시장 데이터를 불러오는 중
전체 종목
모나용평 과거 주가
070960.KS · KOSPI
주요 제품·사업: 리조트 운영, 콘도 분양
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
070960.KS · KOSPI
주요 제품·사업: 리조트 운영, 콘도 분양
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,957 | ₩1,957 | ₩1,736 | ₩1,920 | -1.89% | 25.2만 |
| 2026.10.07 | ₩1,966 | ₩2,075 | ₩1,910 | ₩1,918 | -2.44% | 6.9만 |
| 2026.10.06 | ₩2,050 | ₩2,050 | ₩1,965 | ₩1,996 | -2.63% | 4.4만 |
| 2026.10.02 | ₩2,020 | ₩2,030 | ₩1,998 | ₩2,005 | -0.74% | 1만 |
| 2026.10.01 | ₩2,050 | ₩2,050 | ₩2,005 | ₩2,005 | -2.20% | 5.5만 |
| 2026.09.30 | ₩2,020 | ₩2,080 | ₩1,994 | ₩2,030 | +0.50% | 2.8만 |
| 2026.09.29 | ₩2,080 | ₩2,080 | ₩1,970 | ₩2,035 | -2.16% | 2.7만 |
| 2026.09.28 | ₩2,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,015 |
| ₩2,050 |
| +0.49% |
| 2.6만 |
| 2026.09.23 | ₩2,000 | ₩2,060 | ₩1,998 | ₩2,030 | +1.50% | 3.7만 |
|---|
| 2026.09.22 | ₩1,876 | ₩2,035 | ₩1,876 | ₩1,998 | +6.50% | 5.9만 |
|---|
| 2026.09.21 | ₩1,980 | ₩1,980 | ₩1,860 | ₩1,905 | -3.79% | 5만 |
|---|
| 2026.09.18 | ₩1,930 | ₩1,947 | ₩1,907 | ₩1,916 | -0.73% | 4.4만 |
|---|
| 2026.09.17 | ₩1,956 | ₩1,956 | ₩1,904 | ₩1,930 | -1.33% | 6.3만 |
|---|
| 2026.09.16 | ₩1,988 | ₩1,988 | ₩1,917 | ₩1,956 | -1.61% | 2.1만 |
|---|
| 2026.09.15 | ₩1,958 | ₩1,980 | ₩1,919 | ₩1,938 | -1.02% | 5.5만 |
|---|
| 2026.09.14 | ₩1,970 | ₩1,997 | ₩1,958 | ₩1,967 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩1,995 | ₩1,995 | ₩1,953 | ₩1,987 | -0.40% | 1.5만 |
|---|
| 2026.09.10 | ₩2,025 | ₩2,040 | ₩1,940 | ₩1,960 | -3.21% | 5.7만 |
|---|
| 2026.09.09 | ₩1,971 | ₩2,030 | ₩1,960 | ₩2,000 | +1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩1,980 | ₩2,045 | ₩1,980 | ₩1,990 | +0.51% | 3.9만 |
|---|
| 2026.09.07 | ₩2,035 | ₩2,050 | ₩1,998 | ₩2,010 | -1.23% | 2.1만 |
|---|
| 2026.09.04 | ₩2,100 | ₩2,100 | ₩2,000 | ₩2,030 | -3.33% | 2.5만 |
|---|
| 2026.09.03 | ₩2,075 | ₩2,075 | ₩1,978 | ₩1,994 | -3.90% | 10.7만 |
|---|
| 2026.09.02 | ₩2,050 | ₩2,135 | ₩2,050 | ₩2,065 | +0.73% | 5.3만 |
|---|
| 2026.09.01 | ₩2,060 | ₩2,135 | ₩2,040 | ₩2,100 | +1.94% | 8.6만 |
|---|
| 2026.08.31 | ₩2,120 | ₩2,120 | ₩2,030 | ₩2,080 | -1.89% | 3.4만 |
|---|
| 2026.08.28 | ₩2,125 | ₩2,125 | ₩2,070 | ₩2,100 | -1.18% | 3.3만 |
|---|
| 2026.08.27 | ₩2,185 | ₩2,185 | ₩2,105 | ₩2,110 | -3.43% | 4.3만 |
|---|
| 2026.08.26 | ₩2,150 | ₩2,185 | ₩2,130 | ₩2,180 | +1.40% | 2.2만 |
|---|
| 2026.08.25 | ₩2,175 | ₩2,200 | ₩2,080 | ₩2,130 | -2.07% | 3.7만 |
|---|
| 2026.08.24 | ₩2,200 | ₩2,210 | ₩2,140 | ₩2,175 | -1.14% | 3.8만 |
|---|
| 2026.08.21 | ₩2,225 | ₩2,310 | ₩2,175 | ₩2,220 | -0.22% | 6.5만 |
|---|
| 2026.08.20 | ₩2,265 | ₩2,265 | ₩2,185 | ₩2,260 | -0.22% | 10.3만 |
|---|
| 2026.08.19 | ₩2,320 | ₩2,430 | ₩2,190 | ₩2,265 | -2.37% | 28.3만 |
|---|
| 2026.08.18 | ₩2,410 | ₩2,650 | ₩2,225 | ₩2,255 | -6.43% | 47.2만 |
|---|
| 2026.08.14 | ₩2,185 | ₩2,400 | ₩2,165 | ₩2,195 | +0.46% | 8.1만 |
|---|
| 2026.08.13 | ₩2,275 | ₩2,275 | ₩2,105 | ₩2,190 | -3.74% | 7.3만 |
|---|
| 2026.08.12 | ₩2,290 | ₩2,295 | ₩2,215 | ₩2,245 | -1.97% | 2.3만 |
|---|
| 2026.08.11 | ₩2,290 | ₩2,300 | ₩2,205 | ₩2,290 | 0.00% | 9천 |
|---|
| 2026.08.10 | ₩2,225 | ₩2,265 | ₩2,175 | ₩2,265 | +1.80% | 2.9만 |
|---|
| 2026.08.07 | ₩2,150 | ₩2,280 | ₩2,115 | ₩2,230 | +3.72% | 2.3만 |
|---|
| 2026.08.06 | ₩2,200 | ₩2,210 | ₩2,140 | ₩2,145 | -2.50% | 1.2만 |
|---|
| 2026.08.05 | ₩2,200 | ₩2,310 | ₩2,145 | ₩2,145 | -2.50% | 2.5만 |
|---|
| 2026.08.04 | ₩2,115 | ₩2,200 | ₩2,115 | ₩2,135 | +0.95% | 1.1만 |
|---|
| 2026.08.03 | ₩2,120 | ₩2,180 | ₩2,090 | ₩2,130 | +0.47% | 1.4만 |
|---|
| 2026.07.31 | ₩2,095 | ₩2,165 | ₩2,030 | ₩2,120 | +1.19% | 10.1만 |
|---|
| 2026.07.30 | ₩1,991 | ₩2,120 | ₩1,991 | ₩2,095 | +5.22% | 6.7만 |
|---|
| 2026.07.29 | ₩2,115 | ₩2,150 | ₩1,991 | ₩2,005 | -5.20% | 25.9만 |
|---|
| 2026.07.28 | ₩2,215 | ₩2,215 | ₩2,065 | ₩2,080 | -6.09% | 9만 |
|---|
| 2026.07.27 | ₩2,210 | ₩2,210 | ₩2,155 | ₩2,180 | -1.36% | 1만 |
|---|
| 2026.07.24 | ₩2,150 | ₩2,290 | ₩2,110 | ₩2,185 | +1.63% | 3.5만 |
|---|
| 2026.07.23 | ₩2,155 | ₩2,210 | ₩2,090 | ₩2,175 | +0.93% | 2.5만 |
|---|
| 2026.07.22 | ₩2,100 | ₩2,160 | ₩2,055 | ₩2,155 | +2.62% | 2.2만 |
|---|
| 2026.07.21 | ₩2,055 | ₩2,110 | ₩2,040 | ₩2,100 | +2.19% | 9.5만 |
|---|
| 2026.07.20 | ₩2,090 | ₩2,135 | ₩2,050 | ₩2,095 | +0.24% | 8.6만 |
|---|
| 2026.07.16 | ₩2,160 | ₩2,160 | ₩2,080 | ₩2,110 | -2.31% | 4.4만 |
|---|
| 2026.07.15 | ₩2,085 | ₩2,145 | ₩2,070 | ₩2,120 | +1.68% | 3.5만 |
|---|
| 2026.07.14 | ₩2,110 | ₩2,135 | ₩2,055 | ₩2,095 | -0.71% | 19.3만 |
|---|
| 2026.07.13 | ₩2,300 | ₩2,300 | ₩2,125 | ₩2,125 | -7.61% | 3.4만 |
|---|
| 2026.07.10 | ₩2,255 | ₩2,370 | ₩2,250 | ₩2,275 | +0.89% | 14.7만 |
|---|
| 2026.07.09 | ₩2,255 | ₩2,295 | ₩2,220 | ₩2,275 | +0.89% | 2.9만 |
|---|
| 2026.07.08 | ₩2,315 | ₩2,400 | ₩2,260 | ₩2,330 | +0.65% | 7.3만 |
|---|
| 2026.07.07 | ₩2,345 | ₩2,405 | ₩2,325 | ₩2,400 | +2.35% | 1.2만 |
|---|
| 2026.07.06 | ₩2,410 | ₩2,410 | ₩2,330 | ₩2,360 | -2.07% | 2.8만 |
|---|
| 2026.07.03 | ₩2,405 | ₩2,410 | ₩2,300 | ₩2,405 | 0.00% | 4.3만 |
|---|
| 2026.07.02 | ₩2,445 | ₩2,460 | ₩2,350 | ₩2,350 | -3.89% | 3.1만 |
|---|
| 2026.07.01 | ₩2,355 | ₩2,500 | ₩2,330 | ₩2,410 | +2.34% | 2.6만 |
|---|
| 2026.06.30 | ₩2,290 | ₩2,350 | ₩2,255 | ₩2,285 | -0.22% | 4만 |
|---|
| 2026.06.29 | ₩2,180 | ₩2,315 | ₩2,175 | ₩2,305 | +5.73% | 3.4만 |
|---|
| 2026.06.26 | ₩2,275 | ₩2,295 | ₩2,095 | ₩2,195 | -3.52% | 8만 |
|---|
| 2026.06.25 | ₩2,270 | ₩2,350 | ₩2,215 | ₩2,240 | -1.32% | 7.6만 |
|---|
| 2026.06.24 | ₩2,350 | ₩2,350 | ₩2,240 | ₩2,320 | -1.28% | 7.2만 |
|---|
| 2026.06.23 | ₩2,375 | ₩2,460 | ₩2,310 | ₩2,365 | -0.42% | 11.3만 |
|---|
| 2026.06.22 | ₩2,440 | ₩2,460 | ₩2,370 | ₩2,440 | 0.00% | 4.4만 |
|---|
| 2026.06.19 | ₩2,525 | ₩2,525 | ₩2,377 | ₩2,410 | -4.55% | 10.8만 |
|---|
| 2026.06.18 | ₩2,640 | ₩2,650 | ₩2,450 | ₩2,525 | -4.36% | 8.1만 |
|---|
| 2026.06.17 | ₩2,620 | ₩2,740 | ₩2,595 | ₩2,635 | +0.57% | 12.7만 |
|---|
| 2026.06.16 | ₩2,500 | ₩2,670 | ₩2,500 | ₩2,670 | +6.80% | 4.2만 |
|---|
| 2026.06.15 | ₩2,570 | ₩2,585 | ₩2,465 | ₩2,505 | -2.53% | 5만 |
|---|
| 2026.06.12 | ₩2,520 | ₩2,550 | ₩2,470 | ₩2,470 | -1.98% | 3.2만 |
|---|
| 2026.06.11 | ₩2,370 | ₩2,480 | ₩2,370 | ₩2,470 | +4.22% | 5.7만 |
|---|
| 2026.06.10 | ₩2,455 | ₩2,510 | ₩2,400 | ₩2,430 | -1.02% | 4 |
|---|
| 2026.06.09 | ₩2,250 | ₩2,475 | ₩2,250 | ₩2,475 | +10.00% | 5.9만 |
|---|
| 2026.06.08 | ₩2,370 | ₩2,450 | ₩2,300 | ₩2,330 | -1.69% | 8.3만 |
|---|
| 2026.06.05 | ₩2,430 | ₩2,515 | ₩2,430 | ₩2,465 | +1.44% | 4.2만 |
|---|
| 2026.06.04 | ₩2,410 | ₩2,515 | ₩2,410 | ₩2,450 | +1.66% | 5.6만 |
|---|
| 2026.06.02 | ₩2,545 | ₩2,545 | ₩2,400 | ₩2,470 | -2.95% | 12.2만 |
|---|
| 2026.06.01 | ₩2,610 | ₩2,645 | ₩2,485 | ₩2,485 | -4.79% | 13.2만 |
|---|
| 2026.05.29 | ₩2,685 | ₩2,725 | ₩2,600 | ₩2,605 | -2.98% | 7.9만 |
|---|
| 2026.05.28 | ₩2,710 | ₩2,745 | ₩2,605 | ₩2,705 | -0.18% | 9만 |
|---|
| 2026.05.27 | ₩2,760 | ₩2,775 | ₩2,680 | ₩2,720 | -1.45% | 11.5만 |
|---|
| 2026.05.26 | ₩2,840 | ₩2,860 | ₩2,745 | ₩2,775 | -2.29% | 11.5만 |
|---|
| 2026.05.22 | ₩2,765 | ₩2,855 | ₩2,765 | ₩2,840 | +2.71% | 4만 |
|---|
| 2026.05.21 | ₩2,800 | ₩2,850 | ₩2,765 | ₩2,780 | -0.71% | 7.1만 |
|---|
| 2026.05.20 | ₩2,845 | ₩2,845 | ₩2,750 | ₩2,780 | -2.28% | 18만 |
|---|
| 2026.05.19 | ₩2,835 | ₩2,890 | ₩2,800 | ₩2,820 | -0.53% | 10.7만 |
|---|
| 2026.05.18 | ₩2,910 | ₩2,915 | ₩2,835 | ₩2,865 | -1.55% | 5.8만 |
|---|
| 2026.05.15 | ₩2,905 | ₩2,980 | ₩2,845 | ₩2,920 | +0.52% | 11.3만 |
|---|
| 2026.05.14 | ₩2,925 | ₩2,965 | ₩2,905 | ₩2,905 | -0.68% | 4.1만 |
|---|
| 2026.05.13 | ₩2,935 | ₩2,960 | ₩2,865 | ₩2,945 | +0.34% | 4.8만 |
|---|
| 2026.05.12 | ₩3,000 | ₩3,020 | ₩2,880 | ₩2,935 | -2.17% | 11.8만 |
|---|
| 2026.05.11 | ₩3,045 | ₩3,080 | ₩2,965 | ₩3,000 | -1.48% | 14.8만 |
|---|
| 2026.05.08 | ₩3,090 | ₩3,090 | ₩3,020 | ₩3,075 | -0.49% | 5.3만 |
|---|
| 2026.05.07 | ₩3,060 | ₩3,135 | ₩3,050 | ₩3,090 | +0.98% | 5.8만 |
|---|
| 2026.05.06 | ₩3,120 | ₩3,120 | ₩3,045 | ₩3,090 | -0.96% | 18.1만 |
|---|
| 2026.05.04 | ₩3,125 | ₩3,175 | ₩3,105 | ₩3,120 | -0.16% | 15.6만 |
|---|
| 2026.04.30 | ₩3,125 | ₩3,165 | ₩3,095 | ₩3,120 | -0.16% | 6.8만 |
|---|
| 2026.04.29 | ₩3,080 | ₩3,105 | ₩3,060 | ₩3,080 | 0.00% | 4.6만 |
|---|
| 2026.04.28 | ₩3,125 | ₩3,125 | ₩3,060 | ₩3,090 | -1.12% | 5.9만 |
|---|
| 2026.04.27 | ₩3,070 | ₩3,125 | ₩3,060 | ₩3,125 | +1.79% | 8.7만 |
|---|
| 2026.04.24 | ₩3,070 | ₩3,090 | ₩3,035 | ₩3,080 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩3,135 | ₩3,150 | ₩3,025 | ₩3,085 | -1.59% | 6.2만 |
|---|
| 2026.04.22 | ₩3,125 | ₩3,125 | ₩3,075 | ₩3,100 | -0.80% | 6.2만 |
|---|
| 2026.04.21 | ₩3,160 | ₩3,185 | ₩3,090 | ₩3,125 | -1.11% | 10.8만 |
|---|
| 2026.04.20 | ₩3,185 | ₩3,185 | ₩3,140 | ₩3,165 | -0.63% | 4.7만 |
|---|
| 2026.04.17 | ₩3,190 | ₩3,190 | ₩3,160 | ₩3,185 | -0.16% | 3.9만 |
|---|
| 2026.04.16 | ₩3,180 | ₩3,185 | ₩3,130 | ₩3,170 | -0.31% | 4.7만 |
|---|
| 2026.04.15 | ₩3,100 | ₩3,170 | ₩3,085 | ₩3,160 | +1.94% | 7.3만 |
|---|
| 2026.04.14 | ₩3,055 | ₩3,110 | ₩3,040 | ₩3,100 | +1.47% | 6.7만 |
|---|
| 2026.04.13 | ₩3,020 | ₩3,075 | ₩3,015 | ₩3,055 | +1.16% | 8.3만 |
|---|
| 2026.04.10 | ₩3,050 | ₩3,075 | ₩3,040 | ₩3,050 | 0.00% | 4.8만 |
|---|
| 2026.04.09 | ₩3,065 | ₩3,065 | ₩3,010 | ₩3,050 | -0.49% | 5.7만 |
|---|
| 2026.04.08 | ₩2,990 | ₩3,060 | ₩2,970 | ₩3,060 | +2.34% | 10.3만 |
|---|
| 2026.04.07 | ₩2,965 | ₩3,105 | ₩2,935 | ₩2,980 | +0.51% | 27.1만 |
|---|
| 2026.04.06 | ₩2,930 | ₩2,975 | ₩2,895 | ₩2,920 | -0.34% | 5.3만 |
|---|
| 2026.04.03 | ₩2,885 | ₩2,975 | ₩2,885 | ₩2,930 | +1.56% | 4.5만 |
|---|
| 2026.04.02 | ₩2,970 | ₩3,025 | ₩2,875 | ₩2,930 | -1.35% | 10.8만 |
|---|
| 2026.04.01 | ₩2,945 | ₩3,000 | ₩2,940 | ₩2,960 | +0.51% | 6.9만 |
|---|
| 2026.03.31 | ₩2,975 | ₩2,975 | ₩2,890 | ₩2,920 | -1.85% | 4.6만 |
|---|
| 2026.03.30 | ₩3,020 | ₩3,020 | ₩2,915 | ₩2,940 | -2.65% | 11.7만 |
|---|
| 2026.03.27 | ₩3,075 | ₩3,075 | ₩2,940 | ₩3,020 | -1.79% | 8.3만 |
|---|
| 2026.03.26 | ₩3,070 | ₩3,070 | ₩2,965 | ₩3,005 | -2.12% | 4.2만 |
|---|
| 2026.03.25 | ₩2,960 | ₩3,045 | ₩2,935 | ₩3,015 | +1.86% | 4.8만 |
|---|
| 2026.03.24 | ₩2,995 | ₩3,005 | ₩2,895 | ₩2,940 | -1.84% | 8.5만 |
|---|
| 2026.03.23 | ₩3,010 | ₩3,035 | ₩2,900 | ₩2,935 | -2.49% | 20.7만 |
|---|
| 2026.03.20 | ₩3,095 | ₩3,095 | ₩3,000 | ₩3,055 | -1.29% | 12.8만 |
|---|
| 2026.03.19 | ₩3,150 | ₩3,150 | ₩3,010 | ₩3,010 | -4.44% | 5.2만 |
|---|
| 2026.03.18 | ₩3,050 | ₩3,140 | ₩3,050 | ₩3,075 | +0.82% | 5.2만 |
|---|
| 2026.03.17 | ₩3,085 | ₩3,110 | ₩3,060 | ₩3,080 | -0.16% | 5.3만 |
|---|
| 2026.03.16 | ₩3,120 | ₩3,120 | ₩3,060 | ₩3,095 | -0.80% | 4.2만 |
|---|
| 2026.03.13 | ₩2,985 | ₩3,150 | ₩2,975 | ₩3,115 | +4.36% | 5.5만 |
|---|
| 2026.03.12 | ₩2,990 | ₩3,040 | ₩2,990 | ₩3,010 | +0.67% | 3만 |
|---|
| 2026.03.11 | ₩3,060 | ₩3,070 | ₩2,990 | ₩3,005 | -1.80% | 6.4만 |
|---|
| 2026.03.10 | ₩2,985 | ₩3,095 | ₩2,985 | ₩3,005 | +0.67% | 4.3만 |
|---|
| 2026.03.09 | ₩2,970 | ₩3,080 | ₩2,925 | ₩2,985 | +0.51% | 8.9만 |
|---|
| 2026.03.06 | ₩2,990 | ₩3,085 | ₩2,950 | ₩3,065 | +2.51% | 4.7만 |
|---|
| 2026.03.05 | ₩2,900 | ₩3,200 | ₩2,900 | ₩2,995 | +3.28% | 8.6만 |
|---|
| 2026.03.04 | ₩3,160 | ₩3,160 | ₩2,815 | ₩2,865 | -9.34% | 27.7만 |
|---|
| 2026.03.03 | ₩3,230 | ₩3,290 | ₩3,135 | ₩3,165 | -2.01% | 8.3만 |
|---|
| 2026.02.27 | ₩3,280 | ₩3,315 | ₩3,235 | ₩3,255 | -0.76% | 9.1만 |
|---|
| 2026.02.26 | ₩3,345 | ₩3,375 | ₩3,220 | ₩3,230 | -3.44% | 40.9만 |
|---|
| 2026.02.25 | ₩3,365 | ₩3,435 | ₩3,340 | ₩3,345 | -0.59% | 8만 |
|---|
| 2026.02.24 | ₩3,400 | ₩3,450 | ₩3,350 | ₩3,365 | -1.03% | 14.5만 |
|---|
| 2026.02.23 | ₩3,405 | ₩3,460 | ₩3,395 | ₩3,400 | -0.15% | 10.9만 |
|---|
| 2026.02.20 | ₩3,420 | ₩3,455 | ₩3,405 | ₩3,405 | -0.44% | 7.4만 |
|---|
| 2026.02.19 | ₩3,420 | ₩3,440 | ₩3,355 | ₩3,420 | 0.00% | 22.3만 |
|---|
| 2026.02.13 | ₩3,365 | ₩3,410 | ₩3,350 | ₩3,365 | 0.00% | 8.8만 |
|---|
| 2026.02.12 | ₩3,400 | ₩3,410 | ₩3,355 | ₩3,365 | -1.03% | 7.2만 |
|---|
| 2026.02.11 | ₩3,375 | ₩3,400 | ₩3,350 | ₩3,400 | +0.74% | 6.7만 |
|---|
| 2026.02.10 | ₩3,360 | ₩3,430 | ₩3,320 | ₩3,375 | +0.45% | 8.1만 |
|---|
| 2026.02.09 | ₩3,380 | ₩3,420 | ₩3,330 | ₩3,380 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩3,215 | ₩3,535 | ₩3,125 | ₩3,405 | +5.91% | 79.3만 |
|---|
| 2026.02.05 | ₩3,240 | ₩3,360 | ₩3,200 | ₩3,255 | +0.46% | 10.1만 |
|---|
| 2026.02.04 | ₩3,175 | ₩3,265 | ₩3,140 | ₩3,235 | +1.89% | 7.2만 |
|---|
| 2026.02.03 | ₩3,130 | ₩3,195 | ₩3,100 | ₩3,180 | +1.60% | 11.9만 |
|---|
| 2026.02.02 | ₩3,170 | ₩3,190 | ₩3,105 | ₩3,130 | -1.26% | 21.4만 |
|---|
| 2026.01.30 | ₩3,175 | ₩3,245 | ₩3,150 | ₩3,170 | -0.16% | 10.4만 |
|---|
| 2026.01.29 | ₩3,255 | ₩3,265 | ₩3,135 | ₩3,200 | -1.69% | 20.9만 |
|---|
| 2026.01.28 | ₩3,190 | ₩3,235 | ₩3,155 | ₩3,200 | +0.31% | 9.4만 |
|---|
| 2026.01.27 | ₩3,235 | ₩3,275 | ₩3,150 | ₩3,220 | -0.46% | 9.2만 |
|---|
| 2026.01.26 | ₩3,255 | ₩3,315 | ₩3,225 | ₩3,270 | +0.46% | 7.6만 |
|---|
| 2026.01.23 | ₩3,230 | ₩3,270 | ₩3,230 | ₩3,260 | +0.93% | 4.5만 |
|---|
| 2026.01.22 | ₩3,225 | ₩3,295 | ₩3,215 | ₩3,230 | +0.16% | 6.6만 |
|---|
| 2026.01.21 | ₩3,240 | ₩3,297 | ₩3,215 | ₩3,235 | -0.15% | 6.7만 |
|---|
| 2026.01.20 | ₩3,210 | ₩3,305 | ₩3,185 | ₩3,270 | +1.87% | 10.3만 |
|---|
| 2026.01.19 | ₩3,175 | ₩3,265 | ₩3,155 | ₩3,240 | +2.05% | 5.8만 |
|---|
| 2026.01.16 | ₩3,280 | ₩3,280 | ₩3,170 | ₩3,205 | -2.29% | 6.4만 |
|---|
| 2026.01.15 | ₩3,185 | ₩3,220 | ₩3,170 | ₩3,190 | +0.16% | 2.7만 |
|---|
| 2026.01.14 | ₩3,160 | ₩3,195 | ₩3,120 | ₩3,185 | +0.79% | 8.9만 |
|---|
| 2026.01.13 | ₩3,185 | ₩3,200 | ₩3,120 | ₩3,150 | -1.10% | 8.4만 |
|---|
| 2026.01.12 | ₩3,165 | ₩3,210 | ₩3,165 | ₩3,185 | +0.63% | 6.2만 |
|---|
| 2026.01.09 | ₩3,230 | ₩3,280 | ₩3,185 | ₩3,185 | -1.39% | 4만 |
|---|
| 2026.01.08 | ₩3,175 | ₩3,270 | ₩3,150 | ₩3,185 | +0.31% | 11.3만 |
|---|
| 2026.01.07 | ₩3,275 | ₩3,275 | ₩3,195 | ₩3,225 | -1.53% | 11.7만 |
|---|
| 2026.01.06 | ₩3,325 | ₩3,325 | ₩3,210 | ₩3,275 | -1.50% | 5.9만 |
|---|
| 2026.01.05 | ₩3,375 | ₩3,435 | ₩3,295 | ₩3,330 | -1.33% | 10.9만 |
|---|
| 2026.01.02 | ₩3,305 | ₩3,420 | ₩3,305 | ₩3,400 | +2.87% | 6.3만 |
|---|
| 2025.12.30 | ₩3,305 | ₩3,340 | ₩3,265 | ₩3,305 | 0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩3,275 | ₩3,395 | ₩3,260 | ₩3,350 | +2.29% | 7.1만 |
|---|
| 2025.12.26 | ₩3,330 | ₩3,345 | ₩3,290 | ₩3,330 | 0.00% | 6.4만 |
|---|
| 2025.12.24 | ₩3,320 | ₩3,365 | ₩3,295 | ₩3,325 | +0.15% | 6.8만 |
|---|
| 2025.12.23 | ₩3,495 | ₩3,495 | ₩3,330 | ₩3,340 | -4.43% | 14.6만 |
|---|
| 2025.12.22 | ₩3,395 | ₩3,490 | ₩3,395 | ₩3,455 | +1.77% | 8.9만 |
|---|
| 2025.12.19 | ₩3,385 | ₩3,445 | ₩3,365 | ₩3,420 | +1.03% | 7.9만 |
|---|
| 2025.12.18 | ₩3,420 | ₩3,480 | ₩3,385 | ₩3,405 | -0.44% | 9만 |
|---|
| 2025.12.17 | ₩3,460 | ₩3,470 | ₩3,405 | ₩3,445 | -0.43% | 8.8만 |
|---|
| 2025.12.16 | ₩3,480 | ₩3,500 | ₩3,400 | ₩3,460 | -0.57% | 21.7만 |
|---|
| 2025.12.15 | ₩3,430 | ₩3,640 | ₩3,375 | ₩3,545 | +3.35% | 45.3만 |
|---|
| 2025.12.12 | ₩3,355 | ₩3,450 | ₩3,355 | ₩3,430 | +2.24% | 13.3만 |
|---|
| 2025.12.11 | ₩3,315 | ₩3,375 | ₩3,290 | ₩3,355 | +1.21% | 12.4만 |
|---|
| 2025.12.10 | ₩3,325 | ₩3,345 | ₩3,295 | ₩3,315 | -0.30% | 10.9만 |
|---|
| 2025.12.09 | ₩3,330 | ₩3,340 | ₩3,295 | ₩3,325 | -0.15% | 6.6만 |
|---|
| 2025.12.08 | ₩3,315 | ₩3,330 | ₩3,280 | ₩3,325 | +0.30% | 9.4만 |
|---|
| 2025.12.05 | ₩3,340 | ₩3,340 | ₩3,245 | ₩3,300 | -1.20% | 8.3만 |
|---|
| 2025.12.04 | ₩3,265 | ₩3,300 | ₩3,245 | ₩3,265 | 0.00% | 5.8만 |
|---|
| 2025.12.03 | ₩3,265 | ₩3,285 | ₩3,225 | ₩3,250 | -0.46% | 6.7만 |
|---|
| 2025.12.02 | ₩3,240 | ₩3,295 | ₩3,225 | ₩3,235 | -0.15% | 11.7만 |
|---|
| 2025.12.01 | ₩3,320 | ₩3,340 | ₩3,260 | ₩3,270 | -1.51% | 7.8만 |
|---|
| 2025.11.28 | ₩3,285 | ₩3,360 | ₩3,285 | ₩3,320 | +1.07% | 9.6만 |
|---|
| 2025.11.27 | ₩3,330 | ₩3,385 | ₩3,205 | ₩3,285 | -1.35% | 14만 |
|---|
| 2025.11.26 | ₩3,305 | ₩3,360 | ₩3,275 | ₩3,335 | +0.91% | 10만 |
|---|
| 2025.11.25 | ₩3,310 | ₩3,375 | ₩3,250 | ₩3,275 | -1.06% | 13.1만 |
|---|
| 2025.11.24 | ₩3,395 | ₩3,450 | ₩3,305 | ₩3,305 | -2.65% | 12.8만 |
|---|
| 2025.11.21 | ₩3,375 | ₩3,445 | ₩3,315 | ₩3,390 | +0.44% | 17.6만 |
|---|
| 2025.11.20 | ₩3,255 | ₩3,460 | ₩3,255 | ₩3,405 | +4.61% | 11.7만 |
|---|
| 2025.11.19 | ₩3,240 | ₩3,295 | ₩3,200 | ₩3,255 | +0.46% | 11.2만 |
|---|
| 2025.11.18 | ₩3,260 | ₩3,410 | ₩3,240 | ₩3,240 | -0.61% | 15.3만 |
|---|
| 2025.11.17 | ₩3,330 | ₩3,380 | ₩3,295 | ₩3,350 | +0.60% | 10.9만 |
|---|
| 2025.11.14 | ₩3,350 | ₩3,450 | ₩3,345 | ₩3,365 | +0.45% | 7.7만 |
|---|
| 2025.11.13 | ₩3,370 | ₩3,460 | ₩3,370 | ₩3,390 | +0.59% | 4.3만 |
|---|
| 2025.11.12 | ₩3,325 | ₩3,420 | ₩3,325 | ₩3,400 | +2.26% | 5.7만 |
|---|
| 2025.11.11 | ₩3,345 | ₩3,430 | ₩3,310 | ₩3,315 | -0.90% | 8.6만 |
|---|
| 2025.11.10 | ₩3,250 | ₩3,430 | ₩3,250 | ₩3,345 | +2.92% | 9.3만 |
|---|
| 2025.11.07 | ₩3,400 | ₩3,410 | ₩3,260 | ₩3,295 | -3.09% | 17만 |
|---|
| 2025.11.06 | ₩3,420 | ₩3,445 | ₩3,310 | ₩3,400 | -0.58% | 10.6만 |
|---|
| 2025.11.05 | ₩3,365 | ₩3,450 | ₩3,225 | ₩3,420 | +1.63% | 24.4만 |
|---|
| 2025.11.04 | ₩3,390 | ₩3,430 | ₩3,200 | ₩3,350 | -1.18% | 10.4만 |
|---|
| 2025.11.03 | ₩3,470 | ₩3,520 | ₩3,380 | ₩3,390 | -2.31% | 17.4만 |
|---|
| 2025.10.31 | ₩3,595 | ₩3,595 | ₩3,460 | ₩3,480 | -3.20% | 25.3만 |
|---|
| 2025.10.30 | ₩3,785 | ₩3,800 | ₩3,550 | ₩3,550 | -6.21% | 50.7만 |
|---|
| 2025.10.29 | ₩4,075 | ₩4,090 | ₩3,795 | ₩3,805 | -6.63% | 37.9만 |
|---|
| 2025.10.28 | ₩4,060 | ₩4,095 | ₩4,015 | ₩4,075 | +0.37% | 13.3만 |
|---|
| 2025.10.27 | ₩4,100 | ₩4,100 | ₩3,995 | ₩4,060 | -0.98% | 23.1만 |
|---|
| 2025.10.24 | ₩3,990 | ₩4,050 | ₩3,895 | ₩3,995 | +0.13% | 14.4만 |
|---|
| 2025.10.23 | ₩3,950 | ₩4,080 | ₩3,950 | ₩3,995 | +1.14% | 14.7만 |
|---|
| 2025.10.22 | ₩3,945 | ₩4,020 | ₩3,865 | ₩4,020 | +1.90% | 13.2만 |
|---|
| 2025.10.21 | ₩4,000 | ₩4,055 | ₩3,935 | ₩4,000 | 0.00% | 19만 |
|---|
| 2025.10.20 | ₩3,950 | ₩4,020 | ₩3,885 | ₩4,015 | +1.65% | 17.5만 |
|---|
| 2025.10.17 | ₩3,965 | ₩3,965 | ₩3,815 | ₩3,825 | -3.53% | 11.5만 |
|---|
| 2025.10.16 | ₩3,895 | ₩4,000 | ₩3,895 | ₩3,940 | +1.16% | 6.9만 |
|---|
| 2025.10.15 | ₩3,805 | ₩3,920 | ₩3,805 | ₩3,895 | +2.37% | 7.5만 |
|---|
| 2025.10.14 | ₩3,830 | ₩3,910 | ₩3,800 | ₩3,805 | -0.65% | 16.7만 |
|---|
| 2025.10.13 | ₩3,840 | ₩3,875 | ₩3,760 | ₩3,850 | +0.26% | 13.2만 |
|---|
| 2025.10.10 | ₩3,960 | ₩3,960 | ₩3,865 | ₩3,900 | -1.52% | 12.6만 |
|---|