시장 데이터를 불러오는 중
전체 종목
JW신약 과거 주가
067290.KQ · KOSDAQ
주요 제품·사업: 매니큐어세트, 손톱깎이
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067290.KQ · KOSDAQ
주요 제품·사업: 매니큐어세트, 손톱깎이
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,890 | ₩2,890 | ₩2,725 | ₩2,745 | -5.02% | 190.6만 |
| 2026.10.07 | ₩2,980 | ₩3,230 | ₩2,855 | ₩2,860 | -4.03% | 744.8만 |
| 2026.10.06 | ₩2,965 | ₩2,980 | ₩2,920 | ₩2,940 | -0.84% | 142.9만 |
| 2026.10.02 | ₩2,950 | ₩3,010 | ₩2,940 | ₩2,965 | +0.51% | 140만 |
| 2026.10.01 | ₩2,985 | ₩3,005 | ₩2,910 | ₩2,990 | +0.17% | 203.5만 |
| 2026.09.30 | ₩2,955 | ₩3,020 | ₩2,915 | ₩2,975 | +0.68% | 232.9만 |
| 2026.09.29 | ₩3,170 | ₩3,170 | ₩2,910 | ₩2,945 | -7.10% | 394.4만 |
| 2026.09.28 | ₩3,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,150 |
| ₩3,170 |
| -2.31% |
| 1006.6만 |
| 2026.09.23 | ₩3,250 | ₩3,315 | ₩3,125 | ₩3,140 | -3.38% | 294.5만 |
|---|
| 2026.09.22 | ₩3,295 | ₩3,310 | ₩3,165 | ₩3,200 | -2.88% | 395.5만 |
|---|
| 2026.09.21 | ₩3,410 | ₩3,410 | ₩3,235 | ₩3,240 | -4.99% | 406만 |
|---|
| 2026.09.18 | ₩3,615 | ₩3,625 | ₩3,380 | ₩3,390 | -6.22% | 537.5만 |
|---|
| 2026.09.17 | ₩3,540 | ₩3,790 | ₩3,515 | ₩3,560 | +0.56% | 1083.3만 |
|---|
| 2026.09.16 | ₩3,710 | ₩3,745 | ₩3,490 | ₩3,500 | -5.66% | 732.1만 |
|---|
| 2026.09.15 | ₩3,450 | ₩4,080 | ₩3,445 | ₩3,680 | +6.67% | 4280.9만 |
|---|
| 2026.09.14 | ₩3,500 | ₩3,715 | ₩3,365 | ₩3,400 | -2.86% | 1528.1만 |
|---|
| 2026.09.11 | ₩3,725 | ₩3,915 | ₩3,507 | ₩3,515 | -5.64% | 1374.3만 |
|---|
| 2026.09.10 | ₩3,845 | ₩4,075 | ₩3,605 | ₩3,620 | -5.85% | 1439만 |
|---|
| 2026.09.09 | ₩3,890 | ₩4,115 | ₩3,700 | ₩3,865 | -0.64% | 1868.8만 |
|---|
| 2026.09.08 | ₩3,600 | ₩4,335 | ₩3,450 | ₩3,890 | +8.06% | 7347.6만 |
|---|
| 2026.09.07 | ₩3,200 | ₩3,900 | ₩3,185 | ₩3,580 | +11.88% | 5659.5만 |
|---|
| 2026.09.04 | ₩3,440 | ₩3,445 | ₩3,095 | ₩3,265 | -5.09% | 2389.8만 |
|---|
| 2026.09.03 | ₩3,150 | ₩3,820 | ₩3,080 | ₩3,430 | +8.89% | 7467.9만 |
|---|
| 2026.09.02 | ₩3,365 | ₩3,470 | ₩2,990 | ₩3,100 | -7.88% | 5579.8만 |
|---|
| 2026.09.01 | ₩2,375 | ₩2,990 | ₩2,350 | ₩2,990 | +25.89% | 3724.1만 |
|---|
| 2026.08.31 | ₩2,185 | ₩2,530 | ₩2,165 | ₩2,300 | +5.26% | 3295.6만 |
|---|
| 2026.08.28 | ₩1,990 | ₩2,160 | ₩1,981 | ₩2,100 | +5.53% | 407.9만 |
|---|
| 2026.08.27 | ₩1,974 | ₩2,030 | ₩1,960 | ₩1,990 | +0.81% | 119.3만 |
|---|
| 2026.08.26 | ₩1,990 | ₩2,040 | ₩1,936 | ₩1,993 | +0.15% | 205.4만 |
|---|
| 2026.08.25 | ₩1,995 | ₩2,000 | ₩1,905 | ₩1,971 | -1.20% | 162.4만 |
|---|
| 2026.08.24 | ₩2,085 | ₩2,175 | ₩1,982 | ₩2,005 | -3.84% | 307.4만 |
|---|
| 2026.08.21 | ₩2,220 | ₩2,220 | ₩2,050 | ₩2,050 | -7.66% | 285.6만 |
|---|
| 2026.08.20 | ₩2,210 | ₩2,400 | ₩2,210 | ₩2,295 | +3.85% | 932만 |
|---|
| 2026.08.19 | ₩2,250 | ₩2,370 | ₩2,115 | ₩2,150 | -4.44% | 797.4만 |
|---|
| 2026.08.18 | ₩2,105 | ₩2,350 | ₩2,045 | ₩2,215 | +5.23% | 1328.8만 |
|---|
| 2026.08.14 | ₩2,170 | ₩2,185 | ₩2,055 | ₩2,100 | -3.23% | 283.4만 |
|---|
| 2026.08.13 | ₩2,330 | ₩2,335 | ₩2,140 | ₩2,150 | -7.73% | 393.9만 |
|---|
| 2026.08.12 | ₩2,395 | ₩2,445 | ₩2,315 | ₩2,325 | -2.92% | 868.7만 |
|---|
| 2026.08.11 | ₩2,245 | ₩2,420 | ₩2,215 | ₩2,280 | +1.56% | 929.2만 |
|---|
| 2026.08.10 | ₩2,180 | ₩2,375 | ₩2,135 | ₩2,225 | +2.06% | 986.9만 |
|---|
| 2026.08.07 | ₩2,435 | ₩2,435 | ₩2,090 | ₩2,180 | -10.47% | 786만 |
|---|
| 2026.08.06 | ₩2,020 | ₩2,535 | ₩2,005 | ₩2,330 | +15.35% | 3208.2만 |
|---|
| 2026.08.05 | ₩1,940 | ₩2,095 | ₩1,920 | ₩2,005 | +3.35% | 1114.1만 |
|---|
| 2026.08.04 | ₩1,941 | ₩2,030 | ₩1,888 | ₩1,939 | -0.10% | 453.8만 |
|---|
| 2026.08.03 | ₩1,865 | ₩2,105 | ₩1,858 | ₩1,936 | +3.81% | 1689.5만 |
|---|
| 2026.07.31 | ₩1,806 | ₩2,030 | ₩1,779 | ₩1,858 | +2.88% | 1496.9만 |
|---|
| 2026.07.30 | ₩1,512 | ₩1,949 | ₩1,500 | ₩1,811 | +19.78% | 2290.2만 |
|---|
| 2026.07.29 | ₩1,692 | ₩1,728 | ₩1,480 | ₩1,567 | -7.39% | 266.8만 |
|---|
| 2026.07.28 | ₩1,754 | ₩1,929 | ₩1,660 | ₩1,691 | -3.59% | 431.1만 |
|---|
| 2026.07.27 | ₩1,887 | ₩2,040 | ₩1,785 | ₩1,806 | -4.29% | 331.9만 |
|---|
| 2026.07.24 | ₩1,995 | ₩2,260 | ₩1,914 | ₩1,914 | -4.06% | 1863.2만 |
|---|
| 2026.07.23 | ₩2,080 | ₩2,120 | ₩1,953 | ₩1,982 | -4.71% | 415.8만 |
|---|
| 2026.07.22 | ₩2,185 | ₩2,290 | ₩2,065 | ₩2,100 | -3.89% | 1318.6만 |
|---|
| 2026.07.21 | ₩2,015 | ₩2,345 | ₩2,015 | ₩2,145 | +6.45% | 2362.4만 |
|---|
| 2026.07.20 | ₩1,964 | ₩2,315 | ₩1,800 | ₩2,020 | +2.85% | 3882만 |
|---|
| 2026.07.16 | ₩1,951 | ₩2,260 | ₩1,943 | ₩1,970 | +0.97% | 4131.3만 |
|---|
| 2026.07.15 | ₩1,475 | ₩1,870 | ₩1,475 | ₩1,870 | +26.78% | 2924.8만 |
|---|
| 2026.07.14 | ₩1,350 | ₩1,710 | ₩1,320 | ₩1,439 | +6.59% | 1910.2만 |
|---|
| 2026.07.13 | ₩1,522 | ₩1,540 | ₩1,376 | ₩1,376 | -9.59% | 197만 |
|---|
| 2026.07.10 | ₩1,480 | ₩1,559 | ₩1,480 | ₩1,521 | +2.77% | 240.8만 |
|---|
| 2026.07.09 | ₩1,460 | ₩1,508 | ₩1,410 | ₩1,463 | +0.21% | 244.2만 |
|---|
| 2026.07.08 | ₩1,444 | ₩1,738 | ₩1,419 | ₩1,460 | +1.11% | 1189.1만 |
|---|
| 2026.07.07 | ₩1,455 | ₩1,550 | ₩1,390 | ₩1,444 | -0.76% | 127.2만 |
|---|
| 2026.07.06 | ₩1,680 | ₩1,705 | ₩1,480 | ₩1,493 | -11.13% | 161.3만 |
|---|
| 2026.07.03 | ₩1,682 | ₩1,690 | ₩1,528 | ₩1,663 | -1.13% | 173.3만 |
|---|
| 2026.07.02 | ₩1,848 | ₩1,919 | ₩1,630 | ₩1,661 | -10.12% | 286.2만 |
|---|
| 2026.07.01 | ₩1,876 | ₩2,020 | ₩1,750 | ₩1,847 | -1.55% | 482만 |
|---|
| 2026.06.30 | ₩2,060 | ₩2,065 | ₩1,910 | ₩1,929 | -6.36% | 449.8만 |
|---|
| 2026.06.29 | ₩2,410 | ₩2,625 | ₩2,055 | ₩2,145 | -11.00% | 966.7만 |
|---|
| 2026.06.26 | ₩2,360 | ₩2,550 | ₩2,125 | ₩2,410 | +2.12% | 1361.5만 |
|---|
| 2026.06.25 | ₩2,555 | ₩2,900 | ₩2,215 | ₩2,295 | -10.18% | 1363.1만 |
|---|
| 2026.06.24 | ₩3,150 | ₩3,250 | ₩2,575 | ₩2,630 | -16.51% | 2396.6만 |
|---|
| 2026.06.23 | ₩2,795 | ₩3,465 | ₩2,790 | ₩3,105 | +11.09% | 6845만 |
|---|
| 2026.06.22 | ₩2,480 | ₩2,930 | ₩2,420 | ₩2,730 | +10.08% | 5248.4만 |
|---|
| 2026.06.19 | ₩2,070 | ₩2,635 | ₩2,070 | ₩2,335 | +12.80% | 6372.5만 |
|---|
| 2026.06.18 | ₩2,425 | ₩2,595 | ₩2,035 | ₩2,065 | -14.85% | 6013.1만 |
|---|
| 2026.06.17 | ₩1,813 | ₩2,335 | ₩1,811 | ₩2,335 | +28.79% | 4388.3만 |
|---|
| 2026.06.16 | ₩2,000 | ₩2,260 | ₩1,783 | ₩1,798 | -10.10% | 3836.4만 |
|---|
| 2026.06.15 | ₩1,775 | ₩1,775 | ₩1,775 | ₩1,775 | 0.00% | 138.1만 |
|---|
| 2026.06.12 | ₩1,301 | ₩1,388 | ₩1,301 | ₩1,366 | +5.00% | 15.2만 |
|---|
| 2026.06.11 | ₩1,300 | ₩1,340 | ₩1,270 | ₩1,301 | +0.08% | 13.7만 |
|---|
| 2026.06.10 | ₩1,315 | ₩1,375 | ₩1,290 | ₩1,315 | 0.00% | 12.4만 |
|---|
| 2026.06.09 | ₩1,250 | ₩1,347 | ₩1,250 | ₩1,343 | +7.44% | 19.9만 |
|---|
| 2026.06.08 | ₩1,300 | ₩1,320 | ₩1,246 | ₩1,254 | -3.54% | 24.1만 |
|---|
| 2026.06.05 | ₩1,470 | ₩1,470 | ₩1,345 | ₩1,346 | -8.44% | 24.4만 |
|---|
| 2026.06.04 | ₩1,357 | ₩1,410 | ₩1,342 | ₩1,374 | +1.25% | 16만 |
|---|
| 2026.06.02 | ₩1,378 | ₩1,379 | ₩1,330 | ₩1,354 | -1.74% | 24만 |
|---|
| 2026.06.01 | ₩1,445 | ₩1,469 | ₩1,357 | ₩1,384 | -4.22% | 40.5만 |
|---|
| 2026.05.29 | ₩1,534 | ₩1,534 | ₩1,419 | ₩1,445 | -5.80% | 41.6만 |
|---|
| 2026.05.28 | ₩1,552 | ₩1,552 | ₩1,430 | ₩1,515 | -2.38% | 17.7만 |
|---|
| 2026.05.27 | ₩1,610 | ₩1,610 | ₩1,521 | ₩1,552 | -3.60% | 25.7만 |
|---|
| 2026.05.26 | ₩1,657 | ₩1,690 | ₩1,593 | ₩1,597 | -3.62% | 24.5만 |
|---|
| 2026.05.22 | ₩1,584 | ₩1,662 | ₩1,584 | ₩1,648 | +4.04% | 20만 |
|---|
| 2026.05.21 | ₩1,597 | ₩1,638 | ₩1,570 | ₩1,583 | -0.88% | 22.5만 |
|---|
| 2026.05.20 | ₩1,665 | ₩1,665 | ₩1,574 | ₩1,578 | -5.23% | 32.1만 |
|---|
| 2026.05.19 | ₩1,655 | ₩1,720 | ₩1,623 | ₩1,667 | +0.73% | 22.2만 |
|---|
| 2026.05.18 | ₩1,682 | ₩1,682 | ₩1,601 | ₩1,655 | -1.61% | 28.5만 |
|---|
| 2026.05.15 | ₩1,798 | ₩1,798 | ₩1,674 | ₩1,682 | -6.45% | 43만 |
|---|
| 2026.05.14 | ₩1,712 | ₩1,760 | ₩1,694 | ₩1,755 | +2.51% | 33.6만 |
|---|
| 2026.05.13 | ₩1,740 | ₩1,789 | ₩1,705 | ₩1,709 | -1.78% | 33.3만 |
|---|
| 2026.05.12 | ₩1,771 | ₩1,810 | ₩1,701 | ₩1,735 | -2.03% | 50.6만 |
|---|
| 2026.05.11 | ₩1,845 | ₩1,850 | ₩1,761 | ₩1,766 | -4.28% | 47.3만 |
|---|
| 2026.05.08 | ₩1,870 | ₩1,897 | ₩1,820 | ₩1,820 | -2.67% | 41만 |
|---|
| 2026.05.07 | ₩1,901 | ₩1,910 | ₩1,870 | ₩1,870 | -1.63% | 37.9만 |
|---|
| 2026.05.06 | ₩1,980 | ₩1,980 | ₩1,892 | ₩1,901 | -3.99% | 60.1만 |
|---|
| 2026.05.04 | ₩2,030 | ₩2,040 | ₩1,966 | ₩1,973 | -2.81% | 50.3만 |
|---|
| 2026.04.30 | ₩2,025 | ₩2,060 | ₩1,998 | ₩2,000 | -1.23% | 40.4만 |
|---|
| 2026.04.29 | ₩2,050 | ₩2,090 | ₩2,025 | ₩2,045 | -0.24% | 22.2만 |
|---|
| 2026.04.28 | ₩2,090 | ₩2,120 | ₩2,040 | ₩2,070 | -0.96% | 33.1만 |
|---|
| 2026.04.27 | ₩2,130 | ₩2,140 | ₩2,070 | ₩2,080 | -2.35% | 45.4만 |
|---|
| 2026.04.24 | ₩2,040 | ₩2,105 | ₩2,005 | ₩2,100 | +2.94% | 46.6만 |
|---|
| 2026.04.23 | ₩2,025 | ₩2,050 | ₩1,991 | ₩2,025 | 0.00% | 38.4만 |
|---|
| 2026.04.22 | ₩2,050 | ₩2,110 | ₩1,980 | ₩2,005 | -2.20% | 39.3만 |
|---|
| 2026.04.21 | ₩2,105 | ₩2,150 | ₩2,035 | ₩2,050 | -2.61% | 36.1만 |
|---|
| 2026.04.20 | ₩2,150 | ₩2,170 | ₩2,085 | ₩2,105 | -2.09% | 43.8만 |
|---|
| 2026.04.17 | ₩2,200 | ₩2,250 | ₩2,140 | ₩2,170 | -1.36% | 59.8만 |
|---|
| 2026.04.16 | ₩2,200 | ₩2,220 | ₩2,110 | ₩2,190 | -0.45% | 54.6만 |
|---|
| 2026.04.15 | ₩2,150 | ₩2,295 | ₩2,095 | ₩2,175 | +1.16% | 132.5만 |
|---|
| 2026.04.14 | ₩2,040 | ₩2,160 | ₩2,020 | ₩2,140 | +4.90% | 87.1만 |
|---|
| 2026.04.13 | ₩2,000 | ₩2,035 | ₩1,980 | ₩2,015 | +0.75% | 22.6만 |
|---|
| 2026.04.10 | ₩2,025 | ₩2,080 | ₩1,994 | ₩2,020 | -0.25% | 43.7만 |
|---|
| 2026.04.09 | ₩2,080 | ₩2,105 | ₩1,986 | ₩2,000 | -3.85% | 39.7만 |
|---|
| 2026.04.08 | ₩1,982 | ₩2,055 | ₩1,937 | ₩2,045 | +3.18% | 55.3만 |
|---|
| 2026.04.07 | ₩1,931 | ₩1,960 | ₩1,888 | ₩1,908 | -1.19% | 33.1만 |
|---|
| 2026.04.06 | ₩2,000 | ₩2,010 | ₩1,922 | ₩1,930 | -3.50% | 65.3만 |
|---|
| 2026.04.03 | ₩1,950 | ₩2,320 | ₩1,950 | ₩2,000 | +2.56% | 480.5만 |
|---|
| 2026.04.02 | ₩1,988 | ₩2,005 | ₩1,869 | ₩1,869 | -5.99% | 33.8만 |
|---|
| 2026.04.01 | ₩1,927 | ₩1,989 | ₩1,927 | ₩1,976 | +2.54% | 23.1만 |
|---|
| 2026.03.31 | ₩1,960 | ₩1,974 | ₩1,880 | ₩1,908 | -2.65% | 24.3만 |
|---|
| 2026.03.30 | ₩1,942 | ₩2,000 | ₩1,912 | ₩1,962 | +1.03% | 23.1만 |
|---|
| 2026.03.27 | ₩1,970 | ₩2,020 | ₩1,910 | ₩2,000 | +1.52% | 19.7만 |
|---|
| 2026.03.26 | ₩2,000 | ₩2,040 | ₩1,975 | ₩1,975 | -1.25% | 40.1만 |
|---|
| 2026.03.25 | ₩1,945 | ₩1,997 | ₩1,938 | ₩1,990 | +2.31% | 32.5만 |
|---|
| 2026.03.24 | ₩1,930 | ₩1,952 | ₩1,913 | ₩1,934 | +0.21% | 24.5만 |
|---|
| 2026.03.23 | ₩1,991 | ₩1,991 | ₩1,869 | ₩1,887 | -5.22% | 36.9만 |
|---|
| 2026.03.20 | ₩1,923 | ₩2,030 | ₩1,917 | ₩2,010 | +4.52% | 32.5만 |
|---|
| 2026.03.19 | ₩1,973 | ₩1,973 | ₩1,904 | ₩1,923 | -2.53% | 45.1만 |
|---|
| 2026.03.18 | ₩2,010 | ₩2,040 | ₩1,996 | ₩1,998 | -0.60% | 35.7만 |
|---|
| 2026.03.17 | ₩2,070 | ₩2,070 | ₩2,010 | ₩2,010 | -2.90% | 28.9만 |
|---|
| 2026.03.16 | ₩2,035 | ₩2,050 | ₩1,991 | ₩2,015 | -0.98% | 35.8만 |
|---|
| 2026.03.13 | ₩2,015 | ₩2,070 | ₩2,000 | ₩2,035 | +0.99% | 25.9만 |
|---|
| 2026.03.12 | ₩2,010 | ₩2,072 | ₩1,990 | ₩2,070 | +2.99% | 37.8만 |
|---|
| 2026.03.11 | ₩2,050 | ₩2,080 | ₩1,993 | ₩2,010 | -1.95% | 59.7만 |
|---|
| 2026.03.10 | ₩2,005 | ₩2,040 | ₩1,955 | ₩1,999 | -0.30% | 57.8만 |
|---|
| 2026.03.09 | ₩2,000 | ₩2,005 | ₩1,903 | ₩1,955 | -2.25% | 65.2만 |
|---|
| 2026.03.06 | ₩2,100 | ₩2,145 | ₩1,985 | ₩2,065 | -1.67% | 73.4만 |
|---|
| 2026.03.05 | ₩2,000 | ₩2,110 | ₩2,000 | ₩2,080 | +4.00% | 73.5만 |
|---|
| 2026.03.04 | ₩2,140 | ₩2,150 | ₩1,900 | ₩1,900 | -11.21% | 197.6만 |
|---|
| 2026.03.03 | ₩2,215 | ₩2,280 | ₩2,170 | ₩2,210 | -0.23% | 93.5만 |
|---|
| 2026.02.27 | ₩2,280 | ₩2,345 | ₩2,230 | ₩2,280 | 0.00% | 94만 |
|---|
| 2026.02.26 | ₩2,355 | ₩2,370 | ₩2,265 | ₩2,295 | -2.55% | 152.4만 |
|---|
| 2026.02.25 | ₩2,375 | ₩2,525 | ₩2,280 | ₩2,380 | +0.21% | 305.1만 |
|---|
| 2026.02.24 | ₩2,430 | ₩2,430 | ₩2,305 | ₩2,355 | -3.09% | 183만 |
|---|
| 2026.02.23 | ₩2,580 | ₩2,670 | ₩2,340 | ₩2,430 | -5.81% | 387.5만 |
|---|
| 2026.02.20 | ₩2,300 | ₩2,655 | ₩2,250 | ₩2,480 | +7.83% | 1076.2만 |
|---|
| 2026.02.19 | ₩2,190 | ₩2,395 | ₩2,160 | ₩2,260 | +3.20% | 360.3만 |
|---|
| 2026.02.13 | ₩2,085 | ₩2,240 | ₩2,045 | ₩2,170 | +4.08% | 328.7만 |
|---|
| 2026.02.12 | ₩2,100 | ₩2,100 | ₩2,010 | ₩2,045 | -2.62% | 85.3만 |
|---|
| 2026.02.11 | ₩2,105 | ₩2,160 | ₩2,085 | ₩2,095 | -0.48% | 120.7만 |
|---|
| 2026.02.10 | ₩2,100 | ₩2,160 | ₩2,050 | ₩2,080 | -0.95% | 146.6만 |
|---|
| 2026.02.09 | ₩2,030 | ₩2,110 | ₩2,000 | ₩2,070 | +1.97% | 97.5만 |
|---|
| 2026.02.06 | ₩2,020 | ₩2,045 | ₩1,940 | ₩2,005 | -0.74% | 114.8만 |
|---|
| 2026.02.05 | ₩2,015 | ₩2,405 | ₩1,987 | ₩2,030 | +0.74% | 1361.4만 |
|---|
| 2026.02.04 | ₩2,030 | ₩2,095 | ₩1,980 | ₩2,015 | -0.74% | 108.4만 |
|---|
| 2026.02.03 | ₩2,055 | ₩2,125 | ₩2,000 | ₩2,050 | -0.24% | 121.6만 |
|---|
| 2026.02.02 | ₩1,992 | ₩2,025 | ₩1,928 | ₩1,942 | -2.51% | 72.9만 |
|---|
| 2026.01.30 | ₩2,100 | ₩2,130 | ₩1,992 | ₩2,005 | -4.52% | 155.8만 |
|---|
| 2026.01.29 | ₩2,030 | ₩2,125 | ₩1,999 | ₩2,080 | +2.46% | 141.3만 |
|---|
| 2026.01.28 | ₩2,020 | ₩2,050 | ₩1,989 | ₩2,025 | +0.25% | 105.2만 |
|---|
| 2026.01.27 | ₩2,055 | ₩2,060 | ₩1,990 | ₩2,010 | -2.19% | 102.9만 |
|---|
| 2026.01.26 | ₩2,100 | ₩2,150 | ₩2,045 | ₩2,060 | -1.90% | 133.9만 |
|---|
| 2026.01.23 | ₩2,025 | ₩2,095 | ₩1,997 | ₩2,075 | +2.47% | 129.4만 |
|---|
| 2026.01.22 | ₩2,030 | ₩2,180 | ₩1,999 | ₩2,020 | -0.49% | 305.2만 |
|---|
| 2026.01.21 | ₩2,145 | ₩2,145 | ₩1,980 | ₩2,015 | -6.06% | 331.7만 |
|---|
| 2026.01.20 | ₩2,105 | ₩2,605 | ₩2,057 | ₩2,210 | +4.99% | 2131.4만 |
|---|
| 2026.01.19 | ₩2,100 | ₩2,160 | ₩1,988 | ₩2,005 | -4.52% | 287.1만 |
|---|
| 2026.01.16 | ₩1,971 | ₩2,250 | ₩1,932 | ₩2,070 | +5.02% | 1433만 |
|---|
| 2026.01.15 | ₩1,774 | ₩2,160 | ₩1,741 | ₩1,950 | +9.92% | 1557.4만 |
|---|
| 2026.01.14 | ₩1,782 | ₩1,790 | ₩1,738 | ₩1,748 | -1.91% | 54.8만 |
|---|
| 2026.01.13 | ₩1,880 | ₩1,937 | ₩1,754 | ₩1,782 | -5.21% | 134.7만 |
|---|
| 2026.01.12 | ₩1,878 | ₩1,902 | ₩1,842 | ₩1,862 | -0.85% | 64.5만 |
|---|
| 2026.01.09 | ₩1,880 | ₩1,912 | ₩1,867 | ₩1,876 | -0.21% | 59.9만 |
|---|
| 2026.01.08 | ₩1,940 | ₩1,948 | ₩1,867 | ₩1,882 | -2.99% | 87.5만 |
|---|
| 2026.01.07 | ₩1,934 | ₩1,949 | ₩1,874 | ₩1,906 | -1.45% | 119.7만 |
|---|
| 2026.01.06 | ₩1,959 | ₩2,110 | ₩1,924 | ₩1,933 | -1.33% | 329.8만 |
|---|
| 2026.01.05 | ₩2,090 | ₩2,090 | ₩1,922 | ₩1,945 | -6.94% | 263.4만 |
|---|
| 2026.01.02 | ₩2,135 | ₩2,205 | ₩2,055 | ₩2,100 | -1.64% | 288.2만 |
|---|
| 2025.12.30 | ₩2,085 | ₩2,390 | ₩2,065 | ₩2,130 | +2.16% | 1714.1만 |
|---|
| 2025.12.29 | ₩2,200 | ₩2,205 | ₩1,995 | ₩2,024 | -8.01% | 428.5만 |
|---|
| 2025.12.26 | ₩2,033 | ₩2,429 | ₩1,995 | ₩2,205 | +8.43% | 2598.7만 |
|---|
| 2025.12.24 | ₩1,904 | ₩2,048 | ₩1,904 | ₩2,005 | +5.30% | 163.3만 |
|---|
| 2025.12.23 | ₩1,962 | ₩1,962 | ₩1,919 | ₩1,919 | -2.18% | 92.7만 |
|---|
| 2025.12.22 | ₩2,019 | ₩2,019 | ₩1,914 | ₩1,971 | -2.36% | 248만 |
|---|
| 2025.12.19 | ₩1,867 | ₩2,343 | ₩1,733 | ₩2,095 | +12.24% | 5782만 |
|---|
| 2025.12.18 | ₩2,052 | ₩2,095 | ₩1,790 | ₩1,846 | -10.07% | 654.6만 |
|---|
| 2025.12.17 | ₩1,786 | ₩2,252 | ₩1,615 | ₩2,052 | +14.93% | 4833.5만 |
|---|
| 2025.12.16 | ₩1,429 | ₩1,857 | ₩1,405 | ₩1,802 | +26.13% | 1706.4만 |
|---|
| 2025.12.15 | ₩1,428 | ₩1,438 | ₩1,405 | ₩1,429 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩1,436 | ₩1,436 | ₩1,408 | ₩1,429 | -0.53% | 4.7만 |
|---|
| 2025.12.11 | ₩1,437 | ₩1,441 | ₩1,421 | ₩1,428 | -0.66% | 6만 |
|---|
| 2025.12.10 | ₩1,448 | ₩1,450 | ₩1,421 | ₩1,437 | -0.72% | 12.1만 |
|---|
| 2025.12.09 | ₩1,434 | ₩1,452 | ₩1,429 | ₩1,448 | +0.93% | 26.9만 |
|---|
| 2025.12.08 | ₩1,400 | ₩1,449 | ₩1,396 | ₩1,434 | +2.45% | 41.8만 |
|---|
| 2025.12.05 | ₩1,376 | ₩1,408 | ₩1,367 | ₩1,390 | +1.04% | 9.2만 |
|---|
| 2025.12.04 | ₩1,384 | ₩1,390 | ₩1,365 | ₩1,376 | -0.55% | 7.9만 |
|---|
| 2025.12.03 | ₩1,378 | ₩1,412 | ₩1,375 | ₩1,382 | +0.28% | 5.3만 |
|---|
| 2025.12.02 | ₩1,376 | ₩1,381 | ₩1,362 | ₩1,376 | 0.00% | 4만 |
|---|
| 2025.12.01 | ₩1,390 | ₩1,415 | ₩1,371 | ₩1,376 | -1.03% | 16.4만 |
|---|
| 2025.11.28 | ₩1,348 | ₩1,396 | ₩1,348 | ₩1,389 | +3.04% | 18.8만 |
|---|
| 2025.11.27 | ₩1,365 | ₩1,365 | ₩1,329 | ₩1,351 | -0.98% | 6.5만 |
|---|
| 2025.11.26 | ₩1,316 | ₩1,358 | ₩1,316 | ₩1,358 | +3.18% | 17.6만 |
|---|
| 2025.11.25 | ₩1,329 | ₩1,334 | ₩1,314 | ₩1,328 | -0.07% | 12.6만 |
|---|
| 2025.11.24 | ₩1,323 | ₩1,336 | ₩1,320 | ₩1,322 | -0.07% | 4.7만 |
|---|
| 2025.11.21 | ₩1,329 | ₩1,333 | ₩1,313 | ₩1,322 | -0.50% | 6.5만 |
|---|
| 2025.11.20 | ₩1,333 | ₩1,346 | ₩1,328 | ₩1,337 | +0.29% | 6.1만 |
|---|
| 2025.11.19 | ₩1,348 | ₩1,348 | ₩1,312 | ₩1,333 | -1.06% | 3.6만 |
|---|
| 2025.11.18 | ₩1,371 | ₩1,372 | ₩1,325 | ₩1,338 | -2.43% | 10.1만 |
|---|
| 2025.11.17 | ₩1,344 | ₩1,374 | ₩1,338 | ₩1,371 | +2.06% | 6.4만 |
|---|
| 2025.11.14 | ₩1,389 | ₩1,407 | ₩1,352 | ₩1,352 | -2.61% | 9만 |
|---|
| 2025.11.13 | ₩1,371 | ₩1,399 | ₩1,367 | ₩1,392 | +1.53% | 10.3만 |
|---|
| 2025.11.12 | ₩1,337 | ₩1,375 | ₩1,337 | ₩1,370 | +2.49% | 11.7만 |
|---|
| 2025.11.11 | ₩1,340 | ₩1,353 | ₩1,327 | ₩1,337 | -0.21% | 8.5만 |
|---|
| 2025.11.10 | ₩1,325 | ₩1,344 | ₩1,315 | ₩1,340 | +1.15% | 12.3만 |
|---|
| 2025.11.07 | ₩1,343 | ₩1,352 | ₩1,291 | ₩1,319 | -1.77% | 11.3만 |
|---|
| 2025.11.06 | ₩1,325 | ₩1,357 | ₩1,314 | ₩1,349 | +1.80% | 11.9만 |
|---|
| 2025.11.05 | ₩1,340 | ₩1,340 | ₩1,290 | ₩1,324 | -1.21% | 15.7만 |
|---|
| 2025.11.04 | ₩1,294 | ₩1,352 | ₩1,289 | ₩1,327 | +2.50% | 21.9만 |
|---|
| 2025.11.03 | ₩1,325 | ₩1,333 | ₩1,289 | ₩1,293 | -2.37% | 20.9만 |
|---|
| 2025.10.31 | ₩1,315 | ₩1,362 | ₩1,311 | ₩1,325 | +0.72% | 9.8만 |
|---|
| 2025.10.30 | ₩1,344 | ₩1,352 | ₩1,314 | ₩1,319 | -1.84% | 19만 |
|---|
| 2025.10.29 | ₩1,362 | ₩1,362 | ₩1,337 | ₩1,347 | -1.12% | 11만 |
|---|
| 2025.10.28 | ₩1,350 | ₩1,368 | ₩1,343 | ₩1,362 | +0.92% | 8.6만 |
|---|
| 2025.10.27 | ₩1,359 | ₩1,359 | ₩1,332 | ₩1,350 | -0.70% | 13.6만 |
|---|
| 2025.10.24 | ₩1,360 | ₩1,363 | ₩1,336 | ₩1,339 | -1.54% | 8.8만 |
|---|
| 2025.10.23 | ₩1,362 | ₩1,381 | ₩1,351 | ₩1,361 | -0.07% | 7.6만 |
|---|
| 2025.10.22 | ₩1,343 | ₩1,367 | ₩1,322 | ₩1,366 | +1.70% | 6.4만 |
|---|
| 2025.10.21 | ₩1,371 | ₩1,371 | ₩1,333 | ₩1,343 | -2.08% | 8만 |
|---|
| 2025.10.20 | ₩1,333 | ₩1,370 | ₩1,333 | ₩1,352 | +1.43% | 6.2만 |
|---|
| 2025.10.17 | ₩1,370 | ₩1,370 | ₩1,311 | ₩1,339 | -2.29% | 14.7만 |
|---|
| 2025.10.16 | ₩1,354 | ₩1,370 | ₩1,338 | ₩1,348 | -0.49% | 11.4만 |
|---|
| 2025.10.15 | ₩1,338 | ₩1,371 | ₩1,338 | ₩1,354 | +1.21% | 10.6만 |
|---|
| 2025.10.14 | ₩1,343 | ₩1,355 | ₩1,329 | ₩1,334 | -0.64% | 10.5만 |
|---|
| 2025.10.13 | ₩1,349 | ₩1,353 | ₩1,314 | ₩1,343 | -0.42% | 10.6만 |
|---|
| 2025.10.10 | ₩1,389 | ₩1,392 | ₩1,348 | ₩1,353 | -2.54% | 17.8만 |
|---|