시장 데이터를 불러오는 중
전체 종목
유아이디 과거 주가
069330.KQ · KOSDAQ
주요 제품·사업: ITO COATING, GLASS LAMINATION
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069330.KQ · KOSDAQ
주요 제품·사업: ITO COATING, GLASS LAMINATION
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,211 | ₩1,211 | ₩1,160 | ₩1,160 | -4.21% | 1.2만 |
| 2026.10.07 | ₩1,171 | ₩1,228 | ₩1,149 | ₩1,193 | +1.88% | 2.7만 |
| 2026.10.06 | ₩1,184 | ₩1,184 | ₩1,114 | ₩1,170 | -1.18% | 9만 |
| 2026.10.02 | ₩1,140 | ₩1,149 | ₩1,130 | ₩1,137 | -0.26% | 1.2만 |
| 2026.10.01 | ₩1,169 | ₩1,169 | ₩1,130 | ₩1,140 | -2.48% | 4.6만 |
| 2026.09.30 | ₩1,167 | ₩1,257 | ₩1,122 | ₩1,169 | +0.17% | 1.8만 |
| 2026.09.29 | ₩1,183 | ₩1,205 | ₩1,128 | ₩1,170 | -1.10% | 1.7만 |
| 2026.09.28 | ₩1,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,190 |
| ₩1,192 |
| -4.64% |
| 7.4천 |
| 2026.09.23 | ₩1,206 | ₩1,220 | ₩1,198 | ₩1,218 | +1.00% | 8.1천 |
|---|
| 2026.09.22 | ₩1,207 | ₩1,225 | ₩1,190 | ₩1,206 | -0.08% | 2.2만 |
|---|
| 2026.09.21 | ₩1,268 | ₩1,269 | ₩1,225 | ₩1,225 | -3.39% | 7.4만 |
|---|
| 2026.09.18 | ₩1,305 | ₩1,305 | ₩1,260 | ₩1,270 | -2.68% | 2.2만 |
|---|
| 2026.09.17 | ₩1,240 | ₩1,300 | ₩1,235 | ₩1,280 | +3.23% | 4.6만 |
|---|
| 2026.09.16 | ₩1,187 | ₩1,278 | ₩1,129 | ₩1,241 | +4.55% | 7.2만 |
|---|
| 2026.09.15 | ₩1,160 | ₩1,185 | ₩1,139 | ₩1,164 | +0.34% | 1.2만 |
|---|
| 2026.09.14 | ₩1,133 | ₩1,188 | ₩1,133 | ₩1,162 | +2.56% | 2.2만 |
|---|
| 2026.09.11 | ₩1,173 | ₩1,199 | ₩1,163 | ₩1,174 | +0.09% | 2.1만 |
|---|
| 2026.09.10 | ₩1,203 | ₩1,234 | ₩1,169 | ₩1,200 | -0.25% | 3.3만 |
|---|
| 2026.09.09 | ₩1,260 | ₩1,260 | ₩1,191 | ₩1,203 | -4.52% | 6.7만 |
|---|
| 2026.09.08 | ₩1,270 | ₩1,293 | ₩1,259 | ₩1,260 | -0.79% | 3만 |
|---|
| 2026.09.07 | ₩1,299 | ₩1,300 | ₩1,235 | ₩1,295 | -0.31% | 7.8만 |
|---|
| 2026.09.04 | ₩1,316 | ₩1,341 | ₩1,268 | ₩1,300 | -1.22% | 7.9만 |
|---|
| 2026.09.03 | ₩1,209 | ₩1,330 | ₩1,189 | ₩1,330 | +10.01% | 21만 |
|---|
| 2026.09.02 | ₩1,199 | ₩1,222 | ₩1,186 | ₩1,219 | +1.67% | 3만 |
|---|
| 2026.09.01 | ₩1,170 | ₩1,200 | ₩1,144 | ₩1,199 | +2.48% | 6.6만 |
|---|
| 2026.08.31 | ₩1,246 | ₩1,246 | ₩1,165 | ₩1,172 | -5.94% | 5.9만 |
|---|
| 2026.08.28 | ₩1,270 | ₩1,270 | ₩1,196 | ₩1,247 | -1.81% | 8.6만 |
|---|
| 2026.08.27 | ₩1,244 | ₩1,245 | ₩1,191 | ₩1,219 | -2.01% | 18.1만 |
|---|
| 2026.08.26 | ₩1,178 | ₩1,235 | ₩1,142 | ₩1,235 | +4.84% | 28.7만 |
|---|
| 2026.08.25 | ₩1,145 | ₩1,180 | ₩1,125 | ₩1,179 | +2.97% | 49.3만 |
|---|
| 2026.08.24 | ₩1,118 | ₩1,178 | ₩1,055 | ₩1,177 | +5.28% | 57.1만 |
|---|
| 2026.08.21 | ₩1,162 | ₩1,162 | ₩1,049 | ₩1,121 | -3.53% | 24.7만 |
|---|
| 2026.08.20 | ₩1,041 | ₩1,119 | ₩1,040 | ₩1,110 | +6.63% | 33.9만 |
|---|
| 2026.08.19 | ₩1,049 | ₩1,052 | ₩1,013 | ₩1,041 | -0.76% | 4.6만 |
|---|
| 2026.08.18 | ₩1,031 | ₩1,062 | ₩936 | ₩1,049 | +1.75% | 45.7만 |
|---|
| 2026.08.14 | ₩1,066 | ₩1,066 | ₩1,024 | ₩1,040 | -2.44% | 2.8만 |
|---|
| 2026.08.13 | ₩1,030 | ₩1,066 | ₩1,012 | ₩1,031 | +0.10% | 8.6만 |
|---|
| 2026.08.12 | ₩1,087 | ₩1,087 | ₩1,025 | ₩1,027 | -5.52% | 3.6만 |
|---|
| 2026.08.11 | ₩1,024 | ₩1,081 | ₩1,014 | ₩1,055 | +3.03% | 7.2만 |
|---|
| 2026.08.10 | ₩1,018 | ₩1,055 | ₩993 | ₩1,024 | +0.59% | 8.7만 |
|---|
| 2026.08.07 | ₩1,057 | ₩1,158 | ₩1,011 | ₩1,017 | -3.78% | 5.8만 |
|---|
| 2026.08.06 | ₩1,035 | ₩1,081 | ₩1,025 | ₩1,057 | +2.13% | 2.8만 |
|---|
| 2026.08.05 | ₩1,048 | ₩1,096 | ₩1,010 | ₩1,010 | -3.63% | 3.1만 |
|---|
| 2026.08.04 | ₩1,021 | ₩1,066 | ₩1,020 | ₩1,050 | +2.84% | 3.6만 |
|---|
| 2026.08.03 | ₩1,068 | ₩1,110 | ₩1,015 | ₩1,026 | -3.93% | 14.2만 |
|---|
| 2026.07.31 | ₩954 | ₩1,088 | ₩954 | ₩1,069 | +12.05% | 4.3만 |
|---|
| 2026.07.30 | ₩952 | ₩1,011 | ₩951 | ₩1,002 | +5.25% | 3.1만 |
|---|
| 2026.07.29 | ₩1,011 | ₩1,044 | ₩958 | ₩961 | -4.95% | 2.6만 |
|---|
| 2026.07.28 | ₩1,072 | ₩1,072 | ₩1,003 | ₩1,058 | -1.31% | 2만 |
|---|
| 2026.07.27 | ₩1,070 | ₩1,121 | ₩990 | ₩1,072 | +0.19% | 3.1만 |
|---|
| 2026.07.24 | ₩1,177 | ₩1,177 | ₩1,063 | ₩1,063 | -9.69% | 5.5만 |
|---|
| 2026.07.23 | ₩1,073 | ₩1,190 | ₩1,032 | ₩1,180 | +9.97% | 101.8만 |
|---|
| 2026.07.22 | ₩1,099 | ₩1,130 | ₩1,025 | ₩1,080 | -1.73% | 21.8만 |
|---|
| 2026.07.21 | ₩1,042 | ₩1,100 | ₩1,026 | ₩1,063 | +2.02% | 16.6만 |
|---|
| 2026.07.20 | ₩1,064 | ₩1,085 | ₩995 | ₩1,051 | -1.22% | 4.3만 |
|---|
| 2026.07.16 | ₩1,069 | ₩1,096 | ₩1,060 | ₩1,074 | +0.47% | 1.3만 |
|---|
| 2026.07.15 | ₩1,060 | ₩1,109 | ₩1,024 | ₩1,069 | +0.85% | 11.3만 |
|---|
| 2026.07.14 | ₩1,060 | ₩1,075 | ₩1,003 | ₩1,069 | +0.85% | 1.2만 |
|---|
| 2026.07.13 | ₩1,080 | ₩1,120 | ₩1,040 | ₩1,069 | -1.02% | 16.7만 |
|---|
| 2026.07.10 | ₩1,040 | ₩1,100 | ₩1,025 | ₩1,090 | +4.81% | 17.4만 |
|---|
| 2026.07.09 | ₩940 | ₩1,144 | ₩940 | ₩1,050 | +11.70% | 38.7만 |
|---|
| 2026.07.08 | ₩996 | ₩1,034 | ₩931 | ₩998 | +0.20% | 4.6만 |
|---|
| 2026.07.07 | ₩971 | ₩1,012 | ₩915 | ₩1,004 | +3.40% | 3.2만 |
|---|
| 2026.07.06 | ₩1,035 | ₩1,042 | ₩979 | ₩979 | -5.41% | 3.1만 |
|---|
| 2026.07.03 | ₩1,035 | ₩1,079 | ₩942 | ₩1,044 | +0.87% | 10.7만 |
|---|
| 2026.07.02 | ₩1,047 | ₩1,083 | ₩962 | ₩1,045 | -0.19% | 5.7만 |
|---|
| 2026.07.01 | ₩964 | ₩1,157 | ₩884 | ₩1,070 | +11.00% | 18.4만 |
|---|
| 2026.06.30 | ₩953 | ₩1,018 | ₩929 | ₩973 | +2.10% | 3.8만 |
|---|
| 2026.06.29 | ₩911 | ₩996 | ₩884 | ₩948 | +4.06% | 6.7만 |
|---|
| 2026.06.26 | ₩960 | ₩991 | ₩830 | ₩913 | -4.90% | 4.6만 |
|---|
| 2026.06.25 | ₩1,026 | ₩1,080 | ₩933 | ₩969 | -5.56% | 2.5만 |
|---|
| 2026.06.24 | ₩1,001 | ₩1,078 | ₩962 | ₩1,035 | +3.40% | 4.5만 |
|---|
| 2026.06.23 | ₩1,037 | ₩1,049 | ₩951 | ₩1,011 | -2.51% | 9만 |
|---|
| 2026.06.22 | ₩1,033 | ₩1,101 | ₩941 | ₩1,039 | +0.58% | 9.7만 |
|---|
| 2026.06.19 | ₩1,145 | ₩1,145 | ₩1,006 | ₩1,039 | -9.26% | 18.3만 |
|---|
| 2026.06.18 | ₩1,012 | ₩1,180 | ₩958 | ₩1,145 | +13.14% | 64.5만 |
|---|
| 2026.06.17 | ₩962 | ₩1,050 | ₩889 | ₩1,012 | +5.20% | 23.5만 |
|---|
| 2026.06.16 | ₩901 | ₩944 | ₩893 | ₩916 | +1.66% | 1.3만 |
|---|
| 2026.06.15 | ₩856 | ₩930 | ₩856 | ₩892 | +4.21% | 3만 |
|---|
| 2026.06.12 | ₩813 | ₩887 | ₩809 | ₩853 | +4.92% | 4.6만 |
|---|
| 2026.06.11 | ₩780 | ₩848 | ₩774 | ₩804 | +3.08% | 7.6만 |
|---|
| 2026.06.10 | ₩869 | ₩869 | ₩740 | ₩780 | -10.24% | 646 |
|---|
| 2026.06.09 | ₩894 | ₩911 | ₩811 | ₩876 | -2.01% | 5.4만 |
|---|
| 2026.06.08 | ₩862 | ₩950 | ₩862 | ₩902 | +4.64% | 3만 |
|---|
| 2026.06.05 | ₩960 | ₩1,016 | ₩914 | ₩977 | +1.77% | 3.6만 |
|---|
| 2026.06.04 | ₩974 | ₩974 | ₩943 | ₩968 | -0.62% | 1.8만 |
|---|
| 2026.06.02 | ₩989 | ₩989 | ₩710 | ₩974 | -1.52% | 17.3만 |
|---|
| 2026.06.01 | ₩1,040 | ₩1,040 | ₩937 | ₩989 | -4.90% | 13.3만 |
|---|
| 2026.05.29 | ₩1,040 | ₩1,051 | ₩981 | ₩1,040 | 0.00% | 4.5만 |
|---|
| 2026.05.28 | ₩1,084 | ₩1,084 | ₩1,037 | ₩1,049 | -3.23% | 3만 |
|---|
| 2026.05.27 | ₩1,143 | ₩1,151 | ₩1,035 | ₩1,085 | -5.07% | 5.8만 |
|---|
| 2026.05.26 | ₩1,151 | ₩1,161 | ₩1,133 | ₩1,153 | +0.17% | 17.8만 |
|---|
| 2026.05.22 | ₩1,147 | ₩1,156 | ₩1,141 | ₩1,151 | +0.35% | 12.7만 |
|---|
| 2026.05.21 | ₩1,132 | ₩1,165 | ₩1,100 | ₩1,147 | +1.33% | 8.6만 |
|---|
| 2026.05.20 | ₩1,137 | ₩1,147 | ₩1,099 | ₩1,142 | +0.44% | 9.6만 |
|---|
| 2026.05.19 | ₩1,099 | ₩1,150 | ₩1,062 | ₩1,147 | +4.37% | 16.5만 |
|---|
| 2026.05.18 | ₩1,014 | ₩1,139 | ₩1,011 | ₩1,099 | +8.38% | 26.1만 |
|---|
| 2026.05.15 | ₩1,007 | ₩1,073 | ₩968 | ₩1,017 | +0.99% | 8.7만 |
|---|
| 2026.05.14 | ₩1,013 | ₩1,023 | ₩1,001 | ₩1,007 | -0.59% | 4.4만 |
|---|
| 2026.05.13 | ₩1,054 | ₩1,073 | ₩1,013 | ₩1,013 | -3.89% | 6.7만 |
|---|
| 2026.05.12 | ₩1,052 | ₩1,157 | ₩1,034 | ₩1,054 | +0.19% | 6.7만 |
|---|
| 2026.05.11 | ₩1,139 | ₩1,140 | ₩1,051 | ₩1,052 | -7.64% | 8.1만 |
|---|
| 2026.05.08 | ₩1,156 | ₩1,156 | ₩1,110 | ₩1,140 | -1.38% | 6.7만 |
|---|
| 2026.05.07 | ₩1,180 | ₩1,180 | ₩1,111 | ₩1,156 | -2.03% | 7.6만 |
|---|
| 2026.05.06 | ₩1,220 | ₩1,221 | ₩1,101 | ₩1,185 | -2.87% | 13.1만 |
|---|
| 2026.05.04 | ₩1,230 | ₩1,238 | ₩1,215 | ₩1,222 | -0.65% | 2.5만 |
|---|
| 2026.04.30 | ₩1,220 | ₩1,238 | ₩1,200 | ₩1,231 | +0.90% | 4.3만 |
|---|
| 2026.04.29 | ₩1,231 | ₩1,236 | ₩1,204 | ₩1,234 | +0.24% | 6.9만 |
|---|
| 2026.04.28 | ₩1,230 | ₩1,239 | ₩1,190 | ₩1,234 | +0.33% | 4.5만 |
|---|
| 2026.04.27 | ₩1,235 | ₩1,240 | ₩1,217 | ₩1,230 | -0.40% | 2.8만 |
|---|
| 2026.04.24 | ₩1,208 | ₩1,243 | ₩1,194 | ₩1,235 | +2.24% | 6만 |
|---|
| 2026.04.23 | ₩1,196 | ₩1,207 | ₩1,170 | ₩1,206 | +0.84% | 6.8만 |
|---|
| 2026.04.22 | ₩1,210 | ₩1,215 | ₩1,195 | ₩1,206 | -0.33% | 3만 |
|---|
| 2026.04.21 | ₩1,196 | ₩1,217 | ₩1,191 | ₩1,211 | +1.25% | 8.2만 |
|---|
| 2026.04.20 | ₩1,185 | ₩1,220 | ₩1,166 | ₩1,197 | +1.01% | 4.8만 |
|---|
| 2026.04.17 | ₩1,185 | ₩1,196 | ₩1,105 | ₩1,185 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩1,209 | ₩1,220 | ₩1,185 | ₩1,185 | -1.99% | 4.9만 |
|---|
| 2026.04.15 | ₩1,172 | ₩1,212 | ₩1,155 | ₩1,209 | +3.16% | 7.8만 |
|---|
| 2026.04.14 | ₩1,172 | ₩1,197 | ₩1,156 | ₩1,166 | -0.51% | 4.7만 |
|---|
| 2026.04.13 | ₩1,176 | ₩1,184 | ₩1,162 | ₩1,172 | -0.34% | 3.9만 |
|---|
| 2026.04.10 | ₩1,175 | ₩1,185 | ₩1,169 | ₩1,177 | +0.17% | 8.4만 |
|---|
| 2026.04.09 | ₩1,182 | ₩1,182 | ₩1,152 | ₩1,175 | -0.59% | 4.4만 |
|---|
| 2026.04.08 | ₩1,137 | ₩1,188 | ₩1,137 | ₩1,149 | +1.06% | 8.7만 |
|---|
| 2026.04.07 | ₩1,099 | ₩1,153 | ₩1,099 | ₩1,137 | +3.46% | 14만 |
|---|
| 2026.04.06 | ₩1,070 | ₩1,100 | ₩1,070 | ₩1,097 | +2.52% | 7.1만 |
|---|
| 2026.04.03 | ₩1,047 | ₩1,074 | ₩1,041 | ₩1,070 | +2.20% | 5.4만 |
|---|
| 2026.04.02 | ₩1,073 | ₩1,073 | ₩1,025 | ₩1,047 | -2.42% | 4.6만 |
|---|
| 2026.04.01 | ₩1,059 | ₩1,076 | ₩1,042 | ₩1,047 | -1.13% | 13.5만 |
|---|
| 2026.03.31 | ₩1,035 | ₩1,057 | ₩1,035 | ₩1,036 | +0.10% | 10.2만 |
|---|
| 2026.03.30 | ₩1,059 | ₩1,059 | ₩1,015 | ₩1,042 | -1.61% | 4.7만 |
|---|
| 2026.03.27 | ₩1,055 | ₩1,064 | ₩1,040 | ₩1,060 | +0.47% | 4.5만 |
|---|
| 2026.03.26 | ₩1,060 | ₩1,062 | ₩1,028 | ₩1,055 | -0.47% | 4.2만 |
|---|
| 2026.03.25 | ₩1,029 | ₩1,037 | ₩1,020 | ₩1,025 | -0.39% | 4.6만 |
|---|
| 2026.03.24 | ₩1,019 | ₩1,038 | ₩1,008 | ₩1,029 | +0.98% | 5.2만 |
|---|
| 2026.03.23 | ₩1,040 | ₩1,050 | ₩1,005 | ₩1,038 | -0.19% | 2.6만 |
|---|
| 2026.03.20 | ₩1,032 | ₩1,041 | ₩1,019 | ₩1,040 | +0.78% | 3.9만 |
|---|
| 2026.03.19 | ₩1,060 | ₩1,064 | ₩1,003 | ₩1,041 | -1.79% | 4.8만 |
|---|
| 2026.03.18 | ₩1,047 | ₩1,060 | ₩1,043 | ₩1,060 | +1.24% | 5.1만 |
|---|
| 2026.03.17 | ₩1,018 | ₩1,050 | ₩1,003 | ₩1,047 | +2.85% | 12.1만 |
|---|
| 2026.03.16 | ₩1,007 | ₩1,018 | ₩994 | ₩1,009 | +0.20% | 4.5만 |
|---|
| 2026.03.13 | ₩988 | ₩1,003 | ₩960 | ₩998 | +1.01% | 9.4만 |
|---|
| 2026.03.12 | ₩947 | ₩989 | ₩935 | ₩988 | +4.33% | 12.9만 |
|---|
| 2026.03.11 | ₩914 | ₩989 | ₩900 | ₩944 | +3.28% | 8.6만 |
|---|
| 2026.03.10 | ₩897 | ₩940 | ₩897 | ₩917 | +2.23% | 3.5만 |
|---|
| 2026.03.09 | ₩953 | ₩953 | ₩920 | ₩920 | -3.46% | 5만 |
|---|
| 2026.03.06 | ₩887 | ₩949 | ₩883 | ₩947 | +6.76% | 11.8만 |
|---|
| 2026.03.05 | ₩857 | ₩929 | ₩852 | ₩884 | +3.15% | 16.1만 |
|---|
| 2026.03.04 | ₩1,001 | ₩1,008 | ₩780 | ₩857 | -14.39% | 56만 |
|---|
| 2026.03.03 | ₩1,005 | ₩1,030 | ₩1,002 | ₩1,013 | +0.80% | 8.9만 |
|---|
| 2026.02.27 | ₩1,067 | ₩1,067 | ₩1,030 | ₩1,030 | -3.47% | 9.6만 |
|---|
| 2026.02.26 | ₩1,076 | ₩1,077 | ₩1,060 | ₩1,072 | -0.37% | 5.4만 |
|---|
| 2026.02.25 | ₩1,067 | ₩1,090 | ₩1,056 | ₩1,076 | +0.84% | 10.2만 |
|---|
| 2026.02.24 | ₩1,042 | ₩1,098 | ₩1,030 | ₩1,067 | +2.40% | 9.5만 |
|---|
| 2026.02.23 | ₩1,042 | ₩1,043 | ₩1,029 | ₩1,042 | 0.00% | 8.4만 |
|---|
| 2026.02.20 | ₩1,052 | ₩1,058 | ₩1,026 | ₩1,042 | -0.95% | 8.2만 |
|---|
| 2026.02.19 | ₩1,048 | ₩1,079 | ₩1,020 | ₩1,052 | +0.38% | 17.4만 |
|---|
| 2026.02.13 | ₩1,089 | ₩1,092 | ₩1,044 | ₩1,050 | -3.58% | 11.3만 |
|---|
| 2026.02.12 | ₩1,099 | ₩1,104 | ₩1,089 | ₩1,102 | +0.27% | 4.6만 |
|---|
| 2026.02.11 | ₩1,080 | ₩1,128 | ₩1,075 | ₩1,099 | +1.76% | 4.9만 |
|---|
| 2026.02.10 | ₩1,063 | ₩1,142 | ₩1,063 | ₩1,080 | +1.60% | 13.5만 |
|---|
| 2026.02.09 | ₩1,064 | ₩1,066 | ₩1,035 | ₩1,062 | -0.19% | 5.1만 |
|---|
| 2026.02.06 | ₩1,056 | ₩1,065 | ₩1,033 | ₩1,065 | +0.85% | 6만 |
|---|
| 2026.02.05 | ₩1,060 | ₩1,060 | ₩1,041 | ₩1,056 | -0.38% | 6.6만 |
|---|
| 2026.02.04 | ₩1,072 | ₩1,072 | ₩1,051 | ₩1,058 | -1.31% | 2.2만 |
|---|
| 2026.02.03 | ₩1,061 | ₩1,074 | ₩1,053 | ₩1,072 | +1.04% | 8.2만 |
|---|
| 2026.02.02 | ₩1,087 | ₩1,087 | ₩1,057 | ₩1,074 | -1.20% | 5.3만 |
|---|
| 2026.01.30 | ₩1,098 | ₩1,098 | ₩1,065 | ₩1,089 | -0.82% | 3.6만 |
|---|
| 2026.01.29 | ₩1,097 | ₩1,104 | ₩1,085 | ₩1,098 | +0.09% | 1.7만 |
|---|
| 2026.01.28 | ₩1,081 | ₩1,098 | ₩1,052 | ₩1,097 | +1.48% | 4.5만 |
|---|
| 2026.01.27 | ₩1,085 | ₩1,085 | ₩1,069 | ₩1,082 | -0.28% | 2.5만 |
|---|
| 2026.01.26 | ₩1,071 | ₩1,085 | ₩1,068 | ₩1,085 | +1.31% | 5.8만 |
|---|
| 2026.01.23 | ₩1,076 | ₩1,077 | ₩1,054 | ₩1,071 | -0.46% | 4.7만 |
|---|
| 2026.01.22 | ₩1,066 | ₩1,084 | ₩1,066 | ₩1,076 | +0.94% | 3.9만 |
|---|
| 2026.01.21 | ₩1,082 | ₩1,085 | ₩1,065 | ₩1,075 | -0.65% | 6.9천 |
|---|
| 2026.01.20 | ₩1,073 | ₩1,090 | ₩1,060 | ₩1,082 | +0.84% | 3.3만 |
|---|
| 2026.01.19 | ₩1,081 | ₩1,083 | ₩1,065 | ₩1,082 | +0.09% | 2.3만 |
|---|
| 2026.01.16 | ₩1,070 | ₩1,081 | ₩1,060 | ₩1,081 | +1.03% | 2.2만 |
|---|
| 2026.01.15 | ₩1,052 | ₩1,084 | ₩1,052 | ₩1,077 | +2.38% | 3.6만 |
|---|
| 2026.01.14 | ₩1,065 | ₩1,069 | ₩1,050 | ₩1,067 | +0.19% | 3.2만 |
|---|
| 2026.01.13 | ₩1,068 | ₩1,068 | ₩1,020 | ₩1,065 | -0.28% | 7.9만 |
|---|
| 2026.01.12 | ₩1,069 | ₩1,072 | ₩1,054 | ₩1,068 | -0.09% | 4.2만 |
|---|
| 2026.01.09 | ₩1,070 | ₩1,084 | ₩1,068 | ₩1,069 | -0.09% | 5.5만 |
|---|
| 2026.01.08 | ₩1,084 | ₩1,094 | ₩1,056 | ₩1,079 | -0.46% | 2.6만 |
|---|
| 2026.01.07 | ₩1,082 | ₩1,091 | ₩1,069 | ₩1,084 | +0.18% | 4.2만 |
|---|
| 2026.01.06 | ₩1,100 | ₩1,112 | ₩1,041 | ₩1,082 | -1.64% | 6.1만 |
|---|
| 2026.01.05 | ₩1,114 | ₩1,129 | ₩1,081 | ₩1,100 | -1.26% | 6.3만 |
|---|
| 2026.01.02 | ₩1,133 | ₩1,143 | ₩1,110 | ₩1,114 | -1.68% | 4.1만 |
|---|
| 2025.12.30 | ₩1,123 | ₩1,133 | ₩1,112 | ₩1,133 | +0.89% | 3만 |
|---|
| 2025.12.29 | ₩1,118 | ₩1,129 | ₩1,110 | ₩1,123 | +0.45% | 3.1만 |
|---|
| 2025.12.26 | ₩1,120 | ₩1,131 | ₩1,113 | ₩1,118 | -0.18% | 2.6만 |
|---|
| 2025.12.24 | ₩1,144 | ₩1,144 | ₩1,070 | ₩1,120 | -2.10% | 4.3만 |
|---|
| 2025.12.23 | ₩1,153 | ₩1,195 | ₩1,132 | ₩1,144 | -0.78% | 2.5만 |
|---|
| 2025.12.22 | ₩1,117 | ₩1,157 | ₩1,109 | ₩1,153 | +3.22% | 4.9만 |
|---|
| 2025.12.19 | ₩1,125 | ₩1,125 | ₩1,116 | ₩1,117 | -0.71% | 1.7만 |
|---|
| 2025.12.18 | ₩1,121 | ₩1,134 | ₩1,121 | ₩1,127 | +0.54% | 9.7천 |
|---|
| 2025.12.17 | ₩1,133 | ₩1,142 | ₩1,130 | ₩1,134 | +0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩1,141 | ₩1,156 | ₩1,133 | ₩1,143 | +0.18% | 2.3만 |
|---|
| 2025.12.15 | ₩1,133 | ₩1,143 | ₩1,127 | ₩1,141 | +0.71% | 3.6만 |
|---|
| 2025.12.12 | ₩1,126 | ₩1,135 | ₩1,124 | ₩1,133 | +0.62% | 7.8천 |
|---|
| 2025.12.11 | ₩1,137 | ₩1,137 | ₩1,115 | ₩1,136 | -0.09% | 2.4만 |
|---|
| 2025.12.10 | ₩1,098 | ₩1,146 | ₩1,098 | ₩1,137 | +3.55% | 4.5만 |
|---|
| 2025.12.09 | ₩1,137 | ₩1,144 | ₩1,071 | ₩1,098 | -3.43% | 12.3만 |
|---|
| 2025.12.08 | ₩1,169 | ₩1,169 | ₩1,100 | ₩1,137 | -2.74% | 2.3만 |
|---|
| 2025.12.05 | ₩1,158 | ₩1,169 | ₩1,158 | ₩1,169 | +0.95% | 3.1만 |
|---|
| 2025.12.04 | ₩1,176 | ₩1,187 | ₩1,138 | ₩1,158 | -1.53% | 2.3만 |
|---|
| 2025.12.03 | ₩1,183 | ₩1,190 | ₩1,169 | ₩1,187 | +0.34% | 4만 |
|---|
| 2025.12.02 | ₩1,176 | ₩1,198 | ₩1,163 | ₩1,183 | +0.60% | 5.7만 |
|---|
| 2025.12.01 | ₩1,174 | ₩1,177 | ₩1,157 | ₩1,176 | +0.17% | 5.7만 |
|---|
| 2025.11.28 | ₩1,175 | ₩1,177 | ₩1,103 | ₩1,177 | +0.17% | 5.2만 |
|---|
| 2025.11.27 | ₩1,170 | ₩1,180 | ₩1,111 | ₩1,177 | +0.60% | 2.8만 |
|---|
| 2025.11.26 | ₩1,153 | ₩1,181 | ₩1,137 | ₩1,180 | +2.34% | 5.6만 |
|---|
| 2025.11.25 | ₩1,136 | ₩1,176 | ₩1,121 | ₩1,153 | +1.50% | 4.6만 |
|---|
| 2025.11.24 | ₩1,142 | ₩1,149 | ₩1,125 | ₩1,136 | -0.53% | 6.3만 |
|---|
| 2025.11.21 | ₩1,147 | ₩1,147 | ₩1,113 | ₩1,142 | -0.44% | 5만 |
|---|
| 2025.11.20 | ₩1,147 | ₩1,147 | ₩1,125 | ₩1,147 | 0.00% | 4.3만 |
|---|
| 2025.11.19 | ₩1,156 | ₩1,156 | ₩1,109 | ₩1,147 | -0.78% | 4.1만 |
|---|
| 2025.11.18 | ₩1,141 | ₩1,159 | ₩1,124 | ₩1,156 | +1.31% | 6.8만 |
|---|
| 2025.11.17 | ₩1,059 | ₩1,164 | ₩1,056 | ₩1,141 | +7.74% | 39.9만 |
|---|
| 2025.11.14 | ₩1,048 | ₩1,056 | ₩1,035 | ₩1,056 | +0.76% | 2만 |
|---|
| 2025.11.13 | ₩1,047 | ₩1,056 | ₩1,042 | ₩1,048 | +0.10% | 7.5만 |
|---|
| 2025.11.12 | ₩1,050 | ₩1,051 | ₩1,038 | ₩1,047 | -0.29% | 2.5만 |
|---|
| 2025.11.11 | ₩1,048 | ₩1,051 | ₩1,040 | ₩1,050 | +0.19% | 2만 |
|---|
| 2025.11.10 | ₩1,043 | ₩1,050 | ₩1,030 | ₩1,048 | +0.48% | 2.8만 |
|---|
| 2025.11.07 | ₩1,049 | ₩1,057 | ₩1,039 | ₩1,043 | -0.57% | 3.4만 |
|---|
| 2025.11.06 | ₩1,048 | ₩1,051 | ₩1,039 | ₩1,047 | -0.10% | 3.4만 |
|---|
| 2025.11.05 | ₩1,069 | ₩1,077 | ₩1,055 | ₩1,058 | -1.03% | 2.6만 |
|---|
| 2025.11.04 | ₩1,079 | ₩1,089 | ₩1,045 | ₩1,069 | -0.93% | 5.8만 |
|---|
| 2025.11.03 | ₩1,100 | ₩1,126 | ₩1,010 | ₩1,089 | -1.00% | 13.2만 |
|---|
| 2025.10.31 | ₩1,092 | ₩1,105 | ₩1,087 | ₩1,100 | +0.73% | 3.3만 |
|---|
| 2025.10.30 | ₩1,137 | ₩1,137 | ₩1,103 | ₩1,111 | -2.29% | 3.2만 |
|---|
| 2025.10.29 | ₩1,119 | ₩1,140 | ₩1,109 | ₩1,125 | +0.54% | 8.1만 |
|---|
| 2025.10.28 | ₩1,116 | ₩1,120 | ₩1,107 | ₩1,119 | +0.27% | 3.5만 |
|---|
| 2025.10.27 | ₩1,121 | ₩1,124 | ₩1,103 | ₩1,116 | -0.45% | 6.2만 |
|---|
| 2025.10.24 | ₩1,132 | ₩1,135 | ₩1,109 | ₩1,115 | -1.50% | 6.3만 |
|---|
| 2025.10.23 | ₩1,141 | ₩1,151 | ₩1,125 | ₩1,133 | -0.70% | 5.6만 |
|---|
| 2025.10.22 | ₩1,147 | ₩1,153 | ₩1,135 | ₩1,141 | -0.52% | 4.6만 |
|---|
| 2025.10.21 | ₩1,162 | ₩1,176 | ₩1,147 | ₩1,147 | -1.29% | 4.8만 |
|---|
| 2025.10.20 | ₩1,178 | ₩1,180 | ₩1,156 | ₩1,176 | -0.17% | 3.9만 |
|---|
| 2025.10.17 | ₩1,180 | ₩1,186 | ₩1,170 | ₩1,180 | 0.00% | 2.4만 |
|---|
| 2025.10.16 | ₩1,182 | ₩1,189 | ₩1,171 | ₩1,180 | -0.17% | 3.6만 |
|---|
| 2025.10.15 | ₩1,187 | ₩1,191 | ₩1,174 | ₩1,182 | -0.42% | 6.3만 |
|---|
| 2025.10.14 | ₩1,188 | ₩1,198 | ₩1,178 | ₩1,189 | +0.08% | 6.3만 |
|---|
| 2025.10.13 | ₩1,212 | ₩1,215 | ₩1,182 | ₩1,199 | -1.07% | 3.2만 |
|---|
| 2025.10.10 | ₩1,230 | ₩1,237 | ₩1,199 | ₩1,215 | -1.22% | 4.3만 |
|---|