시장 데이터를 불러오는 중
전체 종목
듀오백 과거 주가
073190.KQ · KOSDAQ
주요 제품·사업: 사무용 및 가정용 의자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
073190.KQ · KOSDAQ
주요 제품·사업: 사무용 및 가정용 의자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
| 2026.10.07 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
| 2026.10.06 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
| 2026.10.02 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
| 2026.10.01 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
| 2026.09.30 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
| 2026.09.29 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
| 2026.09.28 | ₩1,622 | ₩1,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,622 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,622 | ₩1,622 | ₩1,622 | ₩1,622 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,647 | ₩1,690 | ₩1,613 | ₩1,622 | -1.52% | 5.7만 |
|---|
| 2026.08.18 | ₩1,566 | ₩1,649 | ₩1,536 | ₩1,647 | +5.17% | 5.4만 |
|---|
| 2026.08.14 | ₩1,600 | ₩1,639 | ₩1,510 | ₩1,566 | -2.13% | 9.1만 |
|---|
| 2026.08.13 | ₩1,595 | ₩1,603 | ₩1,513 | ₩1,598 | +0.19% | 4.1만 |
|---|
| 2026.08.12 | ₩1,532 | ₩1,600 | ₩1,519 | ₩1,595 | +4.11% | 3.2만 |
|---|
| 2026.08.11 | ₩1,580 | ₩1,598 | ₩1,476 | ₩1,595 | +0.95% | 10만 |
|---|
| 2026.08.10 | ₩1,559 | ₩1,609 | ₩1,410 | ₩1,582 | +1.48% | 7.5만 |
|---|
| 2026.08.07 | ₩1,475 | ₩1,574 | ₩1,384 | ₩1,559 | +5.69% | 23.2만 |
|---|
| 2026.08.06 | ₩1,250 | ₩1,430 | ₩1,238 | ₩1,385 | +10.80% | 10.6만 |
|---|
| 2026.08.05 | ₩1,197 | ₩1,300 | ₩1,168 | ₩1,261 | +5.35% | 15만 |
|---|
| 2026.08.04 | ₩1,087 | ₩1,250 | ₩1,006 | ₩1,197 | +10.12% | 14.5만 |
|---|
| 2026.08.03 | ₩984 | ₩1,214 | ₩941 | ₩1,087 | +10.47% | 19.2만 |
|---|
| 2026.07.31 | ₩983 | ₩1,088 | ₩920 | ₩941 | -4.27% | 6.4만 |
|---|
| 2026.07.30 | ₩958 | ₩1,010 | ₩879 | ₩970 | +1.25% | 5.7만 |
|---|
| 2026.07.29 | ₩1,100 | ₩1,100 | ₩955 | ₩958 | -12.91% | 5.6만 |
|---|
| 2026.07.28 | ₩1,040 | ₩1,140 | ₩882 | ₩1,075 | +3.37% | 11.8만 |
|---|
| 2026.07.27 | ₩870 | ₩1,060 | ₩835 | ₩990 | +13.79% | 23.7만 |
|---|
| 2026.07.24 | ₩840 | ₩895 | ₩808 | ₩840 | 0.00% | 14.1만 |
|---|
| 2026.07.23 | ₩1,162 | ₩1,162 | ₩809 | ₩809 | -30.38% | 96.8만 |
|---|
| 2026.07.22 | ₩690 | ₩894 | ₩690 | ₩894 | +29.57% | 13.7만 |
|---|
| 2026.07.21 | ₩720 | ₩739 | ₩670 | ₩688 | -4.44% | 1.6만 |
|---|
| 2026.07.20 | ₩741 | ₩759 | ₩720 | ₩720 | -2.83% | 8.9천 |
|---|
| 2026.07.16 | ₩702 | ₩799 | ₩681 | ₩732 | +4.27% | 4.5만 |
|---|
| 2026.07.15 | ₩677 | ₩758 | ₩675 | ₩693 | +2.36% | 2.6만 |
|---|
| 2026.07.14 | ₩656 | ₩676 | ₩636 | ₩668 | +1.83% | 1.6만 |
|---|
| 2026.07.13 | ₩662 | ₩663 | ₩612 | ₩656 | -0.91% | 5.2만 |
|---|
| 2026.07.10 | ₩656 | ₩696 | ₩650 | ₩663 | +1.07% | 2.1만 |
|---|
| 2026.07.09 | ₩663 | ₩694 | ₩640 | ₩656 | -1.06% | 3.5만 |
|---|
| 2026.07.08 | ₩664 | ₩710 | ₩640 | ₩663 | -0.15% | 4만 |
|---|
| 2026.07.07 | ₩717 | ₩737 | ₩650 | ₩668 | -6.83% | 6.6만 |
|---|
| 2026.07.06 | ₩765 | ₩766 | ₩710 | ₩717 | -6.27% | 2.3만 |
|---|
| 2026.07.03 | ₩760 | ₩800 | ₩740 | ₩796 | +4.74% | 2.2만 |
|---|
| 2026.07.02 | ₩786 | ₩799 | ₩750 | ₩791 | +0.64% | 1.5만 |
|---|
| 2026.07.01 | ₩799 | ₩800 | ₩743 | ₩799 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩799 | ₩820 | ₩760 | ₩791 | -1.00% | 2.8만 |
|---|
| 2026.06.29 | ₩817 | ₩817 | ₩746 | ₩791 | -3.18% | 1.4만 |
|---|
| 2026.06.26 | ₩812 | ₩859 | ₩766 | ₩817 | +0.62% | 3.1만 |
|---|
| 2026.06.25 | ₩840 | ₩902 | ₩840 | ₩877 | +4.40% | 2.7만 |
|---|
| 2026.06.24 | ₩880 | ₩890 | ₩722 | ₩840 | -4.55% | 14.4만 |
|---|
| 2026.06.23 | ₩1,010 | ₩1,065 | ₩807 | ₩880 | -12.87% | 54.7만 |
|---|
| 2026.06.22 | ₩701 | ₩938 | ₩701 | ₩938 | +33.81% | 70.5만 |
|---|
| 2026.06.19 | ₩946 | ₩946 | ₩710 | ₩722 | -23.68% | 61.1만 |
|---|
| 2026.06.18 | ₩1,121 | ₩1,123 | ₩946 | ₩946 | -15.61% | 32.1만 |
|---|
| 2026.06.17 | ₩1,167 | ₩1,253 | ₩1,020 | ₩1,252 | +7.28% | 119.6만 |
|---|
| 2026.06.16 | ₩1,161 | ₩1,239 | ₩1,093 | ₩1,172 | +0.95% | 34만 |
|---|
| 2026.06.15 | ₩1,055 | ₩1,241 | ₩950 | ₩1,229 | +16.49% | 74.8만 |
|---|
| 2026.06.12 | ₩992 | ₩1,190 | ₩900 | ₩1,044 | +5.24% | 202만 |
|---|
| 2026.06.11 | ₩705 | ₩916 | ₩650 | ₩916 | +29.93% | 22.2만 |
|---|
| 2026.06.10 | ₩673 | ₩710 | ₩660 | ₩705 | +4.75% | 6.4만 |
|---|
| 2026.06.09 | ₩690 | ₩752 | ₩670 | ₩671 | -2.75% | 8.4만 |
|---|
| 2026.06.08 | ₩864 | ₩877 | ₩690 | ₩690 | -20.14% | 11.7만 |
|---|
| 2026.06.05 | ₩885 | ₩943 | ₩834 | ₩864 | -2.37% | 9만 |
|---|
| 2026.06.04 | ₩866 | ₩898 | ₩854 | ₩882 | +1.85% | 1.6만 |
|---|
| 2026.06.02 | ₩902 | ₩905 | ₩852 | ₩905 | +0.33% | 4.8만 |
|---|
| 2026.06.01 | ₩953 | ₩954 | ₩852 | ₩902 | -5.35% | 10.2만 |
|---|
| 2026.05.29 | ₩1,000 | ₩1,022 | ₩960 | ₩999 | -0.10% | 2.2만 |
|---|
| 2026.05.28 | ₩1,040 | ₩1,040 | ₩997 | ₩1,009 | -2.98% | 1.1만 |
|---|
| 2026.05.27 | ₩1,009 | ₩1,070 | ₩992 | ₩1,040 | +3.07% | 2.5만 |
|---|
| 2026.05.26 | ₩1,067 | ₩1,067 | ₩991 | ₩1,009 | -5.44% | 3.2만 |
|---|
| 2026.05.22 | ₩1,028 | ₩1,090 | ₩1,018 | ₩1,067 | +3.79% | 1.7만 |
|---|
| 2026.05.21 | ₩1,030 | ₩1,059 | ₩986 | ₩1,028 | -0.19% | 2.3만 |
|---|
| 2026.05.20 | ₩1,060 | ₩1,119 | ₩972 | ₩985 | -7.08% | 18.4만 |
|---|
| 2026.05.19 | ₩1,033 | ₩1,061 | ₩1,015 | ₩1,015 | -1.74% | 1.4만 |
|---|
| 2026.05.18 | ₩1,056 | ₩1,070 | ₩1,000 | ₩1,050 | -0.57% | 1.7만 |
|---|
| 2026.05.15 | ₩990 | ₩1,095 | ₩985 | ₩1,060 | +7.07% | 7만 |
|---|
| 2026.05.14 | ₩994 | ₩1,050 | ₩994 | ₩1,009 | +1.51% | 9만 |
|---|
| 2026.05.13 | ₩1,097 | ₩1,130 | ₩913 | ₩994 | -9.39% | 22.8만 |
|---|
| 2026.05.12 | ₩1,134 | ₩1,168 | ₩1,074 | ₩1,097 | -3.26% | 2.8만 |
|---|
| 2026.05.11 | ₩1,170 | ₩1,219 | ₩1,170 | ₩1,172 | +0.17% | 1.2만 |
|---|
| 2026.05.08 | ₩1,179 | ₩1,197 | ₩1,145 | ₩1,170 | -0.76% | 1.2만 |
|---|
| 2026.05.07 | ₩1,193 | ₩1,254 | ₩1,162 | ₩1,175 | -1.51% | 5.2만 |
|---|
| 2026.05.06 | ₩1,245 | ₩1,282 | ₩1,155 | ₩1,193 | -4.18% | 5.5만 |
|---|
| 2026.05.04 | ₩1,300 | ₩1,320 | ₩1,237 | ₩1,245 | -4.23% | 5.4만 |
|---|
| 2026.04.30 | ₩1,285 | ₩1,308 | ₩1,255 | ₩1,300 | +1.17% | 1.8만 |
|---|
| 2026.04.29 | ₩1,282 | ₩1,312 | ₩1,275 | ₩1,308 | +2.03% | 1.3만 |
|---|
| 2026.04.28 | ₩1,321 | ₩1,331 | ₩1,314 | ₩1,315 | -0.45% | 6.1천 |
|---|
| 2026.04.27 | ₩1,319 | ₩1,358 | ₩1,307 | ₩1,332 | +0.99% | 3만 |
|---|
| 2026.04.24 | ₩1,357 | ₩1,357 | ₩1,281 | ₩1,320 | -2.73% | 3.2만 |
|---|
| 2026.04.23 | ₩1,340 | ₩1,420 | ₩1,285 | ₩1,379 | +2.91% | 5.2만 |
|---|
| 2026.04.22 | ₩1,330 | ₩1,350 | ₩1,280 | ₩1,350 | +1.50% | 1.7만 |
|---|
| 2026.04.21 | ₩1,337 | ₩1,360 | ₩1,307 | ₩1,330 | -0.52% | 2.2만 |
|---|
| 2026.04.20 | ₩1,348 | ₩1,410 | ₩1,322 | ₩1,337 | -0.82% | 2.5만 |
|---|
| 2026.04.17 | ₩1,344 | ₩1,420 | ₩1,301 | ₩1,348 | +0.30% | 6.9만 |
|---|
| 2026.04.16 | ₩1,295 | ₩1,368 | ₩1,284 | ₩1,344 | +3.78% | 4.5만 |
|---|
| 2026.04.15 | ₩1,254 | ₩1,350 | ₩1,251 | ₩1,295 | +3.27% | 2.1만 |
|---|
| 2026.04.14 | ₩1,247 | ₩1,320 | ₩1,244 | ₩1,251 | +0.32% | 1.8만 |
|---|
| 2026.04.13 | ₩1,260 | ₩1,335 | ₩1,244 | ₩1,244 | -1.27% | 1.8만 |
|---|
| 2026.04.10 | ₩1,278 | ₩1,289 | ₩1,207 | ₩1,238 | -3.13% | 1.9만 |
|---|
| 2026.04.09 | ₩1,258 | ₩1,290 | ₩1,212 | ₩1,289 | +2.46% | 9.8천 |
|---|
| 2026.04.08 | ₩1,230 | ₩1,264 | ₩1,230 | ₩1,258 | +2.28% | 1.6만 |
|---|
| 2026.04.07 | ₩1,190 | ₩1,225 | ₩1,190 | ₩1,224 | +2.86% | 1.1만 |
|---|
| 2026.04.06 | ₩1,192 | ₩1,220 | ₩1,191 | ₩1,197 | +0.42% | 1.8만 |
|---|
| 2026.04.03 | ₩1,178 | ₩1,199 | ₩1,175 | ₩1,187 | +0.76% | 2.3만 |
|---|
| 2026.04.02 | ₩1,198 | ₩1,200 | ₩1,178 | ₩1,181 | -1.42% | 3만 |
|---|
| 2026.04.01 | ₩1,230 | ₩1,230 | ₩1,195 | ₩1,198 | -2.60% | 2.4만 |
|---|
| 2026.03.31 | ₩1,260 | ₩1,260 | ₩1,192 | ₩1,230 | -2.38% | 3.2만 |
|---|
| 2026.03.30 | ₩1,255 | ₩1,285 | ₩1,250 | ₩1,271 | +1.27% | 2.9만 |
|---|
| 2026.03.27 | ₩1,226 | ₩1,289 | ₩1,226 | ₩1,255 | +2.37% | 4.2만 |
|---|
| 2026.03.26 | ₩1,258 | ₩1,282 | ₩1,226 | ₩1,226 | -2.54% | 5.8만 |
|---|
| 2026.03.25 | ₩1,186 | ₩1,332 | ₩1,160 | ₩1,258 | +6.07% | 11.1만 |
|---|
| 2026.03.24 | ₩1,184 | ₩1,197 | ₩1,175 | ₩1,186 | +0.17% | 3만 |
|---|
| 2026.03.23 | ₩1,185 | ₩1,207 | ₩1,165 | ₩1,197 | +1.01% | 3.8만 |
|---|
| 2026.03.20 | ₩1,149 | ₩1,206 | ₩1,125 | ₩1,196 | +4.09% | 7.9만 |
|---|
| 2026.03.19 | ₩1,146 | ₩1,189 | ₩1,146 | ₩1,149 | +0.26% | 5.1만 |
|---|
| 2026.03.18 | ₩1,136 | ₩1,189 | ₩1,136 | ₩1,150 | +1.23% | 8.1만 |
|---|
| 2026.03.17 | ₩1,154 | ₩1,164 | ₩1,135 | ₩1,141 | -1.13% | 3.7만 |
|---|
| 2026.03.16 | ₩1,150 | ₩1,219 | ₩1,126 | ₩1,154 | +0.35% | 3.4만 |
|---|
| 2026.03.13 | ₩1,193 | ₩1,193 | ₩1,150 | ₩1,150 | -3.60% | 7.3만 |
|---|
| 2026.03.12 | ₩1,239 | ₩1,239 | ₩1,176 | ₩1,193 | -3.71% | 1.8만 |
|---|
| 2026.03.11 | ₩1,200 | ₩1,243 | ₩1,200 | ₩1,239 | +3.25% | 6.7만 |
|---|
| 2026.03.10 | ₩1,160 | ₩1,244 | ₩1,151 | ₩1,216 | +4.83% | 5.6만 |
|---|
| 2026.03.09 | ₩1,115 | ₩1,192 | ₩1,096 | ₩1,160 | +4.04% | 5.5만 |
|---|
| 2026.03.06 | ₩1,120 | ₩1,125 | ₩1,091 | ₩1,123 | +0.27% | 13만 |
|---|
| 2026.03.05 | ₩1,105 | ₩1,151 | ₩1,100 | ₩1,120 | +1.36% | 10.2만 |
|---|
| 2026.03.04 | ₩1,165 | ₩1,165 | ₩1,049 | ₩1,100 | -5.58% | 8.7만 |
|---|
| 2026.03.03 | ₩1,127 | ₩1,395 | ₩1,097 | ₩1,165 | +3.37% | 121.4만 |
|---|
| 2026.02.27 | ₩1,308 | ₩1,319 | ₩1,070 | ₩1,117 | -14.60% | 36.3만 |
|---|
| 2026.02.26 | ₩1,397 | ₩1,397 | ₩1,300 | ₩1,308 | -6.37% | 6.3만 |
|---|
| 2026.02.25 | ₩1,392 | ₩1,409 | ₩1,380 | ₩1,409 | +1.22% | 2.7만 |
|---|
| 2026.02.24 | ₩1,394 | ₩1,398 | ₩1,389 | ₩1,392 | -0.14% | 2.7만 |
|---|
| 2026.02.23 | ₩1,385 | ₩1,402 | ₩1,371 | ₩1,389 | +0.29% | 4.5만 |
|---|
| 2026.02.20 | ₩1,426 | ₩1,426 | ₩1,370 | ₩1,371 | -3.86% | 5만 |
|---|
| 2026.02.19 | ₩1,471 | ₩1,471 | ₩1,425 | ₩1,426 | -3.06% | 4.6만 |
|---|
| 2026.02.13 | ₩1,510 | ₩1,537 | ₩1,450 | ₩1,476 | -2.25% | 14.3만 |
|---|
| 2026.02.12 | ₩1,472 | ₩1,540 | ₩1,472 | ₩1,489 | +1.15% | 3만 |
|---|
| 2026.02.11 | ₩1,464 | ₩1,530 | ₩1,464 | ₩1,471 | +0.48% | 2.1만 |
|---|
| 2026.02.10 | ₩1,457 | ₩1,484 | ₩1,456 | ₩1,464 | +0.48% | 2.9만 |
|---|
| 2026.02.09 | ₩1,463 | ₩1,465 | ₩1,450 | ₩1,457 | -0.41% | 1.2만 |
|---|
| 2026.02.06 | ₩1,500 | ₩1,500 | ₩1,460 | ₩1,465 | -2.33% | 2만 |
|---|
| 2026.02.05 | ₩1,530 | ₩1,542 | ₩1,500 | ₩1,500 | -1.96% | 6.6천 |
|---|
| 2026.02.04 | ₩1,574 | ₩1,609 | ₩1,530 | ₩1,545 | -1.84% | 2.8만 |
|---|
| 2026.02.03 | ₩1,486 | ₩1,628 | ₩1,486 | ₩1,574 | +5.92% | 5만 |
|---|
| 2026.02.02 | ₩1,553 | ₩1,568 | ₩1,500 | ₩1,500 | -3.41% | 3.9만 |
|---|
| 2026.01.30 | ₩1,546 | ₩1,663 | ₩1,522 | ₩1,553 | +0.45% | 6만 |
|---|
| 2026.01.29 | ₩1,620 | ₩1,620 | ₩1,545 | ₩1,545 | -4.63% | 3.6만 |
|---|
| 2026.01.28 | ₩1,550 | ₩1,650 | ₩1,533 | ₩1,637 | +5.61% | 12.1만 |
|---|
| 2026.01.27 | ₩1,524 | ₩1,540 | ₩1,490 | ₩1,530 | +0.39% | 5.5만 |
|---|
| 2026.01.26 | ₩1,524 | ₩1,528 | ₩1,500 | ₩1,520 | -0.26% | 4.3만 |
|---|
| 2026.01.23 | ₩1,517 | ₩1,517 | ₩1,499 | ₩1,513 | -0.26% | 1.5만 |
|---|
| 2026.01.22 | ₩1,539 | ₩1,568 | ₩1,517 | ₩1,517 | -1.43% | 2.8만 |
|---|
| 2026.01.21 | ₩1,530 | ₩1,539 | ₩1,505 | ₩1,539 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩1,540 | ₩1,540 | ₩1,499 | ₩1,514 | -1.69% | 8천 |
|---|
| 2026.01.19 | ₩1,509 | ₩1,532 | ₩1,509 | ₩1,510 | +0.07% | 1.6만 |
|---|
| 2026.01.16 | ₩1,535 | ₩1,540 | ₩1,500 | ₩1,509 | -1.69% | 1.2만 |
|---|
| 2026.01.15 | ₩1,498 | ₩1,627 | ₩1,480 | ₩1,495 | -0.20% | 4.5만 |
|---|
| 2026.01.14 | ₩1,488 | ₩1,536 | ₩1,480 | ₩1,480 | -0.54% | 3.7만 |
|---|
| 2026.01.13 | ₩1,439 | ₩1,498 | ₩1,439 | ₩1,485 | +3.20% | 3만 |
|---|
| 2026.01.12 | ₩1,456 | ₩1,536 | ₩1,434 | ₩1,434 | -1.51% | 5.5만 |
|---|
| 2026.01.09 | ₩1,442 | ₩1,469 | ₩1,434 | ₩1,434 | -0.55% | 1.4만 |
|---|
| 2026.01.08 | ₩1,513 | ₩1,623 | ₩1,422 | ₩1,429 | -5.55% | 7.6만 |
|---|
| 2026.01.07 | ₩1,531 | ₩1,563 | ₩1,513 | ₩1,513 | -1.18% | 1.3만 |
|---|
| 2026.01.06 | ₩1,539 | ₩1,579 | ₩1,524 | ₩1,546 | +0.45% | 9.9천 |
|---|
| 2026.01.05 | ₩1,535 | ₩1,570 | ₩1,535 | ₩1,539 | +0.26% | 1.7만 |
|---|
| 2026.01.02 | ₩1,590 | ₩1,590 | ₩1,500 | ₩1,521 | -4.34% | 2.1만 |
|---|
| 2025.12.30 | ₩1,555 | ₩1,577 | ₩1,532 | ₩1,577 | +1.41% | 2.5만 |
|---|
| 2025.12.29 | ₩1,593 | ₩1,615 | ₩1,532 | ₩1,547 | -2.89% | 1.4만 |
|---|
| 2025.12.26 | ₩1,605 | ₩1,612 | ₩1,593 | ₩1,593 | -0.75% | 6.3천 |
|---|
| 2025.12.24 | ₩1,601 | ₩1,647 | ₩1,601 | ₩1,603 | +0.12% | 7.8천 |
|---|
| 2025.12.23 | ₩1,640 | ₩1,670 | ₩1,601 | ₩1,601 | -2.38% | 1.8만 |
|---|
| 2025.12.22 | ₩1,659 | ₩1,667 | ₩1,631 | ₩1,643 | -0.96% | 1.1만 |
|---|
| 2025.12.19 | ₩1,668 | ₩1,668 | ₩1,647 | ₩1,650 | -1.08% | 1.7만 |
|---|
| 2025.12.18 | ₩1,700 | ₩1,700 | ₩1,668 | ₩1,668 | -1.88% | 1.6만 |
|---|
| 2025.12.17 | ₩1,720 | ₩1,742 | ₩1,670 | ₩1,700 | -1.16% | 1.6만 |
|---|
| 2025.12.16 | ₩1,759 | ₩1,775 | ₩1,719 | ₩1,742 | -0.97% | 3.8만 |
|---|
| 2025.12.15 | ₩1,718 | ₩1,766 | ₩1,703 | ₩1,742 | +1.40% | 3.5만 |
|---|
| 2025.12.12 | ₩1,678 | ₩1,733 | ₩1,665 | ₩1,718 | +2.38% | 5.2만 |
|---|
| 2025.12.11 | ₩1,606 | ₩1,766 | ₩1,588 | ₩1,668 | +3.86% | 6만 |
|---|
| 2025.12.10 | ₩1,594 | ₩1,625 | ₩1,589 | ₩1,591 | -0.19% | 1.5만 |
|---|
| 2025.12.09 | ₩1,561 | ₩1,639 | ₩1,561 | ₩1,609 | +3.07% | 3.7만 |
|---|
| 2025.12.08 | ₩1,661 | ₩1,677 | ₩1,622 | ₩1,624 | -2.23% | 4.5만 |
|---|
| 2025.12.05 | ₩1,631 | ₩1,740 | ₩1,622 | ₩1,661 | +1.84% | 7.4만 |
|---|
| 2025.12.04 | ₩1,669 | ₩1,690 | ₩1,610 | ₩1,621 | -2.88% | 10.3만 |
|---|
| 2025.12.03 | ₩1,599 | ₩1,959 | ₩1,598 | ₩1,661 | +3.88% | 188.2만 |
|---|
| 2025.12.02 | ₩1,562 | ₩1,604 | ₩1,561 | ₩1,593 | +1.98% | 2.3만 |
|---|
| 2025.12.01 | ₩1,549 | ₩1,575 | ₩1,548 | ₩1,564 | +0.97% | 9.4천 |
|---|
| 2025.11.28 | ₩1,539 | ₩1,564 | ₩1,539 | ₩1,564 | +1.62% | 4.7천 |
|---|
| 2025.11.27 | ₩1,559 | ₩1,588 | ₩1,540 | ₩1,547 | -0.77% | 5.7천 |
|---|
| 2025.11.26 | ₩1,566 | ₩1,570 | ₩1,543 | ₩1,551 | -0.96% | 2.9천 |
|---|
| 2025.11.25 | ₩1,578 | ₩1,600 | ₩1,550 | ₩1,562 | -1.01% | 1.4만 |
|---|
| 2025.11.24 | ₩1,601 | ₩1,601 | ₩1,561 | ₩1,579 | -1.37% | 9.3천 |
|---|
| 2025.11.21 | ₩1,640 | ₩1,640 | ₩1,592 | ₩1,601 | -2.38% | 5천 |
|---|
| 2025.11.20 | ₩1,586 | ₩1,615 | ₩1,585 | ₩1,610 | +1.51% | 4.8천 |
|---|
| 2025.11.19 | ₩1,604 | ₩1,606 | ₩1,568 | ₩1,585 | -1.18% | 4.5천 |
|---|
| 2025.11.18 | ₩1,633 | ₩1,635 | ₩1,603 | ₩1,604 | -1.78% | 2.7천 |
|---|
| 2025.11.17 | ₩1,651 | ₩1,690 | ₩1,620 | ₩1,624 | -1.64% | 1.2만 |
|---|
| 2025.11.14 | ₩1,622 | ₩1,680 | ₩1,622 | ₩1,663 | +2.53% | 7.3천 |
|---|
| 2025.11.13 | ₩1,590 | ₩1,679 | ₩1,590 | ₩1,622 | +2.01% | 3.4만 |
|---|
| 2025.11.12 | ₩1,556 | ₩1,711 | ₩1,556 | ₩1,590 | +2.19% | 5.9만 |
|---|
| 2025.11.11 | ₩1,649 | ₩1,650 | ₩1,520 | ₩1,550 | -6.00% | 9.2만 |
|---|
| 2025.11.10 | ₩1,638 | ₩1,646 | ₩1,620 | ₩1,640 | +0.12% | 7.8천 |
|---|
| 2025.11.07 | ₩1,690 | ₩1,690 | ₩1,625 | ₩1,638 | -3.08% | 1.5만 |
|---|
| 2025.11.06 | ₩1,616 | ₩1,682 | ₩1,616 | ₩1,680 | +3.96% | 1.3만 |
|---|
| 2025.11.05 | ₩1,666 | ₩1,684 | ₩1,621 | ₩1,630 | -2.16% | 3만 |
|---|
| 2025.11.04 | ₩1,710 | ₩1,710 | ₩1,685 | ₩1,685 | -1.46% | 1.6만 |
|---|
| 2025.11.03 | ₩1,723 | ₩1,775 | ₩1,704 | ₩1,710 | -0.75% | 2.6만 |
|---|
| 2025.10.31 | ₩1,692 | ₩1,748 | ₩1,692 | ₩1,740 | +2.84% | 2만 |
|---|
| 2025.10.30 | ₩1,718 | ₩1,745 | ₩1,701 | ₩1,701 | -0.99% | 1.2만 |
|---|
| 2025.10.29 | ₩1,716 | ₩1,748 | ₩1,691 | ₩1,734 | +1.05% | 6.9만 |
|---|
| 2025.10.28 | ₩1,740 | ₩1,740 | ₩1,689 | ₩1,732 | -0.46% | 8.7만 |
|---|
| 2025.10.27 | ₩1,743 | ₩1,772 | ₩1,733 | ₩1,734 | -0.52% | 3.2만 |
|---|
| 2025.10.24 | ₩1,813 | ₩1,813 | ₩1,739 | ₩1,741 | -3.97% | 4만 |
|---|
| 2025.10.23 | ₩1,821 | ₩1,824 | ₩1,785 | ₩1,795 | -1.43% | 2만 |
|---|
| 2025.10.22 | ₩1,814 | ₩1,870 | ₩1,760 | ₩1,813 | -0.06% | 6.6만 |
|---|
| 2025.10.21 | ₩1,837 | ₩1,847 | ₩1,805 | ₩1,808 | -1.58% | 3.4만 |
|---|
| 2025.10.20 | ₩1,840 | ₩1,888 | ₩1,815 | ₩1,834 | -0.33% | 2.5만 |
|---|
| 2025.10.17 | ₩1,837 | ₩1,859 | ₩1,815 | ₩1,840 | +0.16% | 2.3만 |
|---|
| 2025.10.16 | ₩1,875 | ₩1,875 | ₩1,834 | ₩1,859 | -0.85% | 8.8천 |
|---|
| 2025.10.15 | ₩1,860 | ₩1,860 | ₩1,834 | ₩1,834 | -1.40% | 1.6만 |
|---|
| 2025.10.14 | ₩1,865 | ₩1,900 | ₩1,847 | ₩1,862 | -0.16% | 1.4만 |
|---|
| 2025.10.13 | ₩1,869 | ₩1,910 | ₩1,835 | ₩1,875 | +0.32% | 3.3만 |
|---|
| 2025.10.10 | ₩1,902 | ₩1,950 | ₩1,866 | ₩1,870 | -1.68% | 2.9만 |
|---|