시장 데이터를 불러오는 중
전체 종목
오공 과거 주가
045060.KQ · KOSDAQ
주요 제품·사업: 접착제,씰란트,광택제,연마제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045060.KQ · KOSDAQ
주요 제품·사업: 접착제,씰란트,광택제,연마제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,105 | ₩2,145 | ₩2,090 | ₩2,110 | +0.24% | 1.6만 |
| 2026.10.07 | ₩2,095 | ₩2,140 | ₩2,090 | ₩2,105 | +0.48% | 6.2만 |
| 2026.10.06 | ₩2,075 | ₩2,095 | ₩2,075 | ₩2,090 | +0.72% | 1만 |
| 2026.10.02 | ₩2,090 | ₩2,095 | ₩2,025 | ₩2,075 | -0.72% | 4만 |
| 2026.10.01 | ₩2,065 | ₩2,115 | ₩2,065 | ₩2,085 | +0.97% | 1.2만 |
| 2026.09.30 | ₩2,075 | ₩2,100 | ₩2,050 | ₩2,085 | +0.48% | 2.4만 |
| 2026.09.29 | ₩2,115 | ₩2,115 | ₩2,070 | ₩2,085 | -1.42% | 1.7만 |
| 2026.09.28 | ₩2,120 | ₩2,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,070 |
| ₩2,085 |
| -1.65% |
| 1.3만 |
| 2026.09.23 | ₩2,090 | ₩2,095 | ₩2,085 | ₩2,090 | 0.00% | 6천 |
|---|
| 2026.09.22 | ₩2,125 | ₩2,125 | ₩2,080 | ₩2,090 | -1.65% | 6.1천 |
|---|
| 2026.09.21 | ₩2,130 | ₩2,130 | ₩2,090 | ₩2,090 | -1.88% | 8.5천 |
|---|
| 2026.09.18 | ₩2,100 | ₩2,125 | ₩2,075 | ₩2,120 | +0.95% | 1.4만 |
|---|
| 2026.09.17 | ₩2,150 | ₩2,150 | ₩2,050 | ₩2,090 | -2.79% | 8.4천 |
|---|
| 2026.09.16 | ₩2,100 | ₩2,110 | ₩2,080 | ₩2,110 | +0.48% | 1.3만 |
|---|
| 2026.09.15 | ₩2,110 | ₩2,120 | ₩2,070 | ₩2,100 | -0.47% | 1.1만 |
|---|
| 2026.09.14 | ₩2,100 | ₩2,120 | ₩2,070 | ₩2,105 | +0.24% | 1.3만 |
|---|
| 2026.09.11 | ₩2,110 | ₩2,140 | ₩2,085 | ₩2,095 | -0.71% | 4.2천 |
|---|
| 2026.09.10 | ₩2,125 | ₩2,130 | ₩2,090 | ₩2,095 | -1.41% | 4.7만 |
|---|
| 2026.09.09 | ₩2,165 | ₩2,165 | ₩2,080 | ₩2,110 | -2.54% | 8.3만 |
|---|
| 2026.09.08 | ₩2,155 | ₩2,165 | ₩2,115 | ₩2,125 | -1.39% | 2.3만 |
|---|
| 2026.09.07 | ₩2,145 | ₩2,175 | ₩2,120 | ₩2,160 | +0.70% | 6.9만 |
|---|
| 2026.09.04 | ₩2,090 | ₩2,135 | ₩2,085 | ₩2,135 | +2.15% | 9.5천 |
|---|
| 2026.09.03 | ₩2,160 | ₩2,165 | ₩2,080 | ₩2,085 | -3.47% | 6.4만 |
|---|
| 2026.09.02 | ₩2,180 | ₩2,195 | ₩2,145 | ₩2,185 | +0.23% | 1.9만 |
|---|
| 2026.09.01 | ₩2,150 | ₩2,190 | ₩2,095 | ₩2,190 | +1.86% | 4.9만 |
|---|
| 2026.08.31 | ₩2,135 | ₩2,160 | ₩2,125 | ₩2,150 | +0.70% | 1.3만 |
|---|
| 2026.08.28 | ₩2,160 | ₩2,165 | ₩2,125 | ₩2,135 | -1.16% | 2.1만 |
|---|
| 2026.08.27 | ₩2,150 | ₩2,160 | ₩2,120 | ₩2,150 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩2,105 | ₩2,160 | ₩2,100 | ₩2,155 | +2.38% | 3.1만 |
|---|
| 2026.08.25 | ₩2,125 | ₩2,140 | ₩2,090 | ₩2,105 | -0.94% | 4.5만 |
|---|
| 2026.08.24 | ₩2,095 | ₩2,140 | ₩2,075 | ₩2,125 | +1.43% | 2.3만 |
|---|
| 2026.08.21 | ₩2,090 | ₩2,100 | ₩2,070 | ₩2,095 | +0.24% | 3.6만 |
|---|
| 2026.08.20 | ₩2,155 | ₩2,155 | ₩2,085 | ₩2,105 | -2.32% | 2.4만 |
|---|
| 2026.08.19 | ₩2,225 | ₩2,240 | ₩2,090 | ₩2,110 | -5.17% | 5.2만 |
|---|
| 2026.08.18 | ₩2,110 | ₩2,260 | ₩2,110 | ₩2,225 | +5.45% | 10.6만 |
|---|
| 2026.08.14 | ₩2,105 | ₩2,200 | ₩2,060 | ₩2,110 | +0.24% | 10만 |
|---|
| 2026.08.13 | ₩2,090 | ₩2,110 | ₩2,080 | ₩2,095 | +0.24% | 7.3천 |
|---|
| 2026.08.12 | ₩2,120 | ₩2,140 | ₩2,090 | ₩2,090 | -1.42% | 2만 |
|---|
| 2026.08.11 | ₩2,090 | ₩2,150 | ₩2,080 | ₩2,090 | 0.00% | 3.6만 |
|---|
| 2026.08.10 | ₩2,125 | ₩2,125 | ₩2,090 | ₩2,110 | -0.71% | 1.6만 |
|---|
| 2026.08.07 | ₩2,145 | ₩2,145 | ₩2,110 | ₩2,110 | -1.63% | 4.8천 |
|---|
| 2026.08.06 | ₩2,125 | ₩2,130 | ₩2,110 | ₩2,130 | +0.24% | 5.2천 |
|---|
| 2026.08.05 | ₩2,100 | ₩2,195 | ₩2,097 | ₩2,125 | +1.19% | 1.6만 |
|---|
| 2026.08.04 | ₩2,145 | ₩2,145 | ₩2,080 | ₩2,100 | -2.10% | 2.9천 |
|---|
| 2026.08.03 | ₩2,110 | ₩2,145 | ₩2,085 | ₩2,095 | -0.71% | 4.5천 |
|---|
| 2026.07.31 | ₩2,145 | ₩2,145 | ₩2,070 | ₩2,125 | -0.93% | 2만 |
|---|
| 2026.07.30 | ₩2,110 | ₩2,150 | ₩2,085 | ₩2,100 | -0.47% | 1.2만 |
|---|
| 2026.07.29 | ₩2,190 | ₩2,190 | ₩2,050 | ₩2,110 | -3.65% | 4.3만 |
|---|
| 2026.07.28 | ₩2,205 | ₩2,205 | ₩2,140 | ₩2,190 | -0.68% | 2.1만 |
|---|
| 2026.07.27 | ₩2,220 | ₩2,235 | ₩2,130 | ₩2,205 | -0.68% | 1.6만 |
|---|
| 2026.07.24 | ₩2,190 | ₩2,205 | ₩2,175 | ₩2,205 | +0.68% | 8.1천 |
|---|
| 2026.07.23 | ₩2,225 | ₩2,225 | ₩2,185 | ₩2,190 | -1.57% | 9.8천 |
|---|
| 2026.07.22 | ₩2,200 | ₩2,225 | ₩2,185 | ₩2,190 | -0.45% | 1.3만 |
|---|
| 2026.07.21 | ₩2,200 | ₩2,225 | ₩2,180 | ₩2,200 | 0.00% | 5.2천 |
|---|
| 2026.07.20 | ₩2,210 | ₩2,245 | ₩2,140 | ₩2,205 | -0.23% | 3.9만 |
|---|
| 2026.07.16 | ₩2,230 | ₩2,235 | ₩2,195 | ₩2,200 | -1.35% | 1.4만 |
|---|
| 2026.07.15 | ₩2,200 | ₩2,235 | ₩2,195 | ₩2,230 | +1.36% | 6.8천 |
|---|
| 2026.07.14 | ₩2,155 | ₩2,215 | ₩2,155 | ₩2,215 | +2.78% | 1.1만 |
|---|
| 2026.07.13 | ₩2,285 | ₩2,285 | ₩2,175 | ₩2,190 | -4.16% | 1만 |
|---|
| 2026.07.10 | ₩2,195 | ₩2,200 | ₩2,155 | ₩2,200 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩2,190 | ₩2,250 | ₩2,145 | ₩2,195 | +0.23% | 2.6만 |
|---|
| 2026.07.08 | ₩2,175 | ₩2,190 | ₩2,100 | ₩2,170 | -0.23% | 3.5만 |
|---|
| 2026.07.07 | ₩2,150 | ₩2,195 | ₩2,140 | ₩2,185 | +1.63% | 3.5만 |
|---|
| 2026.07.06 | ₩2,150 | ₩2,165 | ₩2,100 | ₩2,135 | -0.70% | 1.2만 |
|---|
| 2026.07.03 | ₩2,160 | ₩2,185 | ₩2,135 | ₩2,150 | -0.46% | 5.4천 |
|---|
| 2026.07.02 | ₩2,180 | ₩2,210 | ₩2,135 | ₩2,170 | -0.46% | 3.1만 |
|---|
| 2026.07.01 | ₩2,195 | ₩2,255 | ₩2,170 | ₩2,200 | +0.23% | 2.2만 |
|---|
| 2026.06.30 | ₩2,215 | ₩2,225 | ₩2,165 | ₩2,225 | +0.45% | 2.6만 |
|---|
| 2026.06.29 | ₩2,050 | ₩2,220 | ₩2,050 | ₩2,210 | +7.80% | 6.7만 |
|---|
| 2026.06.26 | ₩2,155 | ₩2,175 | ₩2,095 | ₩2,155 | 0.00% | 8.9만 |
|---|
| 2026.06.25 | ₩2,145 | ₩2,200 | ₩2,110 | ₩2,155 | +0.47% | 10.3만 |
|---|
| 2026.06.24 | ₩2,125 | ₩2,200 | ₩2,080 | ₩2,135 | +0.47% | 25만 |
|---|
| 2026.06.23 | ₩2,105 | ₩2,135 | ₩2,050 | ₩2,115 | +0.48% | 10.8만 |
|---|
| 2026.06.22 | ₩2,120 | ₩2,125 | ₩2,045 | ₩2,125 | +0.24% | 6.8만 |
|---|
| 2026.06.19 | ₩2,120 | ₩2,130 | ₩2,050 | ₩2,120 | 0.00% | 9.2만 |
|---|
| 2026.06.18 | ₩2,090 | ₩2,125 | ₩2,055 | ₩2,075 | -0.72% | 6.2만 |
|---|
| 2026.06.17 | ₩2,050 | ₩2,105 | ₩2,050 | ₩2,090 | +1.95% | 1.2만 |
|---|
| 2026.06.16 | ₩2,025 | ₩2,100 | ₩2,005 | ₩2,085 | +2.96% | 4.7만 |
|---|
| 2026.06.15 | ₩2,020 | ₩2,040 | ₩2,000 | ₩2,020 | 0.00% | 5.3만 |
|---|
| 2026.06.12 | ₩1,976 | ₩2,025 | ₩1,976 | ₩2,015 | +1.97% | 1.5만 |
|---|
| 2026.06.11 | ₩1,978 | ₩1,988 | ₩1,959 | ₩1,980 | +0.10% | 2.3만 |
|---|
| 2026.06.10 | ₩2,020 | ₩2,020 | ₩1,959 | ₩1,979 | -2.03% | 429 |
|---|
| 2026.06.09 | ₩2,020 | ₩2,020 | ₩1,983 | ₩2,020 | 0.00% | 4.5만 |
|---|
| 2026.06.08 | ₩2,020 | ₩2,020 | ₩1,951 | ₩2,020 | 0.00% | 7.3만 |
|---|
| 2026.06.05 | ₩2,000 | ₩2,030 | ₩1,988 | ₩2,020 | +1.00% | 5.1만 |
|---|
| 2026.06.04 | ₩2,035 | ₩2,090 | ₩1,960 | ₩2,030 | -0.25% | 8.1만 |
|---|
| 2026.06.02 | ₩2,015 | ₩2,115 | ₩1,964 | ₩2,060 | +2.23% | 26.3만 |
|---|
| 2026.06.01 | ₩2,000 | ₩2,080 | ₩1,978 | ₩2,050 | +2.50% | 33.1만 |
|---|
| 2026.05.29 | ₩2,120 | ₩2,125 | ₩2,040 | ₩2,040 | -3.77% | 8.1만 |
|---|
| 2026.05.28 | ₩2,215 | ₩2,230 | ₩2,080 | ₩2,115 | -4.51% | 21.9만 |
|---|
| 2026.05.27 | ₩2,280 | ₩2,280 | ₩2,215 | ₩2,225 | -2.41% | 4.3만 |
|---|
| 2026.05.26 | ₩2,305 | ₩2,315 | ₩2,280 | ₩2,285 | -0.87% | 1.5만 |
|---|
| 2026.05.22 | ₩2,280 | ₩2,310 | ₩2,280 | ₩2,300 | +0.88% | 1.5만 |
|---|
| 2026.05.21 | ₩2,280 | ₩2,355 | ₩2,280 | ₩2,280 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,330 | ₩2,275 | ₩2,300 | +0.88% | 3.2만 |
|---|
| 2026.05.19 | ₩2,310 | ₩2,320 | ₩2,270 | ₩2,320 | +0.43% | 3.8만 |
|---|
| 2026.05.18 | ₩2,305 | ₩2,370 | ₩2,265 | ₩2,310 | +0.22% | 7.7만 |
|---|
| 2026.05.15 | ₩2,335 | ₩2,340 | ₩2,275 | ₩2,305 | -1.28% | 3.4만 |
|---|
| 2026.05.14 | ₩2,325 | ₩2,350 | ₩2,280 | ₩2,340 | +0.65% | 10.9만 |
|---|
| 2026.05.13 | ₩2,285 | ₩2,380 | ₩2,285 | ₩2,340 | +2.41% | 3.4만 |
|---|
| 2026.05.12 | ₩2,365 | ₩2,365 | ₩2,290 | ₩2,310 | -2.33% | 6.3만 |
|---|
| 2026.05.11 | ₩2,395 | ₩2,410 | ₩2,360 | ₩2,370 | -1.04% | 3.5만 |
|---|
| 2026.05.08 | ₩2,415 | ₩2,425 | ₩2,365 | ₩2,415 | 0.00% | 3.1만 |
|---|
| 2026.05.07 | ₩2,435 | ₩2,465 | ₩2,410 | ₩2,415 | -0.82% | 6.7만 |
|---|
| 2026.05.06 | ₩2,485 | ₩2,555 | ₩2,450 | ₩2,455 | -1.21% | 6.8만 |
|---|
| 2026.05.04 | ₩2,475 | ₩2,560 | ₩2,470 | ₩2,510 | +1.41% | 7.3만 |
|---|
| 2026.04.30 | ₩2,460 | ₩2,475 | ₩2,445 | ₩2,475 | +0.61% | 2.5만 |
|---|
| 2026.04.29 | ₩2,495 | ₩2,495 | ₩2,450 | ₩2,470 | -1.00% | 5.3만 |
|---|
| 2026.04.28 | ₩2,470 | ₩2,500 | ₩2,450 | ₩2,495 | +1.01% | 5.4만 |
|---|
| 2026.04.27 | ₩2,515 | ₩2,525 | ₩2,465 | ₩2,465 | -1.99% | 7.8만 |
|---|
| 2026.04.24 | ₩2,455 | ₩2,515 | ₩2,425 | ₩2,515 | +2.44% | 6만 |
|---|
| 2026.04.23 | ₩2,425 | ₩2,460 | ₩2,410 | ₩2,445 | +0.82% | 3.1만 |
|---|
| 2026.04.22 | ₩2,470 | ₩2,470 | ₩2,420 | ₩2,425 | -1.82% | 2만 |
|---|
| 2026.04.21 | ₩2,475 | ₩2,485 | ₩2,440 | ₩2,455 | -0.81% | 7만 |
|---|
| 2026.04.20 | ₩2,445 | ₩2,480 | ₩2,420 | ₩2,465 | +0.82% | 8.2만 |
|---|
| 2026.04.17 | ₩2,420 | ₩2,450 | ₩2,400 | ₩2,445 | +1.03% | 10.8만 |
|---|
| 2026.04.16 | ₩2,385 | ₩2,405 | ₩2,355 | ₩2,405 | +0.84% | 9.4만 |
|---|
| 2026.04.15 | ₩2,385 | ₩2,390 | ₩2,345 | ₩2,380 | -0.21% | 7.5만 |
|---|
| 2026.04.14 | ₩2,455 | ₩2,465 | ₩2,330 | ₩2,340 | -4.68% | 30.5만 |
|---|
| 2026.04.13 | ₩2,350 | ₩2,530 | ₩2,305 | ₩2,480 | +5.53% | 35만 |
|---|
| 2026.04.10 | ₩2,320 | ₩2,335 | ₩2,295 | ₩2,310 | -0.43% | 2.4만 |
|---|
| 2026.04.09 | ₩2,285 | ₩2,340 | ₩2,260 | ₩2,295 | +0.44% | 7.1만 |
|---|
| 2026.04.08 | ₩2,275 | ₩2,285 | ₩2,250 | ₩2,270 | -0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩2,260 | ₩2,295 | ₩2,255 | ₩2,270 | +0.44% | 1.6만 |
|---|
| 2026.04.06 | ₩2,285 | ₩2,310 | ₩2,250 | ₩2,260 | -1.09% | 3.7만 |
|---|
| 2026.04.03 | ₩2,300 | ₩2,300 | ₩2,250 | ₩2,285 | -0.65% | 2.7만 |
|---|
| 2026.04.02 | ₩2,285 | ₩2,385 | ₩2,230 | ₩2,240 | -1.97% | 12.8만 |
|---|
| 2026.04.01 | ₩2,295 | ₩2,295 | ₩2,270 | ₩2,280 | -0.65% | 3.9만 |
|---|
| 2026.03.31 | ₩2,270 | ₩2,345 | ₩2,240 | ₩2,270 | 0.00% | 12.9만 |
|---|
| 2026.03.30 | ₩2,280 | ₩2,460 | ₩2,240 | ₩2,275 | -0.22% | 75.5만 |
|---|
| 2026.03.27 | ₩2,230 | ₩2,295 | ₩2,225 | ₩2,280 | +2.24% | 9.5만 |
|---|
| 2026.03.26 | ₩2,260 | ₩2,265 | ₩2,230 | ₩2,235 | -1.11% | 2.6만 |
|---|
| 2026.03.25 | ₩2,240 | ₩2,260 | ₩2,240 | ₩2,255 | +0.67% | 1.1만 |
|---|
| 2026.03.24 | ₩2,250 | ₩2,250 | ₩2,220 | ₩2,240 | -0.44% | 1.4만 |
|---|
| 2026.03.23 | ₩2,255 | ₩2,255 | ₩2,215 | ₩2,225 | -1.33% | 1.5만 |
|---|
| 2026.03.20 | ₩2,235 | ₩2,280 | ₩2,220 | ₩2,260 | +1.12% | 6.7만 |
|---|
| 2026.03.19 | ₩2,220 | ₩2,245 | ₩2,215 | ₩2,235 | +0.68% | 1.3만 |
|---|
| 2026.03.18 | ₩2,215 | ₩2,270 | ₩2,205 | ₩2,245 | +1.35% | 9.7만 |
|---|
| 2026.03.17 | ₩2,230 | ₩2,235 | ₩2,200 | ₩2,215 | -0.67% | 4만 |
|---|
| 2026.03.16 | ₩2,225 | ₩2,225 | ₩2,195 | ₩2,215 | -0.45% | 2만 |
|---|
| 2026.03.13 | ₩2,220 | ₩2,235 | ₩2,185 | ₩2,225 | +0.23% | 5.8만 |
|---|
| 2026.03.12 | ₩2,210 | ₩2,245 | ₩2,210 | ₩2,225 | +0.68% | 3만 |
|---|
| 2026.03.11 | ₩2,200 | ₩2,240 | ₩2,195 | ₩2,210 | +0.45% | 4.2만 |
|---|
| 2026.03.10 | ₩2,195 | ₩2,210 | ₩2,175 | ₩2,200 | +0.23% | 2.3만 |
|---|
| 2026.03.09 | ₩2,235 | ₩2,235 | ₩2,150 | ₩2,165 | -3.13% | 5.5만 |
|---|
| 2026.03.06 | ₩2,240 | ₩2,260 | ₩2,205 | ₩2,245 | +0.22% | 3.3만 |
|---|
| 2026.03.05 | ₩2,235 | ₩2,255 | ₩2,205 | ₩2,255 | +0.89% | 3.3만 |
|---|
| 2026.03.04 | ₩2,320 | ₩2,320 | ₩2,135 | ₩2,170 | -6.47% | 10.3만 |
|---|
| 2026.03.03 | ₩2,335 | ₩2,370 | ₩2,325 | ₩2,325 | -0.43% | 3.9만 |
|---|
| 2026.02.27 | ₩2,405 | ₩2,405 | ₩2,330 | ₩2,355 | -2.08% | 10.9만 |
|---|
| 2026.02.26 | ₩2,415 | ₩2,425 | ₩2,385 | ₩2,405 | -0.41% | 12.1만 |
|---|
| 2026.02.25 | ₩2,420 | ₩2,425 | ₩2,395 | ₩2,415 | -0.21% | 5.5만 |
|---|
| 2026.02.24 | ₩2,405 | ₩2,415 | ₩2,385 | ₩2,410 | +0.21% | 4.9만 |
|---|
| 2026.02.23 | ₩2,390 | ₩2,415 | ₩2,360 | ₩2,405 | +0.63% | 10.2만 |
|---|
| 2026.02.20 | ₩2,355 | ₩2,375 | ₩2,340 | ₩2,360 | +0.21% | 6.1만 |
|---|
| 2026.02.19 | ₩2,360 | ₩2,375 | ₩2,350 | ₩2,350 | -0.42% | 3.6만 |
|---|
| 2026.02.13 | ₩2,380 | ₩2,380 | ₩2,345 | ₩2,355 | -1.05% | 3만 |
|---|
| 2026.02.12 | ₩2,365 | ₩2,395 | ₩2,355 | ₩2,380 | +0.63% | 6.4만 |
|---|
| 2026.02.11 | ₩2,385 | ₩2,385 | ₩2,345 | ₩2,365 | -0.84% | 1.8만 |
|---|
| 2026.02.10 | ₩2,340 | ₩2,380 | ₩2,340 | ₩2,355 | +0.64% | 3.4만 |
|---|
| 2026.02.09 | ₩2,335 | ₩2,380 | ₩2,320 | ₩2,355 | +0.86% | 5.6만 |
|---|
| 2026.02.06 | ₩2,340 | ₩2,345 | ₩2,300 | ₩2,340 | 0.00% | 2.3만 |
|---|
| 2026.02.05 | ₩2,370 | ₩2,390 | ₩2,310 | ₩2,345 | -1.05% | 5.2만 |
|---|
| 2026.02.04 | ₩2,365 | ₩2,375 | ₩2,325 | ₩2,350 | -0.63% | 6.7만 |
|---|
| 2026.02.03 | ₩2,315 | ₩2,370 | ₩2,310 | ₩2,370 | +2.38% | 4.1만 |
|---|
| 2026.02.02 | ₩2,345 | ₩2,345 | ₩2,300 | ₩2,320 | -1.07% | 5.2만 |
|---|
| 2026.01.30 | ₩2,360 | ₩2,360 | ₩2,320 | ₩2,340 | -0.85% | 3.9만 |
|---|
| 2026.01.29 | ₩2,370 | ₩2,370 | ₩2,335 | ₩2,350 | -0.84% | 3.9만 |
|---|
| 2026.01.28 | ₩2,365 | ₩2,380 | ₩2,330 | ₩2,370 | +0.21% | 8.8만 |
|---|
| 2026.01.27 | ₩2,350 | ₩2,380 | ₩2,335 | ₩2,370 | +0.85% | 6.2만 |
|---|
| 2026.01.26 | ₩2,360 | ₩2,410 | ₩2,355 | ₩2,370 | +0.42% | 2만 |
|---|
| 2026.01.23 | ₩2,350 | ₩2,380 | ₩2,340 | ₩2,360 | +0.43% | 4.7만 |
|---|
| 2026.01.22 | ₩2,350 | ₩2,385 | ₩2,345 | ₩2,355 | +0.21% | 3.8만 |
|---|
| 2026.01.21 | ₩2,350 | ₩2,375 | ₩2,345 | ₩2,355 | +0.21% | 3.5만 |
|---|
| 2026.01.20 | ₩2,350 | ₩2,415 | ₩2,330 | ₩2,380 | +1.28% | 3.9만 |
|---|
| 2026.01.19 | ₩2,365 | ₩2,365 | ₩2,325 | ₩2,360 | -0.21% | 2.9만 |
|---|
| 2026.01.16 | ₩2,355 | ₩2,395 | ₩2,335 | ₩2,365 | +0.42% | 4.6만 |
|---|
| 2026.01.15 | ₩2,355 | ₩2,375 | ₩2,340 | ₩2,355 | 0.00% | 2.4만 |
|---|
| 2026.01.14 | ₩2,340 | ₩2,360 | ₩2,330 | ₩2,355 | +0.64% | 7.3천 |
|---|
| 2026.01.13 | ₩2,360 | ₩2,360 | ₩2,335 | ₩2,345 | -0.64% | 7.8천 |
|---|
| 2026.01.12 | ₩2,380 | ₩2,385 | ₩2,345 | ₩2,350 | -1.26% | 2.9만 |
|---|
| 2026.01.09 | ₩2,345 | ₩2,370 | ₩2,315 | ₩2,365 | +0.85% | 2.7만 |
|---|
| 2026.01.08 | ₩2,365 | ₩2,365 | ₩2,315 | ₩2,350 | -0.63% | 2.3만 |
|---|
| 2026.01.07 | ₩2,350 | ₩2,355 | ₩2,325 | ₩2,355 | +0.21% | 2.9만 |
|---|
| 2026.01.06 | ₩2,370 | ₩2,375 | ₩2,340 | ₩2,355 | -0.63% | 2.7만 |
|---|
| 2026.01.05 | ₩2,355 | ₩2,370 | ₩2,335 | ₩2,370 | +0.64% | 1.9만 |
|---|
| 2026.01.02 | ₩2,380 | ₩2,390 | ₩2,300 | ₩2,355 | -1.05% | 19.6만 |
|---|
| 2025.12.30 | ₩2,370 | ₩2,375 | ₩2,325 | ₩2,350 | -0.84% | 11만 |
|---|
| 2025.12.29 | ₩2,355 | ₩2,390 | ₩2,305 | ₩2,380 | +1.06% | 2.5만 |
|---|
| 2025.12.26 | ₩2,350 | ₩2,370 | ₩2,335 | ₩2,360 | +0.43% | 3.8만 |
|---|
| 2025.12.24 | ₩2,335 | ₩2,365 | ₩2,310 | ₩2,350 | +0.64% | 1.1만 |
|---|
| 2025.12.23 | ₩2,345 | ₩2,345 | ₩2,330 | ₩2,335 | -0.43% | 5.3천 |
|---|
| 2025.12.22 | ₩2,335 | ₩2,355 | ₩2,295 | ₩2,345 | +0.43% | 1.5만 |
|---|
| 2025.12.19 | ₩2,310 | ₩2,325 | ₩2,280 | ₩2,325 | +0.65% | 1.7만 |
|---|
| 2025.12.18 | ₩2,320 | ₩2,330 | ₩2,300 | ₩2,310 | -0.43% | 1.4만 |
|---|
| 2025.12.17 | ₩2,315 | ₩2,330 | ₩2,300 | ₩2,320 | +0.22% | 9.5천 |
|---|
| 2025.12.16 | ₩2,315 | ₩2,330 | ₩2,305 | ₩2,310 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩2,315 | ₩2,335 | ₩2,305 | ₩2,315 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩2,305 | ₩2,320 | ₩2,300 | ₩2,320 | +0.65% | 7.5천 |
|---|
| 2025.12.11 | ₩2,300 | ₩2,325 | ₩2,290 | ₩2,310 | +0.43% | 3.3만 |
|---|
| 2025.12.10 | ₩2,310 | ₩2,310 | ₩2,290 | ₩2,295 | -0.65% | 9.8천 |
|---|
| 2025.12.09 | ₩2,320 | ₩2,320 | ₩2,300 | ₩2,305 | -0.65% | 1.2만 |
|---|
| 2025.12.08 | ₩2,355 | ₩2,355 | ₩2,285 | ₩2,305 | -2.12% | 23.8만 |
|---|
| 2025.12.05 | ₩2,350 | ₩2,360 | ₩2,325 | ₩2,355 | +0.21% | 1.2만 |
|---|
| 2025.12.04 | ₩2,325 | ₩2,365 | ₩2,310 | ₩2,355 | +1.29% | 2.5만 |
|---|
| 2025.12.03 | ₩2,335 | ₩2,355 | ₩2,315 | ₩2,345 | +0.43% | 1.3만 |
|---|
| 2025.12.02 | ₩2,335 | ₩2,345 | ₩2,315 | ₩2,340 | +0.21% | 8.1천 |
|---|
| 2025.12.01 | ₩2,340 | ₩2,360 | ₩2,310 | ₩2,340 | 0.00% | 2.6만 |
|---|
| 2025.11.28 | ₩2,320 | ₩2,355 | ₩2,305 | ₩2,340 | +0.86% | 7.4천 |
|---|
| 2025.11.27 | ₩2,325 | ₩2,340 | ₩2,300 | ₩2,325 | 0.00% | 9.3천 |
|---|
| 2025.11.26 | ₩2,320 | ₩2,330 | ₩2,300 | ₩2,325 | +0.22% | 1.1만 |
|---|
| 2025.11.25 | ₩2,300 | ₩2,325 | ₩2,290 | ₩2,300 | 0.00% | 3.4만 |
|---|
| 2025.11.24 | ₩2,335 | ₩2,335 | ₩2,285 | ₩2,300 | -1.50% | 1만 |
|---|
| 2025.11.21 | ₩2,305 | ₩2,325 | ₩2,275 | ₩2,310 | +0.22% | 6.3천 |
|---|
| 2025.11.20 | ₩2,285 | ₩2,330 | ₩2,285 | ₩2,310 | +1.09% | 4.3천 |
|---|
| 2025.11.19 | ₩2,300 | ₩2,330 | ₩2,270 | ₩2,290 | -0.43% | 7.8천 |
|---|
| 2025.11.18 | ₩2,315 | ₩2,325 | ₩2,285 | ₩2,300 | -0.65% | 2.6만 |
|---|
| 2025.11.17 | ₩2,340 | ₩2,360 | ₩2,315 | ₩2,315 | -1.07% | 1.7만 |
|---|
| 2025.11.14 | ₩2,355 | ₩2,355 | ₩2,320 | ₩2,340 | -0.64% | 1.2만 |
|---|
| 2025.11.13 | ₩2,330 | ₩2,360 | ₩2,325 | ₩2,360 | +1.29% | 1.2만 |
|---|
| 2025.11.12 | ₩2,325 | ₩2,350 | ₩2,325 | ₩2,350 | +1.08% | 6천 |
|---|
| 2025.11.11 | ₩2,325 | ₩2,335 | ₩2,310 | ₩2,330 | +0.22% | 2천 |
|---|
| 2025.11.10 | ₩2,300 | ₩2,330 | ₩2,290 | ₩2,330 | +1.30% | 1.2만 |
|---|
| 2025.11.07 | ₩2,310 | ₩2,320 | ₩2,280 | ₩2,300 | -0.43% | 7.8만 |
|---|
| 2025.11.06 | ₩2,330 | ₩2,355 | ₩2,295 | ₩2,310 | -0.86% | 1.5만 |
|---|
| 2025.11.05 | ₩2,310 | ₩2,345 | ₩2,285 | ₩2,300 | -0.43% | 1.9만 |
|---|
| 2025.11.04 | ₩2,380 | ₩2,380 | ₩2,310 | ₩2,315 | -2.73% | 3.5만 |
|---|
| 2025.11.03 | ₩2,340 | ₩2,370 | ₩2,315 | ₩2,360 | +0.85% | 7.1만 |
|---|
| 2025.10.31 | ₩2,365 | ₩2,375 | ₩2,350 | ₩2,355 | -0.42% | 4.6만 |
|---|
| 2025.10.30 | ₩2,430 | ₩2,430 | ₩2,365 | ₩2,365 | -2.67% | 2.5만 |
|---|
| 2025.10.29 | ₩2,400 | ₩2,400 | ₩2,375 | ₩2,385 | -0.63% | 3.3만 |
|---|
| 2025.10.28 | ₩2,430 | ₩2,430 | ₩2,380 | ₩2,385 | -1.85% | 2.9만 |
|---|
| 2025.10.27 | ₩2,410 | ₩2,410 | ₩2,380 | ₩2,405 | -0.21% | 4.2만 |
|---|
| 2025.10.24 | ₩2,425 | ₩2,440 | ₩2,400 | ₩2,410 | -0.62% | 2.3만 |
|---|
| 2025.10.23 | ₩2,395 | ₩2,430 | ₩2,395 | ₩2,425 | +1.25% | 3만 |
|---|
| 2025.10.22 | ₩2,400 | ₩2,415 | ₩2,390 | ₩2,405 | +0.21% | 3.5만 |
|---|
| 2025.10.21 | ₩2,405 | ₩2,430 | ₩2,405 | ₩2,410 | +0.21% | 1.6만 |
|---|
| 2025.10.20 | ₩2,405 | ₩2,415 | ₩2,400 | ₩2,405 | 0.00% | 1.8만 |
|---|
| 2025.10.17 | ₩2,435 | ₩2,435 | ₩2,400 | ₩2,400 | -1.44% | 4.7만 |
|---|
| 2025.10.16 | ₩2,430 | ₩2,465 | ₩2,430 | ₩2,435 | +0.21% | 1.6만 |
|---|
| 2025.10.15 | ₩2,435 | ₩2,460 | ₩2,400 | ₩2,440 | +0.21% | 2.4만 |
|---|
| 2025.10.14 | ₩2,450 | ₩2,490 | ₩2,430 | ₩2,435 | -0.61% | 8.6천 |
|---|
| 2025.10.13 | ₩2,445 | ₩2,480 | ₩2,385 | ₩2,450 | +0.20% | 1.5만 |
|---|
| 2025.10.10 | ₩2,450 | ₩2,465 | ₩2,425 | ₩2,440 | -0.41% | 1.9만 |
|---|