시장 데이터를 불러오는 중
전체 종목
신화인터텍 과거 주가
056700.KQ · KOSDAQ
주요 제품·사업: 디스플레이 BLU용 광학필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
056700.KQ · KOSDAQ
주요 제품·사업: 디스플레이 BLU용 광학필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,411 | ₩1,427 | ₩1,401 | ₩1,422 | +0.78% | 2.4만 |
| 2026.10.07 | ₩1,419 | ₩1,419 | ₩1,401 | ₩1,410 | -0.63% | 3.9만 |
| 2026.10.06 | ₩1,415 | ₩1,416 | ₩1,403 | ₩1,413 | -0.14% | 2.9만 |
| 2026.10.02 | ₩1,413 | ₩1,415 | ₩1,400 | ₩1,415 | +0.14% | 2.2만 |
| 2026.10.01 | ₩1,410 | ₩1,415 | ₩1,401 | ₩1,413 | +0.21% | 5.3만 |
| 2026.09.30 | ₩1,416 | ₩1,418 | ₩1,407 | ₩1,415 | -0.07% | 1.8만 |
| 2026.09.29 | ₩1,417 | ₩1,418 | ₩1,409 | ₩1,416 | -0.07% | 9.8천 |
| 2026.09.28 | ₩1,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,404 |
| ₩1,418 |
| +0.64% |
| 1.6만 |
| 2026.09.23 | ₩1,418 | ₩1,418 | ₩1,400 | ₩1,416 | -0.14% | 4.1만 |
|---|
| 2026.09.22 | ₩1,411 | ₩1,417 | ₩1,407 | ₩1,417 | +0.43% | 2.1만 |
|---|
| 2026.09.21 | ₩1,423 | ₩1,423 | ₩1,407 | ₩1,416 | -0.49% | 4만 |
|---|
| 2026.09.18 | ₩1,420 | ₩1,423 | ₩1,409 | ₩1,416 | -0.28% | 8.1만 |
|---|
| 2026.09.17 | ₩1,419 | ₩1,422 | ₩1,409 | ₩1,420 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩1,420 | ₩1,424 | ₩1,411 | ₩1,423 | +0.21% | 5.5만 |
|---|
| 2026.09.15 | ₩1,434 | ₩1,435 | ₩1,410 | ₩1,423 | -0.77% | 7.6만 |
|---|
| 2026.09.14 | ₩1,432 | ₩1,440 | ₩1,415 | ₩1,435 | +0.21% | 3.7만 |
|---|
| 2026.09.11 | ₩1,427 | ₩1,433 | ₩1,409 | ₩1,433 | +0.42% | 5.6만 |
|---|
| 2026.09.10 | ₩1,422 | ₩1,429 | ₩1,409 | ₩1,429 | +0.49% | 5만 |
|---|
| 2026.09.09 | ₩1,425 | ₩1,430 | ₩1,417 | ₩1,423 | -0.14% | 3.8만 |
|---|
| 2026.09.08 | ₩1,424 | ₩1,434 | ₩1,412 | ₩1,425 | +0.07% | 4.7만 |
|---|
| 2026.09.07 | ₩1,422 | ₩1,431 | ₩1,418 | ₩1,425 | +0.21% | 3.2만 |
|---|
| 2026.09.04 | ₩1,422 | ₩1,427 | ₩1,405 | ₩1,422 | 0.00% | 2.8만 |
|---|
| 2026.09.03 | ₩1,420 | ₩1,429 | ₩1,413 | ₩1,422 | +0.14% | 4.2만 |
|---|
| 2026.09.02 | ₩1,420 | ₩1,432 | ₩1,404 | ₩1,420 | 0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩1,433 | ₩1,433 | ₩1,418 | ₩1,425 | -0.56% | 9.3천 |
|---|
| 2026.08.31 | ₩1,411 | ₩1,433 | ₩1,406 | ₩1,433 | +1.56% | 1.4만 |
|---|
| 2026.08.28 | ₩1,408 | ₩1,412 | ₩1,390 | ₩1,412 | +0.28% | 4.3만 |
|---|
| 2026.08.27 | ₩1,406 | ₩1,419 | ₩1,404 | ₩1,410 | +0.28% | 5.7천 |
|---|
| 2026.08.26 | ₩1,409 | ₩1,420 | ₩1,395 | ₩1,406 | -0.21% | 6.9만 |
|---|
| 2026.08.25 | ₩1,400 | ₩1,417 | ₩1,391 | ₩1,409 | +0.64% | 2만 |
|---|
| 2026.08.24 | ₩1,409 | ₩1,435 | ₩1,391 | ₩1,412 | +0.21% | 6만 |
|---|
| 2026.08.21 | ₩1,407 | ₩1,421 | ₩1,395 | ₩1,409 | +0.14% | 5만 |
|---|
| 2026.08.20 | ₩1,427 | ₩1,427 | ₩1,403 | ₩1,407 | -1.40% | 9.9천 |
|---|
| 2026.08.19 | ₩1,401 | ₩1,441 | ₩1,398 | ₩1,415 | +1.00% | 4.9만 |
|---|
| 2026.08.18 | ₩1,453 | ₩1,453 | ₩1,407 | ₩1,425 | -1.93% | 3.9만 |
|---|
| 2026.08.14 | ₩1,452 | ₩1,460 | ₩1,433 | ₩1,453 | +0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩1,475 | ₩1,476 | ₩1,439 | ₩1,452 | -1.56% | 7만 |
|---|
| 2026.08.12 | ₩1,482 | ₩1,484 | ₩1,451 | ₩1,474 | -0.54% | 2.7만 |
|---|
| 2026.08.11 | ₩1,485 | ₩1,500 | ₩1,473 | ₩1,483 | -0.13% | 4.9만 |
|---|
| 2026.08.10 | ₩1,439 | ₩1,482 | ₩1,427 | ₩1,482 | +2.99% | 5.9만 |
|---|
| 2026.08.07 | ₩1,428 | ₩1,438 | ₩1,401 | ₩1,430 | +0.14% | 8.7만 |
|---|
| 2026.08.06 | ₩1,421 | ₩1,434 | ₩1,408 | ₩1,427 | +0.42% | 23.8만 |
|---|
| 2026.08.05 | ₩1,429 | ₩1,432 | ₩1,401 | ₩1,425 | -0.28% | 7만 |
|---|
| 2026.08.04 | ₩1,423 | ₩1,426 | ₩1,400 | ₩1,419 | -0.28% | 8.2만 |
|---|
| 2026.08.03 | ₩1,421 | ₩1,444 | ₩1,401 | ₩1,425 | +0.28% | 2.2만 |
|---|
| 2026.07.31 | ₩1,444 | ₩1,459 | ₩1,412 | ₩1,435 | -0.62% | 4.5만 |
|---|
| 2026.07.30 | ₩1,427 | ₩1,480 | ₩1,400 | ₩1,430 | +0.21% | 10.7만 |
|---|
| 2026.07.29 | ₩1,453 | ₩1,462 | ₩1,397 | ₩1,439 | -0.96% | 5.5만 |
|---|
| 2026.07.28 | ₩1,479 | ₩1,480 | ₩1,400 | ₩1,465 | -0.95% | 10.8만 |
|---|
| 2026.07.27 | ₩1,474 | ₩1,500 | ₩1,462 | ₩1,479 | +0.34% | 2만 |
|---|
| 2026.07.24 | ₩1,460 | ₩1,485 | ₩1,442 | ₩1,476 | +1.10% | 11.3만 |
|---|
| 2026.07.23 | ₩1,491 | ₩1,491 | ₩1,466 | ₩1,480 | -0.74% | 4.8만 |
|---|
| 2026.07.22 | ₩1,494 | ₩1,497 | ₩1,472 | ₩1,486 | -0.54% | 3.1만 |
|---|
| 2026.07.21 | ₩1,483 | ₩1,500 | ₩1,465 | ₩1,492 | +0.61% | 4.7만 |
|---|
| 2026.07.20 | ₩1,486 | ₩1,500 | ₩1,443 | ₩1,495 | +0.61% | 8.8만 |
|---|
| 2026.07.16 | ₩1,500 | ₩1,515 | ₩1,479 | ₩1,500 | 0.00% | 2.9만 |
|---|
| 2026.07.15 | ₩1,505 | ₩1,509 | ₩1,492 | ₩1,500 | -0.33% | 2만 |
|---|
| 2026.07.14 | ₩1,502 | ₩1,510 | ₩1,469 | ₩1,506 | +0.27% | 11.9만 |
|---|
| 2026.07.13 | ₩1,526 | ₩1,526 | ₩1,476 | ₩1,515 | -0.72% | 4.5만 |
|---|
| 2026.07.10 | ₩1,525 | ₩1,536 | ₩1,510 | ₩1,526 | +0.07% | 3.3만 |
|---|
| 2026.07.09 | ₩1,504 | ₩1,530 | ₩1,476 | ₩1,530 | +1.73% | 8.2만 |
|---|
| 2026.07.08 | ₩1,503 | ₩1,520 | ₩1,476 | ₩1,514 | +0.73% | 3.6만 |
|---|
| 2026.07.07 | ₩1,504 | ₩1,522 | ₩1,459 | ₩1,519 | +1.00% | 2.6만 |
|---|
| 2026.07.06 | ₩1,535 | ₩1,535 | ₩1,487 | ₩1,513 | -1.43% | 2.2만 |
|---|
| 2026.07.03 | ₩1,529 | ₩1,532 | ₩1,492 | ₩1,527 | -0.13% | 12.5만 |
|---|
| 2026.07.02 | ₩1,525 | ₩1,530 | ₩1,479 | ₩1,529 | +0.26% | 6.7만 |
|---|
| 2026.07.01 | ₩1,524 | ₩1,545 | ₩1,511 | ₩1,525 | +0.07% | 6.8천 |
|---|
| 2026.06.30 | ₩1,520 | ₩1,535 | ₩1,501 | ₩1,525 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩1,426 | ₩1,530 | ₩1,426 | ₩1,520 | +6.59% | 6.9만 |
|---|
| 2026.06.26 | ₩1,498 | ₩1,518 | ₩1,456 | ₩1,517 | +1.27% | 7.2만 |
|---|
| 2026.06.25 | ₩1,528 | ₩1,528 | ₩1,481 | ₩1,520 | -0.52% | 11만 |
|---|
| 2026.06.24 | ₩1,517 | ₩1,528 | ₩1,487 | ₩1,527 | +0.66% | 3.7만 |
|---|
| 2026.06.23 | ₩1,508 | ₩1,530 | ₩1,461 | ₩1,527 | +1.26% | 9.6만 |
|---|
| 2026.06.22 | ₩1,520 | ₩1,536 | ₩1,481 | ₩1,530 | +0.66% | 10.9만 |
|---|
| 2026.06.19 | ₩1,533 | ₩1,540 | ₩1,497 | ₩1,529 | -0.26% | 3.3만 |
|---|
| 2026.06.18 | ₩1,545 | ₩1,549 | ₩1,495 | ₩1,536 | -0.58% | 5.6만 |
|---|
| 2026.06.17 | ₩1,545 | ₩1,655 | ₩1,484 | ₩1,545 | 0.00% | 72.6만 |
|---|
| 2026.06.16 | ₩1,538 | ₩1,548 | ₩1,508 | ₩1,545 | +0.46% | 1.6만 |
|---|
| 2026.06.15 | ₩1,589 | ₩1,599 | ₩1,528 | ₩1,550 | -2.45% | 7.7만 |
|---|
| 2026.06.12 | ₩1,562 | ₩1,567 | ₩1,543 | ₩1,564 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩1,544 | ₩1,561 | ₩1,510 | ₩1,557 | +0.84% | 1.9만 |
|---|
| 2026.06.10 | ₩1,544 | ₩1,560 | ₩1,502 | ₩1,557 | +0.84% | 54 |
|---|
| 2026.06.09 | ₩1,534 | ₩1,548 | ₩1,470 | ₩1,544 | +0.65% | 7.9만 |
|---|
| 2026.06.08 | ₩1,533 | ₩1,560 | ₩1,449 | ₩1,533 | 0.00% | 4만 |
|---|
| 2026.06.05 | ₩1,530 | ₩1,533 | ₩1,457 | ₩1,533 | +0.20% | 9.2만 |
|---|
| 2026.06.04 | ₩1,559 | ₩1,559 | ₩1,470 | ₩1,533 | -1.67% | 6.1만 |
|---|
| 2026.06.02 | ₩1,566 | ₩1,567 | ₩1,472 | ₩1,560 | -0.38% | 6.6만 |
|---|
| 2026.06.01 | ₩1,571 | ₩1,571 | ₩1,462 | ₩1,567 | -0.25% | 10.5만 |
|---|
| 2026.05.29 | ₩1,567 | ₩1,568 | ₩1,500 | ₩1,563 | -0.26% | 5.6만 |
|---|
| 2026.05.28 | ₩1,608 | ₩1,608 | ₩1,515 | ₩1,580 | -1.74% | 8.7만 |
|---|
| 2026.05.27 | ₩1,611 | ₩1,611 | ₩1,516 | ₩1,608 | -0.19% | 11.5만 |
|---|
| 2026.05.26 | ₩1,646 | ₩1,650 | ₩1,580 | ₩1,614 | -1.94% | 10.6만 |
|---|
| 2026.05.22 | ₩1,635 | ₩1,664 | ₩1,618 | ₩1,660 | +1.53% | 5.7만 |
|---|
| 2026.05.21 | ₩1,666 | ₩1,667 | ₩1,611 | ₩1,649 | -1.02% | 17.5만 |
|---|
| 2026.05.20 | ₩1,693 | ₩1,693 | ₩1,593 | ₩1,680 | -0.77% | 7.3만 |
|---|
| 2026.05.19 | ₩1,701 | ₩1,702 | ₩1,615 | ₩1,694 | -0.41% | 5.8만 |
|---|
| 2026.05.18 | ₩1,700 | ₩1,715 | ₩1,634 | ₩1,715 | +0.88% | 9.5만 |
|---|
| 2026.05.15 | ₩1,742 | ₩1,774 | ₩1,681 | ₩1,730 | -0.69% | 20.9만 |
|---|
| 2026.05.14 | ₩1,775 | ₩1,775 | ₩1,720 | ₩1,757 | -1.01% | 12.9만 |
|---|
| 2026.05.13 | ₩1,790 | ₩1,790 | ₩1,751 | ₩1,775 | -0.84% | 2.1만 |
|---|
| 2026.05.12 | ₩1,829 | ₩1,846 | ₩1,761 | ₩1,778 | -2.79% | 8.6만 |
|---|
| 2026.05.11 | ₩1,856 | ₩1,879 | ₩1,790 | ₩1,829 | -1.45% | 12.2만 |
|---|
| 2026.05.08 | ₩1,870 | ₩1,870 | ₩1,826 | ₩1,856 | -0.75% | 5.4만 |
|---|
| 2026.05.07 | ₩1,895 | ₩1,900 | ₩1,843 | ₩1,870 | -1.32% | 9.8만 |
|---|
| 2026.05.06 | ₩1,927 | ₩1,928 | ₩1,870 | ₩1,888 | -2.02% | 10.8만 |
|---|
| 2026.05.04 | ₩1,960 | ₩1,967 | ₩1,912 | ₩1,927 | -1.68% | 12.8만 |
|---|
| 2026.04.30 | ₩1,930 | ₩1,966 | ₩1,891 | ₩1,951 | +1.09% | 11.9만 |
|---|
| 2026.04.29 | ₩1,900 | ₩1,938 | ₩1,879 | ₩1,929 | +1.53% | 8.4만 |
|---|
| 2026.04.28 | ₩1,910 | ₩1,910 | ₩1,883 | ₩1,900 | -0.52% | 5.5만 |
|---|
| 2026.04.27 | ₩1,910 | ₩1,924 | ₩1,892 | ₩1,910 | 0.00% | 8.1만 |
|---|
| 2026.04.24 | ₩1,865 | ₩1,919 | ₩1,865 | ₩1,910 | +2.41% | 11.7만 |
|---|
| 2026.04.23 | ₩1,905 | ₩1,905 | ₩1,869 | ₩1,873 | -1.68% | 5.3만 |
|---|
| 2026.04.22 | ₩1,920 | ₩1,927 | ₩1,867 | ₩1,906 | -0.73% | 10.8만 |
|---|
| 2026.04.21 | ₩1,932 | ₩1,932 | ₩1,893 | ₩1,920 | -0.62% | 8.8만 |
|---|
| 2026.04.20 | ₩1,940 | ₩1,953 | ₩1,910 | ₩1,932 | -0.41% | 7.6만 |
|---|
| 2026.04.17 | ₩1,951 | ₩1,960 | ₩1,906 | ₩1,951 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩1,999 | ₩1,999 | ₩1,936 | ₩1,951 | -2.40% | 8.3만 |
|---|
| 2026.04.15 | ₩1,932 | ₩1,975 | ₩1,921 | ₩1,969 | +1.92% | 19.2만 |
|---|
| 2026.04.14 | ₩1,867 | ₩1,932 | ₩1,844 | ₩1,932 | +3.48% | 18.7만 |
|---|
| 2026.04.13 | ₩1,818 | ₩1,862 | ₩1,817 | ₩1,858 | +2.20% | 4.4만 |
|---|
| 2026.04.10 | ₩1,796 | ₩1,824 | ₩1,791 | ₩1,818 | +1.22% | 5.5만 |
|---|
| 2026.04.09 | ₩1,800 | ₩1,803 | ₩1,770 | ₩1,796 | -0.22% | 2만 |
|---|
| 2026.04.08 | ₩1,784 | ₩1,792 | ₩1,768 | ₩1,786 | +0.11% | 2.8만 |
|---|
| 2026.04.07 | ₩1,793 | ₩1,798 | ₩1,722 | ₩1,768 | -1.39% | 5.2만 |
|---|
| 2026.04.06 | ₩1,782 | ₩1,799 | ₩1,756 | ₩1,783 | +0.06% | 3.8만 |
|---|
| 2026.04.03 | ₩1,801 | ₩1,809 | ₩1,725 | ₩1,782 | -1.05% | 4.4만 |
|---|
| 2026.04.02 | ₩1,831 | ₩1,838 | ₩1,771 | ₩1,795 | -1.97% | 8.3만 |
|---|
| 2026.04.01 | ₩1,843 | ₩1,849 | ₩1,814 | ₩1,831 | -0.65% | 8.1만 |
|---|
| 2026.03.31 | ₩1,854 | ₩1,854 | ₩1,800 | ₩1,839 | -0.81% | 2.9만 |
|---|
| 2026.03.30 | ₩1,813 | ₩1,833 | ₩1,800 | ₩1,832 | +1.05% | 2.5만 |
|---|
| 2026.03.27 | ₩1,831 | ₩1,833 | ₩1,801 | ₩1,833 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩1,852 | ₩1,858 | ₩1,827 | ₩1,846 | -0.32% | 5.3만 |
|---|
| 2026.03.25 | ₩1,818 | ₩1,852 | ₩1,809 | ₩1,843 | +1.38% | 2.2만 |
|---|
| 2026.03.24 | ₩1,826 | ₩1,851 | ₩1,793 | ₩1,811 | -0.82% | 5.3만 |
|---|
| 2026.03.23 | ₩1,841 | ₩1,847 | ₩1,797 | ₩1,817 | -1.30% | 4.2만 |
|---|
| 2026.03.20 | ₩1,858 | ₩1,879 | ₩1,841 | ₩1,869 | +0.59% | 5.4만 |
|---|
| 2026.03.19 | ₩1,858 | ₩1,903 | ₩1,840 | ₩1,873 | +0.81% | 3.8만 |
|---|
| 2026.03.18 | ₩1,880 | ₩1,923 | ₩1,843 | ₩1,880 | 0.00% | 5.4만 |
|---|
| 2026.03.17 | ₩1,880 | ₩1,902 | ₩1,862 | ₩1,880 | 0.00% | 3.6만 |
|---|
| 2026.03.16 | ₩1,873 | ₩1,897 | ₩1,843 | ₩1,871 | -0.11% | 5.8만 |
|---|
| 2026.03.13 | ₩1,777 | ₩1,885 | ₩1,774 | ₩1,873 | +5.40% | 8.5만 |
|---|
| 2026.03.12 | ₩1,777 | ₩1,800 | ₩1,769 | ₩1,795 | +1.01% | 5.1만 |
|---|
| 2026.03.11 | ₩1,780 | ₩1,822 | ₩1,762 | ₩1,768 | -0.67% | 6.3만 |
|---|
| 2026.03.10 | ₩1,760 | ₩1,806 | ₩1,743 | ₩1,770 | +0.57% | 4.5만 |
|---|
| 2026.03.09 | ₩1,800 | ₩1,800 | ₩1,733 | ₩1,760 | -2.22% | 3.9만 |
|---|
| 2026.03.06 | ₩1,760 | ₩1,813 | ₩1,722 | ₩1,800 | +2.27% | 5.5만 |
|---|
| 2026.03.05 | ₩1,725 | ₩1,794 | ₩1,725 | ₩1,772 | +2.72% | 8만 |
|---|
| 2026.03.04 | ₩1,821 | ₩1,821 | ₩1,675 | ₩1,701 | -6.59% | 11.9만 |
|---|
| 2026.03.03 | ₩1,876 | ₩1,876 | ₩1,812 | ₩1,836 | -2.13% | 11.8만 |
|---|
| 2026.02.27 | ₩1,890 | ₩1,890 | ₩1,836 | ₩1,879 | -0.58% | 9.4만 |
|---|
| 2026.02.26 | ₩1,909 | ₩1,909 | ₩1,860 | ₩1,874 | -1.83% | 7.8만 |
|---|
| 2026.02.25 | ₩1,940 | ₩1,942 | ₩1,896 | ₩1,924 | -0.82% | 7.2만 |
|---|
| 2026.02.24 | ₩1,889 | ₩1,978 | ₩1,878 | ₩1,924 | +1.85% | 23만 |
|---|
| 2026.02.23 | ₩1,875 | ₩1,894 | ₩1,855 | ₩1,878 | +0.16% | 5.5만 |
|---|
| 2026.02.20 | ₩1,877 | ₩1,885 | ₩1,860 | ₩1,876 | -0.05% | 6만 |
|---|
| 2026.02.19 | ₩1,858 | ₩1,887 | ₩1,830 | ₩1,877 | +1.02% | 8.2만 |
|---|
| 2026.02.13 | ₩1,864 | ₩1,865 | ₩1,818 | ₩1,858 | -0.32% | 7.3만 |
|---|
| 2026.02.12 | ₩1,893 | ₩1,899 | ₩1,852 | ₩1,864 | -1.53% | 6.3만 |
|---|
| 2026.02.11 | ₩1,829 | ₩1,921 | ₩1,829 | ₩1,893 | +3.50% | 13.4만 |
|---|
| 2026.02.10 | ₩1,818 | ₩1,851 | ₩1,804 | ₩1,829 | +0.61% | 6.2만 |
|---|
| 2026.02.09 | ₩1,798 | ₩1,834 | ₩1,796 | ₩1,818 | +1.11% | 4.1만 |
|---|
| 2026.02.06 | ₩1,799 | ₩1,823 | ₩1,763 | ₩1,798 | -0.06% | 6.5만 |
|---|
| 2026.02.05 | ₩1,798 | ₩1,814 | ₩1,787 | ₩1,799 | +0.06% | 8.2만 |
|---|
| 2026.02.04 | ₩1,766 | ₩1,800 | ₩1,759 | ₩1,797 | +1.76% | 5.6만 |
|---|
| 2026.02.03 | ₩1,777 | ₩1,792 | ₩1,745 | ₩1,761 | -0.90% | 8.6만 |
|---|
| 2026.02.02 | ₩1,808 | ₩1,812 | ₩1,750 | ₩1,777 | -1.71% | 12.1만 |
|---|
| 2026.01.30 | ₩1,841 | ₩1,841 | ₩1,789 | ₩1,808 | -1.79% | 9.9만 |
|---|
| 2026.01.29 | ₩1,847 | ₩1,856 | ₩1,791 | ₩1,841 | -0.32% | 23.9만 |
|---|
| 2026.01.28 | ₩1,847 | ₩2,050 | ₩1,835 | ₩1,848 | +0.05% | 105.9만 |
|---|
| 2026.01.27 | ₩1,843 | ₩1,880 | ₩1,825 | ₩1,847 | +0.22% | 6만 |
|---|
| 2026.01.26 | ₩1,790 | ₩1,863 | ₩1,787 | ₩1,843 | +2.96% | 10.2만 |
|---|
| 2026.01.23 | ₩1,785 | ₩1,790 | ₩1,753 | ₩1,785 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩1,789 | ₩1,797 | ₩1,761 | ₩1,785 | -0.22% | 7.6만 |
|---|
| 2026.01.21 | ₩1,800 | ₩1,817 | ₩1,763 | ₩1,789 | -0.61% | 4.5만 |
|---|
| 2026.01.20 | ₩1,780 | ₩1,801 | ₩1,770 | ₩1,798 | +1.01% | 5.9만 |
|---|
| 2026.01.19 | ₩1,792 | ₩1,808 | ₩1,742 | ₩1,791 | -0.06% | 11만 |
|---|
| 2026.01.16 | ₩1,778 | ₩1,822 | ₩1,761 | ₩1,788 | +0.56% | 8.8만 |
|---|
| 2026.01.15 | ₩1,752 | ₩1,777 | ₩1,726 | ₩1,766 | +0.80% | 7.6만 |
|---|
| 2026.01.14 | ₩1,774 | ₩1,783 | ₩1,746 | ₩1,754 | -1.13% | 4.7만 |
|---|
| 2026.01.13 | ₩1,716 | ₩1,779 | ₩1,716 | ₩1,777 | +3.55% | 17.7만 |
|---|
| 2026.01.12 | ₩1,710 | ₩1,723 | ₩1,700 | ₩1,716 | +0.35% | 3.4만 |
|---|
| 2026.01.09 | ₩1,699 | ₩1,710 | ₩1,699 | ₩1,710 | +0.65% | 2.6만 |
|---|
| 2026.01.08 | ₩1,702 | ₩1,725 | ₩1,696 | ₩1,713 | +0.65% | 4.8만 |
|---|
| 2026.01.07 | ₩1,717 | ₩1,719 | ₩1,681 | ₩1,704 | -0.76% | 3.8만 |
|---|
| 2026.01.06 | ₩1,733 | ₩1,733 | ₩1,704 | ₩1,717 | -0.92% | 5.3만 |
|---|
| 2026.01.05 | ₩1,730 | ₩1,735 | ₩1,705 | ₩1,722 | -0.46% | 3.6만 |
|---|
| 2026.01.02 | ₩1,722 | ₩1,740 | ₩1,720 | ₩1,728 | +0.35% | 2.6만 |
|---|
| 2025.12.30 | ₩1,711 | ₩1,729 | ₩1,696 | ₩1,722 | +0.64% | 1.2만 |
|---|
| 2025.12.29 | ₩1,750 | ₩1,750 | ₩1,700 | ₩1,718 | -1.83% | 5.5만 |
|---|
| 2025.12.26 | ₩1,732 | ₩1,767 | ₩1,732 | ₩1,744 | +0.69% | 3.6만 |
|---|
| 2025.12.24 | ₩1,820 | ₩1,826 | ₩1,743 | ₩1,750 | -3.85% | 6.5만 |
|---|
| 2025.12.23 | ₩1,745 | ₩1,754 | ₩1,736 | ₩1,744 | -0.06% | 7.7만 |
|---|
| 2025.12.22 | ₩1,741 | ₩1,769 | ₩1,735 | ₩1,745 | +0.23% | 4.4만 |
|---|
| 2025.12.19 | ₩1,748 | ₩1,750 | ₩1,728 | ₩1,739 | -0.51% | 9.9만 |
|---|
| 2025.12.18 | ₩1,732 | ₩1,751 | ₩1,732 | ₩1,747 | +0.87% | 1.3만 |
|---|
| 2025.12.17 | ₩1,722 | ₩1,752 | ₩1,712 | ₩1,747 | +1.45% | 10만 |
|---|
| 2025.12.16 | ₩1,732 | ₩1,739 | ₩1,713 | ₩1,722 | -0.58% | 1.3만 |
|---|
| 2025.12.15 | ₩1,722 | ₩1,729 | ₩1,713 | ₩1,726 | +0.23% | 8.3만 |
|---|
| 2025.12.12 | ₩1,735 | ₩1,735 | ₩1,705 | ₩1,723 | -0.69% | 1.3만 |
|---|
| 2025.12.11 | ₩1,722 | ₩1,722 | ₩1,695 | ₩1,718 | -0.23% | 5.1만 |
|---|
| 2025.12.10 | ₩1,733 | ₩1,741 | ₩1,710 | ₩1,722 | -0.63% | 1만 |
|---|
| 2025.12.09 | ₩1,716 | ₩1,757 | ₩1,714 | ₩1,724 | +0.47% | 1.7만 |
|---|
| 2025.12.08 | ₩1,727 | ₩1,730 | ₩1,707 | ₩1,730 | +0.17% | 3.5만 |
|---|
| 2025.12.05 | ₩1,735 | ₩1,736 | ₩1,704 | ₩1,727 | -0.46% | 2.5만 |
|---|
| 2025.12.04 | ₩1,747 | ₩1,747 | ₩1,710 | ₩1,735 | -0.69% | 4만 |
|---|
| 2025.12.03 | ₩1,732 | ₩1,760 | ₩1,721 | ₩1,744 | +0.69% | 3.4만 |
|---|
| 2025.12.02 | ₩1,744 | ₩1,744 | ₩1,707 | ₩1,732 | -0.69% | 4만 |
|---|
| 2025.12.01 | ₩1,762 | ₩1,785 | ₩1,716 | ₩1,735 | -1.53% | 5.6만 |
|---|
| 2025.11.28 | ₩1,728 | ₩1,760 | ₩1,720 | ₩1,749 | +1.22% | 3만 |
|---|
| 2025.11.27 | ₩1,704 | ₩1,738 | ₩1,692 | ₩1,729 | +1.47% | 3.1만 |
|---|
| 2025.11.26 | ₩1,685 | ₩1,709 | ₩1,672 | ₩1,704 | +1.13% | 3.8만 |
|---|
| 2025.11.25 | ₩1,723 | ₩1,748 | ₩1,650 | ₩1,700 | -1.33% | 4.1만 |
|---|
| 2025.11.24 | ₩1,759 | ₩1,763 | ₩1,696 | ₩1,723 | -2.05% | 8.2만 |
|---|
| 2025.11.21 | ₩1,797 | ₩1,797 | ₩1,746 | ₩1,763 | -1.89% | 2.7만 |
|---|
| 2025.11.20 | ₩1,757 | ₩1,782 | ₩1,744 | ₩1,778 | +1.20% | 2.8만 |
|---|
| 2025.11.19 | ₩1,771 | ₩1,771 | ₩1,717 | ₩1,763 | -0.45% | 5.6만 |
|---|
| 2025.11.18 | ₩1,799 | ₩1,807 | ₩1,744 | ₩1,771 | -1.56% | 7.8만 |
|---|
| 2025.11.17 | ₩1,803 | ₩1,817 | ₩1,777 | ₩1,808 | +0.28% | 10.1만 |
|---|
| 2025.11.14 | ₩1,815 | ₩1,826 | ₩1,804 | ₩1,818 | +0.17% | 3.9만 |
|---|
| 2025.11.13 | ₩1,834 | ₩1,838 | ₩1,805 | ₩1,826 | -0.44% | 8.3만 |
|---|
| 2025.11.12 | ₩1,823 | ₩1,844 | ₩1,806 | ₩1,823 | 0.00% | 5.9만 |
|---|
| 2025.11.11 | ₩1,868 | ₩1,869 | ₩1,790 | ₩1,823 | -2.41% | 3.9만 |
|---|
| 2025.11.10 | ₩1,813 | ₩1,840 | ₩1,811 | ₩1,823 | +0.55% | 6.1만 |
|---|
| 2025.11.07 | ₩1,836 | ₩1,836 | ₩1,726 | ₩1,812 | -1.31% | 6.5만 |
|---|
| 2025.11.06 | ₩1,837 | ₩1,895 | ₩1,818 | ₩1,827 | -0.54% | 3.6만 |
|---|
| 2025.11.05 | ₩1,865 | ₩1,865 | ₩1,799 | ₩1,827 | -2.04% | 13.5만 |
|---|
| 2025.11.04 | ₩1,900 | ₩1,900 | ₩1,862 | ₩1,884 | -0.84% | 8.4만 |
|---|
| 2025.11.03 | ₩1,957 | ₩1,957 | ₩1,897 | ₩1,900 | -2.91% | 9.5만 |
|---|
| 2025.10.31 | ₩1,957 | ₩1,957 | ₩1,921 | ₩1,957 | 0.00% | 5.3만 |
|---|
| 2025.10.30 | ₩1,982 | ₩1,982 | ₩1,947 | ₩1,957 | -1.26% | 4.2만 |
|---|
| 2025.10.29 | ₩1,984 | ₩1,986 | ₩1,960 | ₩1,982 | -0.10% | 5.1만 |
|---|
| 2025.10.28 | ₩1,965 | ₩1,992 | ₩1,962 | ₩1,986 | +1.07% | 1.8만 |
|---|
| 2025.10.27 | ₩1,977 | ₩1,996 | ₩1,948 | ₩1,986 | +0.46% | 10만 |
|---|
| 2025.10.24 | ₩1,976 | ₩1,987 | ₩1,951 | ₩1,973 | -0.15% | 5.7만 |
|---|
| 2025.10.23 | ₩1,950 | ₩1,986 | ₩1,939 | ₩1,976 | +1.33% | 4.6만 |
|---|
| 2025.10.22 | ₩1,938 | ₩1,955 | ₩1,896 | ₩1,954 | +0.83% | 5.5만 |
|---|
| 2025.10.21 | ₩1,943 | ₩1,990 | ₩1,880 | ₩1,938 | -0.26% | 7.7만 |
|---|
| 2025.10.20 | ₩1,933 | ₩1,956 | ₩1,910 | ₩1,955 | +1.14% | 5.6만 |
|---|
| 2025.10.17 | ₩1,980 | ₩1,983 | ₩1,922 | ₩1,949 | -1.57% | 4.4만 |
|---|
| 2025.10.16 | ₩1,982 | ₩1,996 | ₩1,951 | ₩1,975 | -0.35% | 5.5만 |
|---|
| 2025.10.15 | ₩1,996 | ₩2,035 | ₩1,980 | ₩1,997 | +0.05% | 3.2만 |
|---|
| 2025.10.14 | ₩2,000 | ₩2,025 | ₩1,986 | ₩1,996 | -0.20% | 3.2만 |
|---|
| 2025.10.13 | ₩1,979 | ₩2,010 | ₩1,970 | ₩1,997 | +0.91% | 1.8만 |
|---|
| 2025.10.10 | ₩1,991 | ₩2,010 | ₩1,990 | ₩1,998 | +0.35% | 2.8만 |
|---|