시장 데이터를 불러오는 중
전체 종목
진양화학 과거 주가
051630.KS · KOSPI
주요 제품·사업: 레쟈,바닥재 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
051630.KS · KOSPI
주요 제품·사업: 레쟈,바닥재 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,684 | ₩1,719 | ₩1,588 | ₩1,666 | -1.07% | 25.8만 |
| 2026.10.07 | ₩1,430 | ₩1,815 | ₩1,392 | ₩1,720 | +20.28% | 203.7만 |
| 2026.10.06 | ₩1,525 | ₩1,561 | ₩1,410 | ₩1,410 | -7.54% | 27.9만 |
| 2026.10.02 | ₩1,543 | ₩1,574 | ₩1,460 | ₩1,542 | -0.06% | 33만 |
| 2026.10.01 | ₩1,775 | ₩1,775 | ₩1,461 | ₩1,535 | -13.52% | 64.1만 |
| 2026.09.30 | ₩1,805 | ₩1,805 | ₩1,740 | ₩1,786 | -1.05% | 5.9만 |
| 2026.09.29 | ₩1,754 | ₩1,809 | ₩1,745 | ₩1,765 | +0.63% | 9.2만 |
| 2026.09.28 | ₩1,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,572 |
| ₩1,807 |
| +11.96% |
| 65.2만 |
| 2026.09.23 | ₩1,605 | ₩1,645 | ₩1,530 | ₩1,625 | +1.25% | 18.8만 |
|---|
| 2026.09.22 | ₩1,588 | ₩1,619 | ₩1,505 | ₩1,605 | +1.07% | 24.7만 |
|---|
| 2026.09.21 | ₩1,678 | ₩1,703 | ₩1,521 | ₩1,558 | -7.15% | 56.9만 |
|---|
| 2026.09.18 | ₩1,858 | ₩2,020 | ₩1,625 | ₩1,635 | -12.00% | 387.6만 |
|---|
| 2026.09.17 | ₩1,390 | ₩1,775 | ₩1,390 | ₩1,775 | +27.70% | 447.9만 |
|---|
| 2026.09.16 | ₩1,366 | ₩1,384 | ₩1,351 | ₩1,366 | 0.00% | 4.5만 |
|---|
| 2026.09.15 | ₩1,338 | ₩1,370 | ₩1,306 | ₩1,367 | +2.17% | 3.6만 |
|---|
| 2026.09.14 | ₩1,350 | ₩1,394 | ₩1,317 | ₩1,332 | -1.33% | 7.5만 |
|---|
| 2026.09.11 | ₩1,360 | ₩1,407 | ₩1,355 | ₩1,362 | +0.15% | 2.5만 |
|---|
| 2026.09.10 | ₩1,371 | ₩1,415 | ₩1,351 | ₩1,365 | -0.44% | 4.2만 |
|---|
| 2026.09.09 | ₩1,350 | ₩1,383 | ₩1,350 | ₩1,383 | +2.44% | 12.2만 |
|---|
| 2026.09.08 | ₩1,398 | ₩1,429 | ₩1,357 | ₩1,357 | -2.93% | 7.8만 |
|---|
| 2026.09.07 | ₩1,480 | ₩1,480 | ₩1,397 | ₩1,398 | -5.54% | 5.8만 |
|---|
| 2026.09.04 | ₩1,410 | ₩1,449 | ₩1,407 | ₩1,437 | +1.91% | 5.6만 |
|---|
| 2026.09.03 | ₩1,417 | ₩1,475 | ₩1,406 | ₩1,425 | +0.56% | 16.3만 |
|---|
| 2026.09.02 | ₩1,415 | ₩1,495 | ₩1,350 | ₩1,417 | +0.14% | 67.5만 |
|---|
| 2026.09.01 | ₩1,370 | ₩1,415 | ₩1,340 | ₩1,415 | +3.28% | 55.3만 |
|---|
| 2026.08.31 | ₩1,410 | ₩1,414 | ₩1,344 | ₩1,386 | -1.70% | 33.9만 |
|---|
| 2026.08.28 | ₩1,257 | ₩1,410 | ₩1,257 | ₩1,410 | +12.17% | 86.4만 |
|---|
| 2026.08.27 | ₩1,107 | ₩1,298 | ₩1,084 | ₩1,252 | +13.10% | 91.7만 |
|---|
| 2026.08.26 | ₩1,378 | ₩1,378 | ₩1,091 | ₩1,117 | -18.94% | 303.3만 |
|---|
| 2026.08.25 | ₩1,059 | ₩1,079 | ₩1,010 | ₩1,060 | +0.09% | 20.4만 |
|---|
| 2026.08.24 | ₩1,006 | ₩1,048 | ₩1,000 | ₩1,021 | +1.49% | 8.8만 |
|---|
| 2026.08.21 | ₩1,035 | ₩1,063 | ₩1,001 | ₩1,004 | -3.00% | 10만 |
|---|
| 2026.08.20 | ₩1,050 | ₩1,050 | ₩1,015 | ₩1,030 | -1.90% | 5.4만 |
|---|
| 2026.08.19 | ₩1,053 | ₩1,053 | ₩1,014 | ₩1,024 | -2.75% | 6.4만 |
|---|
| 2026.08.18 | ₩1,039 | ₩1,059 | ₩1,006 | ₩1,053 | +1.35% | 7.4만 |
|---|
| 2026.08.14 | ₩1,073 | ₩1,073 | ₩1,007 | ₩1,055 | -1.68% | 9.5만 |
|---|
| 2026.08.13 | ₩1,080 | ₩1,080 | ₩1,034 | ₩1,054 | -2.41% | 9만 |
|---|
| 2026.08.12 | ₩1,054 | ₩1,074 | ₩1,046 | ₩1,060 | +0.57% | 5.2만 |
|---|
| 2026.08.11 | ₩1,067 | ₩1,089 | ₩1,044 | ₩1,054 | -1.22% | 9.5만 |
|---|
| 2026.08.10 | ₩1,054 | ₩1,072 | ₩1,028 | ₩1,067 | +1.23% | 6.8만 |
|---|
| 2026.08.07 | ₩1,036 | ₩1,054 | ₩1,029 | ₩1,049 | +1.25% | 2.9만 |
|---|
| 2026.08.06 | ₩1,009 | ₩1,050 | ₩997 | ₩1,033 | +2.38% | 10.2만 |
|---|
| 2026.08.05 | ₩1,050 | ₩1,064 | ₩998 | ₩1,011 | -3.71% | 24.3만 |
|---|
| 2026.08.04 | ₩995 | ₩1,040 | ₩995 | ₩1,029 | +3.42% | 5.5만 |
|---|
| 2026.08.03 | ₩989 | ₩1,040 | ₩973 | ₩994 | +0.51% | 13.6만 |
|---|
| 2026.07.31 | ₩998 | ₩998 | ₩950 | ₩989 | -0.90% | 7.6만 |
|---|
| 2026.07.30 | ₩916 | ₩975 | ₩911 | ₩949 | +3.60% | 10.4만 |
|---|
| 2026.07.29 | ₩993 | ₩1,015 | ₩880 | ₩919 | -7.45% | 22.6만 |
|---|
| 2026.07.28 | ₩1,105 | ₩1,105 | ₩987 | ₩993 | -10.14% | 29.3만 |
|---|
| 2026.07.27 | ₩1,116 | ₩1,135 | ₩1,076 | ₩1,105 | -0.99% | 21.6만 |
|---|
| 2026.07.24 | ₩1,165 | ₩1,186 | ₩1,110 | ₩1,112 | -4.55% | 39.3만 |
|---|
| 2026.07.23 | ₩1,211 | ₩1,245 | ₩1,110 | ₩1,197 | -1.16% | 172.5만 |
|---|
| 2026.07.22 | ₩1,702 | ₩1,850 | ₩1,198 | ₩1,198 | -29.61% | 189.5만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,750 | ₩1,545 | ₩1,709 | +8.51% | 27만 |
|---|
| 2026.07.20 | ₩1,570 | ₩1,622 | ₩1,523 | ₩1,572 | +0.13% | 10.7만 |
|---|
| 2026.07.16 | ₩1,639 | ₩1,639 | ₩1,540 | ₩1,575 | -3.90% | 13.4만 |
|---|
| 2026.07.15 | ₩1,660 | ₩1,688 | ₩1,540 | ₩1,620 | -2.41% | 25만 |
|---|
| 2026.07.14 | ₩1,710 | ₩1,720 | ₩1,631 | ₩1,659 | -2.98% | 17.2만 |
|---|
| 2026.07.13 | ₩1,805 | ₩1,829 | ₩1,705 | ₩1,740 | -3.60% | 11.8만 |
|---|
| 2026.07.10 | ₩1,790 | ₩1,824 | ₩1,729 | ₩1,795 | +0.28% | 6.9만 |
|---|
| 2026.07.09 | ₩1,659 | ₩1,800 | ₩1,650 | ₩1,750 | +5.49% | 5.7만 |
|---|
| 2026.07.08 | ₩1,653 | ₩1,697 | ₩1,623 | ₩1,658 | +0.30% | 7.5만 |
|---|
| 2026.07.07 | ₩1,685 | ₩1,737 | ₩1,631 | ₩1,649 | -2.14% | 9.5만 |
|---|
| 2026.07.06 | ₩1,670 | ₩1,720 | ₩1,645 | ₩1,690 | +1.20% | 4.2만 |
|---|
| 2026.07.03 | ₩1,645 | ₩1,692 | ₩1,601 | ₩1,664 | +1.16% | 10.9만 |
|---|
| 2026.07.02 | ₩1,662 | ₩1,697 | ₩1,620 | ₩1,645 | -1.02% | 7.7만 |
|---|
| 2026.07.01 | ₩1,664 | ₩1,710 | ₩1,631 | ₩1,662 | -0.12% | 10.7만 |
|---|
| 2026.06.30 | ₩1,785 | ₩1,785 | ₩1,605 | ₩1,662 | -6.89% | 11.3만 |
|---|
| 2026.06.29 | ₩1,702 | ₩1,766 | ₩1,685 | ₩1,723 | +1.23% | 12.2만 |
|---|
| 2026.06.26 | ₩1,786 | ₩1,836 | ₩1,614 | ₩1,685 | -5.66% | 23.3만 |
|---|
| 2026.06.25 | ₩1,870 | ₩1,905 | ₩1,750 | ₩1,791 | -4.22% | 16.3만 |
|---|
| 2026.06.24 | ₩1,900 | ₩1,943 | ₩1,861 | ₩1,870 | -1.58% | 14.4만 |
|---|
| 2026.06.23 | ₩2,005 | ₩2,050 | ₩1,805 | ₩1,900 | -5.24% | 32.2만 |
|---|
| 2026.06.22 | ₩1,975 | ₩2,085 | ₩1,975 | ₩2,005 | +1.52% | 11.3만 |
|---|
| 2026.06.19 | ₩2,035 | ₩2,115 | ₩1,986 | ₩2,025 | -0.49% | 29.8만 |
|---|
| 2026.06.18 | ₩2,050 | ₩2,180 | ₩1,999 | ₩2,040 | -0.49% | 52.3만 |
|---|
| 2026.06.17 | ₩2,180 | ₩2,425 | ₩2,180 | ₩2,180 | 0.00% | 75.6만 |
|---|
| 2026.06.16 | ₩2,220 | ₩2,360 | ₩2,160 | ₩2,235 | +0.68% | 59.1만 |
|---|
| 2026.06.15 | ₩2,155 | ₩2,440 | ₩2,125 | ₩2,310 | +7.19% | 108.8만 |
|---|
| 2026.06.12 | ₩2,175 | ₩2,300 | ₩2,110 | ₩2,180 | +0.23% | 76.4만 |
|---|
| 2026.06.11 | ₩2,055 | ₩2,500 | ₩1,981 | ₩2,270 | +10.46% | 307.3만 |
|---|
| 2026.06.10 | ₩1,732 | ₩2,245 | ₩1,714 | ₩2,015 | +16.34% | 7.2천 |
|---|
| 2026.06.09 | ₩1,714 | ₩1,780 | ₩1,670 | ₩1,730 | +0.93% | 49.8만 |
|---|
| 2026.06.08 | ₩1,827 | ₩1,827 | ₩1,649 | ₩1,714 | -6.19% | 78만 |
|---|
| 2026.06.05 | ₩2,170 | ₩2,550 | ₩1,822 | ₩1,853 | -14.61% | 1154.8만 |
|---|
| 2026.06.04 | ₩2,045 | ₩2,045 | ₩1,800 | ₩2,045 | 0.00% | 526.4만 |
|---|
| 2026.06.02 | ₩1,525 | ₩1,620 | ₩1,373 | ₩1,574 | +3.21% | 22.6만 |
|---|
| 2026.06.01 | ₩1,610 | ₩1,677 | ₩1,498 | ₩1,540 | -4.35% | 18.1만 |
|---|
| 2026.05.29 | ₩1,715 | ₩1,736 | ₩1,580 | ₩1,622 | -5.42% | 15.5만 |
|---|
| 2026.05.28 | ₩1,735 | ₩1,780 | ₩1,665 | ₩1,711 | -1.38% | 34.4만 |
|---|
| 2026.05.27 | ₩1,914 | ₩1,920 | ₩1,745 | ₩1,780 | -7.00% | 38.6만 |
|---|
| 2026.05.26 | ₩2,055 | ₩2,060 | ₩1,927 | ₩1,932 | -5.99% | 17.2만 |
|---|
| 2026.05.22 | ₩1,974 | ₩2,135 | ₩1,974 | ₩2,015 | +2.08% | 32.3만 |
|---|
| 2026.05.21 | ₩1,869 | ₩1,932 | ₩1,850 | ₩1,929 | +3.21% | 12.8만 |
|---|
| 2026.05.20 | ₩1,970 | ₩1,979 | ₩1,858 | ₩1,869 | -5.13% | 13.2만 |
|---|
| 2026.05.19 | ₩2,000 | ₩2,025 | ₩1,881 | ₩1,970 | -1.50% | 25.3만 |
|---|
| 2026.05.18 | ₩2,045 | ₩2,045 | ₩1,900 | ₩1,980 | -3.18% | 12.1만 |
|---|
| 2026.05.15 | ₩2,150 | ₩2,155 | ₩2,010 | ₩2,045 | -4.88% | 27.8만 |
|---|
| 2026.05.14 | ₩1,920 | ₩2,230 | ₩1,870 | ₩2,105 | +9.64% | 68.7만 |
|---|
| 2026.05.13 | ₩1,800 | ₩1,930 | ₩1,773 | ₩1,912 | +6.22% | 16.1만 |
|---|
| 2026.05.12 | ₩1,831 | ₩1,854 | ₩1,739 | ₩1,775 | -3.06% | 14.1만 |
|---|
| 2026.05.11 | ₩1,950 | ₩1,950 | ₩1,822 | ₩1,831 | -6.10% | 23.1만 |
|---|
| 2026.05.08 | ₩1,950 | ₩1,967 | ₩1,911 | ₩1,939 | -0.56% | 9.5만 |
|---|
| 2026.05.07 | ₩2,010 | ₩2,010 | ₩1,950 | ₩1,950 | -2.99% | 20.5만 |
|---|
| 2026.05.06 | ₩2,145 | ₩2,155 | ₩1,985 | ₩2,015 | -6.06% | 40.1만 |
|---|
| 2026.05.04 | ₩2,200 | ₩2,240 | ₩2,130 | ₩2,140 | -2.73% | 10.6만 |
|---|
| 2026.04.30 | ₩2,250 | ₩2,250 | ₩2,180 | ₩2,200 | -2.22% | 9.9만 |
|---|
| 2026.04.29 | ₩2,180 | ₩2,245 | ₩2,145 | ₩2,240 | +2.75% | 11만 |
|---|
| 2026.04.28 | ₩2,200 | ₩2,215 | ₩2,165 | ₩2,175 | -1.14% | 6.7만 |
|---|
| 2026.04.27 | ₩2,195 | ₩2,255 | ₩2,130 | ₩2,200 | +0.23% | 28.2만 |
|---|
| 2026.04.24 | ₩2,140 | ₩2,245 | ₩2,140 | ₩2,195 | +2.57% | 11.7만 |
|---|
| 2026.04.23 | ₩2,225 | ₩2,260 | ₩2,120 | ₩2,160 | -2.92% | 19.1만 |
|---|
| 2026.04.22 | ₩2,255 | ₩2,255 | ₩2,170 | ₩2,205 | -2.22% | 11.4만 |
|---|
| 2026.04.21 | ₩2,285 | ₩2,300 | ₩2,215 | ₩2,230 | -2.41% | 18.7만 |
|---|
| 2026.04.20 | ₩2,410 | ₩2,410 | ₩2,260 | ₩2,275 | -5.60% | 33만 |
|---|
| 2026.04.17 | ₩2,385 | ₩2,440 | ₩2,350 | ₩2,395 | +0.42% | 24.6만 |
|---|
| 2026.04.16 | ₩2,345 | ₩2,415 | ₩2,295 | ₩2,385 | +1.71% | 10.4만 |
|---|
| 2026.04.15 | ₩2,220 | ₩2,350 | ₩2,215 | ₩2,325 | +4.73% | 14.6만 |
|---|
| 2026.04.14 | ₩2,200 | ₩2,235 | ₩2,190 | ₩2,235 | +1.59% | 7.4만 |
|---|
| 2026.04.13 | ₩2,220 | ₩2,235 | ₩2,165 | ₩2,190 | -1.35% | 6.4만 |
|---|
| 2026.04.10 | ₩2,035 | ₩2,320 | ₩2,035 | ₩2,220 | +9.09% | 34.9만 |
|---|
| 2026.04.09 | ₩2,210 | ₩2,210 | ₩2,015 | ₩2,020 | -8.60% | 34.1만 |
|---|
| 2026.04.08 | ₩2,165 | ₩2,190 | ₩2,140 | ₩2,190 | +1.15% | 4.3만 |
|---|
| 2026.04.07 | ₩2,180 | ₩2,180 | ₩2,100 | ₩2,125 | -2.52% | 3.7만 |
|---|
| 2026.04.06 | ₩2,215 | ₩2,220 | ₩2,135 | ₩2,150 | -2.93% | 2.9만 |
|---|
| 2026.04.03 | ₩2,245 | ₩2,245 | ₩2,170 | ₩2,200 | -2.00% | 2만 |
|---|
| 2026.04.02 | ₩2,270 | ₩2,275 | ₩2,165 | ₩2,170 | -4.41% | 8.3만 |
|---|
| 2026.04.01 | ₩2,275 | ₩2,290 | ₩2,225 | ₩2,275 | 0.00% | 5.7만 |
|---|
| 2026.03.31 | ₩2,210 | ₩2,235 | ₩2,145 | ₩2,200 | -0.45% | 9.5만 |
|---|
| 2026.03.30 | ₩2,195 | ₩2,260 | ₩2,160 | ₩2,185 | -0.46% | 7.7만 |
|---|
| 2026.03.27 | ₩2,260 | ₩2,290 | ₩2,185 | ₩2,290 | +1.33% | 9.4만 |
|---|
| 2026.03.26 | ₩2,260 | ₩2,335 | ₩2,220 | ₩2,260 | 0.00% | 9.6만 |
|---|
| 2026.03.25 | ₩2,160 | ₩2,310 | ₩2,130 | ₩2,275 | +5.32% | 6.8만 |
|---|
| 2026.03.24 | ₩2,205 | ₩2,225 | ₩2,145 | ₩2,195 | -0.45% | 7.3만 |
|---|
| 2026.03.23 | ₩2,250 | ₩2,250 | ₩2,110 | ₩2,150 | -4.44% | 12만 |
|---|
| 2026.03.20 | ₩2,225 | ₩2,280 | ₩2,225 | ₩2,265 | +1.80% | 10.3만 |
|---|
| 2026.03.19 | ₩2,250 | ₩2,285 | ₩2,210 | ₩2,240 | -0.44% | 17.1만 |
|---|
| 2026.03.18 | ₩2,570 | ₩2,750 | ₩2,300 | ₩2,310 | -10.12% | 79.9만 |
|---|
| 2026.03.17 | ₩2,390 | ₩2,530 | ₩2,150 | ₩2,345 | -1.88% | 101.5만 |
|---|
| 2026.03.16 | ₩2,485 | ₩2,485 | ₩2,315 | ₩2,390 | -3.82% | 29.6만 |
|---|
| 2026.03.13 | ₩2,270 | ₩2,675 | ₩2,100 | ₩2,485 | +9.47% | 74.5만 |
|---|
| 2026.03.12 | ₩2,335 | ₩2,340 | ₩2,250 | ₩2,260 | -3.21% | 20.5만 |
|---|
| 2026.03.11 | ₩2,495 | ₩2,495 | ₩2,275 | ₩2,365 | -5.21% | 25.8만 |
|---|
| 2026.03.10 | ₩2,160 | ₩2,575 | ₩2,150 | ₩2,405 | +11.34% | 51.8만 |
|---|
| 2026.03.09 | ₩2,040 | ₩2,105 | ₩1,928 | ₩2,040 | 0.00% | 13.2만 |
|---|
| 2026.03.06 | ₩2,150 | ₩2,210 | ₩2,105 | ₩2,180 | +1.40% | 3.2만 |
|---|
| 2026.03.05 | ₩2,100 | ₩2,195 | ₩2,030 | ₩2,150 | +2.38% | 8.1만 |
|---|
| 2026.03.04 | ₩2,185 | ₩2,185 | ₩1,998 | ₩2,000 | -8.47% | 13.4만 |
|---|
| 2026.03.03 | ₩2,350 | ₩2,395 | ₩2,200 | ₩2,200 | -6.38% | 11.8만 |
|---|
| 2026.02.27 | ₩2,390 | ₩2,390 | ₩2,300 | ₩2,380 | -0.42% | 8.2만 |
|---|
| 2026.02.26 | ₩2,470 | ₩2,470 | ₩2,370 | ₩2,370 | -4.05% | 10.2만 |
|---|
| 2026.02.25 | ₩2,515 | ₩2,540 | ₩2,425 | ₩2,480 | -1.39% | 11.3만 |
|---|
| 2026.02.24 | ₩2,530 | ₩2,545 | ₩2,470 | ₩2,515 | -0.59% | 11.3만 |
|---|
| 2026.02.23 | ₩2,480 | ₩2,530 | ₩2,465 | ₩2,515 | +1.41% | 14.7만 |
|---|
| 2026.02.20 | ₩2,555 | ₩2,655 | ₩2,465 | ₩2,480 | -2.94% | 20.1만 |
|---|
| 2026.02.19 | ₩2,285 | ₩2,590 | ₩2,280 | ₩2,575 | +12.69% | 49만 |
|---|
| 2026.02.13 | ₩2,260 | ₩2,290 | ₩2,215 | ₩2,255 | -0.22% | 5만 |
|---|
| 2026.02.12 | ₩2,235 | ₩2,300 | ₩2,210 | ₩2,250 | +0.67% | 7.2만 |
|---|
| 2026.02.11 | ₩2,230 | ₩2,255 | ₩2,175 | ₩2,235 | +0.22% | 6.2만 |
|---|
| 2026.02.10 | ₩2,100 | ₩2,265 | ₩2,090 | ₩2,230 | +6.19% | 11.6만 |
|---|
| 2026.02.09 | ₩2,145 | ₩2,175 | ₩2,075 | ₩2,090 | -2.56% | 13.8만 |
|---|
| 2026.02.06 | ₩2,160 | ₩2,180 | ₩2,065 | ₩2,130 | -1.39% | 6.9만 |
|---|
| 2026.02.05 | ₩2,230 | ₩2,230 | ₩2,155 | ₩2,155 | -3.36% | 5.6만 |
|---|
| 2026.02.04 | ₩2,225 | ₩2,225 | ₩2,140 | ₩2,215 | -0.45% | 9.6만 |
|---|
| 2026.02.03 | ₩2,175 | ₩2,175 | ₩2,115 | ₩2,150 | -1.15% | 5.4만 |
|---|
| 2026.02.02 | ₩2,140 | ₩2,200 | ₩2,085 | ₩2,145 | +0.23% | 32만 |
|---|
| 2026.01.30 | ₩2,365 | ₩2,375 | ₩2,190 | ₩2,235 | -5.50% | 27.7만 |
|---|
| 2026.01.29 | ₩2,415 | ₩2,430 | ₩2,310 | ₩2,415 | 0.00% | 22.3만 |
|---|
| 2026.01.28 | ₩2,485 | ₩2,500 | ₩2,410 | ₩2,435 | -2.01% | 13.6만 |
|---|
| 2026.01.27 | ₩2,470 | ₩2,510 | ₩2,450 | ₩2,485 | +0.61% | 8만 |
|---|
| 2026.01.26 | ₩2,590 | ₩2,590 | ₩2,500 | ₩2,530 | -2.32% | 5.1만 |
|---|
| 2026.01.23 | ₩2,545 | ₩2,610 | ₩2,530 | ₩2,590 | +1.77% | 5.3만 |
|---|
| 2026.01.22 | ₩2,465 | ₩2,570 | ₩2,420 | ₩2,545 | +3.25% | 5.5만 |
|---|
| 2026.01.21 | ₩2,470 | ₩2,475 | ₩2,395 | ₩2,465 | -0.20% | 5.3만 |
|---|
| 2026.01.20 | ₩2,405 | ₩2,530 | ₩2,395 | ₩2,470 | +2.70% | 8.9만 |
|---|
| 2026.01.19 | ₩2,455 | ₩2,495 | ₩2,345 | ₩2,390 | -2.65% | 18.4만 |
|---|
| 2026.01.16 | ₩2,360 | ₩2,470 | ₩2,360 | ₩2,455 | +4.03% | 8만 |
|---|
| 2026.01.15 | ₩2,380 | ₩2,380 | ₩2,315 | ₩2,375 | -0.21% | 3.3만 |
|---|
| 2026.01.14 | ₩2,405 | ₩2,415 | ₩2,360 | ₩2,380 | -1.04% | 6.7만 |
|---|
| 2026.01.13 | ₩2,470 | ₩2,495 | ₩2,345 | ₩2,400 | -2.83% | 19.8만 |
|---|
| 2026.01.12 | ₩2,420 | ₩2,515 | ₩2,415 | ₩2,470 | +2.07% | 5.4만 |
|---|
| 2026.01.09 | ₩2,435 | ₩2,460 | ₩2,395 | ₩2,435 | 0.00% | 4.2만 |
|---|
| 2026.01.08 | ₩2,535 | ₩2,555 | ₩2,400 | ₩2,435 | -3.94% | 17만 |
|---|
| 2026.01.07 | ₩2,480 | ₩2,610 | ₩2,480 | ₩2,530 | +2.02% | 20.6만 |
|---|
| 2026.01.06 | ₩2,480 | ₩2,515 | ₩2,450 | ₩2,485 | +0.20% | 7.3만 |
|---|
| 2026.01.05 | ₩2,770 | ₩2,770 | ₩2,470 | ₩2,470 | -10.83% | 55.9만 |
|---|
| 2026.01.02 | ₩2,725 | ₩2,915 | ₩2,710 | ₩2,775 | +1.83% | 14.2만 |
|---|
| 2025.12.30 | ₩2,575 | ₩2,735 | ₩2,570 | ₩2,700 | +4.85% | 10.6만 |
|---|
| 2025.12.29 | ₩2,545 | ₩2,630 | ₩2,545 | ₩2,600 | +2.16% | 4.8만 |
|---|
| 2025.12.26 | ₩2,600 | ₩2,615 | ₩2,515 | ₩2,590 | -0.38% | 6.7만 |
|---|
| 2025.12.24 | ₩2,700 | ₩2,700 | ₩2,505 | ₩2,600 | -3.70% | 12.1만 |
|---|
| 2025.12.23 | ₩2,630 | ₩2,735 | ₩2,630 | ₩2,675 | +1.71% | 7.6만 |
|---|
| 2025.12.22 | ₩2,720 | ₩2,740 | ₩2,620 | ₩2,650 | -2.57% | 14.4만 |
|---|
| 2025.12.19 | ₩2,710 | ₩2,765 | ₩2,670 | ₩2,730 | +0.74% | 5.4만 |
|---|
| 2025.12.18 | ₩2,760 | ₩2,760 | ₩2,650 | ₩2,735 | -0.91% | 6.2만 |
|---|
| 2025.12.17 | ₩2,755 | ₩2,800 | ₩2,520 | ₩2,785 | +1.09% | 37만 |
|---|
| 2025.12.16 | ₩2,870 | ₩2,900 | ₩2,730 | ₩2,755 | -4.01% | 26.9만 |
|---|
| 2025.12.15 | ₩3,000 | ₩3,035 | ₩2,840 | ₩2,900 | -3.33% | 37만 |
|---|
| 2025.12.12 | ₩3,120 | ₩3,120 | ₩2,985 | ₩3,005 | -3.69% | 17.5만 |
|---|
| 2025.12.11 | ₩2,985 | ₩3,170 | ₩2,985 | ₩3,110 | +4.19% | 19.1만 |
|---|
| 2025.12.10 | ₩2,930 | ₩3,040 | ₩2,915 | ₩2,975 | +1.54% | 7.9만 |
|---|
| 2025.12.09 | ₩2,980 | ₩2,980 | ₩2,870 | ₩2,925 | -1.85% | 14.5만 |
|---|
| 2025.12.08 | ₩2,915 | ₩3,095 | ₩2,885 | ₩2,985 | +2.40% | 22.1만 |
|---|
| 2025.12.05 | ₩2,755 | ₩2,950 | ₩2,695 | ₩2,930 | +6.35% | 28만 |
|---|
| 2025.12.04 | ₩2,750 | ₩2,780 | ₩2,685 | ₩2,715 | -1.27% | 3.9만 |
|---|
| 2025.12.03 | ₩2,720 | ₩2,740 | ₩2,635 | ₩2,740 | +0.74% | 10.1만 |
|---|
| 2025.12.02 | ₩2,515 | ₩2,765 | ₩2,505 | ₩2,730 | +8.55% | 26.6만 |
|---|
| 2025.12.01 | ₩2,575 | ₩2,625 | ₩2,445 | ₩2,505 | -2.72% | 26만 |
|---|
| 2025.11.28 | ₩2,605 | ₩2,610 | ₩2,535 | ₩2,575 | -1.15% | 8.6만 |
|---|
| 2025.11.27 | ₩2,630 | ₩2,650 | ₩2,580 | ₩2,590 | -1.52% | 10만 |
|---|
| 2025.11.26 | ₩2,630 | ₩2,675 | ₩2,575 | ₩2,630 | 0.00% | 7.3만 |
|---|
| 2025.11.25 | ₩2,695 | ₩2,695 | ₩2,595 | ₩2,650 | -1.67% | 8.9만 |
|---|
| 2025.11.24 | ₩2,605 | ₩2,745 | ₩2,605 | ₩2,685 | +3.07% | 9만 |
|---|
| 2025.11.21 | ₩2,700 | ₩2,705 | ₩2,595 | ₩2,635 | -2.41% | 9.1만 |
|---|
| 2025.11.20 | ₩2,570 | ₩2,720 | ₩2,570 | ₩2,715 | +5.64% | 6.1만 |
|---|
| 2025.11.19 | ₩2,670 | ₩2,685 | ₩2,590 | ₩2,610 | -2.25% | 8.1만 |
|---|
| 2025.11.18 | ₩2,720 | ₩2,750 | ₩2,665 | ₩2,670 | -1.84% | 5.4만 |
|---|
| 2025.11.17 | ₩2,730 | ₩2,745 | ₩2,660 | ₩2,725 | -0.18% | 7.2만 |
|---|
| 2025.11.14 | ₩2,675 | ₩2,760 | ₩2,590 | ₩2,725 | +1.87% | 22.8만 |
|---|
| 2025.11.13 | ₩2,650 | ₩2,710 | ₩2,620 | ₩2,680 | +1.13% | 8.9만 |
|---|
| 2025.11.12 | ₩2,540 | ₩2,660 | ₩2,535 | ₩2,620 | +3.15% | 13만 |
|---|
| 2025.11.11 | ₩2,560 | ₩2,595 | ₩2,520 | ₩2,550 | -0.39% | 8.8만 |
|---|
| 2025.11.10 | ₩2,555 | ₩2,590 | ₩2,430 | ₩2,560 | +0.20% | 18.8만 |
|---|
| 2025.11.07 | ₩2,505 | ₩2,690 | ₩2,500 | ₩2,585 | +3.19% | 22.4만 |
|---|
| 2025.11.06 | ₩2,485 | ₩2,570 | ₩2,455 | ₩2,545 | +2.41% | 13.1만 |
|---|
| 2025.11.05 | ₩2,450 | ₩2,520 | ₩2,385 | ₩2,495 | +1.84% | 11.9만 |
|---|
| 2025.11.04 | ₩2,490 | ₩2,540 | ₩2,320 | ₩2,480 | -0.40% | 10.7만 |
|---|
| 2025.11.03 | ₩2,755 | ₩2,755 | ₩2,400 | ₩2,525 | -8.35% | 52.2만 |
|---|
| 2025.10.31 | ₩2,680 | ₩2,790 | ₩2,670 | ₩2,755 | +2.80% | 13.9만 |
|---|
| 2025.10.30 | ₩2,715 | ₩2,775 | ₩2,650 | ₩2,680 | -1.29% | 14.5만 |
|---|
| 2025.10.29 | ₩2,730 | ₩2,780 | ₩2,690 | ₩2,725 | -0.18% | 18.1만 |
|---|
| 2025.10.28 | ₩2,665 | ₩2,805 | ₩2,590 | ₩2,730 | +2.44% | 30.7만 |
|---|
| 2025.10.27 | ₩2,800 | ₩2,820 | ₩2,555 | ₩2,685 | -4.11% | 53만 |
|---|
| 2025.10.24 | ₩3,400 | ₩3,400 | ₩2,685 | ₩2,735 | -19.56% | 281.7만 |
|---|
| 2025.10.23 | ₩3,250 | ₩3,515 | ₩3,250 | ₩3,465 | +6.62% | 28만 |
|---|
| 2025.10.22 | ₩3,240 | ₩3,335 | ₩3,175 | ₩3,275 | +1.08% | 13.6만 |
|---|
| 2025.10.21 | ₩3,375 | ₩3,410 | ₩3,210 | ₩3,230 | -4.30% | 29만 |
|---|
| 2025.10.20 | ₩3,220 | ₩3,370 | ₩3,120 | ₩3,365 | +4.50% | 31.8만 |
|---|
| 2025.10.17 | ₩2,830 | ₩3,250 | ₩2,830 | ₩3,190 | +12.72% | 38.1만 |
|---|
| 2025.10.16 | ₩3,040 | ₩3,040 | ₩2,860 | ₩2,890 | -4.93% | 29만 |
|---|
| 2025.10.15 | ₩3,105 | ₩3,210 | ₩3,025 | ₩3,080 | -0.81% | 10.3만 |
|---|
| 2025.10.14 | ₩3,170 | ₩3,215 | ₩2,940 | ₩3,110 | -1.89% | 27.5만 |
|---|
| 2025.10.13 | ₩2,870 | ₩3,210 | ₩2,805 | ₩3,210 | +11.85% | 65.6만 |
|---|
| 2025.10.10 | ₩2,500 | ₩2,885 | ₩2,490 | ₩2,885 | +15.40% | 84.3만 |
|---|