시장 데이터를 불러오는 중
전체 종목
파루 과거 주가
043200.KQ · KOSDAQ
주요 제품·사업: 온습도 조절기(에어쿨), 무인방제기(야호)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043200.KQ · KOSDAQ
주요 제품·사업: 온습도 조절기(에어쿨), 무인방제기(야호)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,243 | ₩1,275 | ₩1,236 | ₩1,270 | +2.17% | 4.5만 |
| 2026.10.07 | ₩1,250 | ₩1,275 | ₩1,200 | ₩1,270 | +1.60% | 10.6만 |
| 2026.10.06 | ₩1,245 | ₩1,269 | ₩1,218 | ₩1,250 | +0.40% | 9.5만 |
| 2026.10.02 | ₩1,248 | ₩1,248 | ₩1,222 | ₩1,245 | -0.24% | 3.6만 |
| 2026.10.01 | ₩1,249 | ₩1,252 | ₩1,195 | ₩1,249 | 0.00% | 7.6만 |
| 2026.09.30 | ₩1,247 | ₩1,259 | ₩1,225 | ₩1,250 | +0.24% | 5.7만 |
| 2026.09.29 | ₩1,248 | ₩1,267 | ₩1,226 | ₩1,248 | 0.00% | 5.5만 |
| 2026.09.28 | ₩1,230 | ₩1,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,210 |
| ₩1,248 |
| +1.46% |
| 13.1만 |
| 2026.09.23 | ₩1,240 | ₩1,270 | ₩1,216 | ₩1,253 | +1.05% | 13.6만 |
|---|
| 2026.09.22 | ₩1,251 | ₩1,259 | ₩1,210 | ₩1,240 | -0.88% | 11.7만 |
|---|
| 2026.09.21 | ₩1,200 | ₩1,249 | ₩1,180 | ₩1,247 | +3.92% | 12.2만 |
|---|
| 2026.09.18 | ₩1,179 | ₩1,194 | ₩1,169 | ₩1,192 | +1.10% | 7.9만 |
|---|
| 2026.09.17 | ₩1,165 | ₩1,179 | ₩1,153 | ₩1,179 | +1.20% | 6.3만 |
|---|
| 2026.09.16 | ₩1,193 | ₩1,193 | ₩1,150 | ₩1,168 | -2.10% | 9.6만 |
|---|
| 2026.09.15 | ₩1,190 | ₩1,190 | ₩1,162 | ₩1,170 | -1.68% | 5.4만 |
|---|
| 2026.09.14 | ₩1,178 | ₩1,193 | ₩1,105 | ₩1,177 | -0.08% | 8.6만 |
|---|
| 2026.09.11 | ₩1,193 | ₩1,204 | ₩1,173 | ₩1,180 | -1.09% | 13.7만 |
|---|
| 2026.09.10 | ₩1,195 | ₩1,212 | ₩1,176 | ₩1,195 | 0.00% | 11.3만 |
|---|
| 2026.09.09 | ₩1,196 | ₩1,224 | ₩1,185 | ₩1,191 | -0.42% | 14.3만 |
|---|
| 2026.09.08 | ₩1,210 | ₩1,223 | ₩1,165 | ₩1,196 | -1.16% | 17.9만 |
|---|
| 2026.09.07 | ₩1,197 | ₩1,209 | ₩1,183 | ₩1,200 | +0.25% | 16.1만 |
|---|
| 2026.09.04 | ₩1,250 | ₩1,250 | ₩1,180 | ₩1,195 | -4.40% | 39.9만 |
|---|
| 2026.09.03 | ₩1,195 | ₩1,443 | ₩1,188 | ₩1,223 | +2.34% | 196.2만 |
|---|
| 2026.09.02 | ₩1,201 | ₩1,248 | ₩1,186 | ₩1,188 | -1.08% | 37.8만 |
|---|
| 2026.09.01 | ₩1,295 | ₩1,329 | ₩1,180 | ₩1,260 | -2.70% | 90.3만 |
|---|
| 2026.08.31 | ₩1,475 | ₩1,480 | ₩1,285 | ₩1,293 | -12.34% | 144.8만 |
|---|
| 2026.08.28 | ₩1,434 | ₩1,685 | ₩1,373 | ₩1,475 | +2.86% | 751.6만 |
|---|
| 2026.08.27 | ₩1,331 | ₩1,331 | ₩1,100 | ₩1,331 | 0.00% | 419.4만 |
|---|
| 2026.08.26 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,024 | ₩1,024 | ₩1,024 | ₩1,024 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,034 | ₩1,052 | ₩972 | ₩1,024 | -0.97% | 20.6만 |
|---|
| 2026.07.31 | ₩1,076 | ₩1,076 | ₩1,028 | ₩1,034 | -3.90% | 22.4만 |
|---|
| 2026.07.30 | ₩1,038 | ₩1,086 | ₩1,028 | ₩1,034 | -0.39% | 8.9만 |
|---|
| 2026.07.29 | ₩1,090 | ₩1,134 | ₩1,026 | ₩1,048 | -3.85% | 21.2만 |
|---|
| 2026.07.28 | ₩1,090 | ₩1,116 | ₩1,064 | ₩1,104 | +1.28% | 12.5만 |
|---|
| 2026.07.27 | ₩1,160 | ₩1,162 | ₩1,078 | ₩1,092 | -5.86% | 13.9만 |
|---|
| 2026.07.24 | ₩1,258 | ₩1,258 | ₩1,178 | ₩1,190 | -5.41% | 4.6만 |
|---|
| 2026.07.23 | ₩1,152 | ₩1,294 | ₩1,136 | ₩1,258 | +9.20% | 30.6만 |
|---|
| 2026.07.22 | ₩1,094 | ₩1,200 | ₩1,082 | ₩1,154 | +5.48% | 10.7만 |
|---|
| 2026.07.21 | ₩1,094 | ₩1,158 | ₩1,076 | ₩1,094 | 0.00% | 9만 |
|---|
| 2026.07.20 | ₩1,082 | ₩1,162 | ₩1,072 | ₩1,094 | +1.11% | 7만 |
|---|
| 2026.07.16 | ₩1,138 | ₩1,198 | ₩1,120 | ₩1,130 | -0.70% | 14.6만 |
|---|
| 2026.07.15 | ₩1,104 | ₩1,166 | ₩1,104 | ₩1,150 | +4.17% | 8.5만 |
|---|
| 2026.07.14 | ₩1,102 | ₩1,130 | ₩1,066 | ₩1,104 | +0.18% | 20.1만 |
|---|
| 2026.07.13 | ₩1,176 | ₩1,220 | ₩1,102 | ₩1,102 | -6.29% | 10만 |
|---|
| 2026.07.10 | ₩1,112 | ₩1,180 | ₩1,112 | ₩1,174 | +5.58% | 11.2만 |
|---|
| 2026.07.09 | ₩1,138 | ₩1,172 | ₩1,082 | ₩1,112 | -2.28% | 9.2만 |
|---|
| 2026.07.08 | ₩1,184 | ₩1,184 | ₩1,120 | ₩1,138 | -3.89% | 14.4만 |
|---|
| 2026.07.07 | ₩1,218 | ₩1,320 | ₩1,170 | ₩1,186 | -2.63% | 24.5만 |
|---|
| 2026.07.06 | ₩1,260 | ₩1,288 | ₩1,202 | ₩1,224 | -2.86% | 12.6만 |
|---|
| 2026.07.03 | ₩1,250 | ₩1,266 | ₩1,200 | ₩1,252 | +0.16% | 25.7만 |
|---|
| 2026.07.02 | ₩1,302 | ₩1,398 | ₩1,248 | ₩1,250 | -3.99% | 43.5만 |
|---|
| 2026.07.01 | ₩1,370 | ₩1,444 | ₩1,300 | ₩1,334 | -2.63% | 48.4만 |
|---|
| 2026.06.30 | ₩1,492 | ₩1,510 | ₩1,310 | ₩1,370 | -8.18% | 105.6만 |
|---|
| 2026.06.29 | ₩1,622 | ₩1,844 | ₩1,440 | ₩1,450 | -10.60% | 241.7만 |
|---|
| 2026.06.26 | ₩1,852 | ₩2,100 | ₩1,424 | ₩1,574 | -15.01% | 814.2만 |
|---|
| 2026.06.25 | ₩1,344 | ₩1,684 | ₩1,292 | ₩1,684 | +25.30% | 193.4만 |
|---|
| 2026.06.24 | ₩1,290 | ₩1,350 | ₩1,240 | ₩1,296 | +0.47% | 6.7만 |
|---|
| 2026.06.23 | ₩1,342 | ₩1,384 | ₩1,208 | ₩1,268 | -5.51% | 16.1만 |
|---|
| 2026.06.22 | ₩1,420 | ₩1,440 | ₩1,304 | ₩1,342 | -5.49% | 12.3만 |
|---|
| 2026.06.19 | ₩1,420 | ₩1,490 | ₩1,380 | ₩1,420 | 0.00% | 10.4만 |
|---|
| 2026.06.18 | ₩1,464 | ₩1,464 | ₩1,404 | ₩1,416 | -3.28% | 5.7만 |
|---|
| 2026.06.17 | ₩1,452 | ₩1,498 | ₩1,404 | ₩1,464 | +0.83% | 6.8만 |
|---|
| 2026.06.16 | ₩1,462 | ₩1,542 | ₩1,398 | ₩1,460 | -0.14% | 19만 |
|---|
| 2026.06.15 | ₩1,546 | ₩1,550 | ₩1,408 | ₩1,462 | -5.43% | 19.3만 |
|---|
| 2026.06.12 | ₩1,504 | ₩1,560 | ₩1,484 | ₩1,508 | +0.27% | 7.3만 |
|---|
| 2026.06.11 | ₩1,510 | ₩1,700 | ₩1,446 | ₩1,518 | +0.53% | 16만 |
|---|
| 2026.06.10 | ₩1,700 | ₩1,898 | ₩1,462 | ₩1,502 | -11.65% | 234 |
|---|
| 2026.06.09 | ₩1,400 | ₩1,502 | ₩1,344 | ₩1,480 | +5.71% | 7.9만 |
|---|
| 2026.06.08 | ₩1,420 | ₩1,514 | ₩1,354 | ₩1,406 | -0.99% | 10.8만 |
|---|
| 2026.06.05 | ₩1,404 | ₩1,580 | ₩1,404 | ₩1,424 | +1.42% | 14만 |
|---|
| 2026.06.04 | ₩1,464 | ₩1,536 | ₩1,408 | ₩1,456 | -0.55% | 9.8만 |
|---|
| 2026.06.02 | ₩1,540 | ₩1,540 | ₩1,420 | ₩1,486 | -3.51% | 12.7만 |
|---|
| 2026.06.01 | ₩1,590 | ₩1,616 | ₩1,504 | ₩1,536 | -3.40% | 11.9만 |
|---|
| 2026.05.29 | ₩1,636 | ₩1,654 | ₩1,572 | ₩1,594 | -2.57% | 12.7만 |
|---|
| 2026.05.28 | ₩1,670 | ₩1,688 | ₩1,626 | ₩1,636 | -2.04% | 9.6만 |
|---|
| 2026.05.27 | ₩1,776 | ₩1,776 | ₩1,650 | ₩1,670 | -5.97% | 18.8만 |
|---|
| 2026.05.26 | ₩1,864 | ₩1,864 | ₩1,776 | ₩1,776 | -4.72% | 14.8만 |
|---|
| 2026.05.22 | ₩1,710 | ₩1,882 | ₩1,708 | ₩1,852 | +8.30% | 17.6만 |
|---|
| 2026.05.21 | ₩1,710 | ₩1,780 | ₩1,696 | ₩1,710 | 0.00% | 10.3만 |
|---|
| 2026.05.20 | ₩1,828 | ₩1,828 | ₩1,646 | ₩1,694 | -7.33% | 11.4만 |
|---|
| 2026.05.19 | ₩1,796 | ₩1,832 | ₩1,720 | ₩1,750 | -2.56% | 11.6만 |
|---|
| 2026.05.18 | ₩1,750 | ₩1,788 | ₩1,704 | ₩1,752 | +0.11% | 10.2만 |
|---|
| 2026.05.15 | ₩1,950 | ₩1,950 | ₩1,726 | ₩1,750 | -10.26% | 22.3만 |
|---|
| 2026.05.14 | ₩1,898 | ₩1,932 | ₩1,802 | ₩1,866 | -1.69% | 17.6만 |
|---|
| 2026.05.13 | ₩1,844 | ₩1,912 | ₩1,764 | ₩1,844 | 0.00% | 15.6만 |
|---|
| 2026.05.12 | ₩1,900 | ₩1,980 | ₩1,830 | ₩1,842 | -3.05% | 20만 |
|---|
| 2026.05.11 | ₩1,978 | ₩1,978 | ₩1,882 | ₩1,900 | -3.94% | 16만 |
|---|
| 2026.05.08 | ₩1,920 | ₩1,960 | ₩1,880 | ₩1,934 | +0.73% | 13.2만 |
|---|
| 2026.05.07 | ₩2,000 | ₩2,014 | ₩1,910 | ₩1,910 | -4.50% | 34.5만 |
|---|
| 2026.05.06 | ₩2,122 | ₩2,122 | ₩1,986 | ₩2,000 | -5.75% | 42.1만 |
|---|
| 2026.05.04 | ₩2,126 | ₩2,142 | ₩2,004 | ₩2,090 | -1.69% | 38.6만 |
|---|
| 2026.04.30 | ₩1,990 | ₩2,366 | ₩1,986 | ₩2,126 | +6.83% | 210.7만 |
|---|
| 2026.04.29 | ₩2,000 | ₩2,058 | ₩1,958 | ₩1,990 | -0.50% | 23.4만 |
|---|
| 2026.04.28 | ₩2,018 | ₩2,062 | ₩1,998 | ₩2,000 | -0.89% | 17.5만 |
|---|
| 2026.04.27 | ₩2,038 | ₩2,076 | ₩2,010 | ₩2,018 | -0.98% | 19.7만 |
|---|
| 2026.04.24 | ₩2,012 | ₩2,078 | ₩2,004 | ₩2,038 | +1.29% | 14.8만 |
|---|
| 2026.04.23 | ₩2,030 | ₩2,058 | ₩1,998 | ₩2,012 | -0.89% | 19.6만 |
|---|
| 2026.04.22 | ₩2,028 | ₩2,058 | ₩1,988 | ₩2,028 | 0.00% | 14.8만 |
|---|
| 2026.04.21 | ₩2,062 | ₩2,062 | ₩2,002 | ₩2,020 | -2.04% | 13.7만 |
|---|
| 2026.04.20 | ₩2,152 | ₩2,152 | ₩1,998 | ₩2,036 | -5.39% | 46만 |
|---|
| 2026.04.17 | ₩2,250 | ₩2,250 | ₩2,116 | ₩2,152 | -4.36% | 31.6만 |
|---|
| 2026.04.16 | ₩2,156 | ₩2,254 | ₩2,064 | ₩2,176 | +0.93% | 52.6만 |
|---|
| 2026.04.15 | ₩1,992 | ₩2,130 | ₩1,988 | ₩2,114 | +6.12% | 68.4만 |
|---|
| 2026.04.14 | ₩2,036 | ₩2,038 | ₩1,940 | ₩1,990 | -2.26% | 23.4만 |
|---|
| 2026.04.13 | ₩2,040 | ₩2,050 | ₩1,924 | ₩2,034 | -0.29% | 36.8만 |
|---|
| 2026.04.10 | ₩1,940 | ₩2,040 | ₩1,924 | ₩1,974 | +1.75% | 38.9만 |
|---|
| 2026.04.09 | ₩2,052 | ₩2,054 | ₩1,932 | ₩1,940 | -5.46% | 27.5만 |
|---|
| 2026.04.08 | ₩1,930 | ₩2,046 | ₩1,920 | ₩1,990 | +3.11% | 40만 |
|---|
| 2026.04.07 | ₩1,976 | ₩1,992 | ₩1,914 | ₩1,926 | -2.53% | 54.3만 |
|---|
| 2026.04.06 | ₩2,080 | ₩2,104 | ₩1,980 | ₩1,992 | -4.23% | 90.1만 |
|---|
| 2026.04.03 | ₩1,956 | ₩2,380 | ₩1,886 | ₩2,070 | +5.83% | 708.6만 |
|---|
| 2026.04.02 | ₩1,960 | ₩1,968 | ₩1,854 | ₩1,880 | -4.08% | 26.4만 |
|---|
| 2026.04.01 | ₩1,922 | ₩2,030 | ₩1,922 | ₩1,952 | +1.56% | 29만 |
|---|
| 2026.03.31 | ₩1,940 | ₩2,050 | ₩1,900 | ₩1,900 | -2.06% | 72.3만 |
|---|
| 2026.03.30 | ₩1,828 | ₩1,968 | ₩1,794 | ₩1,922 | +5.14% | 32.5만 |
|---|
| 2026.03.27 | ₩1,874 | ₩1,874 | ₩1,800 | ₩1,828 | -2.45% | 12.8만 |
|---|
| 2026.03.26 | ₩1,970 | ₩2,020 | ₩1,844 | ₩1,874 | -4.87% | 25.6만 |
|---|
| 2026.03.25 | ₩1,848 | ₩1,964 | ₩1,840 | ₩1,956 | +5.84% | 22.8만 |
|---|
| 2026.03.24 | ₩1,874 | ₩1,878 | ₩1,792 | ₩1,846 | -1.49% | 24만 |
|---|
| 2026.03.23 | ₩1,928 | ₩1,968 | ₩1,822 | ₩1,872 | -2.90% | 27.1만 |
|---|
| 2026.03.20 | ₩1,912 | ₩2,056 | ₩1,890 | ₩1,890 | -1.15% | 99.6만 |
|---|
| 2026.03.19 | ₩1,822 | ₩1,924 | ₩1,818 | ₩1,888 | +3.62% | 40.4만 |
|---|
| 2026.03.18 | ₩1,890 | ₩1,890 | ₩1,810 | ₩1,822 | -3.60% | 24.9만 |
|---|
| 2026.03.17 | ₩1,782 | ₩1,922 | ₩1,782 | ₩1,812 | +1.68% | 34.6만 |
|---|
| 2026.03.16 | ₩1,784 | ₩1,860 | ₩1,760 | ₩1,782 | -0.11% | 22.5만 |
|---|
| 2026.03.13 | ₩1,844 | ₩1,846 | ₩1,760 | ₩1,784 | -3.25% | 30만 |
|---|
| 2026.03.12 | ₩1,782 | ₩1,942 | ₩1,758 | ₩1,848 | +3.70% | 109.8만 |
|---|
| 2026.03.11 | ₩1,840 | ₩1,910 | ₩1,752 | ₩1,782 | -3.15% | 64만 |
|---|
| 2026.03.10 | ₩1,886 | ₩1,888 | ₩1,720 | ₩1,810 | -4.03% | 31.4만 |
|---|
| 2026.03.09 | ₩2,000 | ₩2,058 | ₩1,800 | ₩1,836 | -8.20% | 99.5만 |
|---|
| 2026.03.06 | ₩1,690 | ₩2,158 | ₩1,648 | ₩1,980 | +17.16% | 837.2만 |
|---|
| 2026.03.05 | ₩1,520 | ₩1,700 | ₩1,520 | ₩1,660 | +9.21% | 18.4만 |
|---|
| 2026.03.04 | ₩1,606 | ₩1,654 | ₩1,380 | ₩1,486 | -7.47% | 51.3만 |
|---|
| 2026.03.03 | ₩1,792 | ₩1,792 | ₩1,632 | ₩1,656 | -7.59% | 40.6만 |
|---|
| 2026.02.27 | ₩1,808 | ₩1,850 | ₩1,770 | ₩1,812 | +0.22% | 34.6만 |
|---|
| 2026.02.26 | ₩1,888 | ₩1,890 | ₩1,798 | ₩1,806 | -4.34% | 32.7만 |
|---|
| 2026.02.25 | ₩1,910 | ₩1,948 | ₩1,880 | ₩1,888 | -1.15% | 30.1만 |
|---|
| 2026.02.24 | ₩1,904 | ₩1,958 | ₩1,878 | ₩1,910 | +0.32% | 24만 |
|---|
| 2026.02.23 | ₩1,960 | ₩1,962 | ₩1,860 | ₩1,902 | -2.96% | 39만 |
|---|
| 2026.02.20 | ₩2,030 | ₩2,030 | ₩1,940 | ₩1,960 | -3.45% | 48만 |
|---|
| 2026.02.19 | ₩1,950 | ₩2,138 | ₩1,950 | ₩2,046 | +4.92% | 101.7만 |
|---|
| 2026.02.13 | ₩2,022 | ₩2,046 | ₩1,918 | ₩1,946 | -3.76% | 71.2만 |
|---|
| 2026.02.12 | ₩2,100 | ₩2,100 | ₩2,022 | ₩2,038 | -2.95% | 59.9만 |
|---|
| 2026.02.11 | ₩2,096 | ₩2,304 | ₩2,018 | ₩2,080 | -0.76% | 353만 |
|---|
| 2026.02.10 | ₩2,320 | ₩2,358 | ₩2,062 | ₩2,108 | -9.14% | 219.1만 |
|---|
| 2026.02.09 | ₩2,422 | ₩2,554 | ₩2,300 | ₩2,320 | -4.21% | 496.6만 |
|---|
| 2026.02.06 | ₩2,160 | ₩2,742 | ₩1,962 | ₩2,358 | +9.17% | 1756.2만 |
|---|
| 2026.02.05 | ₩2,180 | ₩2,626 | ₩2,110 | ₩2,170 | -0.46% | 1414.3만 |
|---|
| 2026.02.04 | ₩1,556 | ₩2,022 | ₩1,550 | ₩2,022 | +29.95% | 521.3만 |
|---|
| 2026.02.03 | ₩1,574 | ₩1,598 | ₩1,538 | ₩1,556 | -1.14% | 12.8만 |
|---|
| 2026.02.02 | ₩1,578 | ₩1,628 | ₩1,560 | ₩1,574 | -0.25% | 20.6만 |
|---|
| 2026.01.30 | ₩1,574 | ₩1,598 | ₩1,552 | ₩1,570 | -0.25% | 11.1만 |
|---|
| 2026.01.29 | ₩1,556 | ₩1,580 | ₩1,530 | ₩1,564 | +0.51% | 10.6만 |
|---|
| 2026.01.28 | ₩1,596 | ₩1,596 | ₩1,520 | ₩1,556 | -2.51% | 10.5만 |
|---|
| 2026.01.27 | ₩1,572 | ₩1,578 | ₩1,530 | ₩1,556 | -1.02% | 8.7만 |
|---|
| 2026.01.26 | ₩1,562 | ₩1,586 | ₩1,550 | ₩1,572 | +0.64% | 9.6만 |
|---|
| 2026.01.23 | ₩1,526 | ₩1,570 | ₩1,508 | ₩1,550 | +1.57% | 9.5만 |
|---|
| 2026.01.22 | ₩1,548 | ₩1,570 | ₩1,502 | ₩1,504 | -2.84% | 9.1만 |
|---|
| 2026.01.21 | ₩1,584 | ₩1,584 | ₩1,476 | ₩1,548 | -2.27% | 10.2만 |
|---|
| 2026.01.20 | ₩1,620 | ₩1,620 | ₩1,572 | ₩1,592 | -1.73% | 9.2만 |
|---|
| 2026.01.19 | ₩1,590 | ₩1,668 | ₩1,588 | ₩1,612 | +1.38% | 7.6만 |
|---|
| 2026.01.16 | ₩1,588 | ₩1,598 | ₩1,570 | ₩1,588 | 0.00% | 7.3만 |
|---|
| 2026.01.15 | ₩1,594 | ₩1,594 | ₩1,532 | ₩1,582 | -0.75% | 6.6만 |
|---|
| 2026.01.14 | ₩1,634 | ₩1,634 | ₩1,540 | ₩1,594 | -2.45% | 6.6만 |
|---|
| 2026.01.13 | ₩1,522 | ₩1,614 | ₩1,520 | ₩1,588 | +4.34% | 20.1만 |
|---|
| 2026.01.12 | ₩1,548 | ₩1,570 | ₩1,518 | ₩1,520 | -1.81% | 6만 |
|---|
| 2026.01.09 | ₩1,540 | ₩1,554 | ₩1,522 | ₩1,546 | +0.39% | 4.9만 |
|---|
| 2026.01.08 | ₩1,562 | ₩1,562 | ₩1,512 | ₩1,524 | -2.43% | 11만 |
|---|
| 2026.01.07 | ₩1,570 | ₩1,640 | ₩1,546 | ₩1,562 | -0.51% | 7.7만 |
|---|
| 2026.01.06 | ₩1,598 | ₩1,598 | ₩1,548 | ₩1,566 | -2.00% | 4.9만 |
|---|
| 2026.01.05 | ₩1,600 | ₩1,616 | ₩1,576 | ₩1,584 | -1.00% | 8.1만 |
|---|
| 2026.01.02 | ₩1,564 | ₩1,600 | ₩1,520 | ₩1,600 | +2.30% | 9만 |
|---|
| 2025.12.30 | ₩1,546 | ₩1,560 | ₩1,538 | ₩1,550 | +0.26% | 4.9만 |
|---|
| 2025.12.29 | ₩1,540 | ₩1,562 | ₩1,522 | ₩1,546 | +0.39% | 6.4만 |
|---|
| 2025.12.26 | ₩1,572 | ₩1,584 | ₩1,530 | ₩1,552 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩1,560 | ₩1,574 | ₩1,554 | ₩1,572 | +0.77% | 4만 |
|---|
| 2025.12.23 | ₩1,564 | ₩1,570 | ₩1,542 | ₩1,570 | +0.38% | 6.6만 |
|---|
| 2025.12.22 | ₩1,580 | ₩1,640 | ₩1,554 | ₩1,562 | -1.14% | 10.1만 |
|---|
| 2025.12.19 | ₩1,572 | ₩1,584 | ₩1,536 | ₩1,580 | +0.51% | 5.1만 |
|---|
| 2025.12.18 | ₩1,572 | ₩1,576 | ₩1,528 | ₩1,572 | 0.00% | 8.3만 |
|---|
| 2025.12.17 | ₩1,580 | ₩1,608 | ₩1,520 | ₩1,574 | -0.38% | 20.6만 |
|---|
| 2025.12.16 | ₩1,622 | ₩1,644 | ₩1,580 | ₩1,580 | -2.59% | 10.5만 |
|---|
| 2025.12.15 | ₩1,660 | ₩1,660 | ₩1,614 | ₩1,622 | -2.29% | 6.6만 |
|---|
| 2025.12.12 | ₩1,684 | ₩1,730 | ₩1,616 | ₩1,662 | -1.31% | 7.9만 |
|---|
| 2025.12.11 | ₩1,658 | ₩1,680 | ₩1,646 | ₩1,652 | -0.36% | 7.1만 |
|---|
| 2025.12.10 | ₩1,708 | ₩1,708 | ₩1,654 | ₩1,656 | -3.04% | 7.5만 |
|---|
| 2025.12.09 | ₩1,690 | ₩1,718 | ₩1,600 | ₩1,708 | +1.07% | 8.1만 |
|---|
| 2025.12.08 | ₩1,678 | ₩1,718 | ₩1,630 | ₩1,690 | +0.72% | 17.9만 |
|---|
| 2025.12.05 | ₩1,724 | ₩1,726 | ₩1,640 | ₩1,678 | -2.67% | 15.3만 |
|---|
| 2025.12.04 | ₩1,778 | ₩1,778 | ₩1,690 | ₩1,724 | -3.04% | 15.3만 |
|---|
| 2025.12.03 | ₩1,796 | ₩1,806 | ₩1,744 | ₩1,762 | -1.89% | 8.2만 |
|---|
| 2025.12.02 | ₩1,764 | ₩1,806 | ₩1,752 | ₩1,774 | +0.57% | 11.5만 |
|---|
| 2025.12.01 | ₩1,816 | ₩1,816 | ₩1,774 | ₩1,806 | -0.55% | 5만 |
|---|
| 2025.11.28 | ₩1,756 | ₩1,796 | ₩1,744 | ₩1,796 | +2.28% | 8.2만 |
|---|
| 2025.11.27 | ₩1,760 | ₩1,782 | ₩1,740 | ₩1,756 | -0.23% | 5.4만 |
|---|
| 2025.11.26 | ₩1,788 | ₩1,788 | ₩1,738 | ₩1,752 | -2.01% | 7.2만 |
|---|
| 2025.11.25 | ₩1,830 | ₩1,978 | ₩1,744 | ₩1,754 | -4.15% | 21.3만 |
|---|
| 2025.11.24 | ₩1,834 | ₩1,838 | ₩1,786 | ₩1,808 | -1.42% | 6.2만 |
|---|
| 2025.11.21 | ₩1,902 | ₩1,902 | ₩1,800 | ₩1,832 | -3.68% | 10만 |
|---|
| 2025.11.20 | ₩1,876 | ₩1,926 | ₩1,872 | ₩1,914 | +2.03% | 6.3만 |
|---|
| 2025.11.19 | ₩1,878 | ₩1,938 | ₩1,832 | ₩1,900 | +1.17% | 7.8만 |
|---|
| 2025.11.18 | ₩1,940 | ₩1,944 | ₩1,862 | ₩1,876 | -3.30% | 8.3만 |
|---|
| 2025.11.17 | ₩1,988 | ₩1,994 | ₩1,920 | ₩1,940 | -2.41% | 8.8만 |
|---|
| 2025.11.14 | ₩1,994 | ₩2,000 | ₩1,960 | ₩1,988 | -0.30% | 8.1만 |
|---|
| 2025.11.13 | ₩2,010 | ₩2,050 | ₩1,980 | ₩1,994 | -0.80% | 10.6만 |
|---|
| 2025.11.12 | ₩2,044 | ₩2,044 | ₩1,986 | ₩2,012 | -1.57% | 10.8만 |
|---|
| 2025.11.11 | ₩1,968 | ₩2,280 | ₩1,958 | ₩2,004 | +1.83% | 140.1만 |
|---|
| 2025.11.10 | ₩1,912 | ₩1,968 | ₩1,906 | ₩1,968 | +2.93% | 6.2만 |
|---|
| 2025.11.07 | ₩1,936 | ₩1,996 | ₩1,870 | ₩1,912 | -1.24% | 21.6만 |
|---|
| 2025.11.06 | ₩1,960 | ₩2,020 | ₩1,938 | ₩1,952 | -0.41% | 12.2만 |
|---|
| 2025.11.05 | ₩2,010 | ₩2,040 | ₩1,862 | ₩1,956 | -2.69% | 19.9만 |
|---|
| 2025.11.04 | ₩2,062 | ₩2,080 | ₩2,014 | ₩2,020 | -2.04% | 15.7만 |
|---|
| 2025.11.03 | ₩2,010 | ₩2,184 | ₩1,994 | ₩2,062 | +2.59% | 39.7만 |
|---|
| 2025.10.31 | ₩2,010 | ₩2,036 | ₩2,000 | ₩2,014 | +0.20% | 8.4만 |
|---|
| 2025.10.30 | ₩2,040 | ₩2,050 | ₩2,004 | ₩2,008 | -1.57% | 12.7만 |
|---|
| 2025.10.29 | ₩2,096 | ₩2,118 | ₩2,040 | ₩2,050 | -2.19% | 14만 |
|---|
| 2025.10.28 | ₩2,142 | ₩2,148 | ₩2,080 | ₩2,114 | -1.31% | 25.4만 |
|---|
| 2025.10.27 | ₩2,132 | ₩2,186 | ₩2,124 | ₩2,152 | +0.94% | 17.8만 |
|---|
| 2025.10.24 | ₩2,106 | ₩2,150 | ₩2,072 | ₩2,150 | +2.09% | 17.7만 |
|---|
| 2025.10.23 | ₩2,082 | ₩2,150 | ₩2,052 | ₩2,090 | +0.38% | 16.8만 |
|---|
| 2025.10.22 | ₩2,040 | ₩2,074 | ₩2,010 | ₩2,072 | +1.57% | 12.8만 |
|---|
| 2025.10.21 | ₩2,094 | ₩2,108 | ₩2,010 | ₩2,034 | -2.87% | 21.9만 |
|---|
| 2025.10.20 | ₩2,074 | ₩2,120 | ₩2,066 | ₩2,094 | +0.96% | 5.8만 |
|---|
| 2025.10.17 | ₩2,190 | ₩2,190 | ₩2,066 | ₩2,090 | -4.57% | 26.4만 |
|---|
| 2025.10.16 | ₩2,150 | ₩2,222 | ₩2,144 | ₩2,190 | +1.86% | 15.3만 |
|---|
| 2025.10.15 | ₩2,070 | ₩2,180 | ₩2,070 | ₩2,152 | +3.96% | 19.2만 |
|---|
| 2025.10.14 | ₩2,132 | ₩2,170 | ₩2,060 | ₩2,090 | -1.97% | 17.5만 |
|---|
| 2025.10.13 | ₩2,108 | ₩2,244 | ₩2,080 | ₩2,132 | +1.14% | 22.3만 |
|---|
| 2025.10.10 | ₩2,166 | ₩2,180 | ₩2,112 | ₩2,166 | 0.00% | 13.9만 |
|---|