시장 데이터를 불러오는 중
전체 종목
와토스코리아 과거 주가
079000.KQ · KOSDAQ
주요 제품·사업: 위생도기용부속(양변기용)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079000.KQ · KOSDAQ
주요 제품·사업: 위생도기용부속(양변기용)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,570 | ₩3,575 | ₩3,505 | ₩3,550 | -0.56% | 2.8천 |
| 2026.10.07 | ₩3,570 | ₩3,585 | ₩3,510 | ₩3,545 | -0.70% | 5.5천 |
| 2026.10.06 | ₩3,600 | ₩3,600 | ₩3,510 | ₩3,520 | -2.22% | 1.3만 |
| 2026.10.02 | ₩3,600 | ₩3,610 | ₩3,570 | ₩3,605 | +0.14% | 2.7천 |
| 2026.10.01 | ₩3,625 | ₩3,625 | ₩3,590 | ₩3,590 | -0.97% | 5.6천 |
| 2026.09.30 | ₩3,650 | ₩3,705 | ₩3,605 | ₩3,605 | -1.23% | 5천 |
| 2026.09.29 | ₩3,700 | ₩3,700 | ₩3,635 | ₩3,660 | -1.08% | 7.1천 |
| 2026.09.28 | ₩3,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,690 |
| ₩3,710 |
| -2.37% |
| 1.5만 |
| 2026.09.23 | ₩3,850 | ₩3,850 | ₩3,730 | ₩3,775 | -1.95% | 2만 |
|---|
| 2026.09.22 | ₩3,900 | ₩3,900 | ₩3,835 | ₩3,840 | -1.54% | 1.1만 |
|---|
| 2026.09.21 | ₩3,945 | ₩3,955 | ₩3,865 | ₩3,945 | 0.00% | 8.3천 |
|---|
| 2026.09.18 | ₩3,960 | ₩4,000 | ₩3,855 | ₩4,000 | +1.01% | 9.2천 |
|---|
| 2026.09.17 | ₩3,950 | ₩3,950 | ₩3,850 | ₩3,950 | 0.00% | 6.3천 |
|---|
| 2026.09.16 | ₩3,940 | ₩3,955 | ₩3,900 | ₩3,955 | +0.38% | 8.8천 |
|---|
| 2026.09.15 | ₩3,970 | ₩3,970 | ₩3,830 | ₩3,940 | -0.76% | 6.2천 |
|---|
| 2026.09.14 | ₩4,015 | ₩4,015 | ₩3,835 | ₩3,875 | -3.49% | 3.4만 |
|---|
| 2026.09.11 | ₩4,030 | ₩4,030 | ₩3,920 | ₩4,020 | -0.25% | 9.5천 |
|---|
| 2026.09.10 | ₩4,030 | ₩4,030 | ₩3,970 | ₩4,020 | -0.25% | 5.2천 |
|---|
| 2026.09.09 | ₩4,040 | ₩4,100 | ₩3,955 | ₩3,995 | -1.11% | 1만 |
|---|
| 2026.09.08 | ₩4,065 | ₩4,065 | ₩3,960 | ₩4,030 | -0.86% | 1.6만 |
|---|
| 2026.09.07 | ₩4,065 | ₩4,090 | ₩4,000 | ₩4,070 | +0.12% | 9.1천 |
|---|
| 2026.09.04 | ₩4,080 | ₩4,110 | ₩4,000 | ₩4,065 | -0.37% | 1.2만 |
|---|
| 2026.09.03 | ₩4,050 | ₩4,270 | ₩3,945 | ₩4,050 | 0.00% | 9.3만 |
|---|
| 2026.09.02 | ₩4,050 | ₩4,060 | ₩3,940 | ₩4,010 | -0.99% | 1.7만 |
|---|
| 2026.09.01 | ₩4,090 | ₩4,150 | ₩4,005 | ₩4,050 | -0.98% | 2.4만 |
|---|
| 2026.08.31 | ₩4,050 | ₩4,090 | ₩3,985 | ₩4,090 | +0.99% | 8.8천 |
|---|
| 2026.08.28 | ₩3,960 | ₩4,115 | ₩3,920 | ₩4,045 | +2.15% | 1.5만 |
|---|
| 2026.08.27 | ₩3,920 | ₩4,050 | ₩3,885 | ₩3,950 | +0.77% | 1만 |
|---|
| 2026.08.26 | ₩3,935 | ₩3,965 | ₩3,840 | ₩3,900 | -0.89% | 1.8만 |
|---|
| 2026.08.25 | ₩3,970 | ₩3,985 | ₩3,810 | ₩3,935 | -0.88% | 1.4만 |
|---|
| 2026.08.24 | ₩4,200 | ₩4,200 | ₩3,790 | ₩3,920 | -6.67% | 3.3만 |
|---|
| 2026.08.21 | ₩4,185 | ₩4,185 | ₩4,050 | ₩4,100 | -2.03% | 1.8만 |
|---|
| 2026.08.20 | ₩4,295 | ₩4,295 | ₩4,035 | ₩4,195 | -2.33% | 3.9만 |
|---|
| 2026.08.19 | ₩4,310 | ₩4,310 | ₩4,085 | ₩4,245 | -1.51% | 5.1만 |
|---|
| 2026.08.18 | ₩4,450 | ₩4,450 | ₩4,215 | ₩4,310 | -3.15% | 3.3만 |
|---|
| 2026.08.14 | ₩4,450 | ₩4,500 | ₩4,360 | ₩4,460 | +0.22% | 2.7만 |
|---|
| 2026.08.13 | ₩4,450 | ₩4,490 | ₩4,410 | ₩4,475 | +0.56% | 1.6만 |
|---|
| 2026.08.12 | ₩4,500 | ₩4,535 | ₩4,440 | ₩4,445 | -1.22% | 1.7만 |
|---|
| 2026.08.11 | ₩4,350 | ₩4,510 | ₩4,350 | ₩4,505 | +3.56% | 3.8만 |
|---|
| 2026.08.10 | ₩4,300 | ₩4,400 | ₩4,290 | ₩4,365 | +1.51% | 2.1만 |
|---|
| 2026.08.07 | ₩4,290 | ₩4,350 | ₩4,245 | ₩4,310 | +0.47% | 1.9만 |
|---|
| 2026.08.06 | ₩4,290 | ₩4,345 | ₩4,250 | ₩4,270 | -0.47% | 1.6만 |
|---|
| 2026.08.05 | ₩4,200 | ₩4,330 | ₩4,200 | ₩4,290 | +2.14% | 1.9만 |
|---|
| 2026.08.04 | ₩4,110 | ₩4,395 | ₩4,105 | ₩4,200 | +2.19% | 2.7만 |
|---|
| 2026.08.03 | ₩4,145 | ₩4,195 | ₩4,100 | ₩4,100 | -1.09% | 2만 |
|---|
| 2026.07.31 | ₩4,165 | ₩4,200 | ₩4,090 | ₩4,160 | -0.12% | 2.6만 |
|---|
| 2026.07.30 | ₩3,800 | ₩4,200 | ₩3,800 | ₩4,125 | +8.55% | 4.7만 |
|---|
| 2026.07.29 | ₩4,175 | ₩4,235 | ₩3,920 | ₩4,010 | -3.95% | 4만 |
|---|
| 2026.07.28 | ₩4,305 | ₩4,335 | ₩4,150 | ₩4,165 | -3.25% | 2.3만 |
|---|
| 2026.07.27 | ₩4,310 | ₩4,380 | ₩4,270 | ₩4,340 | +0.70% | 1.6만 |
|---|
| 2026.07.24 | ₩4,385 | ₩4,435 | ₩4,295 | ₩4,355 | -0.68% | 1.8만 |
|---|
| 2026.07.23 | ₩4,390 | ₩4,400 | ₩4,300 | ₩4,320 | -1.59% | 1.5만 |
|---|
| 2026.07.22 | ₩4,400 | ₩4,680 | ₩4,300 | ₩4,310 | -2.05% | 3.5만 |
|---|
| 2026.07.21 | ₩4,535 | ₩4,810 | ₩4,375 | ₩4,460 | -1.65% | 2만 |
|---|
| 2026.07.20 | ₩4,595 | ₩4,790 | ₩4,375 | ₩4,465 | -2.83% | 2.1만 |
|---|
| 2026.07.16 | ₩4,705 | ₩4,735 | ₩4,435 | ₩4,555 | -3.19% | 2.2만 |
|---|
| 2026.07.15 | ₩4,675 | ₩4,760 | ₩4,540 | ₩4,670 | -0.11% | 2.1만 |
|---|
| 2026.07.14 | ₩4,600 | ₩4,605 | ₩4,480 | ₩4,500 | -2.17% | 1.5만 |
|---|
| 2026.07.13 | ₩4,790 | ₩4,875 | ₩4,570 | ₩4,585 | -4.28% | 1.7만 |
|---|
| 2026.07.10 | ₩4,650 | ₩4,845 | ₩4,455 | ₩4,805 | +3.33% | 3.1만 |
|---|
| 2026.07.09 | ₩4,655 | ₩4,655 | ₩4,485 | ₩4,505 | -3.22% | 8.7천 |
|---|
| 2026.07.08 | ₩4,875 | ₩4,875 | ₩4,460 | ₩4,510 | -7.49% | 1.3만 |
|---|
| 2026.07.07 | ₩4,680 | ₩5,200 | ₩4,650 | ₩4,745 | +1.39% | 8.4만 |
|---|
| 2026.07.06 | ₩4,575 | ₩4,740 | ₩4,545 | ₩4,675 | +2.19% | 3.1만 |
|---|
| 2026.07.03 | ₩4,615 | ₩4,625 | ₩4,400 | ₩4,525 | -1.95% | 7.5만 |
|---|
| 2026.07.02 | ₩4,620 | ₩4,800 | ₩4,610 | ₩4,610 | -0.22% | 11.1만 |
|---|
| 2026.07.01 | ₩4,620 | ₩4,845 | ₩4,500 | ₩4,610 | -0.22% | 7.8만 |
|---|
| 2026.06.30 | ₩5,060 | ₩5,060 | ₩4,555 | ₩4,620 | -8.70% | 13.4만 |
|---|
| 2026.06.29 | ₩5,090 | ₩5,500 | ₩4,950 | ₩4,950 | -2.75% | 28.8만 |
|---|
| 2026.06.26 | ₩5,500 | ₩6,080 | ₩4,980 | ₩5,090 | -7.45% | 41.5만 |
|---|
| 2026.06.25 | ₩7,440 | ₩7,440 | ₩5,300 | ₩5,340 | -28.23% | 54.1만 |
|---|
| 2026.06.24 | ₩6,120 | ₩7,440 | ₩6,120 | ₩7,440 | +21.57% | 79.2만 |
|---|
| 2026.06.23 | ₩5,130 | ₩6,510 | ₩4,920 | ₩5,730 | +11.70% | 71.4만 |
|---|
| 2026.06.22 | ₩5,510 | ₩6,830 | ₩5,000 | ₩5,130 | -6.90% | 65.2만 |
|---|
| 2026.06.19 | ₩5,450 | ₩7,100 | ₩5,190 | ₩5,800 | +6.42% | 84.9만 |
|---|
| 2026.06.18 | ₩4,945 | ₩6,400 | ₩4,680 | ₩5,490 | +11.02% | 48.4만 |
|---|
| 2026.06.17 | ₩5,030 | ₩5,030 | ₩4,800 | ₩4,930 | -1.99% | 2.1만 |
|---|
| 2026.06.16 | ₩5,140 | ₩5,150 | ₩4,945 | ₩4,965 | -3.40% | 1.3만 |
|---|
| 2026.06.15 | ₩4,960 | ₩5,140 | ₩4,960 | ₩5,140 | +3.63% | 2.7만 |
|---|
| 2026.06.12 | ₩4,950 | ₩4,990 | ₩4,900 | ₩4,940 | -0.20% | 1.9만 |
|---|
| 2026.06.11 | ₩4,985 | ₩4,985 | ₩4,575 | ₩4,950 | -0.70% | 2.7만 |
|---|
| 2026.06.10 | ₩5,380 | ₩5,490 | ₩5,000 | ₩5,000 | -7.06% | 4.8만 |
|---|
| 2026.06.09 | ₩5,470 | ₩5,520 | ₩5,290 | ₩5,380 | -1.65% | 1.7만 |
|---|
| 2026.06.08 | ₩5,650 | ₩5,650 | ₩5,140 | ₩5,420 | -4.07% | 4.5만 |
|---|
| 2026.06.05 | ₩6,050 | ₩6,050 | ₩5,660 | ₩5,900 | -2.48% | 1.5만 |
|---|
| 2026.06.04 | ₩6,440 | ₩6,690 | ₩5,870 | ₩6,100 | -5.28% | 4.9만 |
|---|
| 2026.06.02 | ₩6,360 | ₩6,470 | ₩6,060 | ₩6,470 | +1.73% | 3만 |
|---|
| 2026.06.01 | ₩5,890 | ₩6,360 | ₩5,820 | ₩6,330 | +7.47% | 5.3만 |
|---|
| 2026.05.29 | ₩5,680 | ₩6,170 | ₩5,600 | ₩5,890 | +3.70% | 2.2만 |
|---|
| 2026.05.28 | ₩5,700 | ₩5,730 | ₩5,440 | ₩5,690 | -0.18% | 3.4만 |
|---|
| 2026.05.27 | ₩5,910 | ₩5,910 | ₩5,590 | ₩5,730 | -3.05% | 3.2만 |
|---|
| 2026.05.26 | ₩6,130 | ₩6,130 | ₩5,730 | ₩5,980 | -2.45% | 2만 |
|---|
| 2026.05.22 | ₩6,080 | ₩6,080 | ₩5,670 | ₩6,080 | 0.00% | 1만 |
|---|
| 2026.05.21 | ₩5,930 | ₩6,120 | ₩5,780 | ₩6,080 | +2.53% | 1.9만 |
|---|
| 2026.05.20 | ₩6,110 | ₩6,150 | ₩5,610 | ₩5,930 | -2.95% | 4.6만 |
|---|
| 2026.05.19 | ₩6,150 | ₩6,210 | ₩5,870 | ₩6,160 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩6,380 | ₩6,380 | ₩5,940 | ₩6,150 | -3.61% | 2.2만 |
|---|
| 2026.05.15 | ₩6,470 | ₩6,470 | ₩6,030 | ₩6,240 | -3.55% | 2.5만 |
|---|
| 2026.05.14 | ₩6,640 | ₩6,720 | ₩6,290 | ₩6,400 | -3.61% | 1.6만 |
|---|
| 2026.05.13 | ₩6,830 | ₩6,830 | ₩6,460 | ₩6,610 | -3.22% | 3.8만 |
|---|
| 2026.05.12 | ₩7,010 | ₩7,010 | ₩6,550 | ₩6,830 | -2.57% | 2.1만 |
|---|
| 2026.05.11 | ₩7,590 | ₩7,600 | ₩6,630 | ₩7,010 | -7.64% | 6.7만 |
|---|
| 2026.05.08 | ₩7,810 | ₩7,820 | ₩7,290 | ₩7,600 | -2.69% | 3.5만 |
|---|
| 2026.05.07 | ₩7,800 | ₩7,820 | ₩7,610 | ₩7,770 | -0.38% | 1만 |
|---|
| 2026.05.06 | ₩8,000 | ₩8,000 | ₩7,620 | ₩7,800 | -2.50% | 2.1만 |
|---|
| 2026.05.04 | ₩8,140 | ₩8,140 | ₩7,790 | ₩8,000 | -1.72% | 1.9만 |
|---|
| 2026.04.30 | ₩7,900 | ₩7,940 | ₩7,750 | ₩7,900 | 0.00% | 2.1만 |
|---|
| 2026.04.29 | ₩8,110 | ₩8,110 | ₩7,750 | ₩7,900 | -2.59% | 9.1천 |
|---|
| 2026.04.28 | ₩8,090 | ₩8,200 | ₩7,840 | ₩8,120 | +0.37% | 2.1만 |
|---|
| 2026.04.27 | ₩8,000 | ₩8,180 | ₩7,700 | ₩8,090 | +1.13% | 2.1만 |
|---|
| 2026.04.24 | ₩8,100 | ₩8,230 | ₩7,890 | ₩7,930 | -2.10% | 1.6만 |
|---|
| 2026.04.23 | ₩8,000 | ₩8,290 | ₩7,650 | ₩8,050 | +0.63% | 2.8만 |
|---|
| 2026.04.22 | ₩8,010 | ₩8,010 | ₩7,820 | ₩7,980 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩7,920 | ₩8,100 | ₩7,920 | ₩8,010 | +1.14% | 2.1만 |
|---|
| 2026.04.20 | ₩8,210 | ₩8,210 | ₩7,800 | ₩7,880 | -4.02% | 2.3만 |
|---|
| 2026.04.17 | ₩8,540 | ₩8,540 | ₩8,050 | ₩8,140 | -4.68% | 1.7만 |
|---|
| 2026.04.16 | ₩8,620 | ₩8,620 | ₩8,300 | ₩8,540 | -0.93% | 2.3만 |
|---|
| 2026.04.15 | ₩8,880 | ₩8,880 | ₩8,460 | ₩8,530 | -3.94% | 2.5만 |
|---|
| 2026.04.14 | ₩8,880 | ₩8,910 | ₩8,780 | ₩8,890 | +0.11% | 2.4만 |
|---|
| 2026.04.13 | ₩8,740 | ₩8,940 | ₩8,530 | ₩8,880 | +1.60% | 3.3만 |
|---|
| 2026.04.10 | ₩8,620 | ₩9,020 | ₩8,290 | ₩8,930 | +3.60% | 6.2만 |
|---|
| 2026.04.09 | ₩8,660 | ₩8,900 | ₩8,300 | ₩8,580 | -0.92% | 5.7만 |
|---|
| 2026.04.08 | ₩8,760 | ₩8,900 | ₩8,310 | ₩8,550 | -2.40% | 6.1만 |
|---|
| 2026.04.07 | ₩8,540 | ₩9,830 | ₩8,270 | ₩8,840 | +3.51% | 35.4만 |
|---|
| 2026.04.06 | ₩7,600 | ₩8,360 | ₩7,550 | ₩7,970 | +4.87% | 7.2만 |
|---|
| 2026.04.03 | ₩7,200 | ₩7,650 | ₩7,070 | ₩7,600 | +5.56% | 4.2만 |
|---|
| 2026.04.02 | ₩7,250 | ₩7,470 | ₩7,060 | ₩7,240 | -0.14% | 3.2만 |
|---|
| 2026.04.01 | ₩7,140 | ₩7,320 | ₩6,970 | ₩7,300 | +2.24% | 4만 |
|---|
| 2026.03.31 | ₩7,100 | ₩7,260 | ₩6,890 | ₩7,070 | -0.42% | 1.3만 |
|---|
| 2026.03.30 | ₩7,000 | ₩7,120 | ₩6,810 | ₩7,030 | +0.43% | 1.1만 |
|---|
| 2026.03.27 | ₩7,160 | ₩7,190 | ₩6,960 | ₩7,100 | -0.84% | 1.7만 |
|---|
| 2026.03.26 | ₩7,710 | ₩7,710 | ₩7,040 | ₩7,140 | -7.39% | 5만 |
|---|
| 2026.03.25 | ₩7,330 | ₩7,830 | ₩7,270 | ₩7,710 | +5.18% | 2.9만 |
|---|
| 2026.03.24 | ₩7,340 | ₩7,480 | ₩7,180 | ₩7,240 | -1.36% | 2.6만 |
|---|
| 2026.03.23 | ₩7,270 | ₩7,480 | ₩7,190 | ₩7,260 | -0.14% | 3.5만 |
|---|
| 2026.03.20 | ₩7,500 | ₩7,530 | ₩7,250 | ₩7,280 | -2.93% | 2.3만 |
|---|
| 2026.03.19 | ₩8,040 | ₩8,180 | ₩7,290 | ₩7,350 | -8.58% | 3.9만 |
|---|
| 2026.03.18 | ₩8,480 | ₩8,480 | ₩7,850 | ₩8,020 | -5.42% | 10.8만 |
|---|
| 2026.03.17 | ₩9,820 | ₩9,820 | ₩8,370 | ₩8,370 | -14.77% | 13.7만 |
|---|
| 2026.03.16 | ₩9,900 | ₩9,900 | ₩9,140 | ₩9,600 | -3.03% | 3.1만 |
|---|
| 2026.03.13 | ₩9,440 | ₩9,790 | ₩9,070 | ₩9,720 | +2.97% | 4.2만 |
|---|
| 2026.03.12 | ₩9,980 | ₩9,980 | ₩9,340 | ₩9,360 | -6.21% | 2.6만 |
|---|
| 2026.03.11 | ₩9,800 | ₩9,950 | ₩9,340 | ₩9,610 | -1.94% | 4.3만 |
|---|
| 2026.03.10 | ₩9,840 | ₩9,900 | ₩9,030 | ₩9,700 | -1.42% | 8.5만 |
|---|
| 2026.03.09 | ₩9,150 | ₩9,520 | ₩8,880 | ₩9,400 | +2.73% | 5.3만 |
|---|
| 2026.03.06 | ₩9,330 | ₩9,900 | ₩8,800 | ₩9,100 | -2.47% | 8.1만 |
|---|
| 2026.03.05 | ₩9,460 | ₩9,810 | ₩9,200 | ₩9,300 | -1.69% | 4.3만 |
|---|
| 2026.03.04 | ₩10,480 | ₩10,480 | ₩8,820 | ₩8,870 | -15.36% | 7.4만 |
|---|
| 2026.03.03 | ₩10,570 | ₩11,210 | ₩10,280 | ₩10,480 | -0.85% | 11.1만 |
|---|
| 2026.02.27 | ₩11,230 | ₩11,970 | ₩10,840 | ₩11,320 | +0.80% | 10.2만 |
|---|
| 2026.02.26 | ₩12,100 | ₩12,190 | ₩10,910 | ₩11,220 | -7.27% | 8.4만 |
|---|
| 2026.02.25 | ₩11,200 | ₩13,400 | ₩11,200 | ₩12,200 | +8.93% | 23만 |
|---|
| 2026.02.24 | ₩11,110 | ₩11,550 | ₩10,900 | ₩11,000 | -0.99% | 3.9만 |
|---|
| 2026.02.23 | ₩11,490 | ₩11,500 | ₩10,220 | ₩11,050 | -3.83% | 9.7만 |
|---|
| 2026.02.20 | ₩12,510 | ₩12,530 | ₩10,310 | ₩11,480 | -8.23% | 24.7만 |
|---|
| 2026.02.19 | ₩8,500 | ₩10,810 | ₩8,500 | ₩10,810 | +27.18% | 38.5만 |
|---|
| 2026.02.13 | ₩7,960 | ₩8,340 | ₩7,890 | ₩8,320 | +4.52% | 5.9만 |
|---|
| 2026.02.12 | ₩8,200 | ₩8,200 | ₩7,880 | ₩7,960 | -2.93% | 3.3만 |
|---|
| 2026.02.11 | ₩8,000 | ₩8,130 | ₩7,910 | ₩8,100 | +1.25% | 2.1만 |
|---|
| 2026.02.10 | ₩7,610 | ₩8,000 | ₩7,580 | ₩7,930 | +4.20% | 2.5만 |
|---|
| 2026.02.09 | ₩7,400 | ₩7,700 | ₩7,400 | ₩7,570 | +2.30% | 2만 |
|---|
| 2026.02.06 | ₩7,210 | ₩7,470 | ₩7,150 | ₩7,400 | +2.64% | 2.2만 |
|---|
| 2026.02.05 | ₩7,790 | ₩7,800 | ₩6,990 | ₩6,990 | -10.27% | 3.2만 |
|---|
| 2026.02.04 | ₩7,400 | ₩7,770 | ₩7,140 | ₩7,770 | +5.00% | 6만 |
|---|
| 2026.02.03 | ₩6,980 | ₩7,250 | ₩6,900 | ₩7,210 | +3.30% | 4.9만 |
|---|
| 2026.02.02 | ₩6,750 | ₩6,920 | ₩6,630 | ₩6,900 | +2.22% | 3.3만 |
|---|
| 2026.01.30 | ₩6,800 | ₩6,810 | ₩6,500 | ₩6,580 | -3.24% | 2.2만 |
|---|
| 2026.01.29 | ₩6,810 | ₩6,890 | ₩6,760 | ₩6,790 | -0.29% | 4.4천 |
|---|
| 2026.01.28 | ₩6,840 | ₩6,990 | ₩6,780 | ₩6,780 | -0.88% | 7.9천 |
|---|
| 2026.01.27 | ₩6,810 | ₩6,900 | ₩6,790 | ₩6,840 | +0.44% | 6천 |
|---|
| 2026.01.26 | ₩6,790 | ₩6,900 | ₩6,750 | ₩6,830 | +0.59% | 8천 |
|---|
| 2026.01.23 | ₩6,800 | ₩6,840 | ₩6,785 | ₩6,790 | -0.15% | 4.6천 |
|---|
| 2026.01.22 | ₩6,780 | ₩6,930 | ₩6,780 | ₩6,800 | +0.29% | 6.1천 |
|---|
| 2026.01.21 | ₩6,760 | ₩6,830 | ₩6,710 | ₩6,830 | +1.04% | 768 |
|---|
| 2026.01.20 | ₩6,850 | ₩6,930 | ₩6,730 | ₩6,760 | -1.31% | 2.7천 |
|---|
| 2026.01.19 | ₩6,830 | ₩6,930 | ₩6,720 | ₩6,800 | -0.44% | 1.4만 |
|---|
| 2026.01.16 | ₩6,680 | ₩6,900 | ₩6,650 | ₩6,770 | +1.35% | 5.5천 |
|---|
| 2026.01.15 | ₩6,800 | ₩6,940 | ₩6,620 | ₩6,730 | -1.03% | 6.9천 |
|---|
| 2026.01.14 | ₩7,000 | ₩7,010 | ₩6,720 | ₩6,800 | -2.86% | 8.9천 |
|---|
| 2026.01.13 | ₩6,590 | ₩7,070 | ₩6,590 | ₩6,800 | +3.19% | 1.9만 |
|---|
| 2026.01.12 | ₩7,000 | ₩7,020 | ₩6,570 | ₩6,590 | -5.86% | 1.8만 |
|---|
| 2026.01.09 | ₩6,860 | ₩7,000 | ₩6,820 | ₩7,000 | +2.04% | 1.3만 |
|---|
| 2026.01.08 | ₩6,840 | ₩7,090 | ₩6,750 | ₩6,900 | +0.88% | 2.3만 |
|---|
| 2026.01.07 | ₩6,950 | ₩7,000 | ₩6,750 | ₩6,840 | -1.58% | 4만 |
|---|
| 2026.01.06 | ₩6,650 | ₩6,950 | ₩6,630 | ₩6,830 | +2.71% | 2.5만 |
|---|
| 2026.01.05 | ₩6,200 | ₩6,810 | ₩6,150 | ₩6,700 | +8.06% | 4만 |
|---|
| 2026.01.02 | ₩6,400 | ₩6,490 | ₩6,170 | ₩6,270 | -2.03% | 1.2만 |
|---|
| 2025.12.30 | ₩6,700 | ₩6,750 | ₩6,400 | ₩6,400 | -4.48% | 3만 |
|---|
| 2025.12.29 | ₩6,850 | ₩6,970 | ₩6,660 | ₩6,760 | -1.31% | 1.4만 |
|---|
| 2025.12.26 | ₩6,480 | ₩6,970 | ₩6,420 | ₩6,970 | +7.56% | 5만 |
|---|
| 2025.12.24 | ₩6,260 | ₩6,490 | ₩6,260 | ₩6,490 | +3.67% | 3.7만 |
|---|
| 2025.12.23 | ₩6,190 | ₩6,340 | ₩6,180 | ₩6,290 | +1.62% | 1.2만 |
|---|
| 2025.12.22 | ₩6,220 | ₩6,290 | ₩6,110 | ₩6,200 | -0.32% | 5.8천 |
|---|
| 2025.12.19 | ₩6,130 | ₩6,200 | ₩5,990 | ₩6,180 | +0.82% | 1.9만 |
|---|
| 2025.12.18 | ₩6,080 | ₩6,080 | ₩5,920 | ₩6,050 | -0.49% | 1만 |
|---|
| 2025.12.17 | ₩6,060 | ₩6,060 | ₩5,950 | ₩6,000 | -0.99% | 5.7천 |
|---|
| 2025.12.16 | ₩5,950 | ₩6,030 | ₩5,900 | ₩6,000 | +0.84% | 4.8천 |
|---|
| 2025.12.15 | ₩6,120 | ₩6,120 | ₩5,920 | ₩5,950 | -2.78% | 2.1만 |
|---|
| 2025.12.12 | ₩5,880 | ₩6,100 | ₩5,880 | ₩6,030 | +2.55% | 2.4만 |
|---|
| 2025.12.11 | ₩5,700 | ₩5,950 | ₩5,680 | ₩5,910 | +3.68% | 1.4만 |
|---|
| 2025.12.10 | ₩5,700 | ₩5,750 | ₩5,660 | ₩5,730 | +0.53% | 4.7천 |
|---|
| 2025.12.09 | ₩5,640 | ₩5,700 | ₩5,620 | ₩5,690 | +0.89% | 3.9천 |
|---|
| 2025.12.08 | ₩5,640 | ₩5,650 | ₩5,610 | ₩5,610 | -0.53% | 4천 |
|---|
| 2025.12.05 | ₩5,600 | ₩5,720 | ₩5,570 | ₩5,640 | +0.71% | 6.2천 |
|---|
| 2025.12.04 | ₩5,530 | ₩5,670 | ₩5,510 | ₩5,650 | +2.17% | 6천 |
|---|
| 2025.12.03 | ₩5,470 | ₩5,650 | ₩5,470 | ₩5,560 | +1.65% | 8.3천 |
|---|
| 2025.12.02 | ₩5,480 | ₩5,480 | ₩5,460 | ₩5,470 | -0.18% | 1.3천 |
|---|
| 2025.12.01 | ₩5,490 | ₩5,490 | ₩5,460 | ₩5,470 | -0.36% | 4.6천 |
|---|
| 2025.11.28 | ₩5,460 | ₩5,510 | ₩5,440 | ₩5,480 | +0.37% | 2.8천 |
|---|
| 2025.11.27 | ₩5,480 | ₩5,550 | ₩5,460 | ₩5,460 | -0.36% | 3.3천 |
|---|
| 2025.11.26 | ₩5,470 | ₩5,490 | ₩5,440 | ₩5,460 | -0.18% | 5.9천 |
|---|
| 2025.11.25 | ₩5,490 | ₩5,510 | ₩5,430 | ₩5,470 | -0.36% | 4.3천 |
|---|
| 2025.11.24 | ₩5,480 | ₩5,520 | ₩5,480 | ₩5,490 | +0.18% | 2.7천 |
|---|
| 2025.11.21 | ₩5,490 | ₩5,490 | ₩5,420 | ₩5,490 | 0.00% | 2.3천 |
|---|
| 2025.11.20 | ₩5,450 | ₩5,510 | ₩5,450 | ₩5,480 | +0.55% | 1.4천 |
|---|
| 2025.11.19 | ₩5,450 | ₩5,520 | ₩5,430 | ₩5,430 | -0.37% | 6천 |
|---|
| 2025.11.18 | ₩5,480 | ₩5,490 | ₩5,410 | ₩5,440 | -0.73% | 2.5천 |
|---|
| 2025.11.17 | ₩5,500 | ₩5,500 | ₩5,450 | ₩5,450 | -0.91% | 1.2만 |
|---|
| 2025.11.14 | ₩5,470 | ₩5,520 | ₩5,450 | ₩5,500 | +0.55% | 3.1천 |
|---|
| 2025.11.13 | ₩5,470 | ₩5,550 | ₩5,410 | ₩5,500 | +0.55% | 1.3만 |
|---|
| 2025.11.12 | ₩5,530 | ₩5,530 | ₩5,430 | ₩5,450 | -1.45% | 1.1만 |
|---|
| 2025.11.11 | ₩6,500 | ₩6,500 | ₩5,410 | ₩5,500 | -15.38% | 35.5만 |
|---|
| 2025.11.10 | ₩5,210 | ₩5,220 | ₩5,190 | ₩5,210 | 0.00% | 1.7만 |
|---|
| 2025.11.07 | ₩5,220 | ₩5,220 | ₩5,150 | ₩5,200 | -0.38% | 1.7천 |
|---|
| 2025.11.06 | ₩5,340 | ₩5,340 | ₩5,170 | ₩5,200 | -2.62% | 6.6천 |
|---|
| 2025.11.05 | ₩5,430 | ₩5,440 | ₩5,200 | ₩5,240 | -3.50% | 1.1만 |
|---|
| 2025.11.04 | ₩5,480 | ₩5,500 | ₩5,420 | ₩5,430 | -0.91% | 1.2천 |
|---|
| 2025.11.03 | ₩5,480 | ₩5,480 | ₩5,390 | ₩5,450 | -0.55% | 3.3천 |
|---|
| 2025.10.31 | ₩5,550 | ₩5,550 | ₩5,410 | ₩5,410 | -2.52% | 2천 |
|---|
| 2025.10.30 | ₩5,500 | ₩5,560 | ₩5,460 | ₩5,540 | +0.73% | 6천 |
|---|
| 2025.10.29 | ₩5,540 | ₩5,550 | ₩5,440 | ₩5,460 | -1.44% | 4.6천 |
|---|
| 2025.10.28 | ₩5,550 | ₩5,600 | ₩5,510 | ₩5,560 | +0.18% | 5.8천 |
|---|
| 2025.10.27 | ₩5,540 | ₩5,570 | ₩5,510 | ₩5,510 | -0.54% | 4.4천 |
|---|
| 2025.10.24 | ₩5,440 | ₩5,670 | ₩5,440 | ₩5,540 | +1.84% | 5.8천 |
|---|
| 2025.10.23 | ₩5,440 | ₩5,460 | ₩5,390 | ₩5,410 | -0.55% | 3.9천 |
|---|
| 2025.10.22 | ₩5,450 | ₩5,450 | ₩5,380 | ₩5,390 | -1.10% | 2.1천 |
|---|
| 2025.10.21 | ₩5,450 | ₩5,460 | ₩5,410 | ₩5,450 | 0.00% | 5천 |
|---|
| 2025.10.20 | ₩5,450 | ₩5,460 | ₩5,400 | ₩5,440 | -0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩5,530 | ₩5,530 | ₩5,360 | ₩5,430 | -1.81% | 8.1천 |
|---|
| 2025.10.16 | ₩5,580 | ₩5,650 | ₩5,490 | ₩5,520 | -1.08% | 6.1천 |
|---|
| 2025.10.15 | ₩5,500 | ₩5,600 | ₩5,490 | ₩5,550 | +0.91% | 3.4천 |
|---|
| 2025.10.14 | ₩5,450 | ₩5,500 | ₩5,430 | ₩5,430 | -0.37% | 3.1천 |
|---|
| 2025.10.13 | ₩5,520 | ₩5,550 | ₩5,450 | ₩5,500 | -0.36% | 5.9천 |
|---|
| 2025.10.10 | ₩5,660 | ₩5,670 | ₩5,410 | ₩5,460 | -3.53% | 9.3천 |
|---|