전체 종목
파라다이스 과거 주가
Paradise · 034230.KS · KOSPI
주요 제품·사업: 카지노, 호텔, 복합리조트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,750 | ₩10,010 | ₩9,570 | ₩9,660 | -0.92% | 11.7만 |
| 2026.10.08 | ₩9,840 | ₩9,950 | ₩9,660 | ₩9,800 | -0.41% | 45.5만 |
| 2026.10.07 | ₩9,410 | ₩10,040 | ₩9,410 | ₩9,810 | +4.25% | 72.2만 |
| 2026.10.06 | ₩9,330 | ₩9,450 | ₩9,240 | ₩9,410 | +0.86% | 18.5만 |
| 2026.10.02 | ₩9,440 | ₩9,580 | ₩9,260 | ₩9,330 | -1.17% | 29.4만 |
| 2026.10.01 | ₩9,390 | ₩9,480 | ₩9,250 | ₩9,480 | +0.96% | 20.8만 |
| 2026.09.30 | ₩9,530 | ₩9,540 | ₩9,240 | ₩9,330 | -2.10% | 32.7만 |
| 2026.09.29 | ₩9,660 | ₩9,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,380 |
| ₩9,470 |
| -1.97% |
| 24.8만 |
| 2026.09.28 | ₩9,560 | ₩9,740 | ₩9,540 | ₩9,650 | +0.94% | 17.7만 |
|---|
| 2026.09.23 | ₩9,630 | ₩9,650 | ₩9,470 | ₩9,540 | -0.93% | 17.8만 |
|---|
| 2026.09.22 | ₩9,630 | ₩9,630 | ₩9,520 | ₩9,550 | -0.83% | 17.1만 |
|---|
| 2026.09.21 | ₩9,660 | ₩9,660 | ₩9,510 | ₩9,540 | -1.24% | 19.3만 |
|---|
| 2026.09.18 | ₩9,790 | ₩9,820 | ₩9,600 | ₩9,600 | -1.94% | 34만 |
|---|
| 2026.09.17 | ₩9,880 | ₩9,880 | ₩9,710 | ₩9,730 | -1.52% | 19.8만 |
|---|
| 2026.09.16 | ₩9,880 | ₩9,880 | ₩9,740 | ₩9,790 | -0.91% | 20.2만 |
|---|
| 2026.09.15 | ₩9,990 | ₩10,080 | ₩9,880 | ₩9,880 | -1.10% | 17.7만 |
|---|
| 2026.09.14 | ₩9,840 | ₩10,090 | ₩9,760 | ₩10,080 | +2.44% | 29.3만 |
|---|
| 2026.09.11 | ₩9,750 | ₩9,930 | ₩9,700 | ₩9,930 | +1.85% | 23.9만 |
|---|
| 2026.09.10 | ₩9,770 | ₩9,860 | ₩9,580 | ₩9,840 | +0.72% | 32.1만 |
|---|
| 2026.09.09 | ₩10,020 | ₩10,020 | ₩9,800 | ₩9,860 | -1.60% | 35.2만 |
|---|
| 2026.09.08 | ₩10,140 | ₩10,220 | ₩10,000 | ₩10,000 | -1.38% | 28.4만 |
|---|
| 2026.09.07 | ₩10,190 | ₩10,230 | ₩9,900 | ₩10,030 | -1.57% | 35.6만 |
|---|
| 2026.09.04 | ₩9,910 | ₩10,160 | ₩9,890 | ₩10,090 | +1.82% | 37.8만 |
|---|
| 2026.09.03 | ₩10,150 | ₩10,260 | ₩9,610 | ₩9,820 | -3.25% | 78.1만 |
|---|
| 2026.09.02 | ₩10,060 | ₩10,300 | ₩9,930 | ₩10,040 | -0.20% | 38만 |
|---|
| 2026.09.01 | ₩10,220 | ₩10,400 | ₩9,970 | ₩10,210 | -0.10% | 42.4만 |
|---|
| 2026.08.31 | ₩9,970 | ₩10,290 | ₩9,810 | ₩10,200 | +2.31% | 67.1만 |
|---|
| 2026.08.28 | ₩9,770 | ₩10,060 | ₩9,660 | ₩10,030 | +2.66% | 61.5만 |
|---|
| 2026.08.27 | ₩9,920 | ₩9,990 | ₩9,530 | ₩9,780 | -1.41% | 28.7만 |
|---|
| 2026.08.26 | ₩9,620 | ₩9,960 | ₩9,610 | ₩9,890 | +2.81% | 42만 |
|---|
| 2026.08.25 | ₩9,440 | ₩9,670 | ₩9,320 | ₩9,620 | +1.91% | 30.9만 |
|---|
| 2026.08.24 | ₩9,240 | ₩9,460 | ₩9,220 | ₩9,440 | +2.16% | 18.4만 |
|---|
| 2026.08.21 | ₩9,330 | ₩9,390 | ₩9,160 | ₩9,260 | -0.75% | 34.2만 |
|---|
| 2026.08.20 | ₩9,510 | ₩9,690 | ₩9,450 | ₩9,480 | -0.32% | 40만 |
|---|
| 2026.08.19 | ₩9,480 | ₩9,520 | ₩9,320 | ₩9,460 | -0.21% | 36.1만 |
|---|
| 2026.08.18 | ₩9,860 | ₩9,940 | ₩9,480 | ₩9,580 | -2.84% | 55.5만 |
|---|
| 2026.08.14 | ₩9,740 | ₩9,920 | ₩9,680 | ₩9,890 | +1.54% | 66.1만 |
|---|
| 2026.08.13 | ₩9,960 | ₩10,010 | ₩9,670 | ₩9,710 | -2.51% | 72.4만 |
|---|
| 2026.08.12 | ₩9,870 | ₩10,120 | ₩9,870 | ₩9,900 | +0.30% | 61.7만 |
|---|
| 2026.08.11 | ₩9,850 | ₩9,900 | ₩9,660 | ₩9,860 | +0.10% | 61.1만 |
|---|
| 2026.08.10 | ₩10,090 | ₩10,090 | ₩9,650 | ₩9,840 | -2.48% | 73.1만 |
|---|
| 2026.08.07 | ₩10,010 | ₩10,100 | ₩9,820 | ₩10,100 | +0.90% | 34.8만 |
|---|
| 2026.08.06 | ₩9,800 | ₩10,050 | ₩9,720 | ₩9,990 | +1.94% | 47.8만 |
|---|
| 2026.08.05 | ₩10,110 | ₩10,230 | ₩9,760 | ₩9,780 | -3.26% | 55.7만 |
|---|
| 2026.08.04 | ₩9,530 | ₩10,010 | ₩9,520 | ₩10,010 | +5.04% | 38.2만 |
|---|
| 2026.08.03 | ₩9,630 | ₩9,740 | ₩9,370 | ₩9,520 | -1.14% | 31.5만 |
|---|
| 2026.07.31 | ₩9,710 | ₩9,790 | ₩9,560 | ₩9,700 | -0.10% | 29.2만 |
|---|
| 2026.07.30 | ₩9,320 | ₩9,840 | ₩9,320 | ₩9,450 | +1.39% | 48만 |
|---|
| 2026.07.29 | ₩9,960 | ₩10,130 | ₩9,490 | ₩9,630 | -3.31% | 73.2만 |
|---|
| 2026.07.28 | ₩10,260 | ₩10,270 | ₩9,780 | ₩9,910 | -3.41% | 39.1만 |
|---|
| 2026.07.27 | ₩10,210 | ₩10,480 | ₩10,160 | ₩10,330 | +1.18% | 46.7만 |
|---|
| 2026.07.24 | ₩10,030 | ₩10,220 | ₩9,900 | ₩10,030 | 0.00% | 32.7만 |
|---|
| 2026.07.23 | ₩9,740 | ₩10,180 | ₩9,740 | ₩10,180 | +4.52% | 52.5만 |
|---|
| 2026.07.22 | ₩9,780 | ₩9,900 | ₩9,720 | ₩9,730 | -0.51% | 50만 |
|---|
| 2026.07.21 | ₩9,740 | ₩9,900 | ₩9,520 | ₩9,670 | -0.72% | 72.9만 |
|---|
| 2026.07.20 | ₩10,050 | ₩10,090 | ₩9,660 | ₩9,790 | -2.59% | 82.5만 |
|---|
| 2026.07.16 | ₩10,450 | ₩10,530 | ₩9,980 | ₩10,190 | -2.49% | 177.3만 |
|---|
| 2026.07.15 | ₩12,200 | ₩12,280 | ₩10,150 | ₩10,450 | -14.34% | 453.4만 |
|---|
| 2026.07.14 | ₩12,670 | ₩12,670 | ₩12,050 | ₩12,080 | -4.66% | 45만 |
|---|
| 2026.07.13 | ₩12,780 | ₩13,120 | ₩12,320 | ₩12,550 | -1.80% | 45.3만 |
|---|
| 2026.07.10 | ₩12,340 | ₩13,100 | ₩12,340 | ₩12,660 | +2.59% | 61.4만 |
|---|
| 2026.07.09 | ₩12,830 | ₩12,920 | ₩12,070 | ₩12,210 | -4.83% | 63.5만 |
|---|
| 2026.07.08 | ₩13,380 | ₩13,400 | ₩12,650 | ₩12,920 | -3.44% | 49.6만 |
|---|
| 2026.07.07 | ₩13,100 | ₩13,720 | ₩12,850 | ₩13,410 | +2.37% | 62.2만 |
|---|
| 2026.07.06 | ₩12,820 | ₩13,350 | ₩12,710 | ₩13,090 | +2.11% | 64.9만 |
|---|
| 2026.07.03 | ₩13,810 | ₩13,820 | ₩12,220 | ₩12,820 | -7.17% | 169.9만 |
|---|
| 2026.07.02 | ₩14,500 | ₩15,600 | ₩14,250 | ₩14,530 | +0.21% | 78만 |
|---|
| 2026.07.01 | ₩14,000 | ₩14,540 | ₩13,800 | ₩14,440 | +3.14% | 35.8만 |
|---|
| 2026.06.30 | ₩14,330 | ₩14,740 | ₩13,800 | ₩13,800 | -3.70% | 48.1만 |
|---|
| 2026.06.29 | ₩13,120 | ₩14,570 | ₩13,100 | ₩14,370 | +9.53% | 103.2만 |
|---|
| 2026.06.26 | ₩13,240 | ₩13,240 | ₩12,350 | ₩12,410 | -6.27% | 29.9만 |
|---|
| 2026.06.25 | ₩12,900 | ₩13,730 | ₩12,900 | ₩13,070 | +1.32% | 63.9만 |
|---|
| 2026.06.24 | ₩12,900 | ₩12,930 | ₩12,500 | ₩12,680 | -1.71% | 67.6만 |
|---|
| 2026.06.23 | ₩13,950 | ₩13,970 | ₩12,850 | ₩12,860 | -7.81% | 78.6만 |
|---|
| 2026.06.22 | ₩14,340 | ₩14,770 | ₩13,960 | ₩13,960 | -2.65% | 35.5만 |
|---|
| 2026.06.19 | ₩14,600 | ₩14,730 | ₩14,200 | ₩14,410 | -1.30% | 63.6만 |
|---|
| 2026.06.18 | ₩14,900 | ₩15,200 | ₩14,610 | ₩14,680 | -1.48% | 62.1만 |
|---|
| 2026.06.17 | ₩15,600 | ₩15,670 | ₩15,080 | ₩15,100 | -3.21% | 78.4만 |
|---|
| 2026.06.16 | ₩15,060 | ₩15,570 | ₩15,010 | ₩15,460 | +2.66% | 59.2만 |
|---|
| 2026.06.15 | ₩15,100 | ₩15,270 | ₩14,800 | ₩14,970 | -0.86% | 57.3만 |
|---|
| 2026.06.12 | ₩15,120 | ₩15,390 | ₩14,600 | ₩15,000 | -0.79% | 66.4만 |
|---|
| 2026.06.11 | ₩14,930 | ₩15,180 | ₩14,570 | ₩14,760 | -1.14% | 91.6만 |
|---|
| 2026.06.10 | ₩14,930 | ₩15,480 | ₩14,640 | ₩15,120 | +1.27% | 64.5만 |
|---|
| 2026.06.09 | ₩14,990 | ₩16,000 | ₩14,270 | ₩15,020 | +0.20% | 154.4만 |
|---|
| 2026.06.08 | ₩14,900 | ₩15,310 | ₩14,530 | ₩14,800 | -0.67% | 121.9만 |
|---|
| 2026.06.05 | ₩15,240 | ₩15,950 | ₩14,680 | ₩15,500 | +1.71% | 188.5만 |
|---|
| 2026.06.04 | ₩14,400 | ₩15,170 | ₩14,090 | ₩14,690 | +2.01% | 151만 |
|---|
| 2026.06.02 | ₩13,750 | ₩13,800 | ₩13,300 | ₩13,680 | -0.51% | 65.2만 |
|---|
| 2026.06.01 | ₩13,960 | ₩14,100 | ₩13,610 | ₩13,850 | -0.79% | 86.2만 |
|---|
| 2026.05.29 | ₩14,080 | ₩14,260 | ₩13,550 | ₩14,100 | +0.14% | 47.9만 |
|---|
| 2026.05.28 | ₩14,120 | ₩14,290 | ₩13,540 | ₩13,920 | -1.42% | 48.1만 |
|---|
| 2026.05.27 | ₩14,120 | ₩14,410 | ₩13,900 | ₩14,050 | -0.50% | 65.9만 |
|---|
| 2026.05.26 | ₩14,940 | ₩14,960 | ₩14,300 | ₩14,370 | -3.82% | 55.8만 |
|---|
| 2026.05.22 | ₩14,440 | ₩14,900 | ₩14,170 | ₩14,700 | +1.80% | 52.9만 |
|---|
| 2026.05.21 | ₩14,200 | ₩14,520 | ₩14,160 | ₩14,250 | +0.35% | 73.7만 |
|---|
| 2026.05.20 | ₩14,760 | ₩14,760 | ₩13,950 | ₩14,160 | -4.07% | 63.8만 |
|---|
| 2026.05.19 | ₩14,460 | ₩14,890 | ₩14,190 | ₩14,450 | -0.07% | 51.9만 |
|---|
| 2026.05.18 | ₩15,270 | ₩15,270 | ₩14,180 | ₩14,430 | -5.50% | 108.8만 |
|---|
| 2026.05.15 | ₩15,950 | ₩16,220 | ₩15,160 | ₩15,310 | -4.01% | 72.2만 |
|---|
| 2026.05.14 | ₩14,970 | ₩15,980 | ₩14,970 | ₩15,980 | +6.75% | 72.9만 |
|---|
| 2026.05.13 | ₩14,840 | ₩15,200 | ₩14,670 | ₩14,990 | +1.01% | 64.7만 |
|---|
| 2026.05.12 | ₩15,280 | ₩15,280 | ₩14,570 | ₩14,810 | -3.08% | 54.7만 |
|---|
| 2026.05.11 | ₩15,790 | ₩15,790 | ₩15,130 | ₩15,240 | -3.48% | 59.6만 |
|---|
| 2026.05.08 | ₩16,020 | ₩16,160 | ₩15,600 | ₩15,810 | -1.31% | 54만 |
|---|
| 2026.05.07 | ₩15,660 | ₩16,610 | ₩15,570 | ₩16,000 | +2.17% | 129.6만 |
|---|
| 2026.05.06 | ₩15,830 | ₩15,860 | ₩15,210 | ₩15,420 | -2.59% | 64.1만 |
|---|
| 2026.05.04 | ₩16,060 | ₩16,200 | ₩15,820 | ₩15,850 | -1.31% | 53.2만 |
|---|
| 2026.04.30 | ₩16,110 | ₩16,130 | ₩15,800 | ₩15,850 | -1.61% | 31.5만 |
|---|
| 2026.04.29 | ₩16,230 | ₩16,440 | ₩15,850 | ₩16,140 | -0.55% | 53만 |
|---|
| 2026.04.28 | ₩16,080 | ₩16,470 | ₩15,930 | ₩16,090 | +0.06% | 71.2만 |
|---|
| 2026.04.27 | ₩16,250 | ₩16,680 | ₩16,000 | ₩16,080 | -1.05% | 117.9만 |
|---|
| 2026.04.24 | ₩15,260 | ₩15,950 | ₩15,210 | ₩15,860 | +3.93% | 89.4만 |
|---|
| 2026.04.23 | ₩15,570 | ₩15,600 | ₩15,100 | ₩15,290 | -1.80% | 55.4만 |
|---|
| 2026.04.22 | ₩15,300 | ₩15,590 | ₩15,210 | ₩15,380 | +0.52% | 59.8만 |
|---|
| 2026.04.21 | ₩15,560 | ₩15,620 | ₩15,210 | ₩15,350 | -1.35% | 65.1만 |
|---|
| 2026.04.20 | ₩15,630 | ₩15,630 | ₩15,410 | ₩15,460 | -1.09% | 42.6만 |
|---|
| 2026.04.17 | ₩16,180 | ₩16,180 | ₩15,650 | ₩15,710 | -2.90% | 55.6만 |
|---|
| 2026.04.16 | ₩15,570 | ₩16,000 | ₩15,560 | ₩15,920 | +2.25% | 56.9만 |
|---|
| 2026.04.15 | ₩15,720 | ₩15,780 | ₩15,300 | ₩15,400 | -2.04% | 72.3만 |
|---|
| 2026.04.14 | ₩15,340 | ₩15,450 | ₩15,090 | ₩15,400 | +0.39% | 75.1만 |
|---|
| 2026.04.13 | ₩15,020 | ₩15,180 | ₩14,870 | ₩15,160 | +0.93% | 31.3만 |
|---|
| 2026.04.10 | ₩14,920 | ₩15,290 | ₩14,920 | ₩15,170 | +1.68% | 54.4만 |
|---|
| 2026.04.09 | ₩14,930 | ₩15,050 | ₩14,750 | ₩14,820 | -0.74% | 56.9만 |
|---|
| 2026.04.08 | ₩15,130 | ₩15,320 | ₩14,740 | ₩14,850 | -1.85% | 95만 |
|---|
| 2026.04.07 | ₩14,870 | ₩15,480 | ₩14,400 | ₩14,600 | -1.82% | 74.6만 |
|---|
| 2026.04.06 | ₩14,900 | ₩15,290 | ₩14,740 | ₩14,810 | -0.60% | 67.7만 |
|---|
| 2026.04.03 | ₩15,700 | ₩15,980 | ₩14,850 | ₩15,020 | -4.33% | 193.7만 |
|---|
| 2026.04.02 | ₩17,140 | ₩17,290 | ₩16,440 | ₩16,490 | -3.79% | 58.6만 |
|---|
| 2026.04.01 | ₩16,690 | ₩17,040 | ₩16,520 | ₩16,900 | +1.26% | 41.6만 |
|---|
| 2026.03.31 | ₩16,290 | ₩16,690 | ₩15,850 | ₩16,100 | -1.17% | 80.5만 |
|---|
| 2026.03.30 | ₩17,130 | ₩17,180 | ₩16,300 | ₩16,500 | -3.68% | 80.3만 |
|---|
| 2026.03.27 | ₩16,800 | ₩17,840 | ₩16,730 | ₩17,830 | +6.13% | 76.7만 |
|---|
| 2026.03.26 | ₩17,130 | ₩17,450 | ₩16,930 | ₩16,990 | -0.82% | 54.7만 |
|---|
| 2026.03.25 | ₩17,910 | ₩17,990 | ₩16,860 | ₩16,970 | -5.25% | 88.3만 |
|---|
| 2026.03.24 | ₩17,250 | ₩18,030 | ₩17,130 | ₩17,910 | +3.83% | 80.3만 |
|---|
| 2026.03.23 | ₩17,600 | ₩17,600 | ₩16,650 | ₩16,700 | -5.11% | 55.1만 |
|---|
| 2026.03.20 | ₩18,870 | ₩19,190 | ₩18,190 | ₩18,190 | -3.60% | 69.2만 |
|---|
| 2026.03.19 | ₩17,760 | ₩19,340 | ₩17,620 | ₩18,890 | +6.36% | 122만 |
|---|
| 2026.03.18 | ₩18,190 | ₩18,200 | ₩17,790 | ₩17,960 | -1.26% | 48.1만 |
|---|
| 2026.03.17 | ₩17,320 | ₩18,340 | ₩17,260 | ₩18,070 | +4.33% | 70.8만 |
|---|
| 2026.03.16 | ₩16,950 | ₩17,840 | ₩16,810 | ₩17,100 | +0.88% | 39.7만 |
|---|
| 2026.03.13 | ₩16,380 | ₩17,040 | ₩16,380 | ₩16,750 | +2.26% | 40.9만 |
|---|
| 2026.03.12 | ₩17,060 | ₩17,470 | ₩16,810 | ₩17,020 | -0.23% | 25.1만 |
|---|
| 2026.03.11 | ₩16,400 | ₩17,480 | ₩16,380 | ₩17,070 | +4.09% | 59.7만 |
|---|
| 2026.03.10 | ₩16,700 | ₩16,700 | ₩16,110 | ₩16,240 | -2.75% | 45.6만 |
|---|
| 2026.03.09 | ₩15,830 | ₩16,090 | ₩15,580 | ₩15,900 | +0.44% | 53.2만 |
|---|
| 2026.03.06 | ₩16,660 | ₩17,300 | ₩16,560 | ₩16,960 | +1.80% | 50.7만 |
|---|
| 2026.03.05 | ₩17,130 | ₩17,560 | ₩16,910 | ₩17,090 | -0.23% | 76.1만 |
|---|
| 2026.03.04 | ₩17,600 | ₩17,850 | ₩15,500 | ₩16,100 | -8.52% | 114.2만 |
|---|
| 2026.03.03 | ₩19,520 | ₩19,550 | ₩18,300 | ₩18,600 | -4.71% | 73.3만 |
|---|
| 2026.02.27 | ₩19,510 | ₩20,300 | ₩19,430 | ₩19,950 | +2.26% | 73.7만 |
|---|
| 2026.02.26 | ₩19,570 | ₩19,800 | ₩19,350 | ₩19,510 | -0.31% | 69.6만 |
|---|
| 2026.02.25 | ₩20,050 | ₩20,050 | ₩18,900 | ₩19,620 | -2.14% | 111.9만 |
|---|
| 2026.02.24 | ₩20,550 | ₩20,600 | ₩19,980 | ₩19,990 | -2.73% | 51.6만 |
|---|
| 2026.02.23 | ₩20,300 | ₩20,850 | ₩19,900 | ₩20,500 | +0.99% | 62.8만 |
|---|
| 2026.02.20 | ₩20,100 | ₩20,800 | ₩20,050 | ₩20,400 | +1.49% | 66.4만 |
|---|
| 2026.02.19 | ₩20,400 | ₩20,500 | ₩19,540 | ₩20,150 | -1.23% | 98.7만 |
|---|
| 2026.02.13 | ₩20,700 | ₩20,850 | ₩20,100 | ₩20,500 | -0.97% | 61.7만 |
|---|
| 2026.02.12 | ₩21,450 | ₩21,500 | ₩20,250 | ₩20,750 | -3.26% | 126.6만 |
|---|
| 2026.02.11 | ₩21,200 | ₩21,500 | ₩20,750 | ₩21,400 | +0.94% | 101.4만 |
|---|
| 2026.02.10 | ₩20,750 | ₩21,600 | ₩20,550 | ₩21,250 | +2.41% | 87.3만 |
|---|
| 2026.02.09 | ₩20,400 | ₩21,400 | ₩19,900 | ₩20,900 | +2.45% | 147.6만 |
|---|
| 2026.02.06 | ₩20,550 | ₩20,650 | ₩19,850 | ₩20,350 | -0.97% | 105.6만 |
|---|
| 2026.02.05 | ₩20,250 | ₩21,850 | ₩19,800 | ₩20,750 | +2.47% | 260.3만 |
|---|
| 2026.02.04 | ₩19,010 | ₩20,500 | ₩18,940 | ₩20,050 | +5.47% | 230.3만 |
|---|
| 2026.02.03 | ₩17,890 | ₩18,580 | ₩17,730 | ₩18,550 | +3.69% | 144.3만 |
|---|
| 2026.02.02 | ₩17,900 | ₩18,100 | ₩17,080 | ₩17,420 | -2.68% | 89.4만 |
|---|
| 2026.01.30 | ₩17,730 | ₩18,400 | ₩17,230 | ₩17,740 | +0.06% | 118.1만 |
|---|
| 2026.01.29 | ₩16,960 | ₩17,830 | ₩16,650 | ₩17,710 | +4.42% | 116만 |
|---|
| 2026.01.28 | ₩16,720 | ₩17,270 | ₩16,640 | ₩16,960 | +1.44% | 71.3만 |
|---|
| 2026.01.27 | ₩16,920 | ₩17,170 | ₩16,400 | ₩16,570 | -2.07% | 64.9만 |
|---|
| 2026.01.26 | ₩17,090 | ₩17,300 | ₩16,790 | ₩16,910 | -1.05% | 47.9만 |
|---|
| 2026.01.23 | ₩17,550 | ₩17,550 | ₩16,960 | ₩17,140 | -2.34% | 40.8만 |
|---|
| 2026.01.22 | ₩17,090 | ₩17,540 | ₩16,910 | ₩17,230 | +0.82% | 42.8만 |
|---|
| 2026.01.21 | ₩17,280 | ₩17,390 | ₩16,900 | ₩17,140 | -0.81% | 39만 |
|---|
| 2026.01.20 | ₩16,800 | ₩17,560 | ₩16,800 | ₩17,420 | +3.69% | 63.7만 |
|---|
| 2026.01.19 | ₩16,760 | ₩17,020 | ₩16,520 | ₩16,880 | +0.72% | 45.7만 |
|---|
| 2026.01.16 | ₩17,200 | ₩17,200 | ₩16,660 | ₩16,780 | -2.44% | 45.3만 |
|---|
| 2026.01.15 | ₩16,920 | ₩17,320 | ₩16,920 | ₩17,080 | +0.95% | 40.8만 |
|---|
| 2026.01.14 | ₩16,970 | ₩17,170 | ₩16,820 | ₩16,920 | -0.29% | 35.7만 |
|---|
| 2026.01.13 | ₩16,950 | ₩17,020 | ₩16,560 | ₩17,010 | +0.35% | 54.2만 |
|---|
| 2026.01.12 | ₩16,600 | ₩17,050 | ₩16,230 | ₩16,690 | +0.54% | 59.3만 |
|---|
| 2026.01.09 | ₩15,900 | ₩16,750 | ₩15,810 | ₩16,590 | +4.34% | 73.1만 |
|---|
| 2026.01.08 | ₩15,580 | ₩15,950 | ₩15,360 | ₩15,800 | +1.41% | 55만 |
|---|
| 2026.01.07 | ₩15,850 | ₩15,890 | ₩15,390 | ₩15,550 | -1.89% | 55.5만 |
|---|
| 2026.01.06 | ₩16,540 | ₩16,540 | ₩15,830 | ₩15,900 | -3.87% | 58.9만 |
|---|
| 2026.01.05 | ₩16,890 | ₩16,890 | ₩16,250 | ₩16,440 | -2.66% | 57.2만 |
|---|
| 2026.01.02 | ₩16,720 | ₩16,950 | ₩16,370 | ₩16,660 | -0.36% | 36.9만 |
|---|
| 2025.12.30 | ₩16,310 | ₩16,590 | ₩16,150 | ₩16,550 | +1.47% | 51.5만 |
|---|
| 2025.12.29 | ₩16,010 | ₩16,370 | ₩15,910 | ₩16,360 | +2.19% | 38.9만 |
|---|
| 2025.12.26 | ₩16,440 | ₩16,450 | ₩16,110 | ₩16,160 | -1.70% | 56만 |
|---|
| 2025.12.24 | ₩16,500 | ₩16,600 | ₩16,300 | ₩16,430 | -0.42% | 40.8만 |
|---|
| 2025.12.23 | ₩16,980 | ₩17,030 | ₩16,320 | ₩16,400 | -3.42% | 92.1만 |
|---|
| 2025.12.22 | ₩16,780 | ₩16,990 | ₩16,650 | ₩16,980 | +1.19% | 50만 |
|---|
| 2025.12.19 | ₩16,720 | ₩16,890 | ₩16,560 | ₩16,770 | +0.30% | 42.3만 |
|---|
| 2025.12.18 | ₩16,200 | ₩16,570 | ₩16,020 | ₩16,520 | +1.98% | 73.8만 |
|---|
| 2025.12.17 | ₩16,590 | ₩16,880 | ₩15,570 | ₩16,260 | -1.99% | 284.2만 |
|---|
| 2025.12.16 | ₩17,840 | ₩18,000 | ₩17,400 | ₩17,480 | -2.02% | 65.7만 |
|---|
| 2025.12.15 | ₩17,890 | ₩18,190 | ₩17,580 | ₩18,000 | +0.61% | 66.6만 |
|---|
| 2025.12.12 | ₩18,120 | ₩18,550 | ₩17,670 | ₩18,090 | -0.17% | 121.7만 |
|---|
| 2025.12.11 | ₩17,790 | ₩18,170 | ₩17,570 | ₩17,900 | +0.62% | 222.2만 |
|---|
| 2025.12.10 | ₩18,050 | ₩18,050 | ₩17,690 | ₩17,690 | -1.99% | 44.9만 |
|---|
| 2025.12.09 | ₩17,750 | ₩18,460 | ₩17,680 | ₩18,040 | +1.63% | 107.2만 |
|---|
| 2025.12.08 | ₩17,480 | ₩17,930 | ₩17,350 | ₩17,650 | +0.97% | 73만 |
|---|
| 2025.12.05 | ₩17,440 | ₩17,570 | ₩17,120 | ₩17,460 | +0.11% | 66.6만 |
|---|
| 2025.12.04 | ₩18,000 | ₩18,070 | ₩17,260 | ₩17,440 | -3.11% | 123.3만 |
|---|
| 2025.12.03 | ₩18,360 | ₩18,760 | ₩17,880 | ₩17,990 | -2.02% | 142.2만 |
|---|
| 2025.12.02 | ₩18,290 | ₩18,700 | ₩17,950 | ₩18,210 | -0.44% | 111만 |
|---|
| 2025.12.01 | ₩17,180 | ₩18,590 | ₩17,110 | ₩18,040 | +5.01% | 192.6만 |
|---|
| 2025.11.28 | ₩16,630 | ₩17,070 | ₩16,410 | ₩17,050 | +2.53% | 83.9만 |
|---|
| 2025.11.27 | ₩16,750 | ₩16,990 | ₩16,350 | ₩16,540 | -1.25% | 115.4만 |
|---|
| 2025.11.26 | ₩16,780 | ₩16,940 | ₩16,580 | ₩16,870 | +0.54% | 127.9만 |
|---|
| 2025.11.25 | ₩17,330 | ₩17,550 | ₩16,670 | ₩16,730 | -3.46% | 152.6만 |
|---|
| 2025.11.24 | ₩18,360 | ₩18,600 | ₩17,300 | ₩17,300 | -5.77% | 173.1만 |
|---|
| 2025.11.21 | ₩18,170 | ₩18,890 | ₩18,070 | ₩18,090 | -0.44% | 264.4만 |
|---|
| 2025.11.20 | ₩16,200 | ₩18,700 | ₩16,000 | ₩18,400 | +13.58% | 508.8만 |
|---|
| 2025.11.19 | ₩16,530 | ₩16,790 | ₩15,930 | ₩16,190 | -2.06% | 184.5만 |
|---|
| 2025.11.18 | ₩15,710 | ₩16,260 | ₩15,590 | ₩16,100 | +2.48% | 260.6만 |
|---|
| 2025.11.17 | ₩15,350 | ₩15,940 | ₩15,250 | ₩15,650 | +1.95% | 261.7만 |
|---|
| 2025.11.14 | ₩14,950 | ₩15,320 | ₩14,790 | ₩14,910 | -0.27% | 91.2만 |
|---|
| 2025.11.13 | ₩14,980 | ₩15,470 | ₩14,950 | ₩15,040 | +0.40% | 155.7만 |
|---|
| 2025.11.12 | ₩14,610 | ₩15,040 | ₩14,550 | ₩15,010 | +2.74% | 176.7만 |
|---|
| 2025.11.11 | ₩16,700 | ₩16,700 | ₩14,110 | ₩14,600 | -12.57% | 782.6만 |
|---|
| 2025.11.10 | ₩16,870 | ₩17,290 | ₩16,750 | ₩17,190 | +1.90% | 80.2만 |
|---|
| 2025.11.07 | ₩17,150 | ₩17,430 | ₩16,560 | ₩16,800 | -2.04% | 134만 |
|---|
| 2025.11.06 | ₩17,230 | ₩17,610 | ₩16,940 | ₩17,340 | +0.64% | 155.6만 |
|---|
| 2025.11.05 | ₩18,810 | ₩18,900 | ₩17,000 | ₩17,060 | -9.30% | 205.6만 |
|---|
| 2025.11.04 | ₩18,390 | ₩18,820 | ₩18,090 | ₩18,750 | +1.96% | 138.2만 |
|---|
| 2025.11.03 | ₩18,620 | ₩19,070 | ₩18,170 | ₩18,380 | -1.29% | 139.8만 |
|---|
| 2025.10.31 | ₩18,410 | ₩18,850 | ₩18,200 | ₩18,490 | +0.43% | 83.2만 |
|---|
| 2025.10.30 | ₩18,660 | ₩18,820 | ₩18,350 | ₩18,490 | -0.91% | 74.1만 |
|---|
| 2025.10.29 | ₩19,230 | ₩19,240 | ₩18,540 | ₩18,730 | -2.60% | 85.4만 |
|---|
| 2025.10.28 | ₩19,090 | ₩19,300 | ₩18,780 | ₩19,180 | +0.47% | 79.7만 |
|---|
| 2025.10.27 | ₩18,860 | ₩19,100 | ₩18,570 | ₩18,990 | +0.69% | 92.2만 |
|---|
| 2025.10.24 | ₩19,000 | ₩19,060 | ₩18,660 | ₩18,870 | -0.68% | 71.1만 |
|---|
| 2025.10.23 | ₩19,190 | ₩19,240 | ₩18,780 | ₩18,860 | -1.72% | 89.1만 |
|---|
| 2025.10.22 | ₩19,230 | ₩19,410 | ₩19,040 | ₩19,210 | -0.10% | 63.6만 |
|---|
| 2025.10.21 | ₩19,510 | ₩19,870 | ₩19,090 | ₩19,230 | -1.44% | 96.8만 |
|---|
| 2025.10.20 | ₩18,880 | ₩19,580 | ₩18,500 | ₩19,480 | +3.18% | 106.6만 |
|---|
| 2025.10.17 | ₩18,880 | ₩19,550 | ₩18,790 | ₩18,850 | -0.16% | 97.3만 |
|---|
| 2025.10.16 | ₩19,210 | ₩19,460 | ₩18,880 | ₩18,880 | -1.72% | 74.6만 |
|---|
| 2025.10.15 | ₩18,850 | ₩19,440 | ₩18,430 | ₩19,210 | +1.91% | 132.1만 |
|---|
| 2025.10.14 | ₩19,100 | ₩19,290 | ₩18,530 | ₩18,850 | -1.31% | 174.9만 |
|---|
| 2025.10.13 | ₩19,210 | ₩19,910 | ₩19,100 | ₩19,260 | +0.26% | 130.3만 |
|---|