시장 데이터를 불러오는 중
전체 종목
우진플라임 과거 주가
049800.KS · KOSPI
주요 제품·사업: 플라스틱사출성형기 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049800.KS · KOSPI
주요 제품·사업: 플라스틱사출성형기 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,000 | ₩2,030 | ₩1,952 | ₩2,010 | +0.50% | 2.4만 |
| 2026.10.07 | ₩1,994 | ₩2,050 | ₩1,970 | ₩1,981 | -0.65% | 3.5만 |
| 2026.10.06 | ₩2,000 | ₩2,030 | ₩1,965 | ₩1,985 | -0.75% | 3.8만 |
| 2026.10.02 | ₩1,945 | ₩2,030 | ₩1,882 | ₩1,955 | +0.51% | 9.5만 |
| 2026.10.01 | ₩1,900 | ₩1,900 | ₩1,876 | ₩1,876 | -1.26% | 1.8만 |
| 2026.09.30 | ₩1,895 | ₩1,968 | ₩1,860 | ₩1,884 | -0.58% | 4.6만 |
| 2026.09.29 | ₩1,815 | ₩1,860 | ₩1,811 | ₩1,860 | +2.48% | 2.4만 |
| 2026.09.28 | ₩1,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,799 |
| ₩1,815 |
| -0.93% |
| 7.3만 |
| 2026.09.23 | ₩1,809 | ₩1,834 | ₩1,800 | ₩1,809 | 0.00% | 7.5천 |
|---|
| 2026.09.22 | ₩1,807 | ₩1,841 | ₩1,807 | ₩1,809 | +0.11% | 8.3천 |
|---|
| 2026.09.21 | ₩1,815 | ₩1,850 | ₩1,807 | ₩1,807 | -0.44% | 3.7천 |
|---|
| 2026.09.18 | ₩1,850 | ₩1,850 | ₩1,809 | ₩1,813 | -2.00% | 4.7천 |
|---|
| 2026.09.17 | ₩1,798 | ₩1,849 | ₩1,790 | ₩1,800 | +0.11% | 6천 |
|---|
| 2026.09.16 | ₩1,823 | ₩1,837 | ₩1,795 | ₩1,798 | -1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩1,987 | ₩1,987 | ₩1,850 | ₩1,850 | -6.89% | 1.7만 |
|---|
| 2026.09.14 | ₩2,105 | ₩2,105 | ₩1,908 | ₩1,927 | -8.46% | 1.1만 |
|---|
| 2026.09.11 | ₩1,881 | ₩1,947 | ₩1,850 | ₩1,945 | +3.40% | 8.5천 |
|---|
| 2026.09.10 | ₩1,899 | ₩2,120 | ₩1,866 | ₩1,881 | -0.95% | 6.5만 |
|---|
| 2026.09.09 | ₩1,870 | ₩1,902 | ₩1,834 | ₩1,865 | -0.27% | 1.5만 |
|---|
| 2026.09.08 | ₩1,850 | ₩1,877 | ₩1,850 | ₩1,865 | +0.81% | 6.6천 |
|---|
| 2026.09.07 | ₩1,911 | ₩1,915 | ₩1,850 | ₩1,850 | -3.19% | 3만 |
|---|
| 2026.09.04 | ₩1,866 | ₩1,901 | ₩1,853 | ₩1,900 | +1.82% | 1.6만 |
|---|
| 2026.09.03 | ₩1,855 | ₩1,884 | ₩1,835 | ₩1,853 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩1,750 | ₩1,856 | ₩1,730 | ₩1,855 | +6.00% | 4.2만 |
|---|
| 2026.09.01 | ₩1,846 | ₩1,846 | ₩1,780 | ₩1,785 | -3.30% | 1.4만 |
|---|
| 2026.08.31 | ₩1,766 | ₩1,849 | ₩1,736 | ₩1,849 | +4.70% | 1.7만 |
|---|
| 2026.08.28 | ₩1,850 | ₩1,850 | ₩1,750 | ₩1,765 | -4.59% | 2.3천 |
|---|
| 2026.08.27 | ₩1,850 | ₩1,850 | ₩1,766 | ₩1,778 | -3.89% | 9.3천 |
|---|
| 2026.08.26 | ₩1,799 | ₩1,826 | ₩1,779 | ₩1,800 | +0.06% | 1.9만 |
|---|
| 2026.08.25 | ₩1,791 | ₩1,799 | ₩1,749 | ₩1,799 | +0.45% | 1.5만 |
|---|
| 2026.08.24 | ₩1,849 | ₩1,849 | ₩1,700 | ₩1,791 | -3.14% | 2.5만 |
|---|
| 2026.08.21 | ₩1,800 | ₩1,800 | ₩1,703 | ₩1,728 | -4.00% | 2.5만 |
|---|
| 2026.08.20 | ₩1,818 | ₩1,821 | ₩1,779 | ₩1,779 | -2.15% | 1.4만 |
|---|
| 2026.08.19 | ₩1,840 | ₩1,840 | ₩1,773 | ₩1,818 | -1.20% | 2.2만 |
|---|
| 2026.08.18 | ₩1,950 | ₩1,950 | ₩1,772 | ₩1,850 | -5.13% | 4.6만 |
|---|
| 2026.08.14 | ₩1,850 | ₩1,871 | ₩1,817 | ₩1,869 | +1.03% | 3.1만 |
|---|
| 2026.08.13 | ₩1,800 | ₩1,855 | ₩1,800 | ₩1,834 | +1.89% | 1.4만 |
|---|
| 2026.08.12 | ₩1,750 | ₩1,850 | ₩1,750 | ₩1,820 | +4.00% | 1.3만 |
|---|
| 2026.08.11 | ₩1,750 | ₩1,829 | ₩1,750 | ₩1,785 | +2.00% | 2.8만 |
|---|
| 2026.08.10 | ₩1,811 | ₩1,838 | ₩1,764 | ₩1,776 | -1.93% | 3.2만 |
|---|
| 2026.08.07 | ₩1,787 | ₩1,788 | ₩1,754 | ₩1,759 | -1.57% | 1.6만 |
|---|
| 2026.08.06 | ₩1,786 | ₩1,806 | ₩1,783 | ₩1,787 | +0.06% | 1만 |
|---|
| 2026.08.05 | ₩1,823 | ₩1,840 | ₩1,702 | ₩1,786 | -2.03% | 4.3만 |
|---|
| 2026.08.04 | ₩1,799 | ₩1,828 | ₩1,790 | ₩1,823 | +1.33% | 5.7천 |
|---|
| 2026.08.03 | ₩1,760 | ₩1,800 | ₩1,740 | ₩1,799 | +2.22% | 8.4천 |
|---|
| 2026.07.31 | ₩1,698 | ₩1,760 | ₩1,698 | ₩1,760 | +3.65% | 2.9만 |
|---|
| 2026.07.30 | ₩1,686 | ₩1,745 | ₩1,656 | ₩1,682 | -0.24% | 1.1만 |
|---|
| 2026.07.29 | ₩1,750 | ₩1,750 | ₩1,580 | ₩1,653 | -5.54% | 7.2만 |
|---|
| 2026.07.28 | ₩1,790 | ₩1,790 | ₩1,699 | ₩1,709 | -4.53% | 1.9만 |
|---|
| 2026.07.27 | ₩1,819 | ₩1,821 | ₩1,711 | ₩1,797 | -1.21% | 2.6만 |
|---|
| 2026.07.24 | ₩1,800 | ₩1,817 | ₩1,763 | ₩1,795 | -0.28% | 4.2천 |
|---|
| 2026.07.23 | ₩1,800 | ₩1,840 | ₩1,774 | ₩1,800 | 0.00% | 1.5만 |
|---|
| 2026.07.22 | ₩1,717 | ₩1,823 | ₩1,700 | ₩1,777 | +3.49% | 4.6만 |
|---|
| 2026.07.21 | ₩1,750 | ₩1,750 | ₩1,674 | ₩1,717 | -1.89% | 5.8천 |
|---|
| 2026.07.20 | ₩1,713 | ₩1,743 | ₩1,651 | ₩1,671 | -2.45% | 1.5만 |
|---|
| 2026.07.16 | ₩1,750 | ₩1,750 | ₩1,700 | ₩1,713 | -2.11% | 1만 |
|---|
| 2026.07.15 | ₩1,731 | ₩1,749 | ₩1,714 | ₩1,733 | +0.12% | 1.1만 |
|---|
| 2026.07.14 | ₩1,690 | ₩1,733 | ₩1,650 | ₩1,726 | +2.13% | 6만 |
|---|
| 2026.07.13 | ₩1,717 | ₩1,780 | ₩1,705 | ₩1,717 | 0.00% | 2.3만 |
|---|
| 2026.07.10 | ₩1,681 | ₩1,717 | ₩1,660 | ₩1,702 | +1.25% | 5.5만 |
|---|
| 2026.07.09 | ₩1,750 | ₩1,750 | ₩1,603 | ₩1,681 | -3.94% | 9.2만 |
|---|
| 2026.07.08 | ₩1,772 | ₩1,772 | ₩1,686 | ₩1,765 | -0.40% | 10.6만 |
|---|
| 2026.07.07 | ₩1,827 | ₩1,827 | ₩1,701 | ₩1,772 | -3.01% | 6만 |
|---|
| 2026.07.06 | ₩1,792 | ₩1,826 | ₩1,769 | ₩1,796 | +0.22% | 5.8만 |
|---|
| 2026.07.03 | ₩1,848 | ₩1,848 | ₩1,739 | ₩1,766 | -4.44% | 2.8만 |
|---|
| 2026.07.02 | ₩1,785 | ₩1,847 | ₩1,750 | ₩1,750 | -1.96% | 2.8만 |
|---|
| 2026.07.01 | ₩1,819 | ₩1,870 | ₩1,788 | ₩1,800 | -1.04% | 2.8만 |
|---|
| 2026.06.30 | ₩1,769 | ₩1,861 | ₩1,756 | ₩1,819 | +2.83% | 3.3만 |
|---|
| 2026.06.29 | ₩1,700 | ₩1,798 | ₩1,700 | ₩1,789 | +5.24% | 1.4만 |
|---|
| 2026.06.26 | ₩1,800 | ₩1,800 | ₩1,675 | ₩1,700 | -5.56% | 4만 |
|---|
| 2026.06.25 | ₩1,799 | ₩1,799 | ₩1,701 | ₩1,769 | -1.67% | 4.5만 |
|---|
| 2026.06.24 | ₩1,737 | ₩1,790 | ₩1,700 | ₩1,742 | +0.29% | 3.1만 |
|---|
| 2026.06.23 | ₩1,819 | ₩1,850 | ₩1,715 | ₩1,737 | -4.51% | 5.2만 |
|---|
| 2026.06.22 | ₩1,879 | ₩1,879 | ₩1,721 | ₩1,819 | -3.19% | 5.4만 |
|---|
| 2026.06.19 | ₩1,902 | ₩1,930 | ₩1,829 | ₩1,831 | -3.73% | 4.5만 |
|---|
| 2026.06.18 | ₩1,949 | ₩1,996 | ₩1,880 | ₩1,902 | -2.41% | 2.6만 |
|---|
| 2026.06.17 | ₩1,923 | ₩1,980 | ₩1,913 | ₩1,949 | +1.35% | 1만 |
|---|
| 2026.06.16 | ₩1,985 | ₩1,999 | ₩1,831 | ₩1,945 | -2.02% | 5.3만 |
|---|
| 2026.06.15 | ₩1,988 | ₩2,075 | ₩1,925 | ₩1,982 | -0.30% | 4.2만 |
|---|
| 2026.06.12 | ₩1,900 | ₩2,035 | ₩1,900 | ₩1,987 | +4.58% | 5.6만 |
|---|
| 2026.06.11 | ₩1,900 | ₩1,900 | ₩1,816 | ₩1,860 | -2.11% | 2.4만 |
|---|
| 2026.06.10 | ₩1,835 | ₩1,895 | ₩1,826 | ₩1,877 | +2.29% | 2.8만 |
|---|
| 2026.06.09 | ₩1,813 | ₩1,898 | ₩1,813 | ₩1,845 | +1.77% | 5.6만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,853 | ₩1,802 | ₩1,813 | -2.00% | 3.3만 |
|---|
| 2026.06.05 | ₩1,911 | ₩1,946 | ₩1,850 | ₩1,854 | -2.98% | 4.4만 |
|---|
| 2026.06.04 | ₩1,992 | ₩1,992 | ₩1,900 | ₩1,910 | -4.12% | 3.4만 |
|---|
| 2026.06.02 | ₩1,933 | ₩1,992 | ₩1,802 | ₩1,975 | +2.17% | 8.7만 |
|---|
| 2026.06.01 | ₩2,030 | ₩2,030 | ₩1,900 | ₩1,933 | -4.78% | 14만 |
|---|
| 2026.05.29 | ₩2,110 | ₩2,140 | ₩1,977 | ₩2,030 | -3.79% | 12.5만 |
|---|
| 2026.05.28 | ₩2,160 | ₩2,160 | ₩2,030 | ₩2,105 | -2.55% | 5만 |
|---|
| 2026.05.27 | ₩2,210 | ₩2,210 | ₩2,025 | ₩2,100 | -4.98% | 8.9만 |
|---|
| 2026.05.26 | ₩2,230 | ₩2,335 | ₩2,135 | ₩2,170 | -2.69% | 13.8만 |
|---|
| 2026.05.22 | ₩2,260 | ₩2,310 | ₩2,215 | ₩2,270 | +0.44% | 1.8만 |
|---|
| 2026.05.21 | ₩2,270 | ₩2,340 | ₩2,210 | ₩2,260 | -0.44% | 4.4만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,280 | ₩2,160 | ₩2,245 | -1.54% | 4.9만 |
|---|
| 2026.05.19 | ₩2,260 | ₩2,295 | ₩2,175 | ₩2,220 | -1.77% | 8.8만 |
|---|
| 2026.05.18 | ₩2,380 | ₩2,405 | ₩2,220 | ₩2,260 | -5.04% | 9.7만 |
|---|
| 2026.05.15 | ₩2,560 | ₩2,570 | ₩2,315 | ₩2,380 | -7.03% | 14만 |
|---|
| 2026.05.14 | ₩2,565 | ₩2,565 | ₩2,460 | ₩2,525 | -1.56% | 8.8만 |
|---|
| 2026.05.13 | ₩2,520 | ₩2,585 | ₩2,490 | ₩2,525 | +0.20% | 6.9만 |
|---|
| 2026.05.12 | ₩2,560 | ₩2,595 | ₩2,410 | ₩2,520 | -1.56% | 18.1만 |
|---|
| 2026.05.11 | ₩2,685 | ₩2,715 | ₩2,545 | ₩2,560 | -4.66% | 11.8만 |
|---|
| 2026.05.08 | ₩2,690 | ₩2,915 | ₩2,585 | ₩2,675 | -0.56% | 11.4만 |
|---|
| 2026.05.07 | ₩2,650 | ₩2,770 | ₩2,600 | ₩2,690 | +1.51% | 14.5만 |
|---|
| 2026.05.06 | ₩2,750 | ₩2,760 | ₩2,640 | ₩2,660 | -3.27% | 11.9만 |
|---|
| 2026.05.04 | ₩2,750 | ₩2,845 | ₩2,605 | ₩2,725 | -0.91% | 13.5만 |
|---|
| 2026.04.30 | ₩2,850 | ₩2,895 | ₩2,710 | ₩2,735 | -4.04% | 12.2만 |
|---|
| 2026.04.29 | ₩2,865 | ₩2,960 | ₩2,825 | ₩2,865 | 0.00% | 10.7만 |
|---|
| 2026.04.28 | ₩2,950 | ₩2,955 | ₩2,750 | ₩2,855 | -3.22% | 14.9만 |
|---|
| 2026.04.27 | ₩2,935 | ₩2,970 | ₩2,880 | ₩2,930 | -0.17% | 16.7만 |
|---|
| 2026.04.24 | ₩2,925 | ₩2,960 | ₩2,855 | ₩2,935 | +0.34% | 15.4만 |
|---|
| 2026.04.23 | ₩2,970 | ₩3,000 | ₩2,870 | ₩2,905 | -2.19% | 24.1만 |
|---|
| 2026.04.22 | ₩3,135 | ₩3,170 | ₩2,900 | ₩3,010 | -3.99% | 59.4만 |
|---|
| 2026.04.21 | ₩2,900 | ₩3,630 | ₩2,900 | ₩3,240 | +11.72% | 627.9만 |
|---|
| 2026.04.20 | ₩2,860 | ₩2,880 | ₩2,790 | ₩2,795 | -2.27% | 5.4만 |
|---|
| 2026.04.17 | ₩3,100 | ₩3,100 | ₩2,805 | ₩2,850 | -8.06% | 17.9만 |
|---|
| 2026.04.16 | ₩3,150 | ₩3,175 | ₩2,970 | ₩3,100 | -1.59% | 7.8만 |
|---|
| 2026.04.15 | ₩3,000 | ₩3,220 | ₩2,920 | ₩3,100 | +3.33% | 17.7만 |
|---|
| 2026.04.14 | ₩2,600 | ₩3,270 | ₩2,565 | ₩2,990 | +15.00% | 37.2만 |
|---|
| 2026.04.13 | ₩2,590 | ₩2,645 | ₩2,530 | ₩2,600 | +0.39% | 2.3만 |
|---|
| 2026.04.10 | ₩2,615 | ₩2,625 | ₩2,565 | ₩2,570 | -1.72% | 3.2만 |
|---|
| 2026.04.09 | ₩2,570 | ₩2,620 | ₩2,535 | ₩2,610 | +1.56% | 2.4만 |
|---|
| 2026.04.08 | ₩2,470 | ₩2,625 | ₩2,470 | ₩2,570 | +4.05% | 4.9만 |
|---|
| 2026.04.07 | ₩2,455 | ₩2,480 | ₩2,310 | ₩2,425 | -1.22% | 2.7만 |
|---|
| 2026.04.06 | ₩2,500 | ₩2,500 | ₩2,420 | ₩2,450 | -2.00% | 2.4만 |
|---|
| 2026.04.03 | ₩2,570 | ₩2,585 | ₩2,500 | ₩2,500 | -2.72% | 1.9만 |
|---|
| 2026.04.02 | ₩2,670 | ₩2,715 | ₩2,525 | ₩2,565 | -3.93% | 6.8만 |
|---|
| 2026.04.01 | ₩2,555 | ₩2,695 | ₩2,530 | ₩2,645 | +3.52% | 7.8만 |
|---|
| 2026.03.31 | ₩2,550 | ₩2,560 | ₩2,440 | ₩2,500 | -1.96% | 3.1만 |
|---|
| 2026.03.30 | ₩2,570 | ₩2,570 | ₩2,470 | ₩2,500 | -2.72% | 2.5만 |
|---|
| 2026.03.27 | ₩2,525 | ₩2,560 | ₩2,450 | ₩2,555 | +1.19% | 1.3만 |
|---|
| 2026.03.26 | ₩2,555 | ₩2,590 | ₩2,475 | ₩2,520 | -1.37% | 2.3만 |
|---|
| 2026.03.25 | ₩2,535 | ₩2,570 | ₩2,465 | ₩2,510 | -0.99% | 5.9만 |
|---|
| 2026.03.24 | ₩2,600 | ₩2,600 | ₩2,515 | ₩2,535 | -2.50% | 1.4만 |
|---|
| 2026.03.23 | ₩2,545 | ₩2,590 | ₩2,480 | ₩2,545 | 0.00% | 3.3만 |
|---|
| 2026.03.20 | ₩2,485 | ₩2,580 | ₩2,460 | ₩2,545 | +2.41% | 1.8만 |
|---|
| 2026.03.19 | ₩2,485 | ₩2,560 | ₩2,450 | ₩2,485 | 0.00% | 2.3만 |
|---|
| 2026.03.18 | ₩2,565 | ₩2,565 | ₩2,465 | ₩2,485 | -3.12% | 1.8만 |
|---|
| 2026.03.17 | ₩2,530 | ₩2,620 | ₩2,460 | ₩2,505 | -0.99% | 2.7만 |
|---|
| 2026.03.16 | ₩2,570 | ₩2,570 | ₩2,450 | ₩2,450 | -4.67% | 3.1만 |
|---|
| 2026.03.13 | ₩2,510 | ₩2,530 | ₩2,480 | ₩2,525 | +0.60% | 2.1만 |
|---|
| 2026.03.12 | ₩2,560 | ₩2,575 | ₩2,510 | ₩2,530 | -1.17% | 1.1만 |
|---|
| 2026.03.11 | ₩2,570 | ₩2,645 | ₩2,520 | ₩2,560 | -0.39% | 3.6만 |
|---|
| 2026.03.10 | ₩2,445 | ₩2,580 | ₩2,445 | ₩2,560 | +4.70% | 3.5만 |
|---|
| 2026.03.09 | ₩2,470 | ₩2,490 | ₩2,365 | ₩2,445 | -1.01% | 3.8만 |
|---|
| 2026.03.06 | ₩2,600 | ₩2,665 | ₩2,470 | ₩2,510 | -3.46% | 5.9만 |
|---|
| 2026.03.05 | ₩2,425 | ₩2,605 | ₩2,425 | ₩2,550 | +5.15% | 6.2만 |
|---|
| 2026.03.04 | ₩2,680 | ₩2,680 | ₩2,270 | ₩2,325 | -13.25% | 14.9만 |
|---|
| 2026.03.03 | ₩2,860 | ₩2,860 | ₩2,675 | ₩2,700 | -5.59% | 10.9만 |
|---|
| 2026.02.27 | ₩3,000 | ₩3,005 | ₩2,800 | ₩2,885 | -3.83% | 8.1만 |
|---|
| 2026.02.26 | ₩3,180 | ₩3,180 | ₩3,000 | ₩3,000 | -5.66% | 10.8만 |
|---|
| 2026.02.25 | ₩2,855 | ₩3,485 | ₩2,855 | ₩3,155 | +10.51% | 63.7만 |
|---|
| 2026.02.24 | ₩2,830 | ₩2,900 | ₩2,765 | ₩2,880 | +1.77% | 10.3만 |
|---|
| 2026.02.23 | ₩3,015 | ₩3,060 | ₩2,800 | ₩2,830 | -6.14% | 24.7만 |
|---|
| 2026.02.20 | ₩3,455 | ₩3,455 | ₩3,000 | ₩3,070 | -11.14% | 29.5만 |
|---|
| 2026.02.19 | ₩3,535 | ₩3,610 | ₩3,330 | ₩3,360 | -4.95% | 24.9만 |
|---|
| 2026.02.13 | ₩3,335 | ₩3,520 | ₩3,310 | ₩3,460 | +3.75% | 24.6만 |
|---|
| 2026.02.12 | ₩3,425 | ₩3,600 | ₩3,100 | ₩3,340 | -2.48% | 68.7만 |
|---|
| 2026.02.11 | ₩2,860 | ₩3,700 | ₩2,855 | ₩3,425 | +19.76% | 120.6만 |
|---|
| 2026.02.10 | ₩2,640 | ₩2,905 | ₩2,610 | ₩2,850 | +7.95% | 44.3만 |
|---|
| 2026.02.09 | ₩2,515 | ₩2,710 | ₩2,445 | ₩2,610 | +3.78% | 29.4만 |
|---|
| 2026.02.06 | ₩2,170 | ₩2,800 | ₩2,125 | ₩2,480 | +14.29% | 77.7만 |
|---|
| 2026.02.05 | ₩2,035 | ₩2,210 | ₩2,010 | ₩2,195 | +7.86% | 14.3만 |
|---|
| 2026.02.04 | ₩2,040 | ₩2,075 | ₩2,025 | ₩2,050 | +0.49% | 3.3만 |
|---|
| 2026.02.03 | ₩2,010 | ₩2,055 | ₩2,010 | ₩2,040 | +1.49% | 3.3만 |
|---|
| 2026.02.02 | ₩2,020 | ₩2,045 | ₩1,998 | ₩2,010 | -0.50% | 3.4만 |
|---|
| 2026.01.30 | ₩2,040 | ₩2,045 | ₩2,015 | ₩2,020 | -0.98% | 2.6만 |
|---|
| 2026.01.29 | ₩2,040 | ₩2,050 | ₩2,030 | ₩2,040 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩2,020 | ₩2,060 | ₩2,020 | ₩2,030 | +0.50% | 4.9만 |
|---|
| 2026.01.27 | ₩2,005 | ₩2,080 | ₩2,005 | ₩2,020 | +0.75% | 5.2만 |
|---|
| 2026.01.26 | ₩1,996 | ₩2,045 | ₩1,995 | ₩2,005 | +0.45% | 5.2만 |
|---|
| 2026.01.23 | ₩2,010 | ₩2,010 | ₩1,981 | ₩1,994 | -0.80% | 3.4만 |
|---|
| 2026.01.22 | ₩1,997 | ₩2,050 | ₩1,997 | ₩2,000 | +0.15% | 4.4만 |
|---|
| 2026.01.21 | ₩2,000 | ₩2,035 | ₩1,980 | ₩1,997 | -0.15% | 6만 |
|---|
| 2026.01.20 | ₩1,988 | ₩2,060 | ₩1,984 | ₩1,987 | -0.05% | 3.2만 |
|---|
| 2026.01.19 | ₩1,915 | ₩2,050 | ₩1,915 | ₩1,988 | +3.81% | 6.5만 |
|---|
| 2026.01.16 | ₩1,890 | ₩1,950 | ₩1,885 | ₩1,915 | +1.32% | 2.3만 |
|---|
| 2026.01.15 | ₩1,901 | ₩1,901 | ₩1,850 | ₩1,890 | -0.58% | 2.7만 |
|---|
| 2026.01.14 | ₩1,923 | ₩1,923 | ₩1,899 | ₩1,901 | -1.14% | 1.5만 |
|---|
| 2026.01.13 | ₩1,881 | ₩1,939 | ₩1,881 | ₩1,923 | +2.23% | 2.2만 |
|---|
| 2026.01.12 | ₩1,887 | ₩1,921 | ₩1,887 | ₩1,901 | +0.74% | 1.9만 |
|---|
| 2026.01.09 | ₩1,896 | ₩1,896 | ₩1,883 | ₩1,886 | -0.53% | 1.2만 |
|---|
| 2026.01.08 | ₩1,929 | ₩1,929 | ₩1,881 | ₩1,886 | -2.23% | 7.7천 |
|---|
| 2026.01.07 | ₩1,899 | ₩1,900 | ₩1,879 | ₩1,881 | -0.95% | 2.1만 |
|---|
| 2026.01.06 | ₩1,882 | ₩1,912 | ₩1,881 | ₩1,898 | +0.85% | 1만 |
|---|
| 2026.01.05 | ₩1,901 | ₩1,909 | ₩1,895 | ₩1,898 | -0.16% | 2.5만 |
|---|
| 2026.01.02 | ₩1,919 | ₩1,950 | ₩1,900 | ₩1,900 | -0.99% | 9.5천 |
|---|
| 2025.12.30 | ₩1,917 | ₩1,949 | ₩1,900 | ₩1,910 | -0.37% | 1.1만 |
|---|
| 2025.12.29 | ₩1,924 | ₩1,925 | ₩1,910 | ₩1,917 | -0.36% | 5.9천 |
|---|
| 2025.12.26 | ₩1,955 | ₩1,955 | ₩1,907 | ₩1,924 | -1.59% | 1.3만 |
|---|
| 2025.12.24 | ₩1,925 | ₩1,956 | ₩1,920 | ₩1,927 | +0.10% | 1.8만 |
|---|
| 2025.12.23 | ₩1,970 | ₩1,970 | ₩1,940 | ₩1,941 | -1.47% | 1.1만 |
|---|
| 2025.12.22 | ₩1,957 | ₩1,965 | ₩1,941 | ₩1,956 | -0.05% | 6.8천 |
|---|
| 2025.12.19 | ₩1,949 | ₩1,958 | ₩1,910 | ₩1,957 | +0.41% | 1.7만 |
|---|
| 2025.12.18 | ₩1,950 | ₩1,950 | ₩1,888 | ₩1,936 | -0.72% | 1.8만 |
|---|
| 2025.12.17 | ₩1,885 | ₩1,920 | ₩1,868 | ₩1,919 | +1.80% | 1.7만 |
|---|
| 2025.12.16 | ₩1,897 | ₩1,897 | ₩1,876 | ₩1,885 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩1,924 | ₩1,924 | ₩1,857 | ₩1,880 | -2.29% | 4.1만 |
|---|
| 2025.12.12 | ₩2,085 | ₩2,175 | ₩1,898 | ₩1,929 | -7.48% | 36.2만 |
|---|
| 2025.12.11 | ₩1,865 | ₩1,898 | ₩1,850 | ₩1,898 | +1.77% | 10만 |
|---|
| 2025.12.10 | ₩1,889 | ₩1,889 | ₩1,865 | ₩1,865 | -1.27% | 1.6만 |
|---|
| 2025.12.09 | ₩1,869 | ₩1,889 | ₩1,850 | ₩1,877 | +0.43% | 6.9만 |
|---|
| 2025.12.08 | ₩1,875 | ₩1,950 | ₩1,860 | ₩1,866 | -0.48% | 2.5만 |
|---|
| 2025.12.05 | ₩1,885 | ₩1,885 | ₩1,875 | ₩1,875 | -0.53% | 8.5천 |
|---|
| 2025.12.04 | ₩1,911 | ₩1,911 | ₩1,871 | ₩1,875 | -1.88% | 1.4만 |
|---|
| 2025.12.03 | ₩1,900 | ₩1,904 | ₩1,877 | ₩1,889 | -0.58% | 4.1만 |
|---|
| 2025.12.02 | ₩1,900 | ₩1,914 | ₩1,898 | ₩1,900 | 0.00% | 1.4만 |
|---|
| 2025.12.01 | ₩1,918 | ₩1,953 | ₩1,917 | ₩1,917 | -0.05% | 1.9만 |
|---|
| 2025.11.28 | ₩1,928 | ₩1,950 | ₩1,918 | ₩1,918 | -0.52% | 1.4만 |
|---|
| 2025.11.27 | ₩1,917 | ₩1,946 | ₩1,913 | ₩1,927 | +0.52% | 1.8만 |
|---|
| 2025.11.26 | ₩1,968 | ₩1,968 | ₩1,901 | ₩1,938 | -1.52% | 23만 |
|---|
| 2025.11.25 | ₩1,954 | ₩1,955 | ₩1,946 | ₩1,947 | -0.36% | 2.5천 |
|---|
| 2025.11.24 | ₩1,975 | ₩1,975 | ₩1,936 | ₩1,954 | -1.06% | 1만 |
|---|
| 2025.11.21 | ₩1,999 | ₩1,999 | ₩1,954 | ₩1,975 | -1.20% | 8.7천 |
|---|
| 2025.11.20 | ₩1,962 | ₩1,996 | ₩1,950 | ₩1,986 | +1.22% | 4.6천 |
|---|
| 2025.11.19 | ₩1,952 | ₩1,963 | ₩1,948 | ₩1,961 | +0.46% | 4.8천 |
|---|
| 2025.11.18 | ₩1,960 | ₩1,986 | ₩1,952 | ₩1,952 | -0.41% | 3.3만 |
|---|
| 2025.11.17 | ₩1,993 | ₩1,996 | ₩1,976 | ₩1,995 | +0.10% | 2.7만 |
|---|
| 2025.11.14 | ₩1,999 | ₩2,020 | ₩1,995 | ₩1,996 | -0.15% | 1.2만 |
|---|
| 2025.11.13 | ₩2,005 | ₩2,015 | ₩1,999 | ₩1,999 | -0.30% | 1.1만 |
|---|
| 2025.11.12 | ₩2,000 | ₩2,030 | ₩1,999 | ₩2,005 | +0.25% | 9.5천 |
|---|
| 2025.11.11 | ₩2,010 | ₩2,030 | ₩1,999 | ₩2,005 | -0.25% | 3.1천 |
|---|
| 2025.11.10 | ₩1,992 | ₩2,050 | ₩1,992 | ₩2,010 | +0.90% | 3.9만 |
|---|
| 2025.11.07 | ₩2,005 | ₩2,025 | ₩1,991 | ₩2,000 | -0.25% | 1.3만 |
|---|
| 2025.11.06 | ₩2,005 | ₩2,040 | ₩1,997 | ₩2,005 | 0.00% | 5.9천 |
|---|
| 2025.11.05 | ₩2,045 | ₩2,045 | ₩1,995 | ₩2,005 | -1.96% | 8.7천 |
|---|
| 2025.11.04 | ₩1,997 | ₩2,040 | ₩1,978 | ₩2,000 | +0.15% | 1.5만 |
|---|
| 2025.11.03 | ₩2,045 | ₩2,045 | ₩1,997 | ₩1,997 | -2.35% | 4.1만 |
|---|
| 2025.10.31 | ₩2,010 | ₩2,030 | ₩1,995 | ₩2,010 | 0.00% | 2.7만 |
|---|
| 2025.10.30 | ₩2,025 | ₩2,025 | ₩2,000 | ₩2,010 | -0.74% | 2.5만 |
|---|
| 2025.10.29 | ₩2,015 | ₩2,030 | ₩2,015 | ₩2,020 | +0.25% | 1.2만 |
|---|
| 2025.10.28 | ₩2,015 | ₩2,035 | ₩1,999 | ₩2,015 | 0.00% | 3.1만 |
|---|
| 2025.10.27 | ₩2,015 | ₩2,030 | ₩2,000 | ₩2,015 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩2,020 | ₩2,045 | ₩2,000 | ₩2,015 | -0.25% | 3.1만 |
|---|
| 2025.10.23 | ₩2,040 | ₩2,045 | ₩2,020 | ₩2,020 | -0.98% | 1만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,050 | ₩2,015 | ₩2,040 | -0.49% | 1.6만 |
|---|
| 2025.10.21 | ₩2,070 | ₩2,090 | ₩2,005 | ₩2,040 | -1.45% | 4.1만 |
|---|
| 2025.10.20 | ₩2,090 | ₩2,125 | ₩2,060 | ₩2,090 | 0.00% | 3.9천 |
|---|
| 2025.10.17 | ₩2,065 | ₩2,160 | ₩2,065 | ₩2,090 | +1.21% | 1.4만 |
|---|
| 2025.10.16 | ₩2,120 | ₩2,120 | ₩2,000 | ₩2,090 | -1.42% | 3.6만 |
|---|
| 2025.10.15 | ₩2,130 | ₩2,170 | ₩2,110 | ₩2,120 | -0.47% | 1만 |
|---|
| 2025.10.14 | ₩2,125 | ₩2,160 | ₩2,120 | ₩2,140 | +0.71% | 9.4천 |
|---|
| 2025.10.13 | ₩2,145 | ₩2,145 | ₩2,095 | ₩2,125 | -0.93% | 2.5만 |
|---|
| 2025.10.10 | ₩2,195 | ₩2,200 | ₩2,145 | ₩2,145 | -2.28% | 3.5만 |
|---|