
|---|
| 2026.07.13 | ₩1,230 | ₩1,237 | ₩1,186 | ₩1,200 | -2.44% | 1.1만 |
|---|
| 2026.07.10 | ₩1,200 | ₩1,244 | ₩1,151 | ₩1,216 | +1.33% | 9.1천 |
|---|
| 2026.07.09 | ₩1,209 | ₩1,220 | ₩1,199 | ₩1,200 | -0.74% | 1.3만 |
|---|
| 2026.07.08 | ₩1,241 | ₩1,254 | ₩1,210 | ₩1,220 | -1.69% | 6.3천 |
|---|
| 2026.07.07 | ₩1,239 | ₩1,256 | ₩1,213 | ₩1,252 | +1.05% | 1.4만 |
|---|
| 2026.07.06 | ₩1,205 | ₩1,255 | ₩1,201 | ₩1,239 | +2.82% | 1.5만 |
|---|
| 2026.07.03 | ₩1,146 | ₩1,242 | ₩1,131 | ₩1,242 | +8.38% | 5.1만 |
|---|
| 2026.07.02 | ₩1,133 | ₩1,180 | ₩1,113 | ₩1,147 | +1.24% | 1.2만 |
|---|
| 2026.07.01 | ₩1,199 | ₩1,210 | ₩1,112 | ₩1,181 | -1.50% | 1.3만 |
|---|
| 2026.06.30 | ₩1,151 | ₩1,200 | ₩1,083 | ₩1,199 | +4.17% | 5.5만 |
|---|
| 2026.06.29 | ₩1,013 | ₩1,180 | ₩1,013 | ₩1,151 | +13.62% | 6.1만 |
|---|
| 2026.06.26 | ₩1,006 | ₩1,083 | ₩995 | ₩1,077 | +7.06% | 10.9만 |
|---|
| 2026.06.25 | ₩1,049 | ₩1,069 | ₩1,002 | ₩1,042 | -0.67% | 6.4만 |
|---|
| 2026.06.24 | ₩1,070 | ₩1,085 | ₩1,022 | ₩1,049 | -1.96% | 3.3만 |
|---|
| 2026.06.23 | ₩1,100 | ₩1,123 | ₩1,064 | ₩1,070 | -2.73% | 5.4만 |
|---|
| 2026.06.22 | ₩1,189 | ₩1,207 | ₩1,064 | ₩1,103 | -7.23% | 9.7만 |
|---|
| 2026.06.19 | ₩1,285 | ₩1,286 | ₩1,184 | ₩1,199 | -6.69% | 5.4만 |
|---|
| 2026.06.18 | ₩1,329 | ₩1,338 | ₩1,283 | ₩1,304 | -1.88% | 2.6만 |
|---|
| 2026.06.17 | ₩1,338 | ₩1,338 | ₩1,321 | ₩1,329 | -0.67% | 6.6천 |
|---|
| 2026.06.16 | ₩1,320 | ₩1,350 | ₩1,318 | ₩1,338 | +1.36% | 1.3만 |
|---|
| 2026.06.15 | ₩1,320 | ₩1,355 | ₩1,307 | ₩1,330 | +0.76% | 2.4만 |
|---|
| 2026.06.12 | ₩1,308 | ₩1,321 | ₩1,294 | ₩1,315 | +0.54% | 2.4만 |
|---|
| 2026.06.11 | ₩1,276 | ₩1,340 | ₩1,275 | ₩1,308 | +2.51% | 4.3만 |
|---|
| 2026.06.10 | ₩1,300 | ₩1,359 | ₩1,272 | ₩1,306 | +0.46% | 2.2만 |
|---|
| 2026.06.09 | ₩1,204 | ₩1,303 | ₩1,203 | ₩1,303 | +8.22% | 6.5만 |
|---|
| 2026.06.08 | ₩1,194 | ₩1,260 | ₩1,158 | ₩1,214 | +1.68% | 4.4만 |
|---|
| 2026.06.05 | ₩1,203 | ₩1,228 | ₩1,203 | ₩1,219 | +1.33% | 1.6만 |
|---|
| 2026.06.04 | ₩1,180 | ₩1,250 | ₩1,150 | ₩1,207 | +2.29% | 5.8만 |
|---|
| 2026.06.02 | ₩1,226 | ₩1,226 | ₩1,112 | ₩1,180 | -3.75% | 15.7만 |
|---|
| 2026.06.01 | ₩1,285 | ₩1,286 | ₩1,225 | ₩1,230 | -4.28% | 7.7만 |
|---|
| 2026.05.29 | ₩1,318 | ₩1,320 | ₩1,280 | ₩1,296 | -1.67% | 2.6만 |
|---|
| 2026.05.28 | ₩1,322 | ₩1,337 | ₩1,292 | ₩1,320 | -0.15% | 3.9만 |
|---|
| 2026.05.27 | ₩1,349 | ₩1,349 | ₩1,296 | ₩1,322 | -2.00% | 4.4만 |
|---|
| 2026.05.26 | ₩1,320 | ₩1,345 | ₩1,320 | ₩1,335 | +1.14% | 4.3만 |
|---|
| 2026.05.22 | ₩1,321 | ₩1,341 | ₩1,302 | ₩1,317 | -0.30% | 2.4만 |
|---|
| 2026.05.21 | ₩1,264 | ₩1,329 | ₩1,263 | ₩1,301 | +2.93% | 5만 |
|---|
| 2026.05.20 | ₩1,287 | ₩1,287 | ₩1,259 | ₩1,264 | -1.79% | 2.7만 |
|---|
| 2026.05.19 | ₩1,302 | ₩1,302 | ₩1,270 | ₩1,289 | -1.00% | 4만 |
|---|
| 2026.05.18 | ₩1,342 | ₩1,342 | ₩1,302 | ₩1,302 | -2.98% | 7.4만 |
|---|
| 2026.05.15 | ₩1,360 | ₩1,364 | ₩1,328 | ₩1,335 | -1.84% | 4.7만 |
|---|
| 2026.05.14 | ₩1,346 | ₩1,370 | ₩1,339 | ₩1,351 | +0.37% | 4.2만 |
|---|
| 2026.05.13 | ₩1,375 | ₩1,375 | ₩1,345 | ₩1,346 | -2.11% | 4.3만 |
|---|
| 2026.05.12 | ₩1,360 | ₩1,376 | ₩1,351 | ₩1,363 | +0.22% | 2.8만 |
|---|
| 2026.05.11 | ₩1,377 | ₩1,380 | ₩1,361 | ₩1,369 | -0.58% | 3.5만 |
|---|
| 2026.05.08 | ₩1,377 | ₩1,390 | ₩1,375 | ₩1,384 | +0.51% | 2만 |
|---|
| 2026.05.07 | ₩1,371 | ₩1,388 | ₩1,371 | ₩1,384 | +0.95% | 4.3만 |
|---|
| 2026.05.06 | ₩1,395 | ₩1,398 | ₩1,346 | ₩1,386 | -0.65% | 10.5만 |
|---|
| 2026.05.04 | ₩1,395 | ₩1,425 | ₩1,383 | ₩1,399 | +0.29% | 3.4만 |
|---|
| 2026.04.30 | ₩1,431 | ₩1,434 | ₩1,380 | ₩1,398 | -2.31% | 8.9만 |
|---|
| 2026.04.29 | ₩1,468 | ₩1,468 | ₩1,430 | ₩1,438 | -2.04% | 6만 |
|---|
| 2026.04.28 | ₩1,465 | ₩1,470 | ₩1,446 | ₩1,462 | -0.20% | 2.7만 |
|---|
| 2026.04.27 | ₩1,452 | ₩1,469 | ₩1,448 | ₩1,453 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩1,426 | ₩1,462 | ₩1,425 | ₩1,444 | +1.26% | 2.2만 |
|---|
| 2026.04.23 | ₩1,438 | ₩1,444 | ₩1,421 | ₩1,434 | -0.28% | 3.5만 |
|---|
| 2026.04.22 | ₩1,446 | ₩1,460 | ₩1,433 | ₩1,449 | +0.21% | 2.8만 |
|---|
| 2026.04.21 | ₩1,493 | ₩1,501 | ₩1,447 | ₩1,452 | -2.75% | 7.2만 |
|---|
| 2026.04.20 | ₩1,482 | ₩1,497 | ₩1,455 | ₩1,480 | -0.13% | 9.1만 |
|---|
| 2026.04.17 | ₩1,431 | ₩1,493 | ₩1,422 | ₩1,478 | +3.28% | 19.6만 |
|---|
| 2026.04.16 | ₩1,399 | ₩1,450 | ₩1,397 | ₩1,430 | +2.22% | 6.6만 |
|---|
| 2026.04.15 | ₩1,423 | ₩1,430 | ₩1,389 | ₩1,390 | -2.32% | 6.7만 |
|---|
| 2026.04.14 | ₩1,448 | ₩1,448 | ₩1,400 | ₩1,420 | -1.93% | 2.8만 |
|---|
| 2026.04.13 | ₩1,416 | ₩1,449 | ₩1,401 | ₩1,422 | +0.42% | 2.5만 |
|---|
| 2026.04.10 | ₩1,400 | ₩1,415 | ₩1,400 | ₩1,408 | +0.57% | 1.1만 |
|---|
| 2026.04.09 | ₩1,394 | ₩1,402 | ₩1,394 | ₩1,400 | +0.43% | 9.7천 |
|---|
| 2026.04.08 | ₩1,394 | ₩1,405 | ₩1,394 | ₩1,404 | +0.72% | 1.9만 |
|---|
| 2026.04.07 | ₩1,397 | ₩1,400 | ₩1,389 | ₩1,393 | -0.29% | 1.5만 |
|---|
| 2026.04.06 | ₩1,399 | ₩1,409 | ₩1,388 | ₩1,397 | -0.14% | 2.3만 |
|---|
| 2026.04.03 | ₩1,397 | ₩1,400 | ₩1,389 | ₩1,396 | -0.07% | 7.6천 |
|---|
| 2026.04.02 | ₩1,397 | ₩1,401 | ₩1,381 | ₩1,397 | 0.00% | 3.3만 |
|---|
| 2026.04.01 | ₩1,403 | ₩1,403 | ₩1,390 | ₩1,399 | -0.29% | 5.3만 |
|---|
| 2026.03.31 | ₩1,390 | ₩1,398 | ₩1,377 | ₩1,389 | -0.07% | 1.1만 |
|---|
| 2026.03.30 | ₩1,400 | ₩1,400 | ₩1,374 | ₩1,390 | -0.71% | 2만 |
|---|
| 2026.03.27 | ₩1,400 | ₩1,408 | ₩1,383 | ₩1,400 | 0.00% | 3.7만 |
|---|
| 2026.03.26 | ₩1,399 | ₩1,409 | ₩1,395 | ₩1,400 | +0.07% | 2.2만 |
|---|
| 2026.03.25 | ₩1,393 | ₩1,401 | ₩1,388 | ₩1,399 | +0.43% | 2만 |
|---|
| 2026.03.24 | ₩1,394 | ₩1,405 | ₩1,381 | ₩1,395 | +0.07% | 2.7만 |
|---|
| 2026.03.23 | ₩1,396 | ₩1,403 | ₩1,383 | ₩1,396 | 0.00% | 1.6만 |
|---|
| 2026.03.20 | ₩1,387 | ₩1,404 | ₩1,383 | ₩1,396 | +0.65% | 2.8만 |
|---|
| 2026.03.19 | ₩1,413 | ₩1,427 | ₩1,391 | ₩1,393 | -1.42% | 2.5만 |
|---|
| 2026.03.18 | ₩1,414 | ₩1,414 | ₩1,397 | ₩1,413 | -0.07% | 2.6만 |
|---|
| 2026.03.17 | ₩1,394 | ₩1,417 | ₩1,394 | ₩1,406 | +0.86% | 2.9만 |
|---|
| 2026.03.16 | ₩1,403 | ₩1,403 | ₩1,387 | ₩1,394 | -0.64% | 2.9만 |
|---|
| 2026.03.13 | ₩1,407 | ₩1,408 | ₩1,380 | ₩1,403 | -0.28% | 2.9만 |
|---|
| 2026.03.12 | ₩1,395 | ₩1,414 | ₩1,395 | ₩1,408 | +0.93% | 1.1만 |
|---|
| 2026.03.11 | ₩1,396 | ₩1,408 | ₩1,396 | ₩1,407 | +0.79% | 1.8만 |
|---|
| 2026.03.10 | ₩1,381 | ₩1,403 | ₩1,381 | ₩1,396 | +1.09% | 3.1만 |
|---|
| 2026.03.09 | ₩1,346 | ₩1,386 | ₩1,346 | ₩1,381 | +2.60% | 3.2만 |
|---|
| 2026.03.06 | ₩1,419 | ₩1,419 | ₩1,376 | ₩1,399 | -1.41% | 5.9만 |
|---|
| 2026.03.05 | ₩1,358 | ₩1,406 | ₩1,340 | ₩1,404 | +3.39% | 5.6만 |
|---|
| 2026.03.04 | ₩1,377 | ₩1,377 | ₩1,328 | ₩1,328 | -3.56% | 9.9만 |
|---|
| 2026.03.03 | ₩1,382 | ₩1,391 | ₩1,350 | ₩1,377 | -0.36% | 7만 |
|---|
| 2026.02.27 | ₩1,441 | ₩1,441 | ₩1,392 | ₩1,395 | -3.19% | 15.2만 |
|---|
| 2026.02.26 | ₩1,471 | ₩1,478 | ₩1,434 | ₩1,441 | -2.04% | 8.5만 |
|---|
| 2026.02.25 | ₩1,464 | ₩1,479 | ₩1,460 | ₩1,471 | +0.48% | 3.7만 |
|---|
| 2026.02.24 | ₩1,465 | ₩1,476 | ₩1,455 | ₩1,464 | -0.07% | 8.4만 |
|---|
| 2026.02.23 | ₩1,462 | ₩1,465 | ₩1,450 | ₩1,458 | -0.27% | 5.4만 |
|---|
| 2026.02.20 | ₩1,460 | ₩1,466 | ₩1,447 | ₩1,461 | +0.07% | 5.2만 |
|---|
| 2026.02.19 | ₩1,462 | ₩1,475 | ₩1,442 | ₩1,460 | -0.14% | 7.5만 |
|---|
| 2026.02.13 | ₩1,451 | ₩1,470 | ₩1,442 | ₩1,462 | +0.76% | 6.9만 |
|---|
| 2026.02.12 | ₩1,460 | ₩1,467 | ₩1,457 | ₩1,463 | +0.21% | 1.6만 |
|---|
| 2026.02.11 | ₩1,445 | ₩1,467 | ₩1,440 | ₩1,463 | +1.25% | 6.6만 |
|---|
| 2026.02.10 | ₩1,458 | ₩1,458 | ₩1,445 | ₩1,453 | -0.34% | 1.1만 |
|---|
| 2026.02.09 | ₩1,459 | ₩1,468 | ₩1,435 | ₩1,445 | -0.96% | 4.4만 |
|---|
| 2026.02.06 | ₩1,437 | ₩1,471 | ₩1,418 | ₩1,459 | +1.53% | 10.4만 |
|---|
| 2026.02.05 | ₩1,421 | ₩1,510 | ₩1,420 | ₩1,450 | +2.04% | 9.8만 |
|---|
| 2026.02.04 | ₩1,393 | ₩1,421 | ₩1,391 | ₩1,421 | +2.01% | 8만 |
|---|
| 2026.02.03 | ₩1,409 | ₩1,409 | ₩1,401 | ₩1,407 | -0.14% | 1.8만 |
|---|
| 2026.02.02 | ₩1,413 | ₩1,420 | ₩1,400 | ₩1,409 | -0.28% | 3.4만 |
|---|
| 2026.01.30 | ₩1,404 | ₩1,417 | ₩1,402 | ₩1,413 | +0.64% | 3.8만 |
|---|
| 2026.01.29 | ₩1,405 | ₩1,414 | ₩1,389 | ₩1,404 | -0.07% | 3.8만 |
|---|
| 2026.01.28 | ₩1,402 | ₩1,420 | ₩1,394 | ₩1,405 | +0.21% | 4.9만 |
|---|
| 2026.01.27 | ₩1,401 | ₩1,426 | ₩1,400 | ₩1,407 | +0.43% | 3.6만 |
|---|
| 2026.01.26 | ₩1,394 | ₩1,420 | ₩1,378 | ₩1,414 | +1.43% | 3만 |
|---|
| 2026.01.23 | ₩1,377 | ₩1,404 | ₩1,368 | ₩1,383 | +0.44% | 3.4만 |
|---|
| 2026.01.22 | ₩1,373 | ₩1,377 | ₩1,361 | ₩1,377 | +0.29% | 4.6만 |
|---|
| 2026.01.21 | ₩1,346 | ₩1,373 | ₩1,346 | ₩1,373 | +2.01% | 4.3만 |
|---|
| 2026.01.20 | ₩1,368 | ₩1,368 | ₩1,345 | ₩1,366 | -0.15% | 4.1만 |
|---|
| 2026.01.19 | ₩1,357 | ₩1,376 | ₩1,350 | ₩1,355 | -0.15% | 2.2만 |
|---|
| 2026.01.16 | ₩1,369 | ₩1,380 | ₩1,350 | ₩1,357 | -0.88% | 3.6만 |
|---|
| 2026.01.15 | ₩1,367 | ₩1,379 | ₩1,366 | ₩1,369 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩1,346 | ₩1,382 | ₩1,346 | ₩1,379 | +2.45% | 1.7만 |
|---|
| 2026.01.13 | ₩1,366 | ₩1,370 | ₩1,350 | ₩1,353 | -0.95% | 1.6만 |
|---|
| 2026.01.12 | ₩1,351 | ₩1,365 | ₩1,345 | ₩1,356 | +0.37% | 3.1만 |
|---|
| 2026.01.09 | ₩1,344 | ₩1,357 | ₩1,340 | ₩1,351 | +0.52% | 1.4만 |
|---|
| 2026.01.08 | ₩1,365 | ₩1,373 | ₩1,319 | ₩1,344 | -1.54% | 16만 |
|---|
| 2026.01.07 | ₩1,352 | ₩1,371 | ₩1,347 | ₩1,365 | +0.96% | 6.4만 |
|---|
| 2026.01.06 | ₩1,371 | ₩1,385 | ₩1,351 | ₩1,352 | -1.39% | 6.3만 |
|---|
| 2026.01.05 | ₩1,393 | ₩1,405 | ₩1,379 | ₩1,380 | -0.93% | 8.1만 |
|---|
| 2026.01.02 | ₩1,409 | ₩1,409 | ₩1,385 | ₩1,393 | -1.14% | 2.3만 |
|---|
| 2025.12.30 | ₩1,407 | ₩1,409 | ₩1,390 | ₩1,390 | -1.21% | 3.4만 |
|---|
| 2025.12.29 | ₩1,402 | ₩1,411 | ₩1,395 | ₩1,405 | +0.21% | 4.1만 |
|---|
| 2025.12.26 | ₩1,416 | ₩1,416 | ₩1,389 | ₩1,401 | -1.06% | 3.5만 |
|---|
| 2025.12.24 | ₩1,414 | ₩1,420 | ₩1,403 | ₩1,416 | +0.14% | 4만 |
|---|
| 2025.12.23 | ₩1,405 | ₩1,415 | ₩1,397 | ₩1,414 | +0.64% | 4.3만 |
|---|
| 2025.12.22 | ₩1,418 | ₩1,418 | ₩1,346 | ₩1,401 | -1.20% | 11.5만 |
|---|
| 2025.12.19 | ₩1,415 | ₩1,417 | ₩1,406 | ₩1,414 | -0.07% | 3.3만 |
|---|
| 2025.12.18 | ₩1,409 | ₩1,417 | ₩1,398 | ₩1,417 | +0.57% | 1.8만 |
|---|
| 2025.12.17 | ₩1,401 | ₩1,420 | ₩1,401 | ₩1,409 | +0.57% | 1.4만 |
|---|
| 2025.12.16 | ₩1,421 | ₩1,430 | ₩1,401 | ₩1,406 | -1.06% | 7.7만 |
|---|
| 2025.12.15 | ₩1,429 | ₩1,429 | ₩1,412 | ₩1,420 | -0.63% | 2.5만 |
|---|
| 2025.12.12 | ₩1,425 | ₩1,433 | ₩1,409 | ₩1,416 | -0.63% | 4.3만 |
|---|
| 2025.12.11 | ₩1,412 | ₩1,432 | ₩1,391 | ₩1,425 | +0.92% | 6.7만 |
|---|
| 2025.12.10 | ₩1,430 | ₩1,431 | ₩1,413 | ₩1,423 | -0.49% | 1.9만 |
|---|
| 2025.12.09 | ₩1,454 | ₩1,454 | ₩1,415 | ₩1,431 | -1.58% | 2.6만 |
|---|
| 2025.12.08 | ₩1,411 | ₩1,449 | ₩1,410 | ₩1,426 | +1.06% | 7.7만 |
|---|
| 2025.12.05 | ₩1,397 | ₩1,434 | ₩1,397 | ₩1,419 | +1.57% | 5.2만 |
|---|
| 2025.12.04 | ₩1,411 | ₩1,411 | ₩1,396 | ₩1,405 | -0.43% | 1.5만 |
|---|
| 2025.12.03 | ₩1,404 | ₩1,413 | ₩1,400 | ₩1,411 | +0.50% | 5만 |
|---|
| 2025.12.02 | ₩1,386 | ₩1,408 | ₩1,378 | ₩1,404 | +1.30% | 2.1만 |
|---|
| 2025.12.01 | ₩1,389 | ₩1,409 | ₩1,389 | ₩1,396 | +0.50% | 2.1만 |
|---|
| 2025.11.28 | ₩1,385 | ₩1,408 | ₩1,385 | ₩1,396 | +0.79% | 2.8만 |
|---|
| 2025.11.27 | ₩1,395 | ₩1,410 | ₩1,388 | ₩1,397 | +0.14% | 5.6만 |
|---|
| 2025.11.26 | ₩1,411 | ₩1,411 | ₩1,397 | ₩1,405 | -0.43% | 4.2천 |
|---|
| 2025.11.25 | ₩1,399 | ₩1,415 | ₩1,384 | ₩1,411 | +0.86% | 5.4만 |
|---|
| 2025.11.24 | ₩1,412 | ₩1,416 | ₩1,392 | ₩1,398 | -0.99% | 3.4만 |
|---|
| 2025.11.21 | ₩1,380 | ₩1,420 | ₩1,380 | ₩1,412 | +2.32% | 7.5만 |
|---|
| 2025.11.20 | ₩1,371 | ₩1,403 | ₩1,368 | ₩1,397 | +1.90% | 3.4만 |
|---|
| 2025.11.19 | ₩1,372 | ₩1,390 | ₩1,365 | ₩1,382 | +0.73% | 3.6만 |
|---|
| 2025.11.18 | ₩1,385 | ₩1,393 | ₩1,372 | ₩1,385 | 0.00% | 5만 |
|---|
| 2025.11.17 | ₩1,382 | ₩1,398 | ₩1,379 | ₩1,387 | +0.36% | 3.2만 |
|---|
| 2025.11.14 | ₩1,410 | ₩1,425 | ₩1,383 | ₩1,391 | -1.35% | 5.1만 |
|---|
| 2025.11.13 | ₩1,429 | ₩1,429 | ₩1,403 | ₩1,428 | -0.07% | 5.4만 |
|---|
| 2025.11.12 | ₩1,385 | ₩1,447 | ₩1,382 | ₩1,441 | +4.04% | 5.6만 |
|---|
| 2025.11.11 | ₩1,418 | ₩1,418 | ₩1,393 | ₩1,397 | -1.48% | 3.1만 |
|---|
| 2025.11.10 | ₩1,408 | ₩1,423 | ₩1,387 | ₩1,411 | +0.21% | 8.1만 |
|---|
| 2025.11.07 | ₩1,435 | ₩1,439 | ₩1,403 | ₩1,407 | -1.95% | 6.1만 |
|---|
| 2025.11.06 | ₩1,380 | ₩1,433 | ₩1,366 | ₩1,421 | +2.97% | 10.4만 |
|---|
| 2025.11.05 | ₩1,364 | ₩1,382 | ₩1,351 | ₩1,381 | +1.25% | 6.2만 |
|---|
| 2025.11.04 | ₩1,382 | ₩1,389 | ₩1,360 | ₩1,380 | -0.14% | 4.6만 |
|---|
| 2025.11.03 | ₩1,361 | ₩1,429 | ₩1,360 | ₩1,382 | +1.54% | 9.7만 |
|---|
| 2025.10.31 | ₩1,331 | ₩1,377 | ₩1,330 | ₩1,370 | +2.93% | 11.4만 |
|---|
| 2025.10.30 | ₩1,340 | ₩1,348 | ₩1,334 | ₩1,342 | +0.15% | 7.7만 |
|---|
| 2025.10.29 | ₩1,348 | ₩1,354 | ₩1,339 | ₩1,353 | +0.37% | 6.8만 |
|---|
| 2025.10.28 | ₩1,349 | ₩1,349 | ₩1,331 | ₩1,348 | -0.07% | 4.9만 |
|---|
| 2025.10.27 | ₩1,353 | ₩1,353 | ₩1,330 | ₩1,343 | -0.74% | 6.6만 |
|---|
| 2025.10.24 | ₩1,344 | ₩1,359 | ₩1,344 | ₩1,348 | +0.30% | 2.1만 |
|---|
| 2025.10.23 | ₩1,366 | ₩1,380 | ₩1,328 | ₩1,344 | -1.61% | 5.3만 |
|---|
| 2025.10.22 | ₩1,350 | ₩1,379 | ₩1,344 | ₩1,367 | +1.26% | 5.9만 |
|---|
| 2025.10.21 | ₩1,363 | ₩1,363 | ₩1,334 | ₩1,350 | -0.95% | 9.4만 |
|---|
| 2025.10.20 | ₩1,342 | ₩1,365 | ₩1,340 | ₩1,363 | +1.56% | 4.3만 |
|---|
| 2025.10.17 | ₩1,350 | ₩1,363 | ₩1,341 | ₩1,347 | -0.22% | 9.6만 |
|---|
| 2025.10.16 | ₩1,375 | ₩1,375 | ₩1,340 | ₩1,351 | -1.75% | 9만 |
|---|
| 2025.10.15 | ₩1,347 | ₩1,375 | ₩1,347 | ₩1,375 | +2.08% | 3.9만 |
|---|
| 2025.10.14 | ₩1,352 | ₩1,365 | ₩1,344 | ₩1,360 | +0.59% | 3.6만 |
|---|
| 2025.10.13 | ₩1,352 | ₩1,367 | ₩1,340 | ₩1,352 | 0.00% | 4.6만 |
|---|