시장 데이터를 불러오는 중
전체 종목
세중 과거 주가
039310.KQ · KOSDAQ
주요 제품·사업: 여행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039310.KQ · KOSDAQ
주요 제품·사업: 여행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,189 | ₩1,203 | ₩1,166 | ₩1,166 | -1.93% | 1.6천 |
| 2026.10.08 | ₩1,168 | ₩1,199 | ₩1,168 | ₩1,193 | +2.14% | 1만 |
| 2026.10.07 | ₩1,165 | ₩1,234 | ₩1,150 | ₩1,199 | +2.92% | 3.8만 |
| 2026.10.06 | ₩1,182 | ₩1,210 | ₩1,180 | ₩1,192 | +0.85% | 2.5만 |
| 2026.10.02 | ₩1,199 | ₩1,245 | ₩1,199 | ₩1,210 | +0.92% | 1.2만 |
| 2026.10.01 | ₩1,177 | ₩1,211 | ₩1,150 | ₩1,211 | +2.89% | 4.2만 |
| 2026.09.30 | ₩1,184 | ₩1,193 | ₩1,162 | ₩1,187 | +0.25% | 3.6만 |
| 2026.09.29 | ₩1,348 | ₩1,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,135 |
| ₩1,194 |
| -11.42% |
| 9.5만 |
| 2026.09.28 | ₩1,239 | ₩1,320 | ₩1,233 | ₩1,239 | 0.00% | 1.2만 |
|---|
| 2026.09.23 | ₩1,243 | ₩1,257 | ₩1,239 | ₩1,239 | -0.32% | 2만 |
|---|
| 2026.09.22 | ₩1,249 | ₩1,304 | ₩1,240 | ₩1,256 | +0.56% | 2.7만 |
|---|
| 2026.09.21 | ₩1,302 | ₩1,302 | ₩1,237 | ₩1,241 | -4.69% | 1.8만 |
|---|
| 2026.09.18 | ₩1,255 | ₩1,310 | ₩1,255 | ₩1,283 | +2.23% | 1.5만 |
|---|
| 2026.09.17 | ₩1,255 | ₩1,289 | ₩1,235 | ₩1,250 | -0.40% | 2.7만 |
|---|
| 2026.09.16 | ₩1,279 | ₩1,311 | ₩1,221 | ₩1,240 | -3.05% | 2.3만 |
|---|
| 2026.09.15 | ₩1,308 | ₩1,308 | ₩1,250 | ₩1,280 | -2.14% | 3.2만 |
|---|
| 2026.09.14 | ₩1,294 | ₩1,326 | ₩1,292 | ₩1,308 | +1.08% | 1만 |
|---|
| 2026.09.11 | ₩1,311 | ₩1,347 | ₩1,284 | ₩1,294 | -1.30% | 4.2만 |
|---|
| 2026.09.10 | ₩1,328 | ₩1,381 | ₩1,306 | ₩1,322 | -0.45% | 1.8만 |
|---|
| 2026.09.09 | ₩1,277 | ₩1,340 | ₩1,277 | ₩1,328 | +3.99% | 2.2만 |
|---|
| 2026.09.08 | ₩1,353 | ₩1,370 | ₩1,218 | ₩1,277 | -5.62% | 11.5만 |
|---|
| 2026.09.07 | ₩1,399 | ₩1,487 | ₩1,350 | ₩1,364 | -2.50% | 3.5만 |
|---|
| 2026.09.04 | ₩1,500 | ₩1,500 | ₩1,351 | ₩1,385 | -7.67% | 5.7만 |
|---|
| 2026.09.03 | ₩1,549 | ₩1,549 | ₩1,402 | ₩1,467 | -5.29% | 2.4만 |
|---|
| 2026.09.02 | ₩1,398 | ₩1,470 | ₩1,370 | ₩1,465 | +4.79% | 3.1만 |
|---|
| 2026.09.01 | ₩1,388 | ₩1,433 | ₩1,374 | ₩1,413 | +1.80% | 2.6만 |
|---|
| 2026.08.31 | ₩1,386 | ₩1,460 | ₩1,352 | ₩1,388 | +0.14% | 3.5만 |
|---|
| 2026.08.28 | ₩1,424 | ₩1,467 | ₩1,351 | ₩1,386 | -2.67% | 7.4만 |
|---|
| 2026.08.27 | ₩1,447 | ₩1,477 | ₩1,411 | ₩1,424 | -1.59% | 3.5만 |
|---|
| 2026.08.26 | ₩1,451 | ₩1,451 | ₩1,411 | ₩1,447 | -0.28% | 2.1만 |
|---|
| 2026.08.25 | ₩1,418 | ₩1,500 | ₩1,373 | ₩1,451 | +2.33% | 3.5만 |
|---|
| 2026.08.24 | ₩1,432 | ₩1,460 | ₩1,404 | ₩1,416 | -1.12% | 5.2만 |
|---|
| 2026.08.21 | ₩1,483 | ₩1,483 | ₩1,400 | ₩1,432 | -3.44% | 8.1만 |
|---|
| 2026.08.20 | ₩1,546 | ₩1,546 | ₩1,451 | ₩1,483 | -4.08% | 5.7만 |
|---|
| 2026.08.19 | ₩1,541 | ₩1,584 | ₩1,517 | ₩1,537 | -0.26% | 4.9만 |
|---|
| 2026.08.18 | ₩1,663 | ₩1,698 | ₩1,517 | ₩1,541 | -7.34% | 18.3만 |
|---|
| 2026.08.14 | ₩1,762 | ₩1,795 | ₩1,700 | ₩1,703 | -3.35% | 16만 |
|---|
| 2026.08.13 | ₩1,660 | ₩1,788 | ₩1,538 | ₩1,762 | +6.14% | 36.5만 |
|---|
| 2026.08.12 | ₩1,501 | ₩1,680 | ₩1,500 | ₩1,648 | +9.79% | 63.8만 |
|---|
| 2026.08.11 | ₩1,258 | ₩1,533 | ₩1,252 | ₩1,493 | +18.68% | 46.1만 |
|---|
| 2026.08.10 | ₩1,239 | ₩1,275 | ₩1,199 | ₩1,258 | +1.53% | 9.2만 |
|---|
| 2026.08.07 | ₩1,222 | ₩1,287 | ₩1,172 | ₩1,217 | -0.41% | 19.3만 |
|---|
| 2026.08.06 | ₩1,128 | ₩1,395 | ₩1,109 | ₩1,222 | +8.33% | 196.5만 |
|---|
| 2026.08.05 | ₩1,064 | ₩1,109 | ₩1,048 | ₩1,102 | +3.57% | 10.3만 |
|---|
| 2026.08.04 | ₩1,114 | ₩1,114 | ₩1,036 | ₩1,051 | -5.66% | 7.3만 |
|---|
| 2026.08.03 | ₩1,143 | ₩1,143 | ₩1,039 | ₩1,090 | -4.64% | 2.9만 |
|---|
| 2026.07.31 | ₩1,044 | ₩1,115 | ₩1,010 | ₩1,096 | +4.98% | 2.8만 |
|---|
| 2026.07.30 | ₩1,010 | ₩1,072 | ₩1,010 | ₩1,044 | +3.37% | 8.6만 |
|---|
| 2026.07.29 | ₩1,138 | ₩1,138 | ₩1,036 | ₩1,067 | -6.24% | 4.4만 |
|---|
| 2026.07.28 | ₩1,142 | ₩1,142 | ₩1,050 | ₩1,105 | -3.24% | 3.8만 |
|---|
| 2026.07.27 | ₩1,137 | ₩1,170 | ₩1,086 | ₩1,104 | -2.90% | 4.2만 |
|---|
| 2026.07.24 | ₩1,133 | ₩1,172 | ₩1,102 | ₩1,136 | +0.26% | 6만 |
|---|
| 2026.07.23 | ₩1,136 | ₩1,169 | ₩1,082 | ₩1,101 | -3.08% | 6.1만 |
|---|
| 2026.07.22 | ₩1,158 | ₩1,187 | ₩1,076 | ₩1,136 | -1.90% | 9.3만 |
|---|
| 2026.07.21 | ₩1,132 | ₩1,160 | ₩1,035 | ₩1,158 | +2.30% | 6.8만 |
|---|
| 2026.07.20 | ₩1,120 | ₩1,180 | ₩1,118 | ₩1,132 | +1.07% | 7.6만 |
|---|
| 2026.07.16 | ₩1,060 | ₩1,188 | ₩1,040 | ₩1,140 | +7.55% | 16.2만 |
|---|
| 2026.07.15 | ₩1,030 | ₩1,061 | ₩1,019 | ₩1,060 | +2.91% | 2만 |
|---|
| 2026.07.14 | ₩1,021 | ₩1,087 | ₩1,017 | ₩1,030 | +0.88% | 8.2만 |
|---|
| 2026.07.13 | ₩1,059 | ₩1,081 | ₩1,015 | ₩1,015 | -4.15% | 2.4만 |
|---|
| 2026.07.10 | ₩1,005 | ₩1,084 | ₩1,005 | ₩1,054 | +4.88% | 6.1만 |
|---|
| 2026.07.09 | ₩1,030 | ₩1,090 | ₩980 | ₩1,047 | +1.65% | 4.7만 |
|---|
| 2026.07.08 | ₩1,043 | ₩1,074 | ₩1,003 | ₩1,031 | -1.15% | 2.2만 |
|---|
| 2026.07.07 | ₩1,033 | ₩1,093 | ₩1,005 | ₩1,032 | -0.10% | 4.6만 |
|---|
| 2026.07.06 | ₩1,067 | ₩1,076 | ₩1,021 | ₩1,042 | -2.34% | 2.7만 |
|---|
| 2026.07.03 | ₩1,020 | ₩1,089 | ₩1,013 | ₩1,076 | +5.49% | 2만 |
|---|
| 2026.07.02 | ₩1,032 | ₩1,063 | ₩1,011 | ₩1,028 | -0.39% | 3.1만 |
|---|
| 2026.07.01 | ₩1,030 | ₩1,059 | ₩1,000 | ₩1,032 | +0.19% | 8.6만 |
|---|
| 2026.06.30 | ₩1,016 | ₩1,110 | ₩980 | ₩1,030 | +1.38% | 12.5만 |
|---|
| 2026.06.29 | ₩855 | ₩1,036 | ₩850 | ₩1,016 | +18.83% | 19.6만 |
|---|
| 2026.06.26 | ₩881 | ₩934 | ₩830 | ₩871 | -1.14% | 7.6만 |
|---|
| 2026.06.25 | ₩960 | ₩993 | ₩894 | ₩935 | -2.60% | 5.6만 |
|---|
| 2026.06.24 | ₩959 | ₩1,006 | ₩938 | ₩958 | -0.10% | 11.3만 |
|---|
| 2026.06.23 | ₩976 | ₩998 | ₩953 | ₩959 | -1.74% | 7.7만 |
|---|
| 2026.06.22 | ₩935 | ₩988 | ₩935 | ₩976 | +4.39% | 4.4만 |
|---|
| 2026.06.19 | ₩990 | ₩1,012 | ₩939 | ₩988 | -0.20% | 11.5만 |
|---|
| 2026.06.18 | ₩1,029 | ₩1,060 | ₩988 | ₩990 | -3.79% | 8.6만 |
|---|
| 2026.06.17 | ₩1,019 | ₩1,077 | ₩1,016 | ₩1,029 | +0.98% | 6.2만 |
|---|
| 2026.06.16 | ₩1,050 | ₩1,065 | ₩1,023 | ₩1,029 | -2.00% | 7.3만 |
|---|
| 2026.06.15 | ₩1,080 | ₩1,113 | ₩1,020 | ₩1,028 | -4.81% | 35.7만 |
|---|
| 2026.06.12 | ₩1,056 | ₩1,090 | ₩1,042 | ₩1,059 | +0.28% | 6.2만 |
|---|
| 2026.06.11 | ₩1,000 | ₩1,071 | ₩990 | ₩1,055 | +5.50% | 11.5만 |
|---|
| 2026.06.10 | ₩1,060 | ₩1,079 | ₩985 | ₩1,009 | -4.81% | 100 |
|---|
| 2026.06.09 | ₩1,061 | ₩1,085 | ₩1,010 | ₩1,060 | -0.09% | 8.1만 |
|---|
| 2026.06.08 | ₩1,119 | ₩1,136 | ₩1,030 | ₩1,061 | -5.18% | 17.1만 |
|---|
| 2026.06.05 | ₩1,112 | ₩1,189 | ₩1,079 | ₩1,119 | +0.63% | 7.8만 |
|---|
| 2026.06.04 | ₩1,170 | ₩1,170 | ₩1,030 | ₩1,112 | -4.96% | 40.4만 |
|---|
| 2026.06.02 | ₩1,290 | ₩1,290 | ₩1,122 | ₩1,210 | -6.20% | 35만 |
|---|
| 2026.06.01 | ₩1,226 | ₩1,297 | ₩1,172 | ₩1,291 | +5.30% | 23.6만 |
|---|
| 2026.05.29 | ₩1,349 | ₩1,349 | ₩1,215 | ₩1,226 | -9.12% | 10.2만 |
|---|
| 2026.05.28 | ₩1,330 | ₩1,337 | ₩1,200 | ₩1,296 | -2.56% | 17.3만 |
|---|
| 2026.05.27 | ₩1,340 | ₩1,365 | ₩1,281 | ₩1,330 | -0.75% | 15.2만 |
|---|
| 2026.05.26 | ₩1,419 | ₩1,419 | ₩1,280 | ₩1,340 | -5.57% | 31.4만 |
|---|
| 2026.05.22 | ₩1,380 | ₩1,442 | ₩1,380 | ₩1,419 | +2.83% | 6.3만 |
|---|
| 2026.05.21 | ₩1,444 | ₩1,518 | ₩1,335 | ₩1,380 | -4.43% | 11.2만 |
|---|
| 2026.05.20 | ₩1,483 | ₩1,483 | ₩1,390 | ₩1,444 | -2.63% | 5만 |
|---|
| 2026.05.19 | ₩1,500 | ₩1,515 | ₩1,430 | ₩1,431 | -4.60% | 9.8만 |
|---|
| 2026.05.18 | ₩1,494 | ₩1,517 | ₩1,382 | ₩1,480 | -0.94% | 15.3만 |
|---|
| 2026.05.15 | ₩1,417 | ₩1,517 | ₩1,368 | ₩1,494 | +5.43% | 23.9만 |
|---|
| 2026.05.14 | ₩1,398 | ₩1,424 | ₩1,361 | ₩1,416 | +1.29% | 7.9만 |
|---|
| 2026.05.13 | ₩1,419 | ₩1,458 | ₩1,388 | ₩1,398 | -1.48% | 11.2만 |
|---|
| 2026.05.12 | ₩1,394 | ₩1,450 | ₩1,285 | ₩1,403 | +0.65% | 28.1만 |
|---|
| 2026.05.11 | ₩1,505 | ₩1,505 | ₩1,355 | ₩1,394 | -7.38% | 39.3만 |
|---|
| 2026.05.08 | ₩1,525 | ₩1,575 | ₩1,495 | ₩1,505 | -1.31% | 15.1만 |
|---|
| 2026.05.07 | ₩1,580 | ₩1,580 | ₩1,514 | ₩1,525 | -3.48% | 16.8만 |
|---|
| 2026.05.06 | ₩1,667 | ₩1,683 | ₩1,538 | ₩1,580 | -5.22% | 26.4만 |
|---|
| 2026.05.04 | ₩1,833 | ₩1,833 | ₩1,659 | ₩1,665 | -9.17% | 30.4만 |
|---|
| 2026.04.30 | ₩1,774 | ₩1,860 | ₩1,741 | ₩1,780 | +0.34% | 24.5만 |
|---|
| 2026.04.29 | ₩1,809 | ₩1,869 | ₩1,752 | ₩1,775 | -1.88% | 30만 |
|---|
| 2026.04.28 | ₩1,880 | ₩1,880 | ₩1,803 | ₩1,832 | -2.55% | 26.3만 |
|---|
| 2026.04.27 | ₩1,676 | ₩1,964 | ₩1,664 | ₩1,903 | +13.54% | 91.1만 |
|---|
| 2026.04.24 | ₩1,671 | ₩1,688 | ₩1,648 | ₩1,666 | -0.30% | 9.5만 |
|---|
| 2026.04.23 | ₩1,630 | ₩1,686 | ₩1,630 | ₩1,674 | +2.70% | 20.6만 |
|---|
| 2026.04.22 | ₩1,685 | ₩1,685 | ₩1,612 | ₩1,654 | -1.84% | 22.8만 |
|---|
| 2026.04.21 | ₩1,724 | ₩1,724 | ₩1,646 | ₩1,654 | -4.06% | 29.3만 |
|---|
| 2026.04.20 | ₩1,753 | ₩1,767 | ₩1,676 | ₩1,696 | -3.25% | 23만 |
|---|
| 2026.04.17 | ₩1,768 | ₩1,826 | ₩1,720 | ₩1,749 | -1.07% | 16.9만 |
|---|
| 2026.04.16 | ₩1,752 | ₩1,803 | ₩1,743 | ₩1,768 | +0.91% | 24.2만 |
|---|
| 2026.04.15 | ₩1,789 | ₩1,845 | ₩1,733 | ₩1,782 | -0.39% | 32.4만 |
|---|
| 2026.04.14 | ₩1,742 | ₩1,786 | ₩1,719 | ₩1,770 | +1.61% | 22.2만 |
|---|
| 2026.04.13 | ₩1,709 | ₩1,786 | ₩1,665 | ₩1,741 | +1.87% | 22.6만 |
|---|
| 2026.04.10 | ₩1,778 | ₩1,778 | ₩1,673 | ₩1,719 | -3.32% | 21.8만 |
|---|
| 2026.04.09 | ₩1,741 | ₩1,796 | ₩1,650 | ₩1,737 | -0.23% | 24.6만 |
|---|
| 2026.04.08 | ₩1,651 | ₩1,780 | ₩1,623 | ₩1,765 | +6.90% | 46.4만 |
|---|
| 2026.04.07 | ₩1,693 | ₩1,804 | ₩1,601 | ₩1,650 | -2.54% | 32.4만 |
|---|
| 2026.04.06 | ₩1,638 | ₩1,785 | ₩1,552 | ₩1,743 | +6.41% | 66만 |
|---|
| 2026.04.03 | ₩1,763 | ₩1,763 | ₩1,600 | ₩1,623 | -7.94% | 51.1만 |
|---|
| 2026.04.02 | ₩1,830 | ₩1,830 | ₩1,671 | ₩1,739 | -4.97% | 71.1만 |
|---|
| 2026.04.01 | ₩1,890 | ₩1,999 | ₩1,806 | ₩1,827 | -3.33% | 47.1만 |
|---|
| 2026.03.31 | ₩2,020 | ₩2,250 | ₩1,837 | ₩1,851 | -8.37% | 91.9만 |
|---|
| 2026.03.30 | ₩2,600 | ₩2,600 | ₩2,060 | ₩2,060 | -20.77% | 131.8만 |
|---|
| 2026.03.27 | ₩2,240 | ₩2,900 | ₩2,150 | ₩2,500 | +11.61% | 203.2만 |
|---|
| 2026.03.26 | ₩2,295 | ₩2,420 | ₩2,150 | ₩2,290 | -0.22% | 84.6만 |
|---|
| 2026.03.25 | ₩2,290 | ₩2,380 | ₩2,145 | ₩2,355 | +2.84% | 89.7만 |
|---|
| 2026.03.24 | ₩2,285 | ₩2,350 | ₩2,115 | ₩2,185 | -4.38% | 46.8만 |
|---|
| 2026.03.23 | ₩2,045 | ₩2,240 | ₩2,030 | ₩2,205 | +7.82% | 59.9만 |
|---|
| 2026.03.20 | ₩2,370 | ₩2,430 | ₩1,998 | ₩1,998 | -15.70% | 108.9만 |
|---|
| 2026.03.19 | ₩1,858 | ₩2,290 | ₩1,838 | ₩2,290 | +23.25% | 134.3만 |
|---|
| 2026.03.18 | ₩1,631 | ₩1,944 | ₩1,605 | ₩1,858 | +13.92% | 116.4만 |
|---|
| 2026.03.17 | ₩1,670 | ₩1,670 | ₩1,510 | ₩1,631 | -2.34% | 31.5만 |
|---|
| 2026.03.16 | ₩1,478 | ₩1,685 | ₩1,470 | ₩1,639 | +10.89% | 58.3만 |
|---|
| 2026.03.13 | ₩1,453 | ₩1,511 | ₩1,400 | ₩1,481 | +1.93% | 16.5만 |
|---|
| 2026.03.12 | ₩1,486 | ₩1,590 | ₩1,444 | ₩1,453 | -2.22% | 61만 |
|---|
| 2026.03.11 | ₩1,508 | ₩1,508 | ₩1,440 | ₩1,489 | -1.26% | 14.6만 |
|---|
| 2026.03.10 | ₩1,488 | ₩1,500 | ₩1,422 | ₩1,481 | -0.47% | 20.6만 |
|---|
| 2026.03.09 | ₩1,441 | ₩1,505 | ₩1,301 | ₩1,488 | +3.26% | 38만 |
|---|
| 2026.03.06 | ₩1,287 | ₩1,470 | ₩1,278 | ₩1,441 | +11.97% | 67.6만 |
|---|
| 2026.03.05 | ₩1,230 | ₩1,335 | ₩1,230 | ₩1,280 | +4.07% | 3.1만 |
|---|
| 2026.03.04 | ₩1,273 | ₩1,292 | ₩1,220 | ₩1,256 | -1.34% | 17.9만 |
|---|
| 2026.03.03 | ₩1,337 | ₩1,337 | ₩1,292 | ₩1,292 | -3.37% | 3.7만 |
|---|
| 2026.02.27 | ₩1,347 | ₩1,357 | ₩1,325 | ₩1,337 | -0.74% | 1.7만 |
|---|
| 2026.02.26 | ₩1,396 | ₩1,396 | ₩1,331 | ₩1,358 | -2.72% | 4.8만 |
|---|
| 2026.02.25 | ₩1,401 | ₩1,412 | ₩1,386 | ₩1,396 | -0.36% | 2.8만 |
|---|
| 2026.02.24 | ₩1,405 | ₩1,420 | ₩1,383 | ₩1,412 | +0.50% | 3만 |
|---|
| 2026.02.23 | ₩1,343 | ₩1,459 | ₩1,343 | ₩1,417 | +5.51% | 20.2만 |
|---|
| 2026.02.20 | ₩1,344 | ₩1,394 | ₩1,339 | ₩1,353 | +0.67% | 4.1만 |
|---|
| 2026.02.19 | ₩1,357 | ₩1,362 | ₩1,313 | ₩1,337 | -1.47% | 4.8만 |
|---|
| 2026.02.13 | ₩1,338 | ₩1,407 | ₩1,338 | ₩1,362 | +1.79% | 8.9만 |
|---|
| 2026.02.12 | ₩1,359 | ₩1,371 | ₩1,341 | ₩1,349 | -0.74% | 1.8만 |
|---|
| 2026.02.11 | ₩1,415 | ₩1,415 | ₩1,322 | ₩1,359 | -3.96% | 14.5만 |
|---|
| 2026.02.10 | ₩1,300 | ₩1,343 | ₩1,300 | ₩1,319 | +1.46% | 5만 |
|---|
| 2026.02.09 | ₩1,293 | ₩1,305 | ₩1,280 | ₩1,302 | +0.70% | 18.2만 |
|---|
| 2026.02.06 | ₩1,300 | ₩1,300 | ₩1,261 | ₩1,293 | -0.54% | 2만 |
|---|
| 2026.02.05 | ₩1,299 | ₩1,300 | ₩1,284 | ₩1,300 | +0.08% | 2.4만 |
|---|
| 2026.02.04 | ₩1,301 | ₩1,301 | ₩1,274 | ₩1,299 | -0.15% | 3.8만 |
|---|
| 2026.02.03 | ₩1,309 | ₩1,309 | ₩1,274 | ₩1,301 | -0.61% | 4.8만 |
|---|
| 2026.02.02 | ₩1,317 | ₩1,328 | ₩1,285 | ₩1,315 | -0.15% | 3.8만 |
|---|
| 2026.01.30 | ₩1,306 | ₩1,349 | ₩1,297 | ₩1,339 | +2.53% | 3만 |
|---|
| 2026.01.29 | ₩1,287 | ₩1,329 | ₩1,285 | ₩1,306 | +1.48% | 3만 |
|---|
| 2026.01.28 | ₩1,311 | ₩1,311 | ₩1,282 | ₩1,287 | -1.83% | 6.2만 |
|---|
| 2026.01.27 | ₩1,332 | ₩1,332 | ₩1,296 | ₩1,311 | -1.58% | 1.9만 |
|---|
| 2026.01.26 | ₩1,300 | ₩1,344 | ₩1,298 | ₩1,332 | +2.46% | 1.8만 |
|---|
| 2026.01.23 | ₩1,304 | ₩1,304 | ₩1,284 | ₩1,297 | -0.54% | 3만 |
|---|
| 2026.01.22 | ₩1,300 | ₩1,312 | ₩1,295 | ₩1,298 | -0.15% | 2.5만 |
|---|
| 2026.01.21 | ₩1,348 | ₩1,348 | ₩1,296 | ₩1,299 | -3.64% | 2.9만 |
|---|
| 2026.01.20 | ₩1,319 | ₩1,340 | ₩1,304 | ₩1,336 | +1.29% | 1.5만 |
|---|
| 2026.01.19 | ₩1,358 | ₩1,358 | ₩1,312 | ₩1,312 | -3.39% | 2.6만 |
|---|
| 2026.01.16 | ₩1,331 | ₩1,378 | ₩1,330 | ₩1,333 | +0.15% | 1만 |
|---|
| 2026.01.15 | ₩1,329 | ₩1,343 | ₩1,315 | ₩1,342 | +0.98% | 1.7만 |
|---|
| 2026.01.14 | ₩1,356 | ₩1,358 | ₩1,324 | ₩1,324 | -2.36% | 3.6만 |
|---|
| 2026.01.13 | ₩1,363 | ₩1,363 | ₩1,331 | ₩1,356 | -0.51% | 2.4만 |
|---|
| 2026.01.12 | ₩1,326 | ₩1,361 | ₩1,326 | ₩1,351 | +1.89% | 3.9천 |
|---|
| 2026.01.09 | ₩1,339 | ₩1,351 | ₩1,322 | ₩1,348 | +0.67% | 8.7천 |
|---|
| 2026.01.08 | ₩1,339 | ₩1,353 | ₩1,321 | ₩1,339 | 0.00% | 5.4천 |
|---|
| 2026.01.07 | ₩1,334 | ₩1,360 | ₩1,334 | ₩1,353 | +1.42% | 2.7만 |
|---|
| 2026.01.06 | ₩1,360 | ₩1,360 | ₩1,335 | ₩1,347 | -0.96% | 2만 |
|---|
| 2026.01.05 | ₩1,360 | ₩1,379 | ₩1,348 | ₩1,360 | 0.00% | 8.3만 |
|---|
| 2026.01.02 | ₩1,369 | ₩1,370 | ₩1,354 | ₩1,360 | -0.66% | 6.9만 |
|---|
| 2025.12.30 | ₩1,357 | ₩1,369 | ₩1,324 | ₩1,354 | -0.22% | 11.6만 |
|---|
| 2025.12.29 | ₩1,316 | ₩1,340 | ₩1,316 | ₩1,329 | +0.99% | 3.2천 |
|---|
| 2025.12.26 | ₩1,305 | ₩1,348 | ₩1,300 | ₩1,316 | +0.84% | 2.7만 |
|---|
| 2025.12.24 | ₩1,310 | ₩1,357 | ₩1,296 | ₩1,319 | +0.69% | 1.6만 |
|---|
| 2025.12.23 | ₩1,314 | ₩1,314 | ₩1,299 | ₩1,310 | -0.30% | 1만 |
|---|
| 2025.12.22 | ₩1,320 | ₩1,339 | ₩1,298 | ₩1,314 | -0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩1,294 | ₩1,334 | ₩1,294 | ₩1,320 | +2.01% | 9.3천 |
|---|
| 2025.12.18 | ₩1,355 | ₩1,355 | ₩1,275 | ₩1,304 | -3.76% | 3만 |
|---|
| 2025.12.17 | ₩1,306 | ₩1,308 | ₩1,274 | ₩1,285 | -1.61% | 5.2만 |
|---|
| 2025.12.16 | ₩1,315 | ₩1,328 | ₩1,298 | ₩1,310 | -0.38% | 9.2만 |
|---|
| 2025.12.15 | ₩1,331 | ₩1,334 | ₩1,322 | ₩1,322 | -0.68% | 1.6만 |
|---|
| 2025.12.12 | ₩1,327 | ₩1,347 | ₩1,319 | ₩1,325 | -0.15% | 3.8만 |
|---|
| 2025.12.11 | ₩1,335 | ₩1,345 | ₩1,324 | ₩1,334 | -0.07% | 8.5천 |
|---|
| 2025.12.10 | ₩1,346 | ₩1,380 | ₩1,330 | ₩1,333 | -0.97% | 10.4만 |
|---|
| 2025.12.09 | ₩1,396 | ₩1,396 | ₩1,359 | ₩1,360 | -2.58% | 1.5만 |
|---|
| 2025.12.08 | ₩1,415 | ₩1,429 | ₩1,384 | ₩1,399 | -1.13% | 9.2천 |
|---|
| 2025.12.05 | ₩1,389 | ₩1,420 | ₩1,366 | ₩1,415 | +1.87% | 2.9만 |
|---|
| 2025.12.04 | ₩1,344 | ₩1,467 | ₩1,338 | ₩1,389 | +3.35% | 19.7만 |
|---|
| 2025.12.03 | ₩1,322 | ₩1,370 | ₩1,319 | ₩1,344 | +1.66% | 2.6만 |
|---|
| 2025.12.02 | ₩1,319 | ₩1,324 | ₩1,311 | ₩1,322 | +0.23% | 3.2만 |
|---|
| 2025.12.01 | ₩1,321 | ₩1,363 | ₩1,309 | ₩1,319 | -0.15% | 6.5만 |
|---|
| 2025.11.28 | ₩1,337 | ₩1,351 | ₩1,321 | ₩1,321 | -1.20% | 7만 |
|---|
| 2025.11.27 | ₩1,327 | ₩1,338 | ₩1,324 | ₩1,337 | +0.75% | 1.1만 |
|---|
| 2025.11.26 | ₩1,339 | ₩1,339 | ₩1,326 | ₩1,339 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩1,371 | ₩1,371 | ₩1,316 | ₩1,339 | -2.33% | 2.9만 |
|---|
| 2025.11.24 | ₩1,378 | ₩1,382 | ₩1,358 | ₩1,374 | -0.29% | 2.5만 |
|---|
| 2025.11.21 | ₩1,385 | ₩1,425 | ₩1,356 | ₩1,401 | +1.16% | 4만 |
|---|
| 2025.11.20 | ₩1,379 | ₩1,407 | ₩1,369 | ₩1,401 | +1.60% | 1.8만 |
|---|
| 2025.11.19 | ₩1,394 | ₩1,435 | ₩1,379 | ₩1,382 | -0.86% | 6.1만 |
|---|
| 2025.11.18 | ₩1,420 | ₩1,476 | ₩1,394 | ₩1,394 | -1.83% | 4.9만 |
|---|
| 2025.11.17 | ₩1,443 | ₩1,460 | ₩1,420 | ₩1,420 | -1.59% | 2만 |
|---|
| 2025.11.14 | ₩1,452 | ₩1,494 | ₩1,438 | ₩1,467 | +1.03% | 3.9천 |
|---|
| 2025.11.13 | ₩1,461 | ₩1,530 | ₩1,433 | ₩1,474 | +0.89% | 1.1만 |
|---|
| 2025.11.12 | ₩1,458 | ₩1,475 | ₩1,434 | ₩1,447 | -0.75% | 4.9천 |
|---|
| 2025.11.11 | ₩1,486 | ₩1,634 | ₩1,415 | ₩1,458 | -1.88% | 15.4만 |
|---|
| 2025.11.10 | ₩1,458 | ₩1,518 | ₩1,452 | ₩1,488 | +2.06% | 5.4만 |
|---|
| 2025.11.07 | ₩1,459 | ₩1,493 | ₩1,454 | ₩1,481 | +1.51% | 1.9만 |
|---|
| 2025.11.06 | ₩1,415 | ₩1,500 | ₩1,415 | ₩1,464 | +3.46% | 8.4만 |
|---|
| 2025.11.05 | ₩1,427 | ₩1,432 | ₩1,402 | ₩1,422 | -0.35% | 4.8만 |
|---|
| 2025.11.04 | ₩1,421 | ₩1,451 | ₩1,419 | ₩1,428 | +0.49% | 1.5만 |
|---|
| 2025.11.03 | ₩1,478 | ₩1,490 | ₩1,421 | ₩1,421 | -3.86% | 4.4만 |
|---|
| 2025.10.31 | ₩1,444 | ₩1,500 | ₩1,431 | ₩1,478 | +2.35% | 5.8만 |
|---|
| 2025.10.30 | ₩1,434 | ₩1,446 | ₩1,431 | ₩1,439 | +0.35% | 2.6만 |
|---|
| 2025.10.29 | ₩1,449 | ₩1,449 | ₩1,432 | ₩1,438 | -0.76% | 5.2만 |
|---|
| 2025.10.28 | ₩1,460 | ₩1,468 | ₩1,448 | ₩1,449 | -0.75% | 1.7만 |
|---|
| 2025.10.27 | ₩1,465 | ₩1,469 | ₩1,450 | ₩1,460 | -0.34% | 1.2만 |
|---|
| 2025.10.24 | ₩1,461 | ₩1,471 | ₩1,460 | ₩1,465 | +0.27% | 1만 |
|---|
| 2025.10.23 | ₩1,471 | ₩1,484 | ₩1,471 | ₩1,471 | 0.00% | 3.4천 |
|---|
| 2025.10.22 | ₩1,484 | ₩1,484 | ₩1,450 | ₩1,471 | -0.88% | 8.9천 |
|---|
| 2025.10.21 | ₩1,470 | ₩1,514 | ₩1,460 | ₩1,484 | +0.95% | 3.1만 |
|---|
| 2025.10.20 | ₩1,453 | ₩1,479 | ₩1,453 | ₩1,470 | +1.17% | 3.5만 |
|---|
| 2025.10.17 | ₩1,467 | ₩1,467 | ₩1,458 | ₩1,467 | 0.00% | 6천 |
|---|
| 2025.10.16 | ₩1,464 | ₩1,497 | ₩1,456 | ₩1,467 | +0.20% | 5.2천 |
|---|
| 2025.10.15 | ₩1,463 | ₩1,468 | ₩1,451 | ₩1,464 | +0.07% | 6.1천 |
|---|
| 2025.10.14 | ₩1,487 | ₩1,487 | ₩1,451 | ₩1,451 | -2.42% | 2.8만 |
|---|
| 2025.10.13 | ₩1,500 | ₩1,541 | ₩1,455 | ₩1,466 | -2.27% | 1.8만 |
|---|