시장 데이터를 불러오는 중
전체 종목
정원엔시스 과거 주가
045510.KQ · KOSDAQ
주요 제품·사업: SI(시스템통합) 관련 소프트웨어, 중.대형 고속 레이져 프린터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
045510.KQ · KOSDAQ
주요 제품·사업: SI(시스템통합) 관련 소프트웨어, 중.대형 고속 레이져 프린터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,231 | ₩1,286 | ₩1,228 | ₩1,278 | +3.82% | 12.2만 |
| 2026.10.07 | ₩1,249 | ₩1,249 | ₩1,189 | ₩1,244 | -0.40% | 7.9만 |
| 2026.10.06 | ₩1,228 | ₩1,228 | ₩1,184 | ₩1,205 | -1.87% | 9.3만 |
| 2026.10.02 | ₩1,210 | ₩1,235 | ₩1,208 | ₩1,224 | +1.16% | 3만 |
| 2026.10.01 | ₩1,205 | ₩1,230 | ₩1,172 | ₩1,208 | +0.25% | 7.1만 |
| 2026.09.30 | ₩1,197 | ₩1,235 | ₩1,153 | ₩1,206 | +0.75% | 10.6만 |
| 2026.09.29 | ₩1,088 | ₩1,259 | ₩1,076 | ₩1,211 | +11.31% | 62.6만 |
| 2026.09.28 | ₩1,119 | ₩1,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,041 |
| ₩1,082 |
| -3.31% |
| 5.4만 |
| 2026.09.23 | ₩1,139 | ₩1,139 | ₩1,101 | ₩1,108 | -2.72% | 1.9만 |
|---|
| 2026.09.22 | ₩1,128 | ₩1,136 | ₩1,116 | ₩1,121 | -0.62% | 1.4만 |
|---|
| 2026.09.21 | ₩1,135 | ₩1,149 | ₩1,116 | ₩1,120 | -1.32% | 6.2만 |
|---|
| 2026.09.18 | ₩1,097 | ₩1,140 | ₩1,086 | ₩1,132 | +3.19% | 5.3만 |
|---|
| 2026.09.17 | ₩1,097 | ₩1,145 | ₩1,056 | ₩1,086 | -1.00% | 1.4만 |
|---|
| 2026.09.16 | ₩1,105 | ₩1,145 | ₩1,105 | ₩1,107 | +0.18% | 1.8만 |
|---|
| 2026.09.15 | ₩1,099 | ₩1,146 | ₩1,076 | ₩1,131 | +2.91% | 4.5만 |
|---|
| 2026.09.14 | ₩1,112 | ₩1,116 | ₩1,050 | ₩1,099 | -1.17% | 5만 |
|---|
| 2026.09.11 | ₩1,112 | ₩1,159 | ₩1,073 | ₩1,112 | 0.00% | 1.3만 |
|---|
| 2026.09.10 | ₩1,145 | ₩1,145 | ₩1,104 | ₩1,104 | -3.58% | 2.9만 |
|---|
| 2026.09.09 | ₩1,137 | ₩1,157 | ₩1,109 | ₩1,136 | -0.09% | 2.7만 |
|---|
| 2026.09.08 | ₩1,127 | ₩1,146 | ₩1,101 | ₩1,137 | +0.89% | 5만 |
|---|
| 2026.09.07 | ₩1,104 | ₩1,107 | ₩1,059 | ₩1,095 | -0.82% | 2.9만 |
|---|
| 2026.09.04 | ₩1,113 | ₩1,113 | ₩1,050 | ₩1,093 | -1.80% | 5.4만 |
|---|
| 2026.09.03 | ₩1,110 | ₩1,132 | ₩1,063 | ₩1,063 | -4.23% | 3.6만 |
|---|
| 2026.09.02 | ₩1,101 | ₩1,115 | ₩1,051 | ₩1,110 | +0.82% | 4.5만 |
|---|
| 2026.09.01 | ₩1,167 | ₩1,167 | ₩1,103 | ₩1,115 | -4.46% | 2.9만 |
|---|
| 2026.08.31 | ₩1,101 | ₩1,154 | ₩1,090 | ₩1,136 | +3.18% | 4.3만 |
|---|
| 2026.08.28 | ₩1,105 | ₩1,120 | ₩1,089 | ₩1,097 | -0.72% | 2.8만 |
|---|
| 2026.08.27 | ₩1,124 | ₩1,160 | ₩1,100 | ₩1,109 | -1.33% | 8만 |
|---|
| 2026.08.26 | ₩1,095 | ₩1,129 | ₩1,079 | ₩1,121 | +2.37% | 4.7만 |
|---|
| 2026.08.25 | ₩1,085 | ₩1,096 | ₩1,050 | ₩1,089 | +0.37% | 5.8만 |
|---|
| 2026.08.24 | ₩1,078 | ₩1,107 | ₩1,076 | ₩1,085 | +0.65% | 10.2만 |
|---|
| 2026.08.21 | ₩1,103 | ₩1,103 | ₩1,039 | ₩1,078 | -2.27% | 5.3만 |
|---|
| 2026.08.20 | ₩1,082 | ₩1,117 | ₩1,061 | ₩1,098 | +1.48% | 7.8만 |
|---|
| 2026.08.19 | ₩1,074 | ₩1,161 | ₩1,053 | ₩1,082 | +0.74% | 9.4만 |
|---|
| 2026.08.18 | ₩1,171 | ₩1,188 | ₩1,119 | ₩1,135 | -3.07% | 26.9만 |
|---|
| 2026.08.14 | ₩1,142 | ₩1,172 | ₩1,082 | ₩1,171 | +2.54% | 15.5만 |
|---|
| 2026.08.13 | ₩1,060 | ₩1,199 | ₩1,025 | ₩1,106 | +4.34% | 57.1만 |
|---|
| 2026.08.12 | ₩1,198 | ₩1,198 | ₩1,055 | ₩1,060 | -11.52% | 16.9만 |
|---|
| 2026.08.11 | ₩1,031 | ₩1,134 | ₩1,021 | ₩1,134 | +9.99% | 18.3만 |
|---|
| 2026.08.10 | ₩1,013 | ₩1,034 | ₩990 | ₩1,032 | +1.88% | 12.6만 |
|---|
| 2026.08.07 | ₩1,011 | ₩1,024 | ₩990 | ₩1,013 | +0.20% | 4만 |
|---|
| 2026.08.06 | ₩1,007 | ₩1,030 | ₩986 | ₩1,020 | +1.29% | 8.7만 |
|---|
| 2026.08.05 | ₩1,011 | ₩1,017 | ₩990 | ₩1,007 | -0.40% | 6.7만 |
|---|
| 2026.08.04 | ₩960 | ₩1,011 | ₩960 | ₩1,011 | +5.31% | 11.3만 |
|---|
| 2026.08.03 | ₩979 | ₩979 | ₩899 | ₩960 | -1.94% | 8.8만 |
|---|
| 2026.07.31 | ₩916 | ₩949 | ₩865 | ₩944 | +3.06% | 17.8만 |
|---|
| 2026.07.30 | ₩946 | ₩947 | ₩853 | ₩904 | -4.44% | 10.3만 |
|---|
| 2026.07.29 | ₩983 | ₩1,013 | ₩879 | ₩946 | -3.76% | 26.5만 |
|---|
| 2026.07.28 | ₩1,037 | ₩1,089 | ₩950 | ₩1,015 | -2.12% | 41.1만 |
|---|
| 2026.07.27 | ₩966 | ₩1,045 | ₩936 | ₩1,037 | +7.35% | 43.5만 |
|---|
| 2026.07.24 | ₩970 | ₩1,050 | ₩909 | ₩952 | -1.86% | 23.9만 |
|---|
| 2026.07.23 | ₩865 | ₩1,055 | ₩845 | ₩941 | +8.79% | 66.8만 |
|---|
| 2026.07.22 | ₩860 | ₩879 | ₩824 | ₩865 | +0.58% | 21.6만 |
|---|
| 2026.07.21 | ₩793 | ₩1,008 | ₩790 | ₩878 | +10.72% | 117.2만 |
|---|
| 2026.07.20 | ₩760 | ₩806 | ₩748 | ₩793 | +4.34% | 4만 |
|---|
| 2026.07.16 | ₩770 | ₩840 | ₩755 | ₩761 | -1.17% | 5.3만 |
|---|
| 2026.07.15 | ₩721 | ₩806 | ₩720 | ₩771 | +6.93% | 6.6만 |
|---|
| 2026.07.14 | ₩754 | ₩757 | ₩720 | ₩720 | -4.51% | 4.7만 |
|---|
| 2026.07.13 | ₩804 | ₩837 | ₩750 | ₩754 | -6.22% | 5.7만 |
|---|
| 2026.07.10 | ₩750 | ₩798 | ₩707 | ₩750 | 0.00% | 8.5만 |
|---|
| 2026.07.09 | ₩725 | ₩754 | ₩711 | ₩724 | -0.14% | 2.9만 |
|---|
| 2026.07.08 | ₩707 | ₩899 | ₩707 | ₩725 | +2.55% | 19만 |
|---|
| 2026.07.07 | ₩714 | ₩750 | ₩707 | ₩722 | +1.12% | 1.9만 |
|---|
| 2026.07.06 | ₩846 | ₩846 | ₩716 | ₩719 | -15.01% | 2.1만 |
|---|
| 2026.07.03 | ₩720 | ₩746 | ₩664 | ₩740 | +2.78% | 4.5만 |
|---|
| 2026.07.02 | ₩717 | ₩751 | ₩710 | ₩720 | +0.42% | 2.4만 |
|---|
| 2026.07.01 | ₩718 | ₩756 | ₩687 | ₩717 | -0.14% | 10.8만 |
|---|
| 2026.06.30 | ₩750 | ₩750 | ₩690 | ₩717 | -4.40% | 10.1만 |
|---|
| 2026.06.29 | ₩669 | ₩709 | ₩669 | ₩687 | +2.69% | 10.7만 |
|---|
| 2026.06.26 | ₩729 | ₩751 | ₩675 | ₩675 | -7.41% | 8.5만 |
|---|
| 2026.06.25 | ₩775 | ₩783 | ₩729 | ₩729 | -5.94% | 6.7만 |
|---|
| 2026.06.24 | ₩717 | ₩820 | ₩712 | ₩738 | +2.93% | 11.5만 |
|---|
| 2026.06.23 | ₩780 | ₩831 | ₩716 | ₩716 | -8.21% | 10.5만 |
|---|
| 2026.06.22 | ₩800 | ₩852 | ₩755 | ₩776 | -3.00% | 18.8만 |
|---|
| 2026.06.19 | ₩803 | ₩816 | ₩764 | ₩800 | -0.37% | 12.5만 |
|---|
| 2026.06.18 | ₩814 | ₩828 | ₩785 | ₩804 | -1.23% | 10만 |
|---|
| 2026.06.17 | ₩834 | ₩852 | ₩807 | ₩821 | -1.56% | 2.3만 |
|---|
| 2026.06.16 | ₩814 | ₩849 | ₩809 | ₩834 | +2.46% | 3.3만 |
|---|
| 2026.06.15 | ₩838 | ₩875 | ₩811 | ₩813 | -2.98% | 4.5만 |
|---|
| 2026.06.12 | ₩814 | ₩860 | ₩814 | ₩837 | +2.83% | 4만 |
|---|
| 2026.06.11 | ₩794 | ₩848 | ₩759 | ₩805 | +1.39% | 6.9만 |
|---|
| 2026.06.10 | ₩775 | ₩876 | ₩775 | ₩798 | +2.97% | 11.8만 |
|---|
| 2026.06.09 | ₩773 | ₩835 | ₩773 | ₩805 | +4.14% | 10만 |
|---|
| 2026.06.08 | ₩810 | ₩820 | ₩754 | ₩773 | -4.57% | 10.1만 |
|---|
| 2026.06.05 | ₩840 | ₩859 | ₩790 | ₩819 | -2.50% | 12.5만 |
|---|
| 2026.06.04 | ₩920 | ₩927 | ₩840 | ₩840 | -8.70% | 20.7만 |
|---|
| 2026.06.02 | ₩902 | ₩960 | ₩850 | ₩919 | +1.88% | 23.2만 |
|---|
| 2026.06.01 | ₩1,020 | ₩1,020 | ₩941 | ₩946 | -7.25% | 24.3만 |
|---|
| 2026.05.29 | ₩983 | ₩1,037 | ₩983 | ₩1,020 | +3.76% | 17.9만 |
|---|
| 2026.05.28 | ₩1,049 | ₩1,049 | ₩962 | ₩981 | -6.48% | 18.5만 |
|---|
| 2026.05.27 | ₩1,009 | ₩1,050 | ₩993 | ₩1,027 | +1.78% | 20.8만 |
|---|
| 2026.05.26 | ₩1,050 | ₩1,050 | ₩992 | ₩1,010 | -3.81% | 16.5만 |
|---|
| 2026.05.22 | ₩1,011 | ₩1,097 | ₩1,005 | ₩1,029 | +1.78% | 24.6만 |
|---|
| 2026.05.21 | ₩1,019 | ₩1,047 | ₩979 | ₩1,011 | -0.79% | 37만 |
|---|
| 2026.05.20 | ₩1,048 | ₩1,057 | ₩966 | ₩1,029 | -1.81% | 21.8만 |
|---|
| 2026.05.19 | ₩1,110 | ₩1,127 | ₩959 | ₩1,057 | -4.77% | 89.4만 |
|---|
| 2026.05.18 | ₩1,039 | ₩1,114 | ₩1,000 | ₩1,109 | +6.74% | 40.9만 |
|---|
| 2026.05.15 | ₩1,058 | ₩1,073 | ₩1,036 | ₩1,039 | -1.80% | 32.5만 |
|---|
| 2026.05.14 | ₩1,050 | ₩1,062 | ₩1,044 | ₩1,058 | +0.76% | 20.2만 |
|---|
| 2026.05.13 | ₩1,077 | ₩1,077 | ₩1,033 | ₩1,050 | -2.51% | 24만 |
|---|
| 2026.05.12 | ₩1,094 | ₩1,130 | ₩1,050 | ₩1,053 | -3.75% | 42.3만 |
|---|
| 2026.05.11 | ₩1,074 | ₩1,094 | ₩1,039 | ₩1,077 | +0.28% | 38.8만 |
|---|
| 2026.05.08 | ₩1,065 | ₩1,086 | ₩1,025 | ₩1,074 | +0.85% | 33.6만 |
|---|
| 2026.05.07 | ₩1,102 | ₩1,108 | ₩1,050 | ₩1,068 | -3.09% | 44.4만 |
|---|
| 2026.05.06 | ₩1,144 | ₩1,157 | ₩1,077 | ₩1,102 | -3.67% | 54만 |
|---|
| 2026.05.04 | ₩1,169 | ₩1,207 | ₩1,130 | ₩1,139 | -2.57% | 34.1만 |
|---|
| 2026.04.30 | ₩1,147 | ₩1,313 | ₩1,112 | ₩1,166 | +1.66% | 125.9만 |
|---|
| 2026.04.29 | ₩1,179 | ₩1,218 | ₩1,136 | ₩1,149 | -2.54% | 49.4만 |
|---|
| 2026.04.28 | ₩1,258 | ₩1,276 | ₩1,174 | ₩1,193 | -5.17% | 75.4만 |
|---|
| 2026.04.27 | ₩1,226 | ₩1,391 | ₩1,190 | ₩1,248 | +1.79% | 245.3만 |
|---|
| 2026.04.24 | ₩1,310 | ₩1,470 | ₩1,211 | ₩1,225 | -6.49% | 370.3만 |
|---|
| 2026.04.23 | ₩1,587 | ₩1,592 | ₩1,281 | ₩1,300 | -18.08% | 728.6만 |
|---|
| 2026.04.22 | ₩1,525 | ₩1,686 | ₩1,525 | ₩1,686 | +10.56% | 277.4만 |
|---|
| 2026.04.21 | ₩1,025 | ₩1,297 | ₩1,020 | ₩1,297 | +26.54% | 406.7만 |
|---|
| 2026.04.20 | ₩963 | ₩999 | ₩957 | ₩998 | +3.63% | 16.4만 |
|---|
| 2026.04.17 | ₩1,002 | ₩1,038 | ₩960 | ₩972 | -2.99% | 23.7만 |
|---|
| 2026.04.16 | ₩1,013 | ₩1,019 | ₩995 | ₩1,002 | -1.09% | 17.8만 |
|---|
| 2026.04.15 | ₩1,064 | ₩1,064 | ₩958 | ₩1,008 | -5.26% | 29.3만 |
|---|
| 2026.04.14 | ₩1,025 | ₩1,081 | ₩1,014 | ₩1,025 | 0.00% | 30.1만 |
|---|
| 2026.04.13 | ₩1,013 | ₩1,037 | ₩982 | ₩1,004 | -0.89% | 22.7만 |
|---|
| 2026.04.10 | ₩986 | ₩1,047 | ₩969 | ₩1,015 | +2.94% | 52.5만 |
|---|
| 2026.04.09 | ₩1,040 | ₩1,044 | ₩960 | ₩983 | -5.48% | 35.8만 |
|---|
| 2026.04.08 | ₩1,028 | ₩1,088 | ₩997 | ₩1,036 | +0.78% | 38.8만 |
|---|
| 2026.04.07 | ₩1,070 | ₩1,098 | ₩1,010 | ₩1,021 | -4.58% | 30.8만 |
|---|
| 2026.04.06 | ₩1,023 | ₩1,110 | ₩997 | ₩1,054 | +3.03% | 74.2만 |
|---|
| 2026.04.03 | ₩1,018 | ₩1,064 | ₩1,000 | ₩1,023 | +0.49% | 32.9만 |
|---|
| 2026.04.02 | ₩1,067 | ₩1,160 | ₩961 | ₩1,016 | -4.78% | 129.5만 |
|---|
| 2026.04.01 | ₩1,020 | ₩1,140 | ₩1,010 | ₩1,067 | +4.61% | 173.3만 |
|---|
| 2026.03.31 | ₩1,152 | ₩1,195 | ₩1,000 | ₩1,002 | -13.02% | 166.8만 |
|---|
| 2026.03.30 | ₩1,140 | ₩1,385 | ₩1,072 | ₩1,152 | +1.05% | 752.5만 |
|---|
| 2026.03.27 | ₩1,065 | ₩1,320 | ₩981 | ₩1,145 | +7.51% | 948.5만 |
|---|
| 2026.03.26 | ₩1,024 | ₩1,182 | ₩975 | ₩1,066 | +4.10% | 692만 |
|---|
| 2026.03.25 | ₩1,016 | ₩1,280 | ₩900 | ₩1,024 | +0.79% | 845.8만 |
|---|
| 2026.03.24 | ₩1,060 | ₩1,279 | ₩950 | ₩986 | -6.98% | 1533.9만 |
|---|
| 2026.03.23 | ₩772 | ₩1,012 | ₩768 | ₩1,012 | +31.09% | 299만 |
|---|
| 2026.03.20 | ₩765 | ₩780 | ₩758 | ₩779 | +1.83% | 2.4만 |
|---|
| 2026.03.19 | ₩767 | ₩767 | ₩755 | ₩767 | 0.00% | 2.4만 |
|---|
| 2026.03.18 | ₩773 | ₩774 | ₩755 | ₩767 | -0.78% | 5.1만 |
|---|
| 2026.03.17 | ₩743 | ₩777 | ₩736 | ₩774 | +4.17% | 9만 |
|---|
| 2026.03.16 | ₩729 | ₩748 | ₩718 | ₩743 | +1.92% | 2.2만 |
|---|
| 2026.03.13 | ₩728 | ₩741 | ₩711 | ₩729 | +0.14% | 1.4만 |
|---|
| 2026.03.12 | ₩724 | ₩736 | ₩708 | ₩728 | +0.55% | 2.3만 |
|---|
| 2026.03.11 | ₩718 | ₩748 | ₩710 | ₩721 | +0.42% | 6.7만 |
|---|
| 2026.03.10 | ₩705 | ₩732 | ₩698 | ₩722 | +2.41% | 10.2만 |
|---|
| 2026.03.09 | ₩703 | ₩732 | ₩695 | ₩711 | +1.14% | 7.4만 |
|---|
| 2026.03.06 | ₩707 | ₩710 | ₩661 | ₩706 | -0.14% | 25.4만 |
|---|
| 2026.03.05 | ₩750 | ₩799 | ₩646 | ₩700 | -6.67% | 33.6만 |
|---|
| 2026.03.04 | ₩805 | ₩805 | ₩749 | ₩749 | -6.96% | 2.9만 |
|---|
| 2026.03.03 | ₩817 | ₩828 | ₩808 | ₩808 | -1.10% | 1.2만 |
|---|
| 2026.02.27 | ₩806 | ₩821 | ₩800 | ₩821 | +1.86% | 2.7만 |
|---|
| 2026.02.26 | ₩822 | ₩824 | ₩795 | ₩807 | -1.82% | 5.4만 |
|---|
| 2026.02.25 | ₩829 | ₩835 | ₩816 | ₩816 | -1.57% | 3.8만 |
|---|
| 2026.02.24 | ₩809 | ₩829 | ₩808 | ₩829 | +2.47% | 7.6만 |
|---|
| 2026.02.23 | ₩845 | ₩845 | ₩805 | ₩809 | -4.26% | 13.5만 |
|---|
| 2026.02.20 | ₩851 | ₩858 | ₩835 | ₩840 | -1.29% | 6.5만 |
|---|
| 2026.02.19 | ₩885 | ₩885 | ₩849 | ₩850 | -3.95% | 5.3만 |
|---|
| 2026.02.13 | ₩891 | ₩892 | ₩871 | ₩880 | -1.23% | 2.9만 |
|---|
| 2026.02.12 | ₩884 | ₩918 | ₩884 | ₩897 | +1.47% | 2.5만 |
|---|
| 2026.02.11 | ₩877 | ₩899 | ₩866 | ₩883 | +0.68% | 5.6만 |
|---|
| 2026.02.10 | ₩871 | ₩873 | ₩857 | ₩871 | 0.00% | 1.6만 |
|---|
| 2026.02.09 | ₩863 | ₩874 | ₩863 | ₩866 | +0.35% | 5.7만 |
|---|
| 2026.02.06 | ₩869 | ₩870 | ₩856 | ₩870 | +0.12% | 8.1천 |
|---|
| 2026.02.05 | ₩869 | ₩877 | ₩860 | ₩870 | +0.12% | 1.6만 |
|---|
| 2026.02.04 | ₩857 | ₩870 | ₩855 | ₩869 | +1.40% | 1.4만 |
|---|
| 2026.02.03 | ₩855 | ₩869 | ₩855 | ₩864 | +1.05% | 1.5만 |
|---|
| 2026.02.02 | ₩866 | ₩866 | ₩855 | ₩861 | -0.58% | 6.2천 |
|---|
| 2026.01.30 | ₩871 | ₩871 | ₩855 | ₩866 | -0.57% | 14.5만 |
|---|
| 2026.01.29 | ₩885 | ₩885 | ₩863 | ₩874 | -1.24% | 3.9만 |
|---|
| 2026.01.28 | ₩889 | ₩906 | ₩852 | ₩885 | -0.45% | 6.3만 |
|---|
| 2026.01.27 | ₩897 | ₩897 | ₩888 | ₩897 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩884 | ₩890 | ₩879 | ₩889 | +0.57% | 1.2만 |
|---|
| 2026.01.23 | ₩882 | ₩891 | ₩872 | ₩879 | -0.34% | 9.5천 |
|---|
| 2026.01.22 | ₩890 | ₩890 | ₩877 | ₩882 | -0.90% | 2.1만 |
|---|
| 2026.01.21 | ₩890 | ₩890 | ₩877 | ₩890 | 0.00% | 1.3만 |
|---|
| 2026.01.20 | ₩895 | ₩900 | ₩880 | ₩888 | -0.78% | 2.9만 |
|---|
| 2026.01.19 | ₩904 | ₩906 | ₩880 | ₩900 | -0.44% | 1.5만 |
|---|
| 2026.01.16 | ₩955 | ₩955 | ₩902 | ₩904 | -5.34% | 1.1만 |
|---|
| 2026.01.15 | ₩919 | ₩922 | ₩904 | ₩904 | -1.63% | 2.3만 |
|---|
| 2026.01.14 | ₩906 | ₩929 | ₩906 | ₩914 | +0.88% | 7.6천 |
|---|
| 2026.01.13 | ₩940 | ₩940 | ₩904 | ₩915 | -2.66% | 2.6만 |
|---|
| 2026.01.12 | ₩908 | ₩940 | ₩901 | ₩916 | +0.88% | 3.9만 |
|---|
| 2026.01.09 | ₩901 | ₩920 | ₩897 | ₩906 | +0.55% | 1.6만 |
|---|
| 2026.01.08 | ₩895 | ₩903 | ₩844 | ₩899 | +0.45% | 3.3만 |
|---|
| 2026.01.07 | ₩888 | ₩900 | ₩888 | ₩893 | +0.56% | 9.4천 |
|---|
| 2026.01.06 | ₩881 | ₩895 | ₩881 | ₩888 | +0.79% | 1만 |
|---|
| 2026.01.05 | ₩887 | ₩901 | ₩882 | ₩889 | +0.23% | 2만 |
|---|
| 2026.01.02 | ₩898 | ₩898 | ₩885 | ₩887 | -1.22% | 1.7만 |
|---|
| 2025.12.30 | ₩897 | ₩903 | ₩890 | ₩894 | -0.33% | 2.5만 |
|---|
| 2025.12.29 | ₩908 | ₩908 | ₩897 | ₩897 | -1.21% | 1.5만 |
|---|
| 2025.12.26 | ₩907 | ₩917 | ₩900 | ₩904 | -0.33% | 1.3만 |
|---|
| 2025.12.24 | ₩901 | ₩909 | ₩901 | ₩908 | +0.78% | 1.6만 |
|---|
| 2025.12.23 | ₩905 | ₩914 | ₩904 | ₩909 | +0.44% | 9.8천 |
|---|
| 2025.12.22 | ₩912 | ₩920 | ₩905 | ₩914 | +0.22% | 1.1만 |
|---|
| 2025.12.19 | ₩903 | ₩908 | ₩900 | ₩904 | +0.11% | 1.6만 |
|---|
| 2025.12.18 | ₩920 | ₩920 | ₩903 | ₩903 | -1.85% | 2.7만 |
|---|
| 2025.12.17 | ₩912 | ₩927 | ₩900 | ₩913 | +0.11% | 4.3만 |
|---|
| 2025.12.16 | ₩916 | ₩916 | ₩908 | ₩914 | -0.22% | 4.7천 |
|---|
| 2025.12.15 | ₩919 | ₩921 | ₩913 | ₩916 | -0.33% | 1.5만 |
|---|
| 2025.12.12 | ₩923 | ₩923 | ₩919 | ₩921 | -0.22% | 7.9천 |
|---|
| 2025.12.11 | ₩923 | ₩930 | ₩919 | ₩921 | -0.22% | 8.1천 |
|---|
| 2025.12.10 | ₩918 | ₩926 | ₩912 | ₩923 | +0.54% | 5.4만 |
|---|
| 2025.12.09 | ₩909 | ₩922 | ₩909 | ₩917 | +0.88% | 3.2만 |
|---|
| 2025.12.08 | ₩925 | ₩934 | ₩919 | ₩919 | -0.65% | 1.6만 |
|---|
| 2025.12.05 | ₩938 | ₩1,031 | ₩900 | ₩920 | -1.92% | 28.8만 |
|---|
| 2025.12.04 | ₩943 | ₩946 | ₩936 | ₩938 | -0.53% | 1.3만 |
|---|
| 2025.12.03 | ₩949 | ₩958 | ₩917 | ₩943 | -0.63% | 12.2만 |
|---|
| 2025.12.02 | ₩957 | ₩966 | ₩941 | ₩949 | -0.84% | 1.9만 |
|---|
| 2025.12.01 | ₩952 | ₩955 | ₩946 | ₩955 | +0.32% | 2.2만 |
|---|
| 2025.11.28 | ₩964 | ₩973 | ₩952 | ₩952 | -1.24% | 1.5만 |
|---|
| 2025.11.27 | ₩963 | ₩965 | ₩946 | ₩964 | +0.10% | 1.5만 |
|---|
| 2025.11.26 | ₩959 | ₩972 | ₩953 | ₩965 | +0.63% | 2.5만 |
|---|
| 2025.11.25 | ₩947 | ₩971 | ₩939 | ₩957 | +1.06% | 2.8만 |
|---|
| 2025.11.24 | ₩951 | ₩953 | ₩941 | ₩947 | -0.42% | 3만 |
|---|
| 2025.11.21 | ₩945 | ₩956 | ₩941 | ₩956 | +1.16% | 1.9만 |
|---|
| 2025.11.20 | ₩962 | ₩962 | ₩950 | ₩950 | -1.25% | 2.7만 |
|---|
| 2025.11.19 | ₩983 | ₩983 | ₩932 | ₩967 | -1.63% | 1.4만 |
|---|
| 2025.11.18 | ₩995 | ₩995 | ₩982 | ₩988 | -0.70% | 1.2만 |
|---|
| 2025.11.17 | ₩1,008 | ₩1,008 | ₩996 | ₩1,004 | -0.40% | 7.3만 |
|---|
| 2025.11.14 | ₩1,025 | ₩1,028 | ₩1,009 | ₩1,018 | -0.68% | 1.6만 |
|---|
| 2025.11.13 | ₩1,026 | ₩1,026 | ₩1,014 | ₩1,025 | -0.10% | 1.4만 |
|---|
| 2025.11.12 | ₩1,037 | ₩1,040 | ₩1,011 | ₩1,023 | -1.35% | 11.6만 |
|---|
| 2025.11.11 | ₩1,037 | ₩1,049 | ₩1,029 | ₩1,037 | 0.00% | 2.9만 |
|---|
| 2025.11.10 | ₩1,040 | ₩1,042 | ₩1,030 | ₩1,037 | -0.29% | 4.2만 |
|---|
| 2025.11.07 | ₩1,034 | ₩1,042 | ₩1,031 | ₩1,040 | +0.58% | 2만 |
|---|
| 2025.11.06 | ₩1,026 | ₩1,042 | ₩1,026 | ₩1,042 | +1.56% | 1.8만 |
|---|
| 2025.11.05 | ₩1,068 | ₩1,068 | ₩1,023 | ₩1,038 | -2.81% | 5.1만 |
|---|
| 2025.11.04 | ₩1,070 | ₩1,070 | ₩1,020 | ₩1,030 | -3.74% | 9.4만 |
|---|
| 2025.11.03 | ₩1,037 | ₩1,049 | ₩1,020 | ₩1,030 | -0.68% | 4.5만 |
|---|
| 2025.10.31 | ₩1,026 | ₩1,045 | ₩1,013 | ₩1,037 | +1.07% | 4.4만 |
|---|
| 2025.10.30 | ₩1,035 | ₩1,038 | ₩1,016 | ₩1,026 | -0.87% | 6만 |
|---|
| 2025.10.29 | ₩1,025 | ₩1,040 | ₩1,020 | ₩1,031 | +0.59% | 5.1만 |
|---|
| 2025.10.28 | ₩1,089 | ₩1,089 | ₩1,025 | ₩1,055 | -3.12% | 5만 |
|---|
| 2025.10.27 | ₩1,030 | ₩1,079 | ₩1,014 | ₩1,064 | +3.30% | 5.2만 |
|---|
| 2025.10.24 | ₩1,068 | ₩1,068 | ₩1,025 | ₩1,030 | -3.56% | 2.1만 |
|---|
| 2025.10.23 | ₩1,053 | ₩1,053 | ₩1,025 | ₩1,035 | -1.71% | 3.7만 |
|---|
| 2025.10.22 | ₩1,077 | ₩1,081 | ₩1,052 | ₩1,069 | -0.74% | 2.1만 |
|---|
| 2025.10.21 | ₩1,083 | ₩1,088 | ₩1,069 | ₩1,073 | -0.92% | 4.3만 |
|---|
| 2025.10.20 | ₩1,071 | ₩1,089 | ₩1,059 | ₩1,077 | +0.56% | 6.3만 |
|---|
| 2025.10.17 | ₩1,047 | ₩1,071 | ₩1,028 | ₩1,071 | +2.29% | 5.7만 |
|---|
| 2025.10.16 | ₩1,054 | ₩1,062 | ₩1,012 | ₩1,045 | -0.85% | 5.7만 |
|---|
| 2025.10.15 | ₩1,011 | ₩1,064 | ₩1,011 | ₩1,055 | +4.35% | 6.1만 |
|---|
| 2025.10.14 | ₩1,010 | ₩1,028 | ₩1,010 | ₩1,024 | +1.39% | 3만 |
|---|
| 2025.10.13 | ₩1,033 | ₩1,033 | ₩1,000 | ₩1,010 | -2.23% | 1.8만 |
|---|
| 2025.10.10 | ₩1,015 | ₩1,098 | ₩1,003 | ₩1,017 | +0.20% | 12.9만 |
|---|