시장 데이터를 불러오는 중
전체 종목
웰크론 과거 주가
웰크론 · 065950.KQ · KOSDAQ
주요 제품·사업: 기능성 침구용품, 크리너, 필터, 방탄·방검복
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
웰크론 · 065950.KQ · KOSDAQ
주요 제품·사업: 기능성 침구용품, 크리너, 필터, 방탄·방검복
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,206 | ₩1,218 | ₩1,161 | ₩1,211 | +0.41% | 4.8만 |
| 2026.10.07 | ₩1,137 | ₩1,360 | ₩1,135 | ₩1,220 | +7.30% | 49.5만 |
| 2026.10.06 | ₩1,134 | ₩1,134 | ₩1,111 | ₩1,120 | -1.23% | 4.7만 |
| 2026.10.02 | ₩1,131 | ₩1,150 | ₩1,112 | ₩1,130 | -0.09% | 2만 |
| 2026.10.01 | ₩1,119 | ₩1,131 | ₩1,107 | ₩1,129 | +0.89% | 1.4만 |
| 2026.09.30 | ₩1,136 | ₩1,139 | ₩1,107 | ₩1,112 | -2.11% | 3.1만 |
| 2026.09.29 | ₩1,160 | ₩1,160 | ₩1,120 | ₩1,125 | -3.02% | 2.3만 |
| 2026.09.28 | ₩1,160 | ₩1,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,135 |
| ₩1,164 |
| +0.34% |
| 1.8만 |
| 2026.09.23 | ₩1,112 | ₩1,305 | ₩1,112 | ₩1,153 | +3.69% | 17.3만 |
|---|
| 2026.09.22 | ₩1,144 | ₩1,144 | ₩1,120 | ₩1,131 | -1.14% | 2.2만 |
|---|
| 2026.09.21 | ₩1,180 | ₩1,180 | ₩1,125 | ₩1,133 | -3.98% | 2만 |
|---|
| 2026.09.18 | ₩1,166 | ₩1,181 | ₩1,140 | ₩1,158 | -0.69% | 5.1만 |
|---|
| 2026.09.17 | ₩1,179 | ₩1,202 | ₩1,161 | ₩1,180 | +0.08% | 3.1만 |
|---|
| 2026.09.16 | ₩1,192 | ₩1,192 | ₩1,158 | ₩1,169 | -1.93% | 3.2만 |
|---|
| 2026.09.15 | ₩1,173 | ₩1,201 | ₩1,157 | ₩1,192 | +1.62% | 3만 |
|---|
| 2026.09.14 | ₩1,174 | ₩1,217 | ₩1,174 | ₩1,178 | +0.34% | 5.8만 |
|---|
| 2026.09.11 | ₩1,169 | ₩1,179 | ₩1,160 | ₩1,174 | +0.43% | 3.6만 |
|---|
| 2026.09.10 | ₩1,149 | ₩1,185 | ₩1,109 | ₩1,169 | +1.74% | 5.3만 |
|---|
| 2026.09.09 | ₩1,143 | ₩1,158 | ₩1,128 | ₩1,131 | -1.05% | 4.8만 |
|---|
| 2026.09.08 | ₩1,139 | ₩1,154 | ₩1,129 | ₩1,148 | +0.79% | 1.5만 |
|---|
| 2026.09.07 | ₩1,167 | ₩1,168 | ₩1,142 | ₩1,149 | -1.54% | 2.4만 |
|---|
| 2026.09.04 | ₩1,165 | ₩1,195 | ₩1,141 | ₩1,167 | +0.17% | 5.4만 |
|---|
| 2026.09.03 | ₩1,157 | ₩1,174 | ₩1,139 | ₩1,165 | +0.69% | 2.7만 |
|---|
| 2026.09.02 | ₩1,155 | ₩1,187 | ₩1,122 | ₩1,177 | +1.90% | 4.8만 |
|---|
| 2026.09.01 | ₩1,220 | ₩1,220 | ₩1,141 | ₩1,155 | -5.33% | 4.2만 |
|---|
| 2026.08.31 | ₩1,232 | ₩1,232 | ₩1,153 | ₩1,199 | -2.68% | 8.1만 |
|---|
| 2026.08.28 | ₩1,132 | ₩1,247 | ₩1,125 | ₩1,219 | +7.69% | 24.6만 |
|---|
| 2026.08.27 | ₩1,150 | ₩1,150 | ₩1,097 | ₩1,130 | -1.74% | 3.2만 |
|---|
| 2026.08.26 | ₩1,140 | ₩1,146 | ₩1,080 | ₩1,108 | -2.81% | 7.8만 |
|---|
| 2026.08.25 | ₩1,140 | ₩1,155 | ₩1,053 | ₩1,103 | -3.25% | 7.5만 |
|---|
| 2026.08.24 | ₩1,055 | ₩1,135 | ₩1,049 | ₩1,103 | +4.55% | 24.5만 |
|---|
| 2026.08.21 | ₩1,031 | ₩1,055 | ₩1,002 | ₩1,055 | +2.33% | 9만 |
|---|
| 2026.08.20 | ₩1,040 | ₩1,040 | ₩1,005 | ₩1,031 | -0.87% | 4만 |
|---|
| 2026.08.19 | ₩1,015 | ₩1,041 | ₩1,001 | ₩1,028 | +1.28% | 4.6만 |
|---|
| 2026.08.18 | ₩1,070 | ₩1,070 | ₩1,015 | ₩1,025 | -4.21% | 4.1만 |
|---|
| 2026.08.14 | ₩1,012 | ₩1,070 | ₩1,012 | ₩1,058 | +4.55% | 6.8만 |
|---|
| 2026.08.13 | ₩1,033 | ₩1,039 | ₩1,001 | ₩1,014 | -1.84% | 6.6만 |
|---|
| 2026.08.12 | ₩1,087 | ₩1,087 | ₩1,019 | ₩1,033 | -4.97% | 7.2만 |
|---|
| 2026.08.11 | ₩1,016 | ₩1,050 | ₩1,016 | ₩1,032 | +1.57% | 5.7만 |
|---|
| 2026.08.10 | ₩1,005 | ₩1,027 | ₩980 | ₩1,015 | +1.00% | 7.2만 |
|---|
| 2026.08.07 | ₩983 | ₩1,050 | ₩960 | ₩1,014 | +3.15% | 21.1만 |
|---|
| 2026.08.06 | ₩991 | ₩1,000 | ₩961 | ₩983 | -0.81% | 4.8만 |
|---|
| 2026.08.05 | ₩990 | ₩990 | ₩952 | ₩989 | -0.10% | 7만 |
|---|
| 2026.08.04 | ₩914 | ₩1,002 | ₩914 | ₩966 | +5.69% | 20.2만 |
|---|
| 2026.08.03 | ₩901 | ₩981 | ₩901 | ₩981 | +8.88% | 8.5만 |
|---|
| 2026.07.31 | ₩932 | ₩999 | ₩915 | ₩934 | +0.21% | 8.3만 |
|---|
| 2026.07.30 | ₩909 | ₩951 | ₩905 | ₩905 | -0.44% | 12.3만 |
|---|
| 2026.07.29 | ₩962 | ₩993 | ₩900 | ₩940 | -2.29% | 15.5만 |
|---|
| 2026.07.28 | ₩992 | ₩992 | ₩953 | ₩970 | -2.22% | 9.7만 |
|---|
| 2026.07.27 | ₩1,004 | ₩1,004 | ₩967 | ₩1,001 | -0.30% | 15만 |
|---|
| 2026.07.24 | ₩1,020 | ₩1,027 | ₩991 | ₩1,004 | -1.57% | 19.3만 |
|---|
| 2026.07.23 | ₩1,043 | ₩1,055 | ₩991 | ₩1,030 | -1.25% | 26.3만 |
|---|
| 2026.07.22 | ₩1,026 | ₩1,098 | ₩1,010 | ₩1,047 | +2.05% | 23.3만 |
|---|
| 2026.07.21 | ₩1,149 | ₩1,149 | ₩1,004 | ₩1,027 | -10.62% | 55.7만 |
|---|
| 2026.07.20 | ₩1,350 | ₩1,500 | ₩1,100 | ₩1,150 | -14.81% | 134.6만 |
|---|
| 2026.07.16 | ₩1,327 | ₩1,570 | ₩1,191 | ₩1,318 | -0.68% | 849.2만 |
|---|
| 2026.07.15 | ₩1,016 | ₩1,288 | ₩991 | ₩1,237 | +21.75% | 187.4만 |
|---|
| 2026.07.14 | ₩985 | ₩1,305 | ₩985 | ₩1,015 | +3.05% | 261.6만 |
|---|
| 2026.07.13 | ₩1,021 | ₩1,021 | ₩993 | ₩1,005 | -1.57% | 2.8만 |
|---|
| 2026.07.10 | ₩1,002 | ₩1,050 | ₩980 | ₩1,021 | +1.90% | 3.4만 |
|---|
| 2026.07.09 | ₩1,025 | ₩1,045 | ₩970 | ₩1,002 | -2.24% | 3.6만 |
|---|
| 2026.07.08 | ₩1,045 | ₩1,050 | ₩1,010 | ₩1,025 | -1.91% | 1.8만 |
|---|
| 2026.07.07 | ₩1,070 | ₩1,090 | ₩990 | ₩1,045 | -2.34% | 4.1만 |
|---|
| 2026.07.06 | ₩1,010 | ₩1,079 | ₩994 | ₩1,068 | +5.74% | 8만 |
|---|
| 2026.07.03 | ₩1,031 | ₩1,031 | ₩994 | ₩1,011 | -1.94% | 1.3만 |
|---|
| 2026.07.02 | ₩1,050 | ₩1,059 | ₩1,004 | ₩1,031 | -1.81% | 2.6만 |
|---|
| 2026.07.01 | ₩1,004 | ₩1,059 | ₩1,004 | ₩1,059 | +5.48% | 2.4만 |
|---|
| 2026.06.30 | ₩1,032 | ₩1,103 | ₩1,002 | ₩1,060 | +2.71% | 4만 |
|---|
| 2026.06.29 | ₩951 | ₩1,042 | ₩951 | ₩1,041 | +9.46% | 5.6만 |
|---|
| 2026.06.26 | ₩1,030 | ₩1,030 | ₩975 | ₩1,018 | -1.17% | 8만 |
|---|
| 2026.06.25 | ₩1,044 | ₩1,074 | ₩1,001 | ₩1,030 | -1.34% | 2.6만 |
|---|
| 2026.06.24 | ₩971 | ₩1,050 | ₩971 | ₩1,044 | +7.52% | 10.9만 |
|---|
| 2026.06.23 | ₩1,001 | ₩1,052 | ₩950 | ₩1,010 | +0.90% | 11.7만 |
|---|
| 2026.06.22 | ₩1,090 | ₩1,095 | ₩1,005 | ₩1,068 | -2.02% | 9.2만 |
|---|
| 2026.06.19 | ₩1,090 | ₩1,112 | ₩1,000 | ₩1,099 | +0.83% | 7.1만 |
|---|
| 2026.06.18 | ₩1,129 | ₩1,129 | ₩1,035 | ₩1,099 | -2.66% | 3.3만 |
|---|
| 2026.06.17 | ₩1,111 | ₩1,121 | ₩1,050 | ₩1,115 | +0.36% | 4.3만 |
|---|
| 2026.06.16 | ₩1,028 | ₩1,153 | ₩1,028 | ₩1,113 | +8.27% | 10.5만 |
|---|
| 2026.06.15 | ₩1,103 | ₩1,103 | ₩1,030 | ₩1,050 | -4.81% | 4.7만 |
|---|
| 2026.06.12 | ₩1,010 | ₩1,101 | ₩1,010 | ₩1,093 | +8.22% | 9.7만 |
|---|
| 2026.06.11 | ₩1,040 | ₩1,053 | ₩975 | ₩1,040 | 0.00% | 7.9만 |
|---|
| 2026.06.10 | ₩987 | ₩1,078 | ₩976 | ₩1,025 | +3.85% | 50 |
|---|
| 2026.06.09 | ₩968 | ₩1,036 | ₩965 | ₩987 | +1.96% | 7.5만 |
|---|
| 2026.06.08 | ₩951 | ₩1,001 | ₩931 | ₩969 | +1.89% | 11.7만 |
|---|
| 2026.06.05 | ₩1,019 | ₩1,040 | ₩998 | ₩1,013 | -0.59% | 5.4만 |
|---|
| 2026.06.04 | ₩911 | ₩1,077 | ₩911 | ₩1,020 | +11.96% | 6.2만 |
|---|
| 2026.06.02 | ₩1,014 | ₩1,060 | ₩932 | ₩1,002 | -1.18% | 30.2만 |
|---|
| 2026.06.01 | ₩1,187 | ₩1,193 | ₩1,060 | ₩1,070 | -9.86% | 23.4만 |
|---|
| 2026.05.29 | ₩1,229 | ₩1,229 | ₩1,160 | ₩1,197 | -2.60% | 10.5만 |
|---|
| 2026.05.28 | ₩1,245 | ₩1,267 | ₩1,199 | ₩1,229 | -1.29% | 6.4만 |
|---|
| 2026.05.27 | ₩1,300 | ₩1,300 | ₩1,201 | ₩1,240 | -4.62% | 13.5만 |
|---|
| 2026.05.26 | ₩1,305 | ₩1,313 | ₩1,285 | ₩1,300 | -0.38% | 8.9만 |
|---|
| 2026.05.22 | ₩1,300 | ₩1,319 | ₩1,286 | ₩1,303 | +0.23% | 4.5만 |
|---|
| 2026.05.21 | ₩1,276 | ₩1,319 | ₩1,263 | ₩1,300 | +1.88% | 12.3만 |
|---|
| 2026.05.20 | ₩1,302 | ₩1,338 | ₩1,265 | ₩1,290 | -0.92% | 7.1만 |
|---|
| 2026.05.19 | ₩1,309 | ₩1,378 | ₩1,272 | ₩1,338 | +2.22% | 15.4만 |
|---|
| 2026.05.18 | ₩1,328 | ₩1,350 | ₩1,249 | ₩1,309 | -1.43% | 3.8만 |
|---|
| 2026.05.15 | ₩1,354 | ₩1,377 | ₩1,303 | ₩1,328 | -1.92% | 7.5만 |
|---|
| 2026.05.14 | ₩1,334 | ₩1,376 | ₩1,284 | ₩1,354 | +1.50% | 7만 |
|---|
| 2026.05.13 | ₩1,385 | ₩1,385 | ₩1,303 | ₩1,334 | -3.68% | 8.6만 |
|---|
| 2026.05.12 | ₩1,275 | ₩1,386 | ₩1,198 | ₩1,345 | +5.49% | 24.9만 |
|---|
| 2026.05.11 | ₩1,300 | ₩1,326 | ₩1,261 | ₩1,275 | -1.92% | 15.9만 |
|---|
| 2026.05.08 | ₩1,342 | ₩1,365 | ₩1,221 | ₩1,300 | -3.13% | 27.6만 |
|---|
| 2026.05.07 | ₩1,419 | ₩1,447 | ₩1,337 | ₩1,346 | -5.14% | 27.3만 |
|---|
| 2026.05.06 | ₩1,570 | ₩1,570 | ₩1,394 | ₩1,414 | -9.94% | 47.8만 |
|---|
| 2026.05.04 | ₩1,591 | ₩1,605 | ₩1,517 | ₩1,524 | -4.21% | 19.2만 |
|---|
| 2026.04.30 | ₩1,591 | ₩1,597 | ₩1,578 | ₩1,591 | 0.00% | 5.9만 |
|---|
| 2026.04.29 | ₩1,603 | ₩1,610 | ₩1,588 | ₩1,591 | -0.75% | 6.3만 |
|---|
| 2026.04.28 | ₩1,601 | ₩1,625 | ₩1,591 | ₩1,603 | +0.12% | 7.6만 |
|---|
| 2026.04.27 | ₩1,622 | ₩1,625 | ₩1,600 | ₩1,611 | -0.68% | 10.1만 |
|---|
| 2026.04.24 | ₩1,622 | ₩1,647 | ₩1,602 | ₩1,622 | 0.00% | 6.9만 |
|---|
| 2026.04.23 | ₩1,651 | ₩1,651 | ₩1,609 | ₩1,622 | -1.76% | 8.9만 |
|---|
| 2026.04.22 | ₩1,625 | ₩1,665 | ₩1,595 | ₩1,650 | +1.54% | 12.4만 |
|---|
| 2026.04.21 | ₩1,660 | ₩1,720 | ₩1,618 | ₩1,630 | -1.81% | 44만 |
|---|
| 2026.04.20 | ₩1,720 | ₩1,720 | ₩1,620 | ₩1,650 | -4.07% | 35.2만 |
|---|
| 2026.04.17 | ₩1,682 | ₩1,741 | ₩1,630 | ₩1,723 | +2.44% | 75.6만 |
|---|
| 2026.04.16 | ₩1,570 | ₩1,598 | ₩1,547 | ₩1,593 | +1.46% | 5만 |
|---|
| 2026.04.15 | ₩1,544 | ₩1,550 | ₩1,452 | ₩1,542 | -0.13% | 8.7만 |
|---|
| 2026.04.14 | ₩1,522 | ₩1,550 | ₩1,522 | ₩1,544 | +1.45% | 5.6만 |
|---|
| 2026.04.13 | ₩1,528 | ₩1,540 | ₩1,490 | ₩1,521 | -0.46% | 8만 |
|---|
| 2026.04.10 | ₩1,504 | ₩1,529 | ₩1,500 | ₩1,513 | +0.60% | 8.5만 |
|---|
| 2026.04.09 | ₩1,528 | ₩1,528 | ₩1,501 | ₩1,504 | -1.57% | 5.3만 |
|---|
| 2026.04.08 | ₩1,500 | ₩1,557 | ₩1,500 | ₩1,528 | +1.87% | 5.1만 |
|---|
| 2026.04.07 | ₩1,533 | ₩1,544 | ₩1,500 | ₩1,501 | -2.09% | 5만 |
|---|
| 2026.04.06 | ₩1,554 | ₩1,554 | ₩1,522 | ₩1,533 | -1.35% | 4.7만 |
|---|
| 2026.04.03 | ₩1,591 | ₩1,591 | ₩1,550 | ₩1,554 | -2.33% | 2.3만 |
|---|
| 2026.04.02 | ₩1,606 | ₩1,622 | ₩1,538 | ₩1,550 | -3.49% | 6.2만 |
|---|
| 2026.04.01 | ₩1,636 | ₩1,637 | ₩1,590 | ₩1,621 | -0.92% | 8.4만 |
|---|
| 2026.03.31 | ₩1,626 | ₩1,640 | ₩1,588 | ₩1,626 | 0.00% | 8.8만 |
|---|
| 2026.03.30 | ₩1,649 | ₩1,649 | ₩1,605 | ₩1,640 | -0.55% | 3.2만 |
|---|
| 2026.03.27 | ₩1,663 | ₩1,726 | ₩1,602 | ₩1,649 | -0.84% | 17.3만 |
|---|
| 2026.03.26 | ₩1,633 | ₩1,702 | ₩1,616 | ₩1,663 | +1.84% | 21.4만 |
|---|
| 2026.03.25 | ₩1,644 | ₩1,644 | ₩1,560 | ₩1,633 | -0.67% | 5.8만 |
|---|
| 2026.03.24 | ₩1,611 | ₩1,642 | ₩1,590 | ₩1,629 | +1.12% | 5.9만 |
|---|
| 2026.03.23 | ₩1,607 | ₩1,629 | ₩1,585 | ₩1,611 | +0.25% | 8.6만 |
|---|
| 2026.03.20 | ₩1,579 | ₩1,628 | ₩1,579 | ₩1,620 | +2.60% | 7.4만 |
|---|
| 2026.03.19 | ₩1,615 | ₩1,648 | ₩1,578 | ₩1,592 | -1.42% | 4.7만 |
|---|
| 2026.03.18 | ₩1,612 | ₩1,630 | ₩1,610 | ₩1,615 | +0.19% | 5.3만 |
|---|
| 2026.03.17 | ₩1,637 | ₩1,690 | ₩1,600 | ₩1,611 | -1.59% | 5.7만 |
|---|
| 2026.03.16 | ₩1,604 | ₩1,634 | ₩1,591 | ₩1,623 | +1.18% | 8.9만 |
|---|
| 2026.03.13 | ₩1,544 | ₩1,616 | ₩1,520 | ₩1,604 | +3.89% | 19.2만 |
|---|
| 2026.03.12 | ₩1,550 | ₩1,559 | ₩1,445 | ₩1,517 | -2.13% | 10만 |
|---|
| 2026.03.11 | ₩1,529 | ₩1,579 | ₩1,508 | ₩1,530 | +0.07% | 10.2만 |
|---|
| 2026.03.10 | ₩1,530 | ₩1,600 | ₩1,525 | ₩1,529 | -0.07% | 11만 |
|---|
| 2026.03.09 | ₩1,619 | ₩1,619 | ₩1,507 | ₩1,529 | -5.56% | 6.9만 |
|---|
| 2026.03.06 | ₩1,525 | ₩1,622 | ₩1,525 | ₩1,619 | +6.16% | 13.7만 |
|---|
| 2026.03.05 | ₩1,488 | ₩1,569 | ₩1,488 | ₩1,525 | +2.49% | 18.7만 |
|---|
| 2026.03.04 | ₩1,690 | ₩1,690 | ₩1,462 | ₩1,488 | -11.95% | 37.6만 |
|---|
| 2026.03.03 | ₩1,530 | ₩1,695 | ₩1,530 | ₩1,688 | +10.33% | 22.3만 |
|---|
| 2026.02.27 | ₩1,665 | ₩1,666 | ₩1,621 | ₩1,626 | -2.34% | 9.9만 |
|---|
| 2026.02.26 | ₩1,709 | ₩1,709 | ₩1,657 | ₩1,665 | -2.57% | 11.7만 |
|---|
| 2026.02.25 | ₩1,706 | ₩1,723 | ₩1,700 | ₩1,709 | +0.18% | 15만 |
|---|
| 2026.02.24 | ₩1,700 | ₩1,718 | ₩1,682 | ₩1,706 | +0.35% | 10.2만 |
|---|
| 2026.02.23 | ₩1,751 | ₩1,751 | ₩1,695 | ₩1,700 | -2.91% | 12.2만 |
|---|
| 2026.02.20 | ₩1,712 | ₩1,718 | ₩1,690 | ₩1,709 | -0.18% | 6.4만 |
|---|
| 2026.02.19 | ₩1,685 | ₩1,713 | ₩1,671 | ₩1,712 | +1.60% | 12.3만 |
|---|
| 2026.02.13 | ₩1,704 | ₩1,704 | ₩1,666 | ₩1,684 | -1.17% | 5.8만 |
|---|
| 2026.02.12 | ₩1,704 | ₩1,724 | ₩1,691 | ₩1,704 | 0.00% | 5만 |
|---|
| 2026.02.11 | ₩1,677 | ₩1,705 | ₩1,661 | ₩1,704 | +1.61% | 7.8만 |
|---|
| 2026.02.10 | ₩1,646 | ₩1,687 | ₩1,643 | ₩1,677 | +1.88% | 7.9만 |
|---|
| 2026.02.09 | ₩1,652 | ₩1,690 | ₩1,621 | ₩1,645 | -0.42% | 9만 |
|---|
| 2026.02.06 | ₩1,675 | ₩1,678 | ₩1,590 | ₩1,639 | -2.15% | 11.6만 |
|---|
| 2026.02.05 | ₩1,633 | ₩1,681 | ₩1,620 | ₩1,672 | +2.39% | 16.4만 |
|---|
| 2026.02.04 | ₩1,615 | ₩1,649 | ₩1,600 | ₩1,630 | +0.93% | 7.3만 |
|---|
| 2026.02.03 | ₩1,696 | ₩1,696 | ₩1,610 | ₩1,615 | -4.78% | 8.3만 |
|---|
| 2026.02.02 | ₩1,670 | ₩1,696 | ₩1,600 | ₩1,643 | -1.62% | 10.2만 |
|---|
| 2026.01.30 | ₩1,716 | ₩1,716 | ₩1,652 | ₩1,670 | -2.68% | 8.2만 |
|---|
| 2026.01.29 | ₩1,723 | ₩1,724 | ₩1,597 | ₩1,701 | -1.28% | 10.6만 |
|---|
| 2026.01.28 | ₩1,700 | ₩1,738 | ₩1,691 | ₩1,723 | +1.35% | 23.8만 |
|---|
| 2026.01.27 | ₩1,630 | ₩1,780 | ₩1,620 | ₩1,680 | +3.07% | 50.4만 |
|---|
| 2026.01.26 | ₩1,670 | ₩1,670 | ₩1,589 | ₩1,600 | -4.19% | 11.4만 |
|---|
| 2026.01.23 | ₩1,645 | ₩1,645 | ₩1,592 | ₩1,598 | -2.86% | 6.8만 |
|---|
| 2026.01.22 | ₩1,623 | ₩1,640 | ₩1,595 | ₩1,599 | -1.48% | 7.9만 |
|---|
| 2026.01.21 | ₩1,613 | ₩1,712 | ₩1,600 | ₩1,615 | +0.12% | 31.2만 |
|---|
| 2026.01.20 | ₩1,560 | ₩1,850 | ₩1,541 | ₩1,613 | +3.40% | 151.5만 |
|---|
| 2026.01.19 | ₩1,588 | ₩1,588 | ₩1,558 | ₩1,560 | -1.76% | 7.1만 |
|---|
| 2026.01.16 | ₩1,600 | ₩1,601 | ₩1,585 | ₩1,588 | -0.75% | 6.8만 |
|---|
| 2026.01.15 | ₩1,606 | ₩1,607 | ₩1,596 | ₩1,601 | -0.31% | 6.6만 |
|---|
| 2026.01.14 | ₩1,620 | ₩1,620 | ₩1,598 | ₩1,607 | -0.80% | 3.3만 |
|---|
| 2026.01.13 | ₩1,629 | ₩1,636 | ₩1,601 | ₩1,605 | -1.47% | 7.1만 |
|---|
| 2026.01.12 | ₩1,636 | ₩1,651 | ₩1,621 | ₩1,629 | -0.43% | 6.6만 |
|---|
| 2026.01.09 | ₩1,633 | ₩1,651 | ₩1,628 | ₩1,636 | +0.18% | 3.9만 |
|---|
| 2026.01.08 | ₩1,670 | ₩1,670 | ₩1,630 | ₩1,647 | -1.38% | 7만 |
|---|
| 2026.01.07 | ₩1,690 | ₩1,690 | ₩1,655 | ₩1,655 | -2.07% | 6.4만 |
|---|
| 2026.01.06 | ₩1,680 | ₩1,699 | ₩1,660 | ₩1,677 | -0.18% | 7.9만 |
|---|
| 2026.01.05 | ₩1,684 | ₩1,693 | ₩1,666 | ₩1,684 | 0.00% | 6.6만 |
|---|
| 2026.01.02 | ₩1,675 | ₩1,720 | ₩1,663 | ₩1,685 | +0.60% | 3.5만 |
|---|
| 2025.12.30 | ₩1,666 | ₩1,689 | ₩1,662 | ₩1,675 | +0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩1,686 | ₩1,706 | ₩1,670 | ₩1,675 | -0.65% | 5.5만 |
|---|
| 2025.12.26 | ₩1,726 | ₩1,726 | ₩1,650 | ₩1,708 | -1.04% | 3.1만 |
|---|
| 2025.12.24 | ₩1,710 | ₩1,730 | ₩1,700 | ₩1,726 | +0.94% | 2.3만 |
|---|
| 2025.12.23 | ₩1,750 | ₩1,750 | ₩1,710 | ₩1,710 | -2.29% | 2.2만 |
|---|
| 2025.12.22 | ₩1,749 | ₩1,749 | ₩1,719 | ₩1,738 | -0.63% | 2.5만 |
|---|
| 2025.12.19 | ₩1,730 | ₩1,764 | ₩1,709 | ₩1,719 | -0.64% | 2.4만 |
|---|
| 2025.12.18 | ₩1,709 | ₩1,723 | ₩1,697 | ₩1,721 | +0.70% | 2.9만 |
|---|
| 2025.12.17 | ₩1,702 | ₩1,717 | ₩1,691 | ₩1,709 | +0.41% | 3.2만 |
|---|
| 2025.12.16 | ₩1,690 | ₩1,718 | ₩1,690 | ₩1,699 | +0.53% | 3만 |
|---|
| 2025.12.15 | ₩1,695 | ₩1,702 | ₩1,690 | ₩1,697 | +0.12% | 1.8만 |
|---|
| 2025.12.12 | ₩1,704 | ₩1,705 | ₩1,688 | ₩1,696 | -0.47% | 2.3만 |
|---|
| 2025.12.11 | ₩1,701 | ₩1,714 | ₩1,680 | ₩1,704 | +0.18% | 3.7만 |
|---|
| 2025.12.10 | ₩1,705 | ₩1,709 | ₩1,686 | ₩1,699 | -0.35% | 2.8만 |
|---|
| 2025.12.09 | ₩1,716 | ₩1,722 | ₩1,694 | ₩1,705 | -0.64% | 4만 |
|---|
| 2025.12.08 | ₩1,770 | ₩1,770 | ₩1,712 | ₩1,716 | -3.05% | 2.2만 |
|---|
| 2025.12.05 | ₩1,757 | ₩1,771 | ₩1,718 | ₩1,757 | 0.00% | 2.5만 |
|---|
| 2025.12.04 | ₩1,788 | ₩1,800 | ₩1,757 | ₩1,757 | -1.73% | 1.9만 |
|---|
| 2025.12.03 | ₩1,771 | ₩1,779 | ₩1,742 | ₩1,762 | -0.51% | 1.3만 |
|---|
| 2025.12.02 | ₩1,738 | ₩1,763 | ₩1,722 | ₩1,761 | +1.32% | 2.1만 |
|---|
| 2025.12.01 | ₩1,700 | ₩1,753 | ₩1,700 | ₩1,738 | +2.24% | 3.1만 |
|---|
| 2025.11.28 | ₩1,710 | ₩1,733 | ₩1,695 | ₩1,712 | +0.12% | 3만 |
|---|
| 2025.11.27 | ₩1,709 | ₩1,728 | ₩1,687 | ₩1,717 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩1,718 | ₩1,797 | ₩1,681 | ₩1,709 | -0.52% | 2.5만 |
|---|
| 2025.11.25 | ₩1,736 | ₩1,807 | ₩1,685 | ₩1,718 | -1.04% | 4.5만 |
|---|
| 2025.11.24 | ₩1,760 | ₩1,760 | ₩1,705 | ₩1,751 | -0.51% | 2.7만 |
|---|
| 2025.11.21 | ₩1,743 | ₩1,780 | ₩1,680 | ₩1,760 | +0.98% | 4.6만 |
|---|
| 2025.11.20 | ₩1,701 | ₩1,802 | ₩1,679 | ₩1,762 | +3.59% | 8.1만 |
|---|
| 2025.11.19 | ₩1,701 | ₩1,837 | ₩1,602 | ₩1,701 | 0.00% | 8.7만 |
|---|
| 2025.11.18 | ₩1,753 | ₩1,791 | ₩1,697 | ₩1,701 | -2.97% | 2.9만 |
|---|
| 2025.11.17 | ₩1,781 | ₩1,791 | ₩1,747 | ₩1,747 | -1.91% | 2.3만 |
|---|
| 2025.11.14 | ₩1,810 | ₩1,819 | ₩1,760 | ₩1,781 | -1.60% | 3.1만 |
|---|
| 2025.11.13 | ₩1,806 | ₩1,819 | ₩1,755 | ₩1,810 | +0.22% | 3만 |
|---|
| 2025.11.12 | ₩1,762 | ₩1,809 | ₩1,755 | ₩1,806 | +2.50% | 4.8만 |
|---|
| 2025.11.11 | ₩1,830 | ₩1,835 | ₩1,760 | ₩1,762 | -3.72% | 4.6만 |
|---|
| 2025.11.10 | ₩1,781 | ₩1,831 | ₩1,763 | ₩1,810 | +1.63% | 5.4만 |
|---|
| 2025.11.07 | ₩1,732 | ₩1,875 | ₩1,727 | ₩1,781 | +2.83% | 35만 |
|---|
| 2025.11.06 | ₩1,684 | ₩1,735 | ₩1,680 | ₩1,732 | +2.85% | 4.2만 |
|---|
| 2025.11.05 | ₩1,663 | ₩1,715 | ₩1,630 | ₩1,683 | +1.20% | 9.4만 |
|---|
| 2025.11.04 | ₩1,645 | ₩1,699 | ₩1,633 | ₩1,668 | +1.40% | 7.8만 |
|---|
| 2025.11.03 | ₩1,700 | ₩1,704 | ₩1,601 | ₩1,648 | -3.06% | 12.6만 |
|---|
| 2025.10.31 | ₩1,708 | ₩1,715 | ₩1,650 | ₩1,700 | -0.47% | 11.4만 |
|---|
| 2025.10.30 | ₩1,835 | ₩1,835 | ₩1,600 | ₩1,708 | -6.92% | 49.9만 |
|---|
| 2025.10.29 | ₩1,871 | ₩1,871 | ₩1,815 | ₩1,819 | -2.78% | 18.8만 |
|---|
| 2025.10.28 | ₩1,870 | ₩1,894 | ₩1,852 | ₩1,870 | 0.00% | 6.1만 |
|---|
| 2025.10.27 | ₩1,875 | ₩1,881 | ₩1,860 | ₩1,867 | -0.43% | 5.2만 |
|---|
| 2025.10.24 | ₩1,864 | ₩1,893 | ₩1,863 | ₩1,865 | +0.05% | 6.8만 |
|---|
| 2025.10.23 | ₩1,881 | ₩1,900 | ₩1,850 | ₩1,880 | -0.05% | 4.7만 |
|---|
| 2025.10.22 | ₩1,914 | ₩1,920 | ₩1,850 | ₩1,871 | -2.25% | 19.2만 |
|---|
| 2025.10.21 | ₩1,926 | ₩1,930 | ₩1,908 | ₩1,915 | -0.57% | 4.9만 |
|---|
| 2025.10.20 | ₩1,909 | ₩1,930 | ₩1,907 | ₩1,916 | +0.37% | 2.8만 |
|---|
| 2025.10.17 | ₩1,909 | ₩1,935 | ₩1,906 | ₩1,909 | 0.00% | 6.7만 |
|---|
| 2025.10.16 | ₩1,930 | ₩1,945 | ₩1,910 | ₩1,929 | -0.05% | 6.3만 |
|---|
| 2025.10.15 | ₩1,907 | ₩1,935 | ₩1,907 | ₩1,930 | +1.21% | 5.5만 |
|---|
| 2025.10.14 | ₩1,920 | ₩1,955 | ₩1,905 | ₩1,907 | -0.68% | 7.5만 |
|---|
| 2025.10.13 | ₩1,911 | ₩1,940 | ₩1,909 | ₩1,919 | +0.42% | 4.6만 |
|---|
| 2025.10.10 | ₩1,964 | ₩1,984 | ₩1,939 | ₩1,940 | -1.22% | 8.8만 |
|---|