시장 데이터를 불러오는 중
전체 종목
강원랜드 과거 주가
Kangwon Land · 035250.KS · KOSPI
주요 제품·사업: 카지노,관광호텔,골프장,스키장,체육시설 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kangwon Land · 035250.KS · KOSPI
주요 제품·사업: 카지노,관광호텔,골프장,스키장,체육시설 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,260 | ₩14,330 | ₩14,190 | ₩14,190 | -0.49% | 31.6만 |
| 2026.10.07 | ₩14,290 | ₩14,370 | ₩14,230 | ₩14,330 | +0.28% | 15.5만 |
| 2026.10.06 | ₩14,300 | ₩14,400 | ₩14,250 | ₩14,310 | +0.07% | 12.8만 |
| 2026.10.02 | ₩14,300 | ₩14,680 | ₩14,200 | ₩14,290 | -0.07% | 18.2만 |
| 2026.10.01 | ₩14,230 | ₩14,330 | ₩14,220 | ₩14,270 | +0.28% | 13.6만 |
| 2026.09.30 | ₩14,490 | ₩14,490 | ₩14,230 | ₩14,260 | -1.59% | 27.5만 |
| 2026.09.29 | ₩14,570 | ₩14,570 | ₩14,320 | ₩14,430 | -0.96% | 23.4만 |
| 2026.09.28 | ₩14,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,270 |
| ₩14,450 |
| +0.49% |
| 27.7만 |
| 2026.09.23 | ₩14,430 | ₩14,460 | ₩14,300 | ₩14,320 | -0.76% | 22.1만 |
|---|
| 2026.09.22 | ₩14,460 | ₩14,460 | ₩14,310 | ₩14,370 | -0.62% | 18.2만 |
|---|
| 2026.09.21 | ₩14,350 | ₩14,390 | ₩14,250 | ₩14,330 | -0.14% | 18.7만 |
|---|
| 2026.09.18 | ₩14,650 | ₩14,700 | ₩14,280 | ₩14,280 | -2.53% | 48.8만 |
|---|
| 2026.09.17 | ₩14,630 | ₩14,640 | ₩14,480 | ₩14,620 | -0.07% | 16.7만 |
|---|
| 2026.09.16 | ₩14,730 | ₩14,750 | ₩14,480 | ₩14,530 | -1.36% | 21.7만 |
|---|
| 2026.09.15 | ₩14,760 | ₩14,900 | ₩14,700 | ₩14,730 | -0.20% | 14.8만 |
|---|
| 2026.09.14 | ₩14,720 | ₩14,910 | ₩14,640 | ₩14,810 | +0.61% | 18.5만 |
|---|
| 2026.09.11 | ₩14,550 | ₩14,800 | ₩14,520 | ₩14,800 | +1.72% | 17.8만 |
|---|
| 2026.09.10 | ₩14,590 | ₩14,750 | ₩14,560 | ₩14,690 | +0.69% | 33.5만 |
|---|
| 2026.09.09 | ₩14,850 | ₩14,910 | ₩14,670 | ₩14,670 | -1.21% | 15.7만 |
|---|
| 2026.09.08 | ₩14,870 | ₩15,000 | ₩14,800 | ₩14,850 | -0.13% | 26.5만 |
|---|
| 2026.09.07 | ₩14,870 | ₩14,880 | ₩14,680 | ₩14,790 | -0.54% | 20.5만 |
|---|
| 2026.09.04 | ₩14,820 | ₩14,820 | ₩14,660 | ₩14,750 | -0.47% | 20.6만 |
|---|
| 2026.09.03 | ₩14,650 | ₩14,850 | ₩14,530 | ₩14,720 | +0.48% | 21.4만 |
|---|
| 2026.09.02 | ₩14,690 | ₩14,730 | ₩14,490 | ₩14,600 | -0.61% | 27.8만 |
|---|
| 2026.09.01 | ₩14,610 | ₩14,810 | ₩14,560 | ₩14,750 | +0.96% | 19.6만 |
|---|
| 2026.08.31 | ₩14,790 | ₩14,800 | ₩14,530 | ₩14,650 | -0.95% | 34.7만 |
|---|
| 2026.08.28 | ₩14,520 | ₩14,790 | ₩14,470 | ₩14,790 | +1.86% | 29.3만 |
|---|
| 2026.08.27 | ₩14,790 | ₩14,870 | ₩14,470 | ₩14,540 | -1.69% | 25.3만 |
|---|
| 2026.08.26 | ₩14,600 | ₩14,680 | ₩14,480 | ₩14,640 | +0.27% | 25만 |
|---|
| 2026.08.25 | ₩14,550 | ₩14,570 | ₩14,380 | ₩14,460 | -0.62% | 20.3만 |
|---|
| 2026.08.24 | ₩14,340 | ₩14,510 | ₩14,290 | ₩14,490 | +1.05% | 17.9만 |
|---|
| 2026.08.21 | ₩14,260 | ₩14,380 | ₩14,200 | ₩14,310 | +0.35% | 20.4만 |
|---|
| 2026.08.20 | ₩14,290 | ₩14,460 | ₩14,270 | ₩14,320 | +0.21% | 31.8만 |
|---|
| 2026.08.19 | ₩14,340 | ₩14,340 | ₩14,180 | ₩14,290 | -0.35% | 30.7만 |
|---|
| 2026.08.18 | ₩14,510 | ₩14,630 | ₩14,340 | ₩14,450 | -0.41% | 42.2만 |
|---|
| 2026.08.14 | ₩14,350 | ₩14,750 | ₩14,320 | ₩14,590 | +1.67% | 33.9만 |
|---|
| 2026.08.13 | ₩14,550 | ₩14,640 | ₩14,340 | ₩14,340 | -1.44% | 54.2만 |
|---|
| 2026.08.12 | ₩14,520 | ₩14,680 | ₩14,510 | ₩14,550 | +0.21% | 34.1만 |
|---|
| 2026.08.11 | ₩14,610 | ₩14,720 | ₩14,490 | ₩14,510 | -0.68% | 24.2만 |
|---|
| 2026.08.10 | ₩14,600 | ₩14,730 | ₩14,410 | ₩14,600 | 0.00% | 28만 |
|---|
| 2026.08.07 | ₩14,400 | ₩14,710 | ₩14,400 | ₩14,690 | +2.01% | 37만 |
|---|
| 2026.08.06 | ₩14,170 | ₩14,500 | ₩14,150 | ₩14,500 | +2.33% | 33.6만 |
|---|
| 2026.08.05 | ₩14,530 | ₩14,660 | ₩14,180 | ₩14,180 | -2.41% | 72.3만 |
|---|
| 2026.08.04 | ₩14,420 | ₩14,630 | ₩14,410 | ₩14,500 | +0.55% | 55만 |
|---|
| 2026.08.03 | ₩14,650 | ₩14,840 | ₩14,430 | ₩14,540 | -0.75% | 30.1만 |
|---|
| 2026.07.31 | ₩14,570 | ₩14,760 | ₩14,370 | ₩14,700 | +0.89% | 50.7만 |
|---|
| 2026.07.30 | ₩14,320 | ₩14,870 | ₩14,300 | ₩14,560 | +1.68% | 40.9만 |
|---|
| 2026.07.29 | ₩14,530 | ₩14,800 | ₩14,070 | ₩14,450 | -0.55% | 68.1만 |
|---|
| 2026.07.28 | ₩14,480 | ₩14,550 | ₩14,280 | ₩14,350 | -0.90% | 44.2만 |
|---|
| 2026.07.27 | ₩14,500 | ₩14,810 | ₩14,410 | ₩14,490 | -0.07% | 27.2만 |
|---|
| 2026.07.24 | ₩14,200 | ₩14,570 | ₩14,200 | ₩14,460 | +1.83% | 25.2만 |
|---|
| 2026.07.23 | ₩14,170 | ₩14,480 | ₩14,165 | ₩14,400 | +1.62% | 31.4만 |
|---|
| 2026.07.22 | ₩14,200 | ₩14,360 | ₩14,140 | ₩14,180 | -0.14% | 29.9만 |
|---|
| 2026.07.21 | ₩14,260 | ₩14,330 | ₩14,110 | ₩14,110 | -1.05% | 33.2만 |
|---|
| 2026.07.20 | ₩14,410 | ₩14,530 | ₩14,080 | ₩14,260 | -1.04% | 35.4만 |
|---|
| 2026.07.16 | ₩14,360 | ₩14,560 | ₩14,240 | ₩14,410 | +0.35% | 44.7만 |
|---|
| 2026.07.15 | ₩14,720 | ₩14,800 | ₩14,270 | ₩14,300 | -2.85% | 60.4만 |
|---|
| 2026.07.14 | ₩14,930 | ₩15,000 | ₩14,340 | ₩14,520 | -2.75% | 47.5만 |
|---|
| 2026.07.13 | ₩14,710 | ₩15,070 | ₩14,640 | ₩14,680 | -0.20% | 47.2만 |
|---|
| 2026.07.10 | ₩14,920 | ₩14,950 | ₩14,610 | ₩14,610 | -2.08% | 44.9만 |
|---|
| 2026.07.09 | ₩14,740 | ₩14,800 | ₩14,400 | ₩14,710 | -0.20% | 68.3만 |
|---|
| 2026.07.08 | ₩15,070 | ₩15,080 | ₩14,520 | ₩14,780 | -1.92% | 55.1만 |
|---|
| 2026.07.07 | ₩14,900 | ₩15,100 | ₩14,730 | ₩15,080 | +1.21% | 51만 |
|---|
| 2026.07.06 | ₩14,890 | ₩15,010 | ₩14,640 | ₩14,750 | -0.94% | 24.2만 |
|---|
| 2026.07.03 | ₩14,890 | ₩15,040 | ₩14,740 | ₩14,890 | 0.00% | 39.7만 |
|---|
| 2026.07.02 | ₩14,340 | ₩15,030 | ₩14,200 | ₩14,750 | +2.86% | 54만 |
|---|
| 2026.07.01 | ₩14,490 | ₩14,500 | ₩14,270 | ₩14,300 | -1.31% | 39.9만 |
|---|
| 2026.06.30 | ₩14,550 | ₩14,730 | ₩14,300 | ₩14,300 | -1.72% | 46.6만 |
|---|
| 2026.06.29 | ₩14,260 | ₩14,650 | ₩14,250 | ₩14,540 | +1.96% | 41.9만 |
|---|
| 2026.06.26 | ₩14,140 | ₩14,200 | ₩13,920 | ₩14,130 | -0.07% | 59만 |
|---|
| 2026.06.25 | ₩14,500 | ₩14,550 | ₩14,160 | ₩14,160 | -2.34% | 45.2만 |
|---|
| 2026.06.24 | ₩14,490 | ₩14,550 | ₩14,250 | ₩14,360 | -0.90% | 46.4만 |
|---|
| 2026.06.23 | ₩14,860 | ₩14,910 | ₩14,470 | ₩14,490 | -2.49% | 57.8만 |
|---|
| 2026.06.22 | ₩15,270 | ₩15,270 | ₩14,810 | ₩14,810 | -3.01% | 45.6만 |
|---|
| 2026.06.19 | ₩15,200 | ₩15,290 | ₩14,880 | ₩15,270 | +0.46% | 79.7만 |
|---|
| 2026.06.18 | ₩15,500 | ₩15,530 | ₩15,230 | ₩15,300 | -1.29% | 33.2만 |
|---|
| 2026.06.17 | ₩16,010 | ₩16,240 | ₩15,510 | ₩15,540 | -2.94% | 61.2만 |
|---|
| 2026.06.16 | ₩16,010 | ₩16,470 | ₩15,830 | ₩16,170 | +1.00% | 240.9만 |
|---|
| 2026.06.15 | ₩15,960 | ₩16,330 | ₩15,650 | ₩16,000 | +0.25% | 165.7만 |
|---|
| 2026.06.12 | ₩15,590 | ₩16,060 | ₩15,290 | ₩15,700 | +0.71% | 152.5만 |
|---|
| 2026.06.11 | ₩14,990 | ₩15,600 | ₩14,750 | ₩15,600 | +4.07% | 80.9만 |
|---|
| 2026.06.10 | ₩14,600 | ₩15,140 | ₩14,600 | ₩15,020 | +2.88% | 91.3만 |
|---|
| 2026.06.09 | ₩14,710 | ₩15,030 | ₩14,550 | ₩14,720 | +0.07% | 73.5만 |
|---|
| 2026.06.08 | ₩14,800 | ₩14,940 | ₩14,570 | ₩14,620 | -1.22% | 78만 |
|---|
| 2026.06.05 | ₩15,100 | ₩15,250 | ₩14,840 | ₩15,060 | -0.26% | 64.3만 |
|---|
| 2026.06.04 | ₩15,040 | ₩15,110 | ₩14,780 | ₩14,970 | -0.47% | 90.1만 |
|---|
| 2026.06.02 | ₩14,910 | ₩15,080 | ₩14,780 | ₩15,040 | +0.87% | 62만 |
|---|
| 2026.06.01 | ₩15,030 | ₩15,180 | ₩14,820 | ₩14,990 | -0.27% | 71만 |
|---|
| 2026.05.29 | ₩15,220 | ₩15,300 | ₩14,900 | ₩15,030 | -1.25% | 73.5만 |
|---|
| 2026.05.28 | ₩15,260 | ₩15,340 | ₩14,820 | ₩15,070 | -1.25% | 86.2만 |
|---|
| 2026.05.27 | ₩15,500 | ₩15,550 | ₩15,210 | ₩15,330 | -1.10% | 75.5만 |
|---|
| 2026.05.26 | ₩15,850 | ₩15,860 | ₩15,480 | ₩15,570 | -1.77% | 50.3만 |
|---|
| 2026.05.22 | ₩15,570 | ₩15,720 | ₩15,500 | ₩15,660 | +0.58% | 45.3만 |
|---|
| 2026.05.21 | ₩15,480 | ₩15,530 | ₩15,290 | ₩15,390 | -0.58% | 54.9만 |
|---|
| 2026.05.20 | ₩15,910 | ₩15,950 | ₩15,310 | ₩15,380 | -3.33% | 69만 |
|---|
| 2026.05.19 | ₩16,060 | ₩16,070 | ₩15,670 | ₩15,740 | -1.99% | 58.2만 |
|---|
| 2026.05.18 | ₩16,290 | ₩16,290 | ₩15,750 | ₩15,950 | -2.09% | 69.8만 |
|---|
| 2026.05.15 | ₩16,170 | ₩16,560 | ₩15,960 | ₩16,300 | +0.80% | 122.8만 |
|---|
| 2026.05.14 | ₩15,690 | ₩16,220 | ₩15,610 | ₩16,220 | +3.38% | 72.4만 |
|---|
| 2026.05.13 | ₩16,130 | ₩16,150 | ₩15,650 | ₩15,650 | -2.98% | 67.4만 |
|---|
| 2026.05.12 | ₩16,030 | ₩16,090 | ₩15,620 | ₩15,880 | -0.94% | 97.6만 |
|---|
| 2026.05.11 | ₩16,190 | ₩16,230 | ₩16,000 | ₩16,010 | -1.11% | 71.3만 |
|---|
| 2026.05.08 | ₩16,490 | ₩16,490 | ₩16,230 | ₩16,270 | -1.33% | 67.4만 |
|---|
| 2026.05.07 | ₩16,490 | ₩16,550 | ₩16,300 | ₩16,300 | -1.15% | 83.3만 |
|---|
| 2026.05.06 | ₩16,920 | ₩16,930 | ₩16,410 | ₩16,410 | -3.01% | 166만 |
|---|
| 2026.05.04 | ₩17,380 | ₩17,380 | ₩16,940 | ₩16,950 | -2.47% | 78만 |
|---|
| 2026.04.30 | ₩17,110 | ₩17,350 | ₩16,980 | ₩17,200 | +0.53% | 50.9만 |
|---|
| 2026.04.29 | ₩17,340 | ₩17,340 | ₩17,070 | ₩17,200 | -0.81% | 31.1만 |
|---|
| 2026.04.28 | ₩17,170 | ₩17,380 | ₩17,110 | ₩17,320 | +0.87% | 46.3만 |
|---|
| 2026.04.27 | ₩16,940 | ₩17,260 | ₩16,920 | ₩17,160 | +1.30% | 69.7만 |
|---|
| 2026.04.24 | ₩16,790 | ₩16,990 | ₩16,790 | ₩16,950 | +0.95% | 56.7만 |
|---|
| 2026.04.23 | ₩16,980 | ₩16,990 | ₩16,650 | ₩16,800 | -1.06% | 71.8만 |
|---|
| 2026.04.22 | ₩16,800 | ₩16,930 | ₩16,720 | ₩16,880 | +0.48% | 44.7만 |
|---|
| 2026.04.21 | ₩16,950 | ₩17,000 | ₩16,800 | ₩16,840 | -0.65% | 53.2만 |
|---|
| 2026.04.20 | ₩17,100 | ₩17,110 | ₩16,920 | ₩16,920 | -1.05% | 45.1만 |
|---|
| 2026.04.17 | ₩17,130 | ₩17,150 | ₩16,950 | ₩17,090 | -0.23% | 47.8만 |
|---|
| 2026.04.16 | ₩17,040 | ₩17,160 | ₩17,010 | ₩17,140 | +0.59% | 62.5만 |
|---|
| 2026.04.15 | ₩17,050 | ₩17,150 | ₩16,880 | ₩16,920 | -0.76% | 55.8만 |
|---|
| 2026.04.14 | ₩16,850 | ₩17,050 | ₩16,850 | ₩16,970 | +0.71% | 44.9만 |
|---|
| 2026.04.13 | ₩16,820 | ₩16,880 | ₩16,710 | ₩16,820 | 0.00% | 47.2만 |
|---|
| 2026.04.10 | ₩16,780 | ₩17,000 | ₩16,780 | ₩17,000 | +1.31% | 46.4만 |
|---|
| 2026.04.09 | ₩16,800 | ₩16,880 | ₩16,670 | ₩16,790 | -0.06% | 55.1만 |
|---|
| 2026.04.08 | ₩16,880 | ₩16,980 | ₩16,710 | ₩16,740 | -0.83% | 59.8만 |
|---|
| 2026.04.07 | ₩16,600 | ₩16,710 | ₩16,450 | ₩16,490 | -0.66% | 38.1만 |
|---|
| 2026.04.06 | ₩16,640 | ₩16,730 | ₩16,560 | ₩16,620 | -0.12% | 35.8만 |
|---|
| 2026.04.03 | ₩16,610 | ₩17,090 | ₩16,600 | ₩16,610 | 0.00% | 56.1만 |
|---|
| 2026.04.02 | ₩17,170 | ₩17,340 | ₩16,710 | ₩16,780 | -2.27% | 76.4만 |
|---|
| 2026.04.01 | ₩17,150 | ₩17,210 | ₩16,880 | ₩17,130 | -0.12% | 58.6만 |
|---|
| 2026.03.31 | ₩17,230 | ₩17,230 | ₩16,850 | ₩16,890 | -1.97% | 109.1만 |
|---|
| 2026.03.30 | ₩17,970 | ₩18,130 | ₩17,900 | ₩17,990 | +0.11% | 103.4만 |
|---|
| 2026.03.27 | ₩18,140 | ₩18,300 | ₩17,940 | ₩18,260 | +0.66% | 74.1만 |
|---|
| 2026.03.26 | ₩18,200 | ₩18,400 | ₩18,070 | ₩18,240 | +0.22% | 74.3만 |
|---|
| 2026.03.25 | ₩18,270 | ₩18,310 | ₩18,070 | ₩18,140 | -0.71% | 45.1만 |
|---|
| 2026.03.24 | ₩18,090 | ₩18,170 | ₩17,870 | ₩18,120 | +0.17% | 63.5만 |
|---|
| 2026.03.23 | ₩17,890 | ₩17,940 | ₩17,720 | ₩17,780 | -0.61% | 58.5만 |
|---|
| 2026.03.20 | ₩18,020 | ₩18,280 | ₩18,020 | ₩18,190 | +0.94% | 62.8만 |
|---|
| 2026.03.19 | ₩18,010 | ₩18,070 | ₩17,850 | ₩17,850 | -0.89% | 66.7만 |
|---|
| 2026.03.18 | ₩18,270 | ₩18,280 | ₩18,080 | ₩18,100 | -0.93% | 54.6만 |
|---|
| 2026.03.17 | ₩18,100 | ₩18,240 | ₩18,060 | ₩18,100 | 0.00% | 47만 |
|---|
| 2026.03.16 | ₩18,030 | ₩18,320 | ₩18,030 | ₩18,050 | +0.11% | 42.6만 |
|---|
| 2026.03.13 | ₩18,010 | ₩18,230 | ₩17,970 | ₩18,140 | +0.72% | 41.5만 |
|---|
| 2026.03.12 | ₩17,940 | ₩18,350 | ₩17,820 | ₩18,280 | +1.90% | 85.4만 |
|---|
| 2026.03.11 | ₩18,010 | ₩18,220 | ₩17,910 | ₩17,980 | -0.17% | 56.5만 |
|---|
| 2026.03.10 | ₩18,140 | ₩18,210 | ₩17,710 | ₩17,850 | -1.60% | 63.6만 |
|---|
| 2026.03.09 | ₩17,500 | ₩17,850 | ₩17,210 | ₩17,750 | +1.43% | 65.9만 |
|---|
| 2026.03.06 | ₩17,660 | ₩18,500 | ₩17,630 | ₩18,080 | +2.38% | 57.2만 |
|---|
| 2026.03.05 | ₩18,040 | ₩18,210 | ₩17,790 | ₩17,830 | -1.16% | 83.2만 |
|---|
| 2026.03.04 | ₩18,160 | ₩18,220 | ₩17,340 | ₩17,370 | -4.35% | 163만 |
|---|
| 2026.03.03 | ₩18,720 | ₩19,200 | ₩18,660 | ₩18,740 | +0.11% | 75만 |
|---|
| 2026.02.27 | ₩19,390 | ₩19,410 | ₩18,600 | ₩19,050 | -1.75% | 69.8만 |
|---|
| 2026.02.26 | ₩19,590 | ₩19,590 | ₩19,170 | ₩19,400 | -0.97% | 67.9만 |
|---|
| 2026.02.25 | ₩19,440 | ₩19,570 | ₩19,280 | ₩19,530 | +0.46% | 56.4만 |
|---|
| 2026.02.24 | ₩19,500 | ₩19,550 | ₩19,260 | ₩19,410 | -0.46% | 46.5만 |
|---|
| 2026.02.23 | ₩19,460 | ₩19,550 | ₩19,310 | ₩19,500 | +0.21% | 47.7만 |
|---|
| 2026.02.20 | ₩19,070 | ₩19,530 | ₩19,030 | ₩19,390 | +1.68% | 72.9만 |
|---|
| 2026.02.19 | ₩19,050 | ₩19,140 | ₩18,940 | ₩19,100 | +0.26% | 59.2만 |
|---|
| 2026.02.13 | ₩18,790 | ₩18,980 | ₩18,690 | ₩18,860 | +0.37% | 50.5만 |
|---|
| 2026.02.12 | ₩18,570 | ₩19,000 | ₩18,550 | ₩19,000 | +2.32% | 101.6만 |
|---|
| 2026.02.11 | ₩18,480 | ₩18,590 | ₩18,430 | ₩18,550 | +0.38% | 55.4만 |
|---|
| 2026.02.10 | ₩18,040 | ₩18,460 | ₩17,950 | ₩18,400 | +2.00% | 80.9만 |
|---|
| 2026.02.09 | ₩17,910 | ₩18,150 | ₩17,820 | ₩17,990 | +0.45% | 55.6만 |
|---|
| 2026.02.06 | ₩17,710 | ₩17,710 | ₩17,300 | ₩17,690 | -0.11% | 78.5만 |
|---|
| 2026.02.05 | ₩17,570 | ₩17,940 | ₩17,340 | ₩17,730 | +0.91% | 78.1만 |
|---|
| 2026.02.04 | ₩17,200 | ₩17,640 | ₩17,200 | ₩17,600 | +2.33% | 55만 |
|---|
| 2026.02.03 | ₩17,170 | ₩17,290 | ₩17,040 | ₩17,270 | +0.58% | 82.6만 |
|---|
| 2026.02.02 | ₩17,520 | ₩17,520 | ₩16,920 | ₩17,060 | -2.63% | 114.4만 |
|---|
| 2026.01.30 | ₩17,560 | ₩17,730 | ₩17,390 | ₩17,440 | -0.68% | 70.8만 |
|---|
| 2026.01.29 | ₩17,390 | ₩17,660 | ₩17,160 | ₩17,630 | +1.38% | 110.1만 |
|---|
| 2026.01.28 | ₩17,530 | ₩17,600 | ₩17,410 | ₩17,430 | -0.57% | 84.4만 |
|---|
| 2026.01.27 | ₩17,560 | ₩17,660 | ₩17,500 | ₩17,550 | -0.06% | 68.1만 |
|---|
| 2026.01.26 | ₩17,770 | ₩17,790 | ₩17,550 | ₩17,550 | -1.24% | 69.2만 |
|---|
| 2026.01.23 | ₩17,780 | ₩17,930 | ₩17,730 | ₩17,740 | -0.22% | 63.2만 |
|---|
| 2026.01.22 | ₩17,870 | ₩17,970 | ₩17,750 | ₩17,780 | -0.50% | 64.9만 |
|---|
| 2026.01.21 | ₩17,850 | ₩17,990 | ₩17,760 | ₩17,980 | +0.73% | 39.7만 |
|---|
| 2026.01.20 | ₩17,670 | ₩18,000 | ₩17,650 | ₩17,940 | +1.53% | 29.2만 |
|---|
| 2026.01.19 | ₩17,730 | ₩17,840 | ₩17,570 | ₩17,670 | -0.34% | 50만 |
|---|
| 2026.01.16 | ₩18,030 | ₩18,110 | ₩17,780 | ₩17,780 | -1.39% | 68.6만 |
|---|
| 2026.01.15 | ₩17,980 | ₩18,170 | ₩17,970 | ₩17,990 | +0.06% | 44.9만 |
|---|
| 2026.01.14 | ₩18,150 | ₩18,150 | ₩17,930 | ₩17,990 | -0.88% | 46.2만 |
|---|
| 2026.01.13 | ₩17,980 | ₩18,140 | ₩17,970 | ₩18,140 | +0.89% | 43.7만 |
|---|
| 2026.01.12 | ₩17,980 | ₩18,050 | ₩17,870 | ₩17,930 | -0.28% | 37만 |
|---|
| 2026.01.09 | ₩18,030 | ₩18,150 | ₩17,950 | ₩17,970 | -0.33% | 43.5만 |
|---|
| 2026.01.08 | ₩18,100 | ₩18,200 | ₩17,900 | ₩18,080 | -0.11% | 73.6만 |
|---|
| 2026.01.07 | ₩18,220 | ₩18,300 | ₩18,090 | ₩18,200 | -0.11% | 67.9만 |
|---|
| 2026.01.06 | ₩18,350 | ₩18,530 | ₩18,290 | ₩18,370 | +0.11% | 58.8만 |
|---|
| 2026.01.05 | ₩18,430 | ₩18,440 | ₩18,250 | ₩18,290 | -0.76% | 46.2만 |
|---|
| 2026.01.02 | ₩18,900 | ₩18,970 | ₩18,400 | ₩18,400 | -2.65% | 55.1만 |
|---|
| 2025.12.30 | ₩18,590 | ₩19,270 | ₩18,580 | ₩18,950 | +1.94% | 84.8만 |
|---|
| 2025.12.29 | ₩18,320 | ₩18,560 | ₩18,310 | ₩18,490 | +0.93% | 36.9만 |
|---|
| 2025.12.26 | ₩18,780 | ₩18,860 | ₩18,470 | ₩18,540 | -1.28% | 58만 |
|---|
| 2025.12.24 | ₩18,880 | ₩18,950 | ₩18,730 | ₩18,880 | 0.00% | 50.5만 |
|---|
| 2025.12.23 | ₩18,750 | ₩18,980 | ₩18,700 | ₩18,810 | +0.32% | 47.4만 |
|---|
| 2025.12.22 | ₩18,550 | ₩18,750 | ₩18,510 | ₩18,720 | +0.92% | 44.4만 |
|---|
| 2025.12.19 | ₩18,510 | ₩18,580 | ₩18,380 | ₩18,550 | +0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩18,460 | ₩18,480 | ₩18,250 | ₩18,450 | -0.05% | 52.4만 |
|---|
| 2025.12.17 | ₩18,400 | ₩18,600 | ₩18,230 | ₩18,490 | +0.49% | 100.2만 |
|---|
| 2025.12.16 | ₩17,970 | ₩18,840 | ₩17,810 | ₩18,390 | +2.34% | 385.2만 |
|---|
| 2025.12.15 | ₩17,930 | ₩18,000 | ₩17,820 | ₩17,930 | 0.00% | 26.5만 |
|---|
| 2025.12.12 | ₩17,830 | ₩18,030 | ₩17,740 | ₩17,980 | +0.84% | 94.2만 |
|---|
| 2025.12.11 | ₩17,850 | ₩17,850 | ₩17,710 | ₩17,750 | -0.56% | 48만 |
|---|
| 2025.12.10 | ₩17,990 | ₩17,990 | ₩17,770 | ₩17,770 | -1.22% | 29.1만 |
|---|
| 2025.12.09 | ₩17,910 | ₩18,000 | ₩17,780 | ₩18,000 | +0.50% | 30.6만 |
|---|
| 2025.12.08 | ₩17,960 | ₩18,000 | ₩17,750 | ₩17,810 | -0.84% | 28.8만 |
|---|
| 2025.12.05 | ₩17,880 | ₩18,000 | ₩17,840 | ₩17,920 | +0.22% | 27.3만 |
|---|
| 2025.12.04 | ₩18,090 | ₩18,120 | ₩17,900 | ₩18,000 | -0.50% | 31.4만 |
|---|
| 2025.12.03 | ₩18,150 | ₩18,180 | ₩18,040 | ₩18,120 | -0.17% | 21.6만 |
|---|
| 2025.12.02 | ₩18,070 | ₩18,200 | ₩18,010 | ₩18,150 | +0.44% | 34만 |
|---|
| 2025.12.01 | ₩18,030 | ₩18,170 | ₩17,890 | ₩18,060 | +0.17% | 41.5만 |
|---|
| 2025.11.28 | ₩17,980 | ₩18,040 | ₩17,850 | ₩17,990 | +0.06% | 39.9만 |
|---|
| 2025.11.27 | ₩17,830 | ₩18,000 | ₩17,730 | ₩17,860 | +0.17% | 31.8만 |
|---|
| 2025.11.26 | ₩17,650 | ₩17,870 | ₩17,530 | ₩17,870 | +1.25% | 39.6만 |
|---|
| 2025.11.25 | ₩17,960 | ₩18,010 | ₩17,520 | ₩17,530 | -2.39% | 38.8만 |
|---|
| 2025.11.24 | ₩17,800 | ₩17,990 | ₩17,650 | ₩17,920 | +0.67% | 74.3만 |
|---|
| 2025.11.21 | ₩17,530 | ₩17,800 | ₩17,440 | ₩17,720 | +1.08% | 71.9만 |
|---|
| 2025.11.20 | ₩17,500 | ₩17,790 | ₩17,470 | ₩17,630 | +0.74% | 57.9만 |
|---|
| 2025.11.19 | ₩17,600 | ₩17,830 | ₩17,410 | ₩17,560 | -0.23% | 64만 |
|---|
| 2025.11.18 | ₩17,230 | ₩17,530 | ₩17,170 | ₩17,390 | +0.93% | 49.2만 |
|---|
| 2025.11.17 | ₩17,330 | ₩17,450 | ₩17,210 | ₩17,300 | -0.17% | 31.6만 |
|---|
| 2025.11.14 | ₩17,400 | ₩17,550 | ₩17,250 | ₩17,290 | -0.63% | 33.5만 |
|---|
| 2025.11.13 | ₩17,590 | ₩17,640 | ₩17,350 | ₩17,440 | -0.85% | 51만 |
|---|
| 2025.11.12 | ₩17,200 | ₩17,650 | ₩17,190 | ₩17,630 | +2.50% | 104.3만 |
|---|
| 2025.11.11 | ₩17,240 | ₩17,350 | ₩17,090 | ₩17,160 | -0.46% | 46.1만 |
|---|
| 2025.11.10 | ₩17,010 | ₩17,300 | ₩16,950 | ₩17,240 | +1.35% | 41.5만 |
|---|
| 2025.11.07 | ₩17,000 | ₩17,110 | ₩16,770 | ₩16,840 | -0.94% | 36.6만 |
|---|
| 2025.11.06 | ₩16,790 | ₩17,060 | ₩16,600 | ₩16,950 | +0.95% | 46.5만 |
|---|
| 2025.11.05 | ₩16,990 | ₩16,990 | ₩16,420 | ₩16,680 | -1.82% | 83.7만 |
|---|
| 2025.11.04 | ₩16,800 | ₩16,950 | ₩16,740 | ₩16,920 | +0.71% | 36.4만 |
|---|
| 2025.11.03 | ₩16,890 | ₩17,000 | ₩16,760 | ₩16,820 | -0.41% | 48.8만 |
|---|
| 2025.10.31 | ₩17,000 | ₩17,050 | ₩16,870 | ₩16,880 | -0.71% | 43.3만 |
|---|
| 2025.10.30 | ₩17,010 | ₩17,110 | ₩16,920 | ₩16,970 | -0.24% | 67.3만 |
|---|
| 2025.10.29 | ₩17,240 | ₩17,260 | ₩16,970 | ₩17,040 | -1.16% | 78.3만 |
|---|
| 2025.10.28 | ₩17,110 | ₩17,370 | ₩17,090 | ₩17,240 | +0.76% | 43.9만 |
|---|
| 2025.10.27 | ₩17,100 | ₩17,180 | ₩17,020 | ₩17,090 | -0.06% | 58.5만 |
|---|
| 2025.10.24 | ₩17,150 | ₩17,180 | ₩17,080 | ₩17,090 | -0.35% | 33.3만 |
|---|
| 2025.10.23 | ₩17,150 | ₩17,340 | ₩17,090 | ₩17,090 | -0.35% | 40.8만 |
|---|
| 2025.10.22 | ₩17,280 | ₩17,360 | ₩17,040 | ₩17,210 | -0.41% | 57.7만 |
|---|
| 2025.10.21 | ₩17,610 | ₩17,670 | ₩17,260 | ₩17,280 | -1.87% | 75.9만 |
|---|
| 2025.10.20 | ₩17,600 | ₩17,700 | ₩17,450 | ₩17,600 | 0.00% | 43.6만 |
|---|
| 2025.10.17 | ₩17,600 | ₩17,730 | ₩17,590 | ₩17,590 | -0.06% | 37.6만 |
|---|
| 2025.10.16 | ₩17,620 | ₩17,870 | ₩17,620 | ₩17,740 | +0.68% | 31.5만 |
|---|
| 2025.10.15 | ₩17,480 | ₩17,710 | ₩17,450 | ₩17,640 | +0.92% | 29.6만 |
|---|
| 2025.10.14 | ₩17,500 | ₩17,550 | ₩17,410 | ₩17,460 | -0.23% | 45.1만 |
|---|
| 2025.10.13 | ₩17,760 | ₩17,760 | ₩17,450 | ₩17,560 | -1.13% | 42.2만 |
|---|
| 2025.10.10 | ₩17,970 | ₩18,050 | ₩17,700 | ₩17,800 | -0.95% | 83.5만 |
|---|