시장 데이터를 불러오는 중
전체 종목
코메론 과거 주가
049430.KQ · KOSDAQ
주요 제품·사업: 줄자, 냉간압연
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049430.KQ · KOSDAQ
주요 제품·사업: 줄자, 냉간압연
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩22,900 | ₩23,150 | ₩22,350 | ₩22,550 | -1.53% | 1.9만 |
| 2026.10.08 | ₩22,200 | ₩23,000 | ₩21,850 | ₩22,900 | +3.15% | 5.5만 |
| 2026.10.07 | ₩22,400 | ₩22,650 | ₩21,650 | ₩21,900 | -2.23% | 2.5만 |
| 2026.10.06 | ₩22,100 | ₩22,350 | ₩21,800 | ₩22,300 | +0.90% | 3.5만 |
| 2026.10.02 | ₩22,600 | ₩22,800 | ₩21,800 | ₩22,150 | -1.99% | 5.3만 |
| 2026.10.01 | ₩22,000 | ₩22,600 | ₩21,950 | ₩22,600 | +2.73% | 2.5만 |
| 2026.09.30 | ₩22,200 | ₩22,950 | ₩21,600 | ₩22,150 | -0.23% | 2.6만 |
| 2026.09.29 | ₩22,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,800 |
| ₩21,950 |
| -2.01% |
| 1.1만 |
| 2026.09.28 | ₩22,950 | ₩23,050 | ₩22,350 | ₩22,400 | -2.40% | 1.4만 |
|---|
| 2026.09.23 | ₩22,850 | ₩23,400 | ₩22,500 | ₩23,100 | +1.09% | 1.8만 |
|---|
| 2026.09.22 | ₩23,000 | ₩23,350 | ₩22,450 | ₩23,000 | 0.00% | 2.6만 |
|---|
| 2026.09.21 | ₩22,550 | ₩23,250 | ₩22,525 | ₩22,950 | +1.77% | 2.1만 |
|---|
| 2026.09.18 | ₩23,350 | ₩23,450 | ₩22,250 | ₩22,550 | -3.43% | 3.7만 |
|---|
| 2026.09.17 | ₩22,500 | ₩23,400 | ₩22,500 | ₩22,950 | +2.00% | 3.9만 |
|---|
| 2026.09.16 | ₩22,950 | ₩23,100 | ₩22,450 | ₩22,750 | -0.87% | 4.2만 |
|---|
| 2026.09.15 | ₩22,300 | ₩23,100 | ₩21,900 | ₩22,400 | +0.45% | 4.3만 |
|---|
| 2026.09.14 | ₩22,900 | ₩22,900 | ₩21,700 | ₩22,000 | -3.93% | 2.1만 |
|---|
| 2026.09.11 | ₩23,150 | ₩23,150 | ₩22,550 | ₩22,700 | -1.94% | 1.4만 |
|---|
| 2026.09.10 | ₩22,650 | ₩23,450 | ₩22,100 | ₩23,350 | +3.09% | 3.9만 |
|---|
| 2026.09.09 | ₩22,050 | ₩23,000 | ₩21,950 | ₩22,650 | +2.72% | 7.4만 |
|---|
| 2026.09.08 | ₩21,600 | ₩22,300 | ₩21,250 | ₩21,800 | +0.93% | 2만 |
|---|
| 2026.09.07 | ₩22,450 | ₩22,500 | ₩21,050 | ₩21,750 | -3.12% | 4.3만 |
|---|
| 2026.09.04 | ₩20,950 | ₩22,800 | ₩20,650 | ₩22,450 | +7.16% | 10.8만 |
|---|
| 2026.09.03 | ₩20,950 | ₩21,350 | ₩20,450 | ₩21,100 | +0.72% | 2.6만 |
|---|
| 2026.09.02 | ₩20,800 | ₩21,050 | ₩20,300 | ₩20,700 | -0.48% | 1.2만 |
|---|
| 2026.09.01 | ₩20,800 | ₩21,300 | ₩20,550 | ₩20,800 | 0.00% | 1.6만 |
|---|
| 2026.08.31 | ₩21,000 | ₩21,000 | ₩20,100 | ₩20,950 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩20,300 | ₩20,850 | ₩20,300 | ₩20,650 | +1.72% | 1.4만 |
|---|
| 2026.08.27 | ₩20,700 | ₩20,800 | ₩20,400 | ₩20,800 | +0.48% | 1만 |
|---|
| 2026.08.26 | ₩20,850 | ₩20,950 | ₩20,250 | ₩20,800 | -0.24% | 1.7만 |
|---|
| 2026.08.25 | ₩20,100 | ₩21,000 | ₩19,820 | ₩20,950 | +4.23% | 8.2천 |
|---|
| 2026.08.24 | ₩20,100 | ₩20,200 | ₩19,690 | ₩20,100 | 0.00% | 3.2천 |
|---|
| 2026.08.21 | ₩20,200 | ₩20,200 | ₩19,500 | ₩19,910 | -1.44% | 1.2만 |
|---|
| 2026.08.20 | ₩20,900 | ₩21,450 | ₩20,000 | ₩20,200 | -3.35% | 2.4만 |
|---|
| 2026.08.19 | ₩20,550 | ₩21,450 | ₩20,350 | ₩21,100 | +2.68% | 3만 |
|---|
| 2026.08.18 | ₩21,650 | ₩22,250 | ₩20,500 | ₩21,050 | -2.77% | 3만 |
|---|
| 2026.08.14 | ₩21,700 | ₩22,050 | ₩20,850 | ₩21,600 | -0.46% | 6만 |
|---|
| 2026.08.13 | ₩19,980 | ₩21,150 | ₩19,880 | ₩21,150 | +5.86% | 6.3만 |
|---|
| 2026.08.12 | ₩20,050 | ₩20,050 | ₩19,650 | ₩19,980 | -0.35% | 8.8천 |
|---|
| 2026.08.11 | ₩20,300 | ₩20,700 | ₩19,820 | ₩20,100 | -0.99% | 1.6만 |
|---|
| 2026.08.10 | ₩21,200 | ₩21,400 | ₩20,050 | ₩20,450 | -3.54% | 3.5만 |
|---|
| 2026.08.07 | ₩20,950 | ₩21,750 | ₩20,750 | ₩21,200 | +1.19% | 4.3만 |
|---|
| 2026.08.06 | ₩20,000 | ₩21,200 | ₩20,000 | ₩20,650 | +3.25% | 7.5만 |
|---|
| 2026.08.05 | ₩19,650 | ₩20,100 | ₩19,650 | ₩20,000 | +1.78% | 5.8만 |
|---|
| 2026.08.04 | ₩19,740 | ₩19,950 | ₩19,610 | ₩19,780 | +0.20% | 3.2만 |
|---|
| 2026.08.03 | ₩19,660 | ₩19,870 | ₩19,310 | ₩19,830 | +0.86% | 2.7만 |
|---|
| 2026.07.31 | ₩19,070 | ₩19,800 | ₩18,810 | ₩19,660 | +3.09% | 7만 |
|---|
| 2026.07.30 | ₩19,130 | ₩19,500 | ₩18,500 | ₩19,190 | +0.31% | 3.4만 |
|---|
| 2026.07.29 | ₩19,130 | ₩19,580 | ₩18,710 | ₩19,130 | 0.00% | 3.7만 |
|---|
| 2026.07.28 | ₩18,690 | ₩19,280 | ₩18,690 | ₩19,100 | +2.19% | 2.2만 |
|---|
| 2026.07.27 | ₩18,920 | ₩19,150 | ₩18,840 | ₩19,140 | +1.16% | 2.1만 |
|---|
| 2026.07.24 | ₩19,190 | ₩19,770 | ₩18,820 | ₩19,070 | -0.63% | 2.8만 |
|---|
| 2026.07.23 | ₩18,570 | ₩19,640 | ₩18,570 | ₩19,490 | +4.95% | 2.9만 |
|---|
| 2026.07.22 | ₩18,740 | ₩19,170 | ₩18,470 | ₩18,470 | -1.44% | 2.1만 |
|---|
| 2026.07.21 | ₩18,240 | ₩18,810 | ₩18,000 | ₩18,740 | +2.74% | 7.7천 |
|---|
| 2026.07.20 | ₩18,100 | ₩18,820 | ₩18,000 | ₩18,270 | +0.94% | 9.2천 |
|---|
| 2026.07.16 | ₩19,290 | ₩19,420 | ₩19,000 | ₩19,040 | -1.30% | 8.6천 |
|---|
| 2026.07.15 | ₩19,140 | ₩20,050 | ₩19,130 | ₩19,280 | +0.73% | 2.1만 |
|---|
| 2026.07.14 | ₩19,420 | ₩19,420 | ₩18,820 | ₩19,180 | -1.24% | 2.1만 |
|---|
| 2026.07.13 | ₩19,820 | ₩19,990 | ₩19,300 | ₩19,530 | -1.46% | 2.6만 |
|---|
| 2026.07.10 | ₩19,500 | ₩19,960 | ₩19,500 | ₩19,800 | +1.54% | 2.8만 |
|---|
| 2026.07.09 | ₩19,600 | ₩19,790 | ₩19,460 | ₩19,510 | -0.46% | 3.3만 |
|---|
| 2026.07.08 | ₩19,750 | ₩19,910 | ₩19,000 | ₩19,570 | -0.91% | 3만 |
|---|
| 2026.07.07 | ₩19,990 | ₩19,990 | ₩19,500 | ₩19,850 | -0.70% | 2.8만 |
|---|
| 2026.07.06 | ₩20,100 | ₩20,400 | ₩19,880 | ₩19,990 | -0.55% | 2.5만 |
|---|
| 2026.07.03 | ₩19,720 | ₩20,150 | ₩19,590 | ₩20,100 | +1.93% | 4.5만 |
|---|
| 2026.07.02 | ₩19,910 | ₩20,050 | ₩19,660 | ₩19,820 | -0.45% | 3.3만 |
|---|
| 2026.07.01 | ₩19,870 | ₩20,300 | ₩19,100 | ₩19,910 | +0.20% | 5.2만 |
|---|
| 2026.06.30 | ₩19,750 | ₩20,150 | ₩19,720 | ₩19,860 | +0.56% | 3.2만 |
|---|
| 2026.06.29 | ₩19,280 | ₩19,850 | ₩19,150 | ₩19,760 | +2.49% | 5.7만 |
|---|
| 2026.06.26 | ₩19,730 | ₩19,730 | ₩19,090 | ₩19,260 | -2.38% | 3.3만 |
|---|
| 2026.06.25 | ₩19,530 | ₩19,830 | ₩19,280 | ₩19,280 | -1.28% | 2.7만 |
|---|
| 2026.06.24 | ₩19,300 | ₩19,850 | ₩19,120 | ₩19,290 | -0.05% | 4.1만 |
|---|
| 2026.06.23 | ₩20,250 | ₩20,250 | ₩18,720 | ₩19,300 | -4.69% | 2.9만 |
|---|
| 2026.06.22 | ₩19,320 | ₩20,600 | ₩19,300 | ₩20,400 | +5.59% | 7.6만 |
|---|
| 2026.06.19 | ₩19,680 | ₩19,680 | ₩18,910 | ₩19,320 | -1.83% | 1.8만 |
|---|
| 2026.06.18 | ₩19,320 | ₩19,610 | ₩18,910 | ₩19,320 | 0.00% | 2.9만 |
|---|
| 2026.06.17 | ₩19,350 | ₩19,350 | ₩19,000 | ₩19,220 | -0.67% | 1만 |
|---|
| 2026.06.16 | ₩19,800 | ₩19,940 | ₩18,810 | ₩19,350 | -2.27% | 1.6만 |
|---|
| 2026.06.15 | ₩18,300 | ₩20,750 | ₩17,990 | ₩19,630 | +7.27% | 5.9만 |
|---|
| 2026.06.12 | ₩18,020 | ₩18,860 | ₩18,020 | ₩18,200 | +1.00% | 3.8만 |
|---|
| 2026.06.11 | ₩17,510 | ₩18,000 | ₩17,490 | ₩18,000 | +2.80% | 8.3천 |
|---|
| 2026.06.10 | ₩18,240 | ₩18,440 | ₩17,700 | ₩18,000 | -1.32% | 7.8천 |
|---|
| 2026.06.09 | ₩17,600 | ₩18,400 | ₩17,510 | ₩18,230 | +3.58% | 5.7천 |
|---|
| 2026.06.08 | ₩17,800 | ₩18,000 | ₩17,520 | ₩17,760 | -0.22% | 2.1만 |
|---|
| 2026.06.05 | ₩18,230 | ₩18,230 | ₩17,200 | ₩17,980 | -1.37% | 1.9만 |
|---|
| 2026.06.04 | ₩18,080 | ₩18,760 | ₩18,080 | ₩18,380 | +1.66% | 3.8만 |
|---|
| 2026.06.02 | ₩18,110 | ₩18,330 | ₩17,780 | ₩18,160 | +0.28% | 5.7만 |
|---|
| 2026.06.01 | ₩18,000 | ₩18,650 | ₩17,770 | ₩18,100 | +0.56% | 3.6만 |
|---|
| 2026.05.29 | ₩18,690 | ₩18,690 | ₩17,600 | ₩18,000 | -3.69% | 2.2만 |
|---|
| 2026.05.28 | ₩18,910 | ₩19,240 | ₩18,090 | ₩18,740 | -0.90% | 2.9만 |
|---|
| 2026.05.27 | ₩18,100 | ₩18,950 | ₩18,100 | ₩18,900 | +4.42% | 1.8만 |
|---|
| 2026.05.26 | ₩19,020 | ₩19,510 | ₩18,390 | ₩18,440 | -3.05% | 2.3만 |
|---|
| 2026.05.22 | ₩18,990 | ₩19,200 | ₩18,990 | ₩19,170 | +0.95% | 1.2만 |
|---|
| 2026.05.21 | ₩18,460 | ₩19,350 | ₩18,460 | ₩19,000 | +2.93% | 2.5만 |
|---|
| 2026.05.20 | ₩18,540 | ₩18,890 | ₩18,350 | ₩18,460 | -0.43% | 4.3만 |
|---|
| 2026.05.19 | ₩18,510 | ₩18,970 | ₩18,140 | ₩18,530 | +0.11% | 3.5만 |
|---|
| 2026.05.18 | ₩19,270 | ₩19,270 | ₩18,350 | ₩18,500 | -4.00% | 2.5만 |
|---|
| 2026.05.15 | ₩19,150 | ₩19,560 | ₩18,780 | ₩19,270 | +0.63% | 3.3만 |
|---|
| 2026.05.14 | ₩18,650 | ₩19,180 | ₩18,650 | ₩19,150 | +2.68% | 1.4만 |
|---|
| 2026.05.13 | ₩18,300 | ₩19,200 | ₩18,200 | ₩19,050 | +4.10% | 3만 |
|---|
| 2026.05.12 | ₩18,640 | ₩18,890 | ₩17,920 | ₩18,300 | -1.82% | 4.6만 |
|---|
| 2026.05.11 | ₩19,630 | ₩19,640 | ₩18,520 | ₩18,640 | -5.04% | 4.4만 |
|---|
| 2026.05.08 | ₩20,450 | ₩20,450 | ₩19,520 | ₩19,630 | -4.01% | 1.6만 |
|---|
| 2026.05.07 | ₩19,820 | ₩20,450 | ₩19,450 | ₩20,100 | +1.41% | 4.7만 |
|---|
| 2026.05.06 | ₩19,850 | ₩20,000 | ₩19,510 | ₩19,820 | -0.15% | 3.7만 |
|---|
| 2026.05.04 | ₩20,100 | ₩20,350 | ₩19,800 | ₩19,830 | -1.34% | 5.2만 |
|---|
| 2026.04.30 | ₩20,800 | ₩20,800 | ₩20,250 | ₩20,250 | -2.64% | 1.8만 |
|---|
| 2026.04.29 | ₩20,400 | ₩20,500 | ₩20,000 | ₩20,400 | 0.00% | 3.1만 |
|---|
| 2026.04.28 | ₩20,300 | ₩20,500 | ₩19,800 | ₩20,500 | +0.99% | 1.2만 |
|---|
| 2026.04.27 | ₩21,100 | ₩21,100 | ₩20,000 | ₩20,250 | -4.03% | 3.1만 |
|---|
| 2026.04.24 | ₩21,400 | ₩21,400 | ₩20,650 | ₩20,900 | -2.34% | 1.3만 |
|---|
| 2026.04.23 | ₩22,100 | ₩22,100 | ₩20,850 | ₩21,350 | -3.39% | 6.8만 |
|---|
| 2026.04.22 | ₩22,000 | ₩22,100 | ₩21,600 | ₩22,100 | +0.45% | 4.5만 |
|---|
| 2026.04.21 | ₩21,450 | ₩22,250 | ₩21,450 | ₩21,700 | +1.17% | 5.6만 |
|---|
| 2026.04.20 | ₩20,750 | ₩21,450 | ₩20,750 | ₩21,300 | +2.65% | 6만 |
|---|
| 2026.04.17 | ₩21,300 | ₩21,350 | ₩20,000 | ₩20,650 | -3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩21,600 | ₩21,850 | ₩21,000 | ₩21,300 | -1.39% | 1.1만 |
|---|
| 2026.04.15 | ₩22,150 | ₩22,200 | ₩21,300 | ₩21,650 | -2.26% | 3만 |
|---|
| 2026.04.14 | ₩21,800 | ₩22,350 | ₩21,450 | ₩22,150 | +1.61% | 2.6만 |
|---|
| 2026.04.13 | ₩21,750 | ₩21,750 | ₩21,000 | ₩21,350 | -1.84% | 1.7만 |
|---|
| 2026.04.10 | ₩21,650 | ₩22,450 | ₩21,550 | ₩21,850 | +0.92% | 6.6만 |
|---|
| 2026.04.09 | ₩21,100 | ₩22,000 | ₩20,900 | ₩21,600 | +2.37% | 7.1만 |
|---|
| 2026.04.08 | ₩21,250 | ₩21,550 | ₩20,400 | ₩21,100 | -0.71% | 5.5만 |
|---|
| 2026.04.07 | ₩21,550 | ₩21,800 | ₩20,250 | ₩21,100 | -2.09% | 5.2만 |
|---|
| 2026.04.06 | ₩21,700 | ₩22,450 | ₩21,350 | ₩21,550 | -0.69% | 6.2만 |
|---|
| 2026.04.03 | ₩21,650 | ₩22,200 | ₩20,650 | ₩21,500 | -0.69% | 5.4만 |
|---|
| 2026.04.02 | ₩23,300 | ₩23,300 | ₩20,550 | ₩21,450 | -7.94% | 6.6만 |
|---|
| 2026.04.01 | ₩21,000 | ₩23,650 | ₩20,500 | ₩23,200 | +10.48% | 18.6만 |
|---|
| 2026.03.31 | ₩20,950 | ₩21,350 | ₩19,710 | ₩20,500 | -2.15% | 11.5만 |
|---|
| 2026.03.30 | ₩18,240 | ₩20,000 | ₩17,690 | ₩20,000 | +9.65% | 8.3만 |
|---|
| 2026.03.27 | ₩18,020 | ₩18,450 | ₩18,000 | ₩18,240 | +1.22% | 3.6만 |
|---|
| 2026.03.26 | ₩18,940 | ₩18,940 | ₩17,800 | ₩18,330 | -3.22% | 1.8만 |
|---|
| 2026.03.25 | ₩18,000 | ₩18,560 | ₩17,660 | ₩18,190 | +1.06% | 4만 |
|---|
| 2026.03.24 | ₩18,690 | ₩18,690 | ₩17,600 | ₩17,850 | -4.49% | 2.6만 |
|---|
| 2026.03.23 | ₩18,800 | ₩18,800 | ₩17,620 | ₩17,740 | -5.64% | 2.4만 |
|---|
| 2026.03.20 | ₩18,330 | ₩19,100 | ₩18,320 | ₩18,610 | +1.53% | 4.8만 |
|---|
| 2026.03.19 | ₩18,600 | ₩18,940 | ₩18,010 | ₩18,330 | -1.45% | 3.3만 |
|---|
| 2026.03.18 | ₩18,710 | ₩18,950 | ₩18,450 | ₩18,740 | +0.16% | 2.2만 |
|---|
| 2026.03.17 | ₩19,400 | ₩19,410 | ₩18,650 | ₩18,700 | -3.61% | 2.5만 |
|---|
| 2026.03.16 | ₩18,900 | ₩19,800 | ₩18,680 | ₩19,280 | +2.01% | 4.9만 |
|---|
| 2026.03.13 | ₩18,590 | ₩19,460 | ₩18,430 | ₩18,900 | +1.67% | 9.1만 |
|---|
| 2026.03.12 | ₩17,630 | ₩19,570 | ₩17,630 | ₩18,750 | +6.35% | 24.4만 |
|---|
| 2026.03.11 | ₩16,900 | ₩17,260 | ₩16,450 | ₩16,800 | -0.59% | 3.6만 |
|---|
| 2026.03.10 | ₩16,390 | ₩16,900 | ₩15,880 | ₩16,860 | +2.87% | 5만 |
|---|
| 2026.03.09 | ₩15,360 | ₩16,070 | ₩14,600 | ₩15,960 | +3.91% | 7.4만 |
|---|
| 2026.03.06 | ₩15,240 | ₩15,400 | ₩14,790 | ₩15,360 | +0.79% | 3.7만 |
|---|
| 2026.03.05 | ₩15,450 | ₩15,450 | ₩14,600 | ₩15,240 | -1.36% | 3.4만 |
|---|
| 2026.03.04 | ₩15,350 | ₩15,350 | ₩14,140 | ₩14,250 | -7.17% | 4.6만 |
|---|
| 2026.03.03 | ₩15,410 | ₩15,870 | ₩15,140 | ₩15,380 | -0.19% | 3.2만 |
|---|
| 2026.02.27 | ₩16,580 | ₩16,580 | ₩15,500 | ₩15,710 | -5.25% | 5.2만 |
|---|
| 2026.02.26 | ₩16,740 | ₩16,900 | ₩16,040 | ₩16,590 | -0.90% | 4.8만 |
|---|
| 2026.02.25 | ₩15,320 | ₩16,700 | ₩15,320 | ₩16,530 | +7.90% | 9.4만 |
|---|
| 2026.02.24 | ₩16,350 | ₩16,830 | ₩15,320 | ₩15,320 | -6.30% | 7.5만 |
|---|
| 2026.02.23 | ₩16,550 | ₩16,840 | ₩15,840 | ₩16,490 | -0.36% | 4.8만 |
|---|
| 2026.02.20 | ₩15,290 | ₩16,290 | ₩15,290 | ₩16,270 | +6.41% | 7만 |
|---|
| 2026.02.19 | ₩15,360 | ₩15,600 | ₩15,210 | ₩15,320 | -0.26% | 1.4만 |
|---|
| 2026.02.13 | ₩15,620 | ₩15,750 | ₩15,220 | ₩15,360 | -1.66% | 7.5천 |
|---|
| 2026.02.12 | ₩15,390 | ₩15,700 | ₩15,310 | ₩15,600 | +1.36% | 1.8만 |
|---|
| 2026.02.11 | ₩15,010 | ₩15,440 | ₩14,780 | ₩15,390 | +2.53% | 1.4만 |
|---|
| 2026.02.10 | ₩15,300 | ₩15,440 | ₩14,890 | ₩15,010 | -1.90% | 1.7만 |
|---|
| 2026.02.09 | ₩15,580 | ₩15,800 | ₩15,300 | ₩15,350 | -1.48% | 2.1만 |
|---|
| 2026.02.06 | ₩15,760 | ₩15,760 | ₩14,970 | ₩15,580 | -1.14% | 4.2만 |
|---|
| 2026.02.05 | ₩15,800 | ₩16,000 | ₩15,630 | ₩15,880 | +0.51% | 3.2만 |
|---|
| 2026.02.04 | ₩15,290 | ₩15,890 | ₩15,170 | ₩15,890 | +3.92% | 7.2만 |
|---|
| 2026.02.03 | ₩14,600 | ₩15,290 | ₩14,600 | ₩15,240 | +4.38% | 5.6만 |
|---|
| 2026.02.02 | ₩14,600 | ₩15,500 | ₩14,320 | ₩14,590 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩14,260 | ₩15,300 | ₩14,080 | ₩14,870 | +4.28% | 4.9만 |
|---|
| 2026.01.29 | ₩14,420 | ₩14,450 | ₩14,010 | ₩14,290 | -0.90% | 1.4만 |
|---|
| 2026.01.28 | ₩14,300 | ₩14,820 | ₩14,130 | ₩14,420 | +0.84% | 3.1만 |
|---|
| 2026.01.27 | ₩13,770 | ₩14,430 | ₩13,660 | ₩14,300 | +3.85% | 5.3만 |
|---|
| 2026.01.26 | ₩13,700 | ₩13,950 | ₩13,450 | ₩13,770 | +0.51% | 3.1만 |
|---|
| 2026.01.23 | ₩13,190 | ₩13,690 | ₩13,170 | ₩13,680 | +3.71% | 3.8만 |
|---|
| 2026.01.22 | ₩13,220 | ₩13,360 | ₩13,100 | ₩13,200 | -0.15% | 1.8만 |
|---|
| 2026.01.21 | ₩13,160 | ₩13,250 | ₩12,730 | ₩13,230 | +0.53% | 1.5만 |
|---|
| 2026.01.20 | ₩13,300 | ₩13,400 | ₩12,970 | ₩13,160 | -1.05% | 1.9만 |
|---|
| 2026.01.19 | ₩13,230 | ₩13,600 | ₩13,000 | ₩13,340 | +0.83% | 1.9만 |
|---|
| 2026.01.16 | ₩13,500 | ₩13,680 | ₩13,100 | ₩13,230 | -2.00% | 2.6만 |
|---|
| 2026.01.15 | ₩13,340 | ₩13,500 | ₩13,080 | ₩13,500 | +1.20% | 3.2만 |
|---|
| 2026.01.14 | ₩12,950 | ₩13,370 | ₩12,870 | ₩13,200 | +1.93% | 2.4만 |
|---|
| 2026.01.13 | ₩12,770 | ₩13,100 | ₩12,690 | ₩12,930 | +1.25% | 2.1만 |
|---|
| 2026.01.12 | ₩12,670 | ₩12,780 | ₩12,550 | ₩12,730 | +0.47% | 1.5만 |
|---|
| 2026.01.09 | ₩12,380 | ₩12,870 | ₩12,380 | ₩12,720 | +2.75% | 2.3만 |
|---|
| 2026.01.08 | ₩12,620 | ₩12,760 | ₩12,240 | ₩12,370 | -1.98% | 4.9만 |
|---|
| 2026.01.07 | ₩13,010 | ₩13,170 | ₩12,360 | ₩12,610 | -3.07% | 5만 |
|---|
| 2026.01.06 | ₩12,860 | ₩13,270 | ₩12,730 | ₩13,110 | +1.94% | 4.4만 |
|---|
| 2026.01.05 | ₩13,000 | ₩13,050 | ₩12,610 | ₩12,920 | -0.62% | 6.3만 |
|---|
| 2026.01.02 | ₩13,940 | ₩14,080 | ₩12,600 | ₩13,000 | -6.74% | 10.4만 |
|---|
| 2025.12.30 | ₩14,400 | ₩14,570 | ₩13,700 | ₩13,940 | -3.19% | 6.3만 |
|---|
| 2025.12.29 | ₩15,100 | ₩15,190 | ₩14,350 | ₩14,400 | -4.64% | 4.8만 |
|---|
| 2025.12.26 | ₩15,330 | ₩15,490 | ₩14,890 | ₩15,100 | -1.50% | 3.9만 |
|---|
| 2025.12.24 | ₩14,560 | ₩15,250 | ₩14,540 | ₩15,200 | +4.40% | 6.2만 |
|---|
| 2025.12.23 | ₩14,620 | ₩14,830 | ₩14,350 | ₩14,630 | +0.07% | 2.7만 |
|---|
| 2025.12.22 | ₩14,730 | ₩14,870 | ₩14,340 | ₩14,610 | -0.81% | 2.8만 |
|---|
| 2025.12.19 | ₩14,380 | ₩14,900 | ₩14,270 | ₩14,730 | +2.43% | 4.8만 |
|---|
| 2025.12.18 | ₩14,300 | ₩14,530 | ₩13,680 | ₩14,460 | +1.12% | 2.9만 |
|---|
| 2025.12.17 | ₩14,320 | ₩14,400 | ₩13,920 | ₩14,350 | +0.21% | 6.7만 |
|---|
| 2025.12.16 | ₩13,770 | ₩14,200 | ₩13,500 | ₩13,940 | +1.23% | 7.3만 |
|---|
| 2025.12.15 | ₩13,810 | ₩13,810 | ₩13,200 | ₩13,550 | -1.88% | 1.9만 |
|---|
| 2025.12.12 | ₩13,680 | ₩13,780 | ₩13,450 | ₩13,600 | -0.58% | 2.3만 |
|---|
| 2025.12.11 | ₩13,360 | ₩13,720 | ₩13,360 | ₩13,680 | +2.40% | 4.6만 |
|---|
| 2025.12.10 | ₩13,330 | ₩13,500 | ₩13,060 | ₩13,360 | +0.23% | 2만 |
|---|
| 2025.12.09 | ₩13,130 | ₩13,400 | ₩12,800 | ₩13,330 | +1.52% | 1.9만 |
|---|
| 2025.12.08 | ₩13,210 | ₩13,370 | ₩12,930 | ₩13,130 | -0.61% | 2.1만 |
|---|
| 2025.12.05 | ₩13,000 | ₩13,150 | ₩12,760 | ₩13,150 | +1.15% | 1.9만 |
|---|
| 2025.12.04 | ₩13,010 | ₩13,140 | ₩12,900 | ₩13,000 | -0.08% | 2.4만 |
|---|
| 2025.12.03 | ₩13,350 | ₩13,400 | ₩12,380 | ₩13,140 | -1.57% | 3.2만 |
|---|
| 2025.12.02 | ₩12,970 | ₩13,480 | ₩12,970 | ₩13,350 | +2.93% | 3.3만 |
|---|
| 2025.12.01 | ₩12,760 | ₩13,180 | ₩12,560 | ₩13,090 | +2.59% | 4.6만 |
|---|
| 2025.11.28 | ₩12,760 | ₩12,900 | ₩12,570 | ₩12,760 | 0.00% | 2만 |
|---|
| 2025.11.27 | ₩12,840 | ₩12,900 | ₩12,630 | ₩12,750 | -0.70% | 2.4만 |
|---|
| 2025.11.26 | ₩12,060 | ₩12,860 | ₩11,950 | ₩12,840 | +6.47% | 7.8만 |
|---|
| 2025.11.25 | ₩12,440 | ₩12,500 | ₩11,900 | ₩11,910 | -4.26% | 7.5만 |
|---|
| 2025.11.24 | ₩12,620 | ₩12,620 | ₩12,200 | ₩12,440 | -1.43% | 3.9만 |
|---|
| 2025.11.21 | ₩12,180 | ₩12,560 | ₩11,990 | ₩12,550 | +3.04% | 5.1만 |
|---|
| 2025.11.20 | ₩11,840 | ₩12,460 | ₩11,600 | ₩12,340 | +4.22% | 7.1만 |
|---|
| 2025.11.19 | ₩11,410 | ₩11,970 | ₩11,220 | ₩11,840 | +3.77% | 4.8만 |
|---|
| 2025.11.18 | ₩11,640 | ₩11,700 | ₩11,310 | ₩11,410 | -1.98% | 3.2만 |
|---|
| 2025.11.17 | ₩11,500 | ₩11,660 | ₩11,360 | ₩11,640 | +1.22% | 3.1만 |
|---|
| 2025.11.14 | ₩11,500 | ₩11,610 | ₩11,340 | ₩11,450 | -0.43% | 2만 |
|---|
| 2025.11.13 | ₩11,410 | ₩11,600 | ₩11,210 | ₩11,540 | +1.14% | 2만 |
|---|
| 2025.11.12 | ₩11,200 | ₩11,440 | ₩11,180 | ₩11,410 | +1.88% | 2.7만 |
|---|
| 2025.11.11 | ₩11,140 | ₩11,290 | ₩11,030 | ₩11,180 | +0.36% | 2.2만 |
|---|
| 2025.11.10 | ₩10,910 | ₩11,280 | ₩10,840 | ₩11,170 | +2.38% | 6.6만 |
|---|
| 2025.11.07 | ₩10,700 | ₩10,840 | ₩10,560 | ₩10,840 | +1.31% | 4.6만 |
|---|
| 2025.11.06 | ₩10,520 | ₩10,750 | ₩10,510 | ₩10,730 | +2.00% | 1.8만 |
|---|
| 2025.11.05 | ₩10,520 | ₩10,550 | ₩10,180 | ₩10,510 | -0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩10,260 | ₩10,540 | ₩10,230 | ₩10,490 | +2.24% | 1.7만 |
|---|
| 2025.11.03 | ₩10,590 | ₩10,590 | ₩10,230 | ₩10,340 | -2.36% | 3.7만 |
|---|
| 2025.10.31 | ₩10,610 | ₩10,680 | ₩10,490 | ₩10,520 | -0.85% | 2.3만 |
|---|
| 2025.10.30 | ₩10,790 | ₩10,830 | ₩10,650 | ₩10,690 | -0.93% | 2.4만 |
|---|
| 2025.10.29 | ₩10,700 | ₩10,790 | ₩10,620 | ₩10,720 | +0.19% | 1.1만 |
|---|
| 2025.10.28 | ₩10,850 | ₩10,850 | ₩10,560 | ₩10,700 | -1.38% | 2.2만 |
|---|
| 2025.10.27 | ₩10,690 | ₩10,840 | ₩10,550 | ₩10,640 | -0.47% | 2.1만 |
|---|
| 2025.10.24 | ₩10,840 | ₩10,840 | ₩10,590 | ₩10,680 | -1.48% | 1.7만 |
|---|
| 2025.10.23 | ₩10,800 | ₩10,870 | ₩10,690 | ₩10,770 | -0.28% | 1.5만 |
|---|
| 2025.10.22 | ₩10,890 | ₩10,890 | ₩10,660 | ₩10,800 | -0.83% | 1.5만 |
|---|
| 2025.10.21 | ₩10,780 | ₩10,840 | ₩10,680 | ₩10,810 | +0.28% | 1.4만 |
|---|
| 2025.10.20 | ₩10,600 | ₩10,790 | ₩10,510 | ₩10,690 | +0.85% | 1.3만 |
|---|
| 2025.10.17 | ₩10,620 | ₩10,790 | ₩10,550 | ₩10,600 | -0.19% | 1.9만 |
|---|
| 2025.10.16 | ₩10,750 | ₩10,790 | ₩10,510 | ₩10,630 | -1.12% | 1.4만 |
|---|
| 2025.10.15 | ₩10,660 | ₩10,740 | ₩10,460 | ₩10,740 | +0.75% | 8.5천 |
|---|
| 2025.10.14 | ₩10,470 | ₩10,680 | ₩10,380 | ₩10,450 | -0.19% | 1.9만 |
|---|
| 2025.10.13 | ₩10,600 | ₩10,670 | ₩10,390 | ₩10,550 | -0.47% | 2.1만 |
|---|