시장 데이터를 불러오는 중
전체 종목
한국팩키지 과거 주가
037230.KQ · KOSDAQ
주요 제품·사업: 카톤팩, 골판지 상자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037230.KQ · KOSDAQ
주요 제품·사업: 카톤팩, 골판지 상자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,364 | ₩1,364 | ₩1,326 | ₩1,329 | -2.57% | 2.8천 |
| 2026.10.08 | ₩1,330 | ₩1,336 | ₩1,321 | ₩1,336 | +0.45% | 2.4만 |
| 2026.10.07 | ₩1,323 | ₩1,370 | ₩1,315 | ₩1,330 | +0.53% | 1.9만 |
| 2026.10.06 | ₩1,358 | ₩1,358 | ₩1,315 | ₩1,326 | -2.36% | 1.3만 |
| 2026.10.02 | ₩1,320 | ₩1,326 | ₩1,315 | ₩1,322 | +0.15% | 1.1만 |
| 2026.10.01 | ₩1,317 | ₩1,338 | ₩1,301 | ₩1,323 | +0.46% | 1.5만 |
| 2026.09.30 | ₩1,345 | ₩1,345 | ₩1,317 | ₩1,326 | -1.41% | 1.5만 |
| 2026.09.29 | ₩1,310 | ₩1,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,294 |
| ₩1,330 |
| +1.53% |
| 3만 |
| 2026.09.28 | ₩1,357 | ₩1,357 | ₩1,290 | ₩1,301 | -4.13% | 11.3만 |
|---|
| 2026.09.23 | ₩1,388 | ₩1,414 | ₩1,334 | ₩1,344 | -3.17% | 6만 |
|---|
| 2026.09.22 | ₩1,397 | ₩1,397 | ₩1,369 | ₩1,370 | -1.93% | 2.3만 |
|---|
| 2026.09.21 | ₩1,374 | ₩1,415 | ₩1,369 | ₩1,397 | +1.67% | 4.1만 |
|---|
| 2026.09.18 | ₩1,363 | ₩1,419 | ₩1,363 | ₩1,402 | +2.86% | 2.2만 |
|---|
| 2026.09.17 | ₩1,440 | ₩1,440 | ₩1,378 | ₩1,399 | -2.85% | 9.1만 |
|---|
| 2026.09.16 | ₩1,411 | ₩1,453 | ₩1,398 | ₩1,402 | -0.64% | 2.6만 |
|---|
| 2026.09.15 | ₩1,409 | ₩1,451 | ₩1,404 | ₩1,411 | +0.14% | 4.1만 |
|---|
| 2026.09.14 | ₩1,457 | ₩1,457 | ₩1,404 | ₩1,421 | -2.47% | 3.1만 |
|---|
| 2026.09.11 | ₩1,490 | ₩1,580 | ₩1,443 | ₩1,457 | -2.21% | 27.5만 |
|---|
| 2026.09.10 | ₩1,415 | ₩1,500 | ₩1,391 | ₩1,437 | +1.55% | 31.2만 |
|---|
| 2026.09.09 | ₩1,404 | ₩1,425 | ₩1,394 | ₩1,395 | -0.64% | 3.4만 |
|---|
| 2026.09.08 | ₩1,415 | ₩1,419 | ₩1,372 | ₩1,404 | -0.78% | 4.5만 |
|---|
| 2026.09.07 | ₩1,405 | ₩1,449 | ₩1,388 | ₩1,392 | -0.93% | 8만 |
|---|
| 2026.09.04 | ₩1,403 | ₩1,419 | ₩1,398 | ₩1,413 | +0.71% | 8.2천 |
|---|
| 2026.09.03 | ₩1,390 | ₩1,416 | ₩1,386 | ₩1,408 | +1.29% | 3만 |
|---|
| 2026.09.02 | ₩1,402 | ₩1,470 | ₩1,380 | ₩1,402 | 0.00% | 8.9만 |
|---|
| 2026.09.01 | ₩1,422 | ₩1,422 | ₩1,394 | ₩1,398 | -1.69% | 1.2만 |
|---|
| 2026.08.31 | ₩1,438 | ₩1,438 | ₩1,396 | ₩1,414 | -1.67% | 4.3만 |
|---|
| 2026.08.28 | ₩1,418 | ₩1,470 | ₩1,402 | ₩1,430 | +0.85% | 4.5만 |
|---|
| 2026.08.27 | ₩1,405 | ₩1,420 | ₩1,383 | ₩1,418 | +0.93% | 2.1만 |
|---|
| 2026.08.26 | ₩1,410 | ₩1,418 | ₩1,370 | ₩1,417 | +0.50% | 3.6만 |
|---|
| 2026.08.25 | ₩1,293 | ₩1,421 | ₩1,283 | ₩1,410 | +9.05% | 14.3만 |
|---|
| 2026.08.24 | ₩1,344 | ₩1,344 | ₩1,306 | ₩1,328 | -1.19% | 2.5만 |
|---|
| 2026.08.21 | ₩1,400 | ₩1,400 | ₩1,311 | ₩1,321 | -5.64% | 10.2만 |
|---|
| 2026.08.20 | ₩1,352 | ₩1,399 | ₩1,348 | ₩1,364 | +0.89% | 6.4만 |
|---|
| 2026.08.19 | ₩1,339 | ₩1,401 | ₩1,334 | ₩1,364 | +1.87% | 6.9만 |
|---|
| 2026.08.18 | ₩1,415 | ₩1,447 | ₩1,382 | ₩1,388 | -1.91% | 7.8만 |
|---|
| 2026.08.14 | ₩1,427 | ₩1,444 | ₩1,398 | ₩1,415 | -0.84% | 5만 |
|---|
| 2026.08.13 | ₩1,431 | ₩1,449 | ₩1,415 | ₩1,416 | -1.05% | 4.7만 |
|---|
| 2026.08.12 | ₩1,429 | ₩1,447 | ₩1,423 | ₩1,431 | +0.14% | 5.7만 |
|---|
| 2026.08.11 | ₩1,433 | ₩1,455 | ₩1,420 | ₩1,429 | -0.28% | 7.2만 |
|---|
| 2026.08.10 | ₩1,399 | ₩1,447 | ₩1,396 | ₩1,433 | +2.43% | 7.3만 |
|---|
| 2026.08.07 | ₩1,395 | ₩1,399 | ₩1,370 | ₩1,383 | -0.86% | 4.6만 |
|---|
| 2026.08.06 | ₩1,377 | ₩1,395 | ₩1,360 | ₩1,383 | +0.44% | 3.8만 |
|---|
| 2026.08.05 | ₩1,344 | ₩1,395 | ₩1,343 | ₩1,389 | +3.35% | 6.8만 |
|---|
| 2026.08.04 | ₩1,306 | ₩1,362 | ₩1,306 | ₩1,352 | +3.52% | 6.8만 |
|---|
| 2026.08.03 | ₩1,339 | ₩1,349 | ₩1,306 | ₩1,318 | -1.57% | 6.2만 |
|---|
| 2026.07.31 | ₩1,305 | ₩1,330 | ₩1,246 | ₩1,324 | +1.46% | 18.6만 |
|---|
| 2026.07.30 | ₩1,190 | ₩1,327 | ₩1,190 | ₩1,285 | +7.98% | 14.5만 |
|---|
| 2026.07.29 | ₩1,317 | ₩1,363 | ₩1,250 | ₩1,281 | -2.73% | 28.7만 |
|---|
| 2026.07.28 | ₩1,369 | ₩1,397 | ₩1,318 | ₩1,327 | -3.07% | 18.8만 |
|---|
| 2026.07.27 | ₩1,435 | ₩1,435 | ₩1,381 | ₩1,382 | -3.69% | 21.6만 |
|---|
| 2026.07.24 | ₩1,400 | ₩1,676 | ₩1,400 | ₩1,437 | +2.64% | 156.4만 |
|---|
| 2026.07.23 | ₩1,351 | ₩1,420 | ₩1,334 | ₩1,387 | +2.66% | 20.5만 |
|---|
| 2026.07.22 | ₩1,373 | ₩1,393 | ₩1,350 | ₩1,350 | -1.68% | 19.5만 |
|---|
| 2026.07.21 | ₩1,401 | ₩1,424 | ₩1,367 | ₩1,368 | -2.36% | 20.8만 |
|---|
| 2026.07.20 | ₩1,393 | ₩1,598 | ₩1,393 | ₩1,411 | +1.29% | 152.1만 |
|---|
| 2026.07.16 | ₩1,395 | ₩1,414 | ₩1,375 | ₩1,391 | -0.29% | 13.2만 |
|---|
| 2026.07.15 | ₩1,375 | ₩1,425 | ₩1,366 | ₩1,388 | +0.95% | 11.2만 |
|---|
| 2026.07.14 | ₩1,373 | ₩1,430 | ₩1,368 | ₩1,374 | +0.07% | 18.1만 |
|---|
| 2026.07.13 | ₩1,417 | ₩1,493 | ₩1,385 | ₩1,395 | -1.55% | 17만 |
|---|
| 2026.07.10 | ₩1,345 | ₩1,433 | ₩1,345 | ₩1,426 | +6.02% | 15.8만 |
|---|
| 2026.07.09 | ₩1,392 | ₩1,495 | ₩1,336 | ₩1,376 | -1.15% | 56.6만 |
|---|
| 2026.07.08 | ₩1,410 | ₩1,735 | ₩1,396 | ₩1,418 | +0.57% | 211.2만 |
|---|
| 2026.07.07 | ₩1,403 | ₩1,446 | ₩1,387 | ₩1,424 | +1.50% | 3.5만 |
|---|
| 2026.07.06 | ₩1,418 | ₩1,432 | ₩1,380 | ₩1,415 | -0.21% | 2.4만 |
|---|
| 2026.07.03 | ₩1,361 | ₩1,410 | ₩1,357 | ₩1,410 | +3.60% | 5.4만 |
|---|
| 2026.07.02 | ₩1,372 | ₩1,417 | ₩1,353 | ₩1,372 | 0.00% | 2.5만 |
|---|
| 2026.07.01 | ₩1,432 | ₩1,457 | ₩1,392 | ₩1,417 | -1.05% | 3만 |
|---|
| 2026.06.30 | ₩1,460 | ₩1,487 | ₩1,413 | ₩1,420 | -2.74% | 7만 |
|---|
| 2026.06.29 | ₩1,317 | ₩1,457 | ₩1,317 | ₩1,457 | +10.63% | 13만 |
|---|
| 2026.06.26 | ₩1,381 | ₩1,405 | ₩1,310 | ₩1,344 | -2.68% | 13.8만 |
|---|
| 2026.06.25 | ₩1,398 | ₩1,432 | ₩1,368 | ₩1,380 | -1.29% | 12.3만 |
|---|
| 2026.06.24 | ₩1,404 | ₩1,460 | ₩1,402 | ₩1,409 | +0.36% | 7.2만 |
|---|
| 2026.06.23 | ₩1,458 | ₩1,503 | ₩1,429 | ₩1,435 | -1.58% | 13.7만 |
|---|
| 2026.06.22 | ₩1,505 | ₩1,520 | ₩1,455 | ₩1,507 | +0.13% | 9.7만 |
|---|
| 2026.06.19 | ₩1,542 | ₩1,570 | ₩1,464 | ₩1,505 | -2.40% | 15.3만 |
|---|
| 2026.06.18 | ₩1,585 | ₩1,599 | ₩1,518 | ₩1,542 | -2.71% | 11.8만 |
|---|
| 2026.06.17 | ₩1,576 | ₩1,599 | ₩1,563 | ₩1,582 | +0.38% | 11.7만 |
|---|
| 2026.06.16 | ₩1,541 | ₩1,580 | ₩1,541 | ₩1,566 | +1.62% | 5.5만 |
|---|
| 2026.06.15 | ₩1,588 | ₩1,615 | ₩1,550 | ₩1,554 | -2.14% | 12.9만 |
|---|
| 2026.06.12 | ₩1,546 | ₩1,580 | ₩1,545 | ₩1,571 | +1.62% | 18.6만 |
|---|
| 2026.06.11 | ₩1,530 | ₩1,781 | ₩1,505 | ₩1,557 | +1.76% | 45.6만 |
|---|
| 2026.06.10 | ₩1,464 | ₩1,546 | ₩1,464 | ₩1,498 | +2.32% | 7.2만 |
|---|
| 2026.06.09 | ₩1,451 | ₩1,588 | ₩1,451 | ₩1,515 | +4.41% | 13.6만 |
|---|
| 2026.06.08 | ₩1,537 | ₩1,591 | ₩1,501 | ₩1,541 | +0.26% | 20.7만 |
|---|
| 2026.06.05 | ₩1,619 | ₩1,682 | ₩1,599 | ₩1,599 | -1.24% | 4.3만 |
|---|
| 2026.06.04 | ₩1,666 | ₩1,711 | ₩1,640 | ₩1,647 | -1.14% | 9.8만 |
|---|
| 2026.06.02 | ₩1,666 | ₩1,741 | ₩1,660 | ₩1,666 | 0.00% | 8.3만 |
|---|
| 2026.06.01 | ₩1,768 | ₩1,768 | ₩1,640 | ₩1,700 | -3.85% | 11.9만 |
|---|
| 2026.05.29 | ₩1,796 | ₩1,881 | ₩1,752 | ₩1,768 | -1.56% | 22.4만 |
|---|
| 2026.05.28 | ₩1,930 | ₩1,931 | ₩1,846 | ₩1,883 | -2.44% | 11.7만 |
|---|
| 2026.05.27 | ₩1,979 | ₩1,992 | ₩1,817 | ₩1,914 | -3.28% | 19.8만 |
|---|
| 2026.05.26 | ₩2,060 | ₩2,060 | ₩1,931 | ₩1,954 | -5.15% | 15.4만 |
|---|
| 2026.05.22 | ₩2,070 | ₩2,090 | ₩2,040 | ₩2,050 | -0.97% | 8.1만 |
|---|
| 2026.05.21 | ₩2,065 | ₩2,080 | ₩2,015 | ₩2,065 | 0.00% | 9.1만 |
|---|
| 2026.05.20 | ₩2,050 | ₩2,085 | ₩1,995 | ₩2,015 | -1.71% | 9.3만 |
|---|
| 2026.05.19 | ₩2,070 | ₩2,125 | ₩2,045 | ₩2,085 | +0.72% | 7.5만 |
|---|
| 2026.05.18 | ₩2,125 | ₩2,125 | ₩2,025 | ₩2,080 | -2.12% | 10.7만 |
|---|
| 2026.05.15 | ₩2,135 | ₩2,175 | ₩2,075 | ₩2,125 | -0.47% | 18.9만 |
|---|
| 2026.05.14 | ₩2,150 | ₩2,200 | ₩2,125 | ₩2,135 | -0.70% | 10만 |
|---|
| 2026.05.13 | ₩2,210 | ₩2,280 | ₩2,140 | ₩2,155 | -2.49% | 14.4만 |
|---|
| 2026.05.12 | ₩2,205 | ₩2,340 | ₩2,155 | ₩2,210 | +0.23% | 30.8만 |
|---|
| 2026.05.11 | ₩2,250 | ₩2,290 | ₩2,130 | ₩2,230 | -0.89% | 16.2만 |
|---|
| 2026.05.08 | ₩2,270 | ₩2,300 | ₩2,240 | ₩2,250 | -0.88% | 14.5만 |
|---|
| 2026.05.07 | ₩2,250 | ₩2,300 | ₩2,240 | ₩2,260 | +0.44% | 18.4만 |
|---|
| 2026.05.06 | ₩2,380 | ₩2,385 | ₩2,230 | ₩2,290 | -3.78% | 25.9만 |
|---|
| 2026.05.04 | ₩2,360 | ₩2,385 | ₩2,310 | ₩2,385 | +1.06% | 22.8만 |
|---|
| 2026.04.30 | ₩2,435 | ₩2,520 | ₩2,365 | ₩2,370 | -2.67% | 99.2만 |
|---|
| 2026.04.29 | ₩2,430 | ₩2,485 | ₩2,390 | ₩2,405 | -1.03% | 37.4만 |
|---|
| 2026.04.28 | ₩2,500 | ₩2,520 | ₩2,370 | ₩2,420 | -3.20% | 72.5만 |
|---|
| 2026.04.27 | ₩2,525 | ₩2,525 | ₩2,450 | ₩2,500 | -0.99% | 44.1만 |
|---|
| 2026.04.24 | ₩2,525 | ₩2,590 | ₩2,500 | ₩2,505 | -0.79% | 62.1만 |
|---|
| 2026.04.23 | ₩2,520 | ₩2,695 | ₩2,450 | ₩2,525 | +0.20% | 215.3만 |
|---|
| 2026.04.22 | ₩2,540 | ₩2,750 | ₩2,460 | ₩2,520 | -0.79% | 161.3만 |
|---|
| 2026.04.21 | ₩2,550 | ₩2,590 | ₩2,445 | ₩2,505 | -1.76% | 65.8만 |
|---|
| 2026.04.20 | ₩2,735 | ₩2,775 | ₩2,575 | ₩2,590 | -5.30% | 120.9만 |
|---|
| 2026.04.17 | ₩2,680 | ₩2,840 | ₩2,600 | ₩2,630 | -1.87% | 133.1만 |
|---|
| 2026.04.16 | ₩2,605 | ₩3,050 | ₩2,555 | ₩2,675 | +2.69% | 725.1만 |
|---|
| 2026.04.15 | ₩2,730 | ₩2,730 | ₩2,585 | ₩2,605 | -4.58% | 128.1만 |
|---|
| 2026.04.14 | ₩2,665 | ₩3,020 | ₩2,560 | ₩2,730 | +2.44% | 884.7만 |
|---|
| 2026.04.13 | ₩2,600 | ₩2,835 | ₩2,505 | ₩2,730 | +5.00% | 502만 |
|---|
| 2026.04.10 | ₩2,360 | ₩2,415 | ₩2,250 | ₩2,365 | +0.21% | 115.6만 |
|---|
| 2026.04.09 | ₩2,300 | ₩2,650 | ₩2,250 | ₩2,370 | +3.04% | 556.5만 |
|---|
| 2026.04.08 | ₩2,240 | ₩2,360 | ₩2,150 | ₩2,195 | -2.01% | 186.8만 |
|---|
| 2026.04.07 | ₩2,465 | ₩2,920 | ₩2,450 | ₩2,470 | +0.20% | 842.7만 |
|---|
| 2026.04.06 | ₩2,535 | ₩2,970 | ₩2,430 | ₩2,575 | +1.58% | 1115.3만 |
|---|
| 2026.04.03 | ₩2,690 | ₩2,795 | ₩2,425 | ₩2,510 | -6.69% | 343.4만 |
|---|
| 2026.04.02 | ₩2,635 | ₩3,170 | ₩2,565 | ₩2,715 | +3.04% | 1150만 |
|---|
| 2026.04.01 | ₩2,665 | ₩3,120 | ₩2,505 | ₩2,645 | -0.75% | 790.5만 |
|---|
| 2026.03.31 | ₩3,850 | ₩3,850 | ₩2,725 | ₩2,775 | -27.92% | 1036.3만 |
|---|
| 2026.03.30 | ₩2,865 | ₩3,410 | ₩2,775 | ₩3,410 | +19.02% | 1079.9만 |
|---|
| 2026.03.27 | ₩3,130 | ₩3,560 | ₩2,580 | ₩2,625 | -16.13% | 1940.5만 |
|---|
| 2026.03.26 | ₩2,220 | ₩2,935 | ₩2,220 | ₩2,935 | +32.21% | 739.8만 |
|---|
| 2026.03.25 | ₩2,230 | ₩2,575 | ₩2,135 | ₩2,260 | +1.35% | 712.2만 |
|---|
| 2026.03.24 | ₩2,095 | ₩2,690 | ₩2,005 | ₩2,210 | +5.49% | 1746.9만 |
|---|
| 2026.03.23 | ₩1,947 | ₩2,340 | ₩1,906 | ₩2,100 | +7.86% | 860만 |
|---|
| 2026.03.20 | ₩1,862 | ₩1,930 | ₩1,862 | ₩1,920 | +3.11% | 6.5만 |
|---|
| 2026.03.19 | ₩1,815 | ₩1,941 | ₩1,812 | ₩1,862 | +2.59% | 26.8만 |
|---|
| 2026.03.18 | ₩1,836 | ₩1,970 | ₩1,802 | ₩1,852 | +0.87% | 16.9만 |
|---|
| 2026.03.17 | ₩1,825 | ₩1,825 | ₩1,780 | ₩1,819 | -0.33% | 1.7만 |
|---|
| 2026.03.16 | ₩1,804 | ₩1,819 | ₩1,787 | ₩1,790 | -0.78% | 9.7천 |
|---|
| 2026.03.13 | ₩1,819 | ₩1,819 | ₩1,770 | ₩1,804 | -0.82% | 1.9만 |
|---|
| 2026.03.12 | ₩1,855 | ₩1,856 | ₩1,790 | ₩1,794 | -3.29% | 2.6만 |
|---|
| 2026.03.11 | ₩1,899 | ₩1,899 | ₩1,799 | ₩1,822 | -4.05% | 1.8만 |
|---|
| 2026.03.10 | ₩1,786 | ₩1,850 | ₩1,729 | ₩1,780 | -0.34% | 2.8만 |
|---|
| 2026.03.09 | ₩1,861 | ₩1,861 | ₩1,762 | ₩1,799 | -3.33% | 2만 |
|---|
| 2026.03.06 | ₩1,863 | ₩1,908 | ₩1,800 | ₩1,876 | +0.70% | 2.9만 |
|---|
| 2026.03.05 | ₩1,721 | ₩1,880 | ₩1,719 | ₩1,879 | +9.18% | 4.7만 |
|---|
| 2026.03.04 | ₩1,903 | ₩1,903 | ₩1,661 | ₩1,725 | -9.35% | 8.6만 |
|---|
| 2026.03.03 | ₩1,986 | ₩1,986 | ₩1,920 | ₩1,920 | -3.32% | 6.2만 |
|---|
| 2026.02.27 | ₩1,950 | ₩2,025 | ₩1,940 | ₩1,999 | +2.51% | 10.8만 |
|---|
| 2026.02.26 | ₩1,994 | ₩2,015 | ₩1,944 | ₩1,950 | -2.21% | 15만 |
|---|
| 2026.02.25 | ₩1,914 | ₩2,260 | ₩1,908 | ₩1,952 | +1.99% | 164.5만 |
|---|
| 2026.02.24 | ₩1,903 | ₩1,914 | ₩1,897 | ₩1,909 | +0.32% | 2.4만 |
|---|
| 2026.02.23 | ₩1,894 | ₩1,917 | ₩1,873 | ₩1,903 | +0.48% | 4.6만 |
|---|
| 2026.02.20 | ₩1,884 | ₩1,916 | ₩1,881 | ₩1,894 | +0.53% | 2.2만 |
|---|
| 2026.02.19 | ₩1,845 | ₩1,910 | ₩1,845 | ₩1,900 | +2.98% | 3.4만 |
|---|
| 2026.02.13 | ₩1,880 | ₩1,880 | ₩1,848 | ₩1,849 | -1.65% | 1.8만 |
|---|
| 2026.02.12 | ₩1,875 | ₩1,899 | ₩1,868 | ₩1,886 | +0.59% | 1.4만 |
|---|
| 2026.02.11 | ₩1,920 | ₩1,920 | ₩1,859 | ₩1,891 | -1.51% | 2.7만 |
|---|
| 2026.02.10 | ₩1,832 | ₩1,872 | ₩1,832 | ₩1,872 | +2.18% | 2만 |
|---|
| 2026.02.09 | ₩1,830 | ₩1,910 | ₩1,830 | ₩1,845 | +0.82% | 3만 |
|---|
| 2026.02.06 | ₩1,834 | ₩1,841 | ₩1,817 | ₩1,829 | -0.27% | 3.1만 |
|---|
| 2026.02.05 | ₩1,840 | ₩1,846 | ₩1,836 | ₩1,836 | -0.22% | 12.3만 |
|---|
| 2026.02.04 | ₩1,840 | ₩1,840 | ₩1,833 | ₩1,837 | -0.16% | 4.9천 |
|---|
| 2026.02.03 | ₩1,850 | ₩1,850 | ₩1,817 | ₩1,834 | -0.86% | 1.5만 |
|---|
| 2026.02.02 | ₩1,842 | ₩1,869 | ₩1,826 | ₩1,826 | -0.87% | 1.9만 |
|---|
| 2026.01.30 | ₩1,842 | ₩1,850 | ₩1,817 | ₩1,842 | 0.00% | 8.6만 |
|---|
| 2026.01.29 | ₩1,850 | ₩1,850 | ₩1,834 | ₩1,844 | -0.32% | 6.9만 |
|---|
| 2026.01.28 | ₩1,857 | ₩1,860 | ₩1,840 | ₩1,850 | -0.38% | 3.9만 |
|---|
| 2026.01.27 | ₩1,860 | ₩1,864 | ₩1,835 | ₩1,849 | -0.59% | 2.7만 |
|---|
| 2026.01.26 | ₩1,835 | ₩1,845 | ₩1,831 | ₩1,842 | +0.38% | 2.5만 |
|---|
| 2026.01.23 | ₩1,838 | ₩1,838 | ₩1,826 | ₩1,835 | -0.16% | 1.9만 |
|---|
| 2026.01.22 | ₩1,850 | ₩1,850 | ₩1,820 | ₩1,820 | -1.62% | 8.7천 |
|---|
| 2026.01.21 | ₩1,849 | ₩1,849 | ₩1,817 | ₩1,822 | -1.46% | 1.1만 |
|---|
| 2026.01.20 | ₩1,849 | ₩1,849 | ₩1,829 | ₩1,832 | -0.92% | 3.6만 |
|---|
| 2026.01.19 | ₩1,850 | ₩1,850 | ₩1,825 | ₩1,829 | -1.14% | 2만 |
|---|
| 2026.01.16 | ₩1,831 | ₩1,860 | ₩1,825 | ₩1,832 | +0.05% | 1.4만 |
|---|
| 2026.01.15 | ₩1,844 | ₩1,860 | ₩1,820 | ₩1,831 | -0.70% | 2.1만 |
|---|
| 2026.01.14 | ₩1,831 | ₩1,867 | ₩1,830 | ₩1,835 | +0.22% | 1.5만 |
|---|
| 2026.01.13 | ₩1,865 | ₩1,900 | ₩1,830 | ₩1,836 | -1.55% | 3.1만 |
|---|
| 2026.01.12 | ₩1,869 | ₩1,901 | ₩1,841 | ₩1,862 | -0.37% | 1.5만 |
|---|
| 2026.01.09 | ₩1,940 | ₩1,940 | ₩1,862 | ₩1,869 | -3.66% | 2.4만 |
|---|
| 2026.01.08 | ₩1,891 | ₩1,947 | ₩1,890 | ₩1,900 | +0.48% | 8.9천 |
|---|
| 2026.01.07 | ₩1,903 | ₩1,910 | ₩1,888 | ₩1,891 | -0.63% | 6.2만 |
|---|
| 2026.01.06 | ₩1,927 | ₩1,927 | ₩1,895 | ₩1,903 | -1.25% | 3.3만 |
|---|
| 2026.01.05 | ₩1,924 | ₩1,940 | ₩1,924 | ₩1,927 | +0.16% | 1.3만 |
|---|
| 2026.01.02 | ₩1,980 | ₩1,982 | ₩1,924 | ₩1,924 | -2.83% | 2.5만 |
|---|
| 2025.12.30 | ₩1,942 | ₩1,955 | ₩1,917 | ₩1,955 | +0.67% | 2.4만 |
|---|
| 2025.12.29 | ₩1,966 | ₩1,966 | ₩1,933 | ₩1,933 | -1.68% | 8.5천 |
|---|
| 2025.12.26 | ₩1,959 | ₩1,966 | ₩1,948 | ₩1,964 | +0.26% | 1.8만 |
|---|
| 2025.12.24 | ₩1,999 | ₩1,999 | ₩1,931 | ₩1,959 | -2.00% | 2.4만 |
|---|
| 2025.12.23 | ₩1,996 | ₩1,996 | ₩1,957 | ₩1,975 | -1.05% | 7.9천 |
|---|
| 2025.12.22 | ₩2,040 | ₩2,040 | ₩1,952 | ₩1,968 | -3.53% | 2.5만 |
|---|
| 2025.12.19 | ₩1,955 | ₩1,974 | ₩1,955 | ₩1,962 | +0.36% | 1.8만 |
|---|
| 2025.12.18 | ₩1,985 | ₩1,986 | ₩1,921 | ₩1,960 | -1.26% | 7.5만 |
|---|
| 2025.12.17 | ₩1,964 | ₩1,987 | ₩1,953 | ₩1,953 | -0.56% | 1.6만 |
|---|
| 2025.12.16 | ₩1,975 | ₩1,992 | ₩1,951 | ₩1,951 | -1.22% | 1.7만 |
|---|
| 2025.12.15 | ₩1,974 | ₩2,000 | ₩1,967 | ₩1,976 | +0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩2,010 | ₩2,010 | ₩1,966 | ₩1,974 | -1.79% | 1.6만 |
|---|
| 2025.12.11 | ₩2,000 | ₩2,010 | ₩1,957 | ₩1,985 | -0.75% | 6만 |
|---|
| 2025.12.10 | ₩2,010 | ₩2,010 | ₩1,970 | ₩1,972 | -1.89% | 3.1만 |
|---|
| 2025.12.09 | ₩1,941 | ₩2,050 | ₩1,918 | ₩1,973 | +1.65% | 5만 |
|---|
| 2025.12.08 | ₩1,961 | ₩1,961 | ₩1,940 | ₩1,942 | -0.97% | 1.9만 |
|---|
| 2025.12.05 | ₩2,005 | ₩2,005 | ₩1,958 | ₩1,970 | -1.75% | 1.6만 |
|---|
| 2025.12.04 | ₩1,992 | ₩2,000 | ₩1,966 | ₩1,988 | -0.20% | 1.2만 |
|---|
| 2025.12.03 | ₩2,000 | ₩2,010 | ₩1,990 | ₩1,990 | -0.50% | 8.5천 |
|---|
| 2025.12.02 | ₩1,946 | ₩2,050 | ₩1,910 | ₩2,000 | +2.77% | 9.1만 |
|---|
| 2025.12.01 | ₩1,960 | ₩1,965 | ₩1,921 | ₩1,946 | -0.71% | 6.6천 |
|---|
| 2025.11.28 | ₩1,915 | ₩1,931 | ₩1,905 | ₩1,930 | +0.78% | 1.4만 |
|---|
| 2025.11.27 | ₩1,913 | ₩1,970 | ₩1,900 | ₩1,915 | +0.10% | 9.7천 |
|---|
| 2025.11.26 | ₩1,888 | ₩1,919 | ₩1,888 | ₩1,904 | +0.85% | 5.3천 |
|---|
| 2025.11.25 | ₩1,872 | ₩1,952 | ₩1,872 | ₩1,888 | +0.85% | 2.8만 |
|---|
| 2025.11.24 | ₩1,929 | ₩1,953 | ₩1,888 | ₩1,888 | -2.13% | 2.1만 |
|---|
| 2025.11.21 | ₩1,941 | ₩1,947 | ₩1,911 | ₩1,929 | -0.62% | 1.8만 |
|---|
| 2025.11.20 | ₩1,998 | ₩1,998 | ₩1,948 | ₩1,950 | -2.40% | 2.6만 |
|---|
| 2025.11.19 | ₩1,953 | ₩2,012 | ₩1,941 | ₩1,969 | +0.82% | 4.3만 |
|---|
| 2025.11.18 | ₩2,000 | ₩2,005 | ₩1,937 | ₩1,953 | -2.35% | 2.9만 |
|---|
| 2025.11.17 | ₩1,965 | ₩2,060 | ₩1,956 | ₩1,992 | +1.37% | 10.5만 |
|---|
| 2025.11.14 | ₩1,945 | ₩2,130 | ₩1,945 | ₩1,970 | +1.29% | 23.9만 |
|---|
| 2025.11.13 | ₩1,888 | ₩2,180 | ₩1,881 | ₩1,945 | +3.02% | 50.2만 |
|---|
| 2025.11.12 | ₩1,831 | ₩1,909 | ₩1,831 | ₩1,909 | +4.26% | 2.6만 |
|---|
| 2025.11.11 | ₩1,873 | ₩1,874 | ₩1,839 | ₩1,849 | -1.28% | 1.6만 |
|---|
| 2025.11.10 | ₩1,824 | ₩1,870 | ₩1,821 | ₩1,856 | +1.75% | 3.6만 |
|---|
| 2025.11.07 | ₩1,840 | ₩1,899 | ₩1,801 | ₩1,821 | -1.03% | 2.2만 |
|---|
| 2025.11.06 | ₩1,845 | ₩1,890 | ₩1,836 | ₩1,856 | +0.60% | 2.3만 |
|---|
| 2025.11.05 | ₩1,874 | ₩1,886 | ₩1,807 | ₩1,843 | -1.65% | 7만 |
|---|
| 2025.11.04 | ₩1,904 | ₩1,933 | ₩1,885 | ₩1,890 | -0.74% | 4.4만 |
|---|
| 2025.11.03 | ₩1,978 | ₩1,995 | ₩1,901 | ₩1,904 | -3.74% | 10.3만 |
|---|
| 2025.10.31 | ₩2,015 | ₩2,015 | ₩1,975 | ₩2,000 | -0.74% | 2.9만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,050 | ₩1,980 | ₩1,998 | -0.35% | 5.5만 |
|---|
| 2025.10.29 | ₩2,015 | ₩2,015 | ₩1,985 | ₩1,999 | -0.79% | 5.8만 |
|---|
| 2025.10.28 | ₩2,065 | ₩2,065 | ₩2,005 | ₩2,020 | -2.18% | 1.3만 |
|---|
| 2025.10.27 | ₩2,010 | ₩2,045 | ₩1,999 | ₩2,025 | +0.75% | 6만 |
|---|
| 2025.10.24 | ₩2,000 | ₩2,015 | ₩1,989 | ₩2,015 | +0.75% | 2.5만 |
|---|
| 2025.10.23 | ₩2,060 | ₩2,060 | ₩1,995 | ₩2,000 | -2.91% | 3.1만 |
|---|
| 2025.10.22 | ₩2,005 | ₩2,055 | ₩1,980 | ₩2,030 | +1.25% | 3.8만 |
|---|
| 2025.10.21 | ₩2,010 | ₩2,025 | ₩1,987 | ₩1,994 | -0.80% | 6.1만 |
|---|
| 2025.10.20 | ₩2,030 | ₩2,050 | ₩1,998 | ₩2,010 | -0.99% | 9.3만 |
|---|
| 2025.10.17 | ₩2,065 | ₩2,070 | ₩2,015 | ₩2,030 | -1.69% | 3.3만 |
|---|
| 2025.10.16 | ₩2,125 | ₩2,135 | ₩2,040 | ₩2,065 | -2.82% | 6.5만 |
|---|
| 2025.10.15 | ₩2,090 | ₩2,130 | ₩2,050 | ₩2,085 | -0.24% | 4.8만 |
|---|
| 2025.10.14 | ₩2,150 | ₩2,150 | ₩2,040 | ₩2,080 | -3.26% | 6.3만 |
|---|
| 2025.10.13 | ₩2,110 | ₩2,145 | ₩2,050 | ₩2,090 | -0.95% | 5.7만 |
|---|