시장 데이터를 불러오는 중
전체 종목
그린케미칼 과거 주가
083420.KS · KOSPI
주요 제품·사업: 비이온계면활성제 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083420.KS · KOSPI
주요 제품·사업: 비이온계면활성제 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,725 | ₩4,785 | ₩4,675 | ₩4,765 | +0.85% | 2.1만 |
| 2026.10.07 | ₩4,770 | ₩4,790 | ₩4,705 | ₩4,725 | -0.94% | 2.1만 |
| 2026.10.06 | ₩4,790 | ₩4,790 | ₩4,675 | ₩4,720 | -1.46% | 1.4만 |
| 2026.10.02 | ₩4,675 | ₩4,730 | ₩4,610 | ₩4,700 | +0.53% | 2.1만 |
| 2026.10.01 | ₩4,605 | ₩4,680 | ₩4,600 | ₩4,675 | +1.52% | 1.4만 |
| 2026.09.30 | ₩4,640 | ₩4,690 | ₩4,625 | ₩4,650 | +0.22% | 1.6만 |
| 2026.09.29 | ₩4,620 | ₩4,680 | ₩4,585 | ₩4,640 | +0.43% | 9.5천 |
| 2026.09.28 | ₩4,645 | ₩4,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,590 |
| ₩4,645 |
| 0.00% |
| 1.3만 |
| 2026.09.23 | ₩4,710 | ₩4,710 | ₩4,590 | ₩4,635 | -1.59% | 1.9만 |
|---|
| 2026.09.22 | ₩4,720 | ₩4,720 | ₩4,620 | ₩4,625 | -2.01% | 2.4만 |
|---|
| 2026.09.21 | ₩4,700 | ₩4,720 | ₩4,635 | ₩4,700 | 0.00% | 1.6만 |
|---|
| 2026.09.18 | ₩4,720 | ₩4,720 | ₩4,660 | ₩4,700 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩4,710 | ₩4,720 | ₩4,670 | ₩4,705 | -0.11% | 5.1천 |
|---|
| 2026.09.16 | ₩4,730 | ₩4,790 | ₩4,645 | ₩4,700 | -0.63% | 7.3천 |
|---|
| 2026.09.15 | ₩4,730 | ₩4,735 | ₩4,650 | ₩4,690 | -0.85% | 1.1만 |
|---|
| 2026.09.14 | ₩4,730 | ₩4,730 | ₩4,630 | ₩4,680 | -1.06% | 1.8만 |
|---|
| 2026.09.11 | ₩4,740 | ₩4,785 | ₩4,725 | ₩4,730 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩4,735 | ₩4,785 | ₩4,720 | ₩4,770 | +0.74% | 1.1만 |
|---|
| 2026.09.09 | ₩4,730 | ₩4,780 | ₩4,710 | ₩4,755 | +0.53% | 1.7만 |
|---|
| 2026.09.08 | ₩4,770 | ₩4,810 | ₩4,730 | ₩4,730 | -0.84% | 3.8만 |
|---|
| 2026.09.07 | ₩4,865 | ₩4,865 | ₩4,735 | ₩4,770 | -1.95% | 3.3만 |
|---|
| 2026.09.04 | ₩4,830 | ₩4,835 | ₩4,770 | ₩4,810 | -0.41% | 1.4만 |
|---|
| 2026.09.03 | ₩4,860 | ₩4,865 | ₩4,710 | ₩4,785 | -1.54% | 1.8만 |
|---|
| 2026.09.02 | ₩4,900 | ₩4,950 | ₩4,780 | ₩4,840 | -1.22% | 2.6만 |
|---|
| 2026.09.01 | ₩4,950 | ₩4,980 | ₩4,860 | ₩4,910 | -0.81% | 1.9만 |
|---|
| 2026.08.31 | ₩4,945 | ₩5,030 | ₩4,860 | ₩4,910 | -0.71% | 6.7만 |
|---|
| 2026.08.28 | ₩4,845 | ₩4,940 | ₩4,830 | ₩4,940 | +1.96% | 2.6만 |
|---|
| 2026.08.27 | ₩4,865 | ₩4,865 | ₩4,805 | ₩4,845 | -0.41% | 2만 |
|---|
| 2026.08.26 | ₩4,800 | ₩4,840 | ₩4,705 | ₩4,840 | +0.83% | 2.7만 |
|---|
| 2026.08.25 | ₩4,770 | ₩4,860 | ₩4,660 | ₩4,810 | +0.84% | 4.3만 |
|---|
| 2026.08.24 | ₩4,800 | ₩4,860 | ₩4,740 | ₩4,765 | -0.73% | 4.3만 |
|---|
| 2026.08.21 | ₩4,720 | ₩4,755 | ₩4,600 | ₩4,740 | +0.42% | 4.7만 |
|---|
| 2026.08.20 | ₩4,780 | ₩4,840 | ₩4,720 | ₩4,730 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩4,950 | ₩4,950 | ₩4,705 | ₩4,720 | -4.65% | 9.5만 |
|---|
| 2026.08.18 | ₩4,890 | ₩5,120 | ₩4,830 | ₩4,930 | +0.82% | 27.9만 |
|---|
| 2026.08.14 | ₩4,710 | ₩5,580 | ₩4,710 | ₩4,780 | +1.49% | 163.8만 |
|---|
| 2026.08.13 | ₩4,870 | ₩4,900 | ₩4,750 | ₩4,755 | -2.36% | 4만 |
|---|
| 2026.08.12 | ₩4,955 | ₩5,030 | ₩4,875 | ₩4,880 | -1.51% | 12만 |
|---|
| 2026.08.11 | ₩5,000 | ₩5,030 | ₩4,960 | ₩5,030 | +0.60% | 2.9만 |
|---|
| 2026.08.10 | ₩4,960 | ₩5,020 | ₩4,895 | ₩5,000 | +0.81% | 2.9만 |
|---|
| 2026.08.07 | ₩4,855 | ₩4,975 | ₩4,845 | ₩4,960 | +2.16% | 2.6만 |
|---|
| 2026.08.06 | ₩5,000 | ₩5,020 | ₩4,880 | ₩4,880 | -2.40% | 3만 |
|---|
| 2026.08.05 | ₩4,950 | ₩4,990 | ₩4,840 | ₩4,990 | +0.81% | 5만 |
|---|
| 2026.08.04 | ₩4,550 | ₩5,000 | ₩4,525 | ₩4,930 | +8.35% | 9.6만 |
|---|
| 2026.08.03 | ₩4,495 | ₩4,675 | ₩4,430 | ₩4,595 | +2.22% | 1.7만 |
|---|
| 2026.07.31 | ₩4,510 | ₩4,530 | ₩4,240 | ₩4,510 | 0.00% | 3.6만 |
|---|
| 2026.07.30 | ₩4,265 | ₩4,540 | ₩4,265 | ₩4,290 | +0.59% | 2.3만 |
|---|
| 2026.07.29 | ₩4,500 | ₩4,675 | ₩4,340 | ₩4,430 | -1.56% | 7.8만 |
|---|
| 2026.07.28 | ₩4,655 | ₩4,740 | ₩4,425 | ₩4,450 | -4.40% | 2.2만 |
|---|
| 2026.07.27 | ₩4,595 | ₩4,740 | ₩4,595 | ₩4,690 | +2.07% | 3.8만 |
|---|
| 2026.07.24 | ₩4,500 | ₩4,660 | ₩4,500 | ₩4,595 | +2.11% | 1.7만 |
|---|
| 2026.07.23 | ₩4,435 | ₩4,570 | ₩4,435 | ₩4,570 | +3.04% | 2만 |
|---|
| 2026.07.22 | ₩4,420 | ₩4,560 | ₩4,390 | ₩4,430 | +0.23% | 1.3만 |
|---|
| 2026.07.21 | ₩4,310 | ₩4,450 | ₩4,210 | ₩4,450 | +3.25% | 4.5만 |
|---|
| 2026.07.20 | ₩4,550 | ₩4,590 | ₩4,310 | ₩4,450 | -2.20% | 2.1만 |
|---|
| 2026.07.16 | ₩4,545 | ₩4,660 | ₩4,385 | ₩4,550 | +0.11% | 1.3만 |
|---|
| 2026.07.15 | ₩4,280 | ₩4,590 | ₩4,280 | ₩4,545 | +6.19% | 4.2만 |
|---|
| 2026.07.14 | ₩4,265 | ₩4,390 | ₩4,160 | ₩4,310 | +1.06% | 7.4만 |
|---|
| 2026.07.13 | ₩4,435 | ₩4,525 | ₩4,285 | ₩4,340 | -2.14% | 1.5만 |
|---|
| 2026.07.10 | ₩4,310 | ₩4,485 | ₩4,310 | ₩4,435 | +2.90% | 1.8만 |
|---|
| 2026.07.09 | ₩4,235 | ₩4,365 | ₩4,220 | ₩4,330 | +2.24% | 2.3만 |
|---|
| 2026.07.08 | ₩4,400 | ₩4,465 | ₩4,245 | ₩4,330 | -1.59% | 4.4만 |
|---|
| 2026.07.07 | ₩4,530 | ₩4,705 | ₩4,355 | ₩4,490 | -0.88% | 1.3만 |
|---|
| 2026.07.06 | ₩4,460 | ₩4,565 | ₩4,405 | ₩4,530 | +1.57% | 1.4만 |
|---|
| 2026.07.03 | ₩4,465 | ₩4,500 | ₩4,300 | ₩4,485 | +0.45% | 2.7만 |
|---|
| 2026.07.02 | ₩4,730 | ₩4,730 | ₩4,260 | ₩4,465 | -5.60% | 1.8만 |
|---|
| 2026.07.01 | ₩4,350 | ₩4,550 | ₩4,315 | ₩4,485 | +3.10% | 2.7만 |
|---|
| 2026.06.30 | ₩4,500 | ₩4,500 | ₩4,350 | ₩4,350 | -3.33% | 8.8천 |
|---|
| 2026.06.29 | ₩4,100 | ₩4,500 | ₩4,095 | ₩4,500 | +9.76% | 3.6만 |
|---|
| 2026.06.26 | ₩4,350 | ₩4,390 | ₩4,100 | ₩4,160 | -4.37% | 6.3만 |
|---|
| 2026.06.25 | ₩4,345 | ₩4,475 | ₩4,335 | ₩4,350 | +0.12% | 2.4만 |
|---|
| 2026.06.24 | ₩4,365 | ₩4,465 | ₩4,305 | ₩4,350 | -0.34% | 5.5만 |
|---|
| 2026.06.23 | ₩4,595 | ₩4,645 | ₩4,310 | ₩4,455 | -3.05% | 7.5만 |
|---|
| 2026.06.22 | ₩4,560 | ₩5,000 | ₩4,560 | ₩4,595 | +0.77% | 4.2만 |
|---|
| 2026.06.19 | ₩4,830 | ₩4,870 | ₩4,515 | ₩4,610 | -4.55% | 5.7만 |
|---|
| 2026.06.18 | ₩4,850 | ₩4,920 | ₩4,750 | ₩4,830 | -0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩4,805 | ₩5,410 | ₩4,770 | ₩4,875 | +1.46% | 26.4만 |
|---|
| 2026.06.16 | ₩4,800 | ₩4,835 | ₩4,710 | ₩4,800 | 0.00% | 6.8만 |
|---|
| 2026.06.15 | ₩4,765 | ₩4,840 | ₩4,735 | ₩4,800 | +0.73% | 3.8만 |
|---|
| 2026.06.12 | ₩4,545 | ₩4,800 | ₩4,545 | ₩4,760 | +4.73% | 3.2만 |
|---|
| 2026.06.11 | ₩4,485 | ₩4,590 | ₩4,440 | ₩4,545 | +1.34% | 2.1만 |
|---|
| 2026.06.10 | ₩4,450 | ₩4,530 | ₩4,385 | ₩4,520 | +1.57% | 1 |
|---|
| 2026.06.09 | ₩4,215 | ₩4,545 | ₩4,215 | ₩4,485 | +6.41% | 3.1만 |
|---|
| 2026.06.08 | ₩4,335 | ₩4,490 | ₩4,260 | ₩4,290 | -1.04% | 6.4만 |
|---|
| 2026.06.05 | ₩4,620 | ₩4,675 | ₩4,510 | ₩4,575 | -0.97% | 3만 |
|---|
| 2026.06.04 | ₩4,550 | ₩4,750 | ₩4,505 | ₩4,645 | +2.09% | 3만 |
|---|
| 2026.06.02 | ₩4,650 | ₩4,680 | ₩4,535 | ₩4,575 | -1.61% | 7.8만 |
|---|
| 2026.06.01 | ₩4,895 | ₩5,040 | ₩4,650 | ₩4,680 | -4.39% | 7.4만 |
|---|
| 2026.05.29 | ₩5,060 | ₩5,070 | ₩4,885 | ₩4,895 | -3.26% | 7만 |
|---|
| 2026.05.28 | ₩5,140 | ₩5,140 | ₩4,900 | ₩5,060 | -1.56% | 9만 |
|---|
| 2026.05.27 | ₩5,220 | ₩5,260 | ₩5,070 | ₩5,080 | -2.68% | 7.7만 |
|---|
| 2026.05.26 | ₩5,350 | ₩5,380 | ₩5,230 | ₩5,260 | -1.68% | 5만 |
|---|
| 2026.05.22 | ₩5,180 | ₩5,380 | ₩5,180 | ₩5,350 | +3.28% | 3.3만 |
|---|
| 2026.05.21 | ₩5,140 | ₩5,400 | ₩5,140 | ₩5,170 | +0.58% | 5.6만 |
|---|
| 2026.05.20 | ₩5,240 | ₩5,370 | ₩5,130 | ₩5,140 | -1.91% | 6.1만 |
|---|
| 2026.05.19 | ₩5,290 | ₩5,430 | ₩5,250 | ₩5,270 | -0.38% | 8.6만 |
|---|
| 2026.05.18 | ₩5,320 | ₩5,490 | ₩5,270 | ₩5,350 | +0.56% | 5만 |
|---|
| 2026.05.15 | ₩5,600 | ₩5,650 | ₩5,350 | ₩5,390 | -3.75% | 11.2만 |
|---|
| 2026.05.14 | ₩5,520 | ₩5,680 | ₩5,510 | ₩5,600 | +1.45% | 14.1만 |
|---|
| 2026.05.13 | ₩5,580 | ₩6,100 | ₩5,400 | ₩5,510 | -1.25% | 59.2만 |
|---|
| 2026.05.12 | ₩5,700 | ₩5,800 | ₩5,400 | ₩5,490 | -3.68% | 12.4만 |
|---|
| 2026.05.11 | ₩5,950 | ₩5,980 | ₩5,700 | ₩5,700 | -4.20% | 12.6만 |
|---|
| 2026.05.08 | ₩5,980 | ₩6,000 | ₩5,910 | ₩5,950 | -0.50% | 4만 |
|---|
| 2026.05.07 | ₩6,080 | ₩6,080 | ₩5,950 | ₩5,980 | -1.64% | 8.2만 |
|---|
| 2026.05.06 | ₩6,200 | ₩6,240 | ₩6,080 | ₩6,080 | -1.94% | 9.8만 |
|---|
| 2026.05.04 | ₩6,300 | ₩6,440 | ₩6,120 | ₩6,250 | -0.79% | 9만 |
|---|
| 2026.04.30 | ₩6,410 | ₩6,430 | ₩6,200 | ₩6,260 | -2.34% | 11만 |
|---|
| 2026.04.29 | ₩6,300 | ₩6,400 | ₩6,230 | ₩6,380 | +1.27% | 9.8만 |
|---|
| 2026.04.28 | ₩6,260 | ₩6,300 | ₩6,200 | ₩6,280 | +0.32% | 8.4만 |
|---|
| 2026.04.27 | ₩6,340 | ₩6,350 | ₩6,210 | ₩6,260 | -1.26% | 8.5만 |
|---|
| 2026.04.24 | ₩6,200 | ₩6,270 | ₩6,140 | ₩6,230 | +0.48% | 7.1만 |
|---|
| 2026.04.23 | ₩6,170 | ₩6,390 | ₩6,090 | ₩6,200 | +0.49% | 12.2만 |
|---|
| 2026.04.22 | ₩6,190 | ₩6,200 | ₩6,020 | ₩6,150 | -0.65% | 7.4만 |
|---|
| 2026.04.21 | ₩6,060 | ₩6,160 | ₩6,030 | ₩6,090 | +0.50% | 7.2만 |
|---|
| 2026.04.20 | ₩6,170 | ₩6,210 | ₩6,040 | ₩6,050 | -1.94% | 7.5만 |
|---|
| 2026.04.17 | ₩6,090 | ₩6,140 | ₩6,030 | ₩6,110 | +0.33% | 8.6만 |
|---|
| 2026.04.16 | ₩6,090 | ₩6,110 | ₩6,000 | ₩6,080 | -0.16% | 6만 |
|---|
| 2026.04.15 | ₩6,080 | ₩6,080 | ₩5,930 | ₩6,010 | -1.15% | 7.7만 |
|---|
| 2026.04.14 | ₩5,970 | ₩6,040 | ₩5,920 | ₩6,000 | +0.50% | 10.2만 |
|---|
| 2026.04.13 | ₩5,880 | ₩6,000 | ₩5,800 | ₩5,960 | +1.36% | 6.7만 |
|---|
| 2026.04.10 | ₩5,870 | ₩5,920 | ₩5,770 | ₩5,880 | +0.17% | 6.9만 |
|---|
| 2026.04.09 | ₩5,830 | ₩5,850 | ₩5,760 | ₩5,790 | -0.69% | 3.5만 |
|---|
| 2026.04.08 | ₩5,860 | ₩5,870 | ₩5,750 | ₩5,830 | -0.51% | 7.9만 |
|---|
| 2026.04.07 | ₩5,830 | ₩5,870 | ₩5,700 | ₩5,760 | -1.20% | 6.7만 |
|---|
| 2026.04.06 | ₩5,900 | ₩5,900 | ₩5,760 | ₩5,830 | -1.19% | 7.4만 |
|---|
| 2026.04.03 | ₩5,720 | ₩5,900 | ₩5,680 | ₩5,900 | +3.15% | 16만 |
|---|
| 2026.04.02 | ₩5,850 | ₩5,870 | ₩5,600 | ₩5,620 | -3.93% | 18.1만 |
|---|
| 2026.04.01 | ₩5,820 | ₩5,980 | ₩5,750 | ₩5,850 | +0.52% | 18.6만 |
|---|
| 2026.03.31 | ₩5,970 | ₩6,280 | ₩5,720 | ₩5,720 | -4.19% | 55.3만 |
|---|
| 2026.03.30 | ₩5,740 | ₩6,630 | ₩5,570 | ₩5,970 | +4.01% | 325.2만 |
|---|
| 2026.03.27 | ₩5,940 | ₩6,010 | ₩5,670 | ₩5,890 | -0.84% | 27.7만 |
|---|
| 2026.03.26 | ₩5,730 | ₩6,400 | ₩5,680 | ₩5,890 | +2.79% | 75.4만 |
|---|
| 2026.03.25 | ₩5,610 | ₩5,730 | ₩5,600 | ₩5,700 | +1.60% | 3.6만 |
|---|
| 2026.03.24 | ₩5,500 | ₩5,640 | ₩5,430 | ₩5,600 | +1.82% | 2.8만 |
|---|
| 2026.03.23 | ₩5,580 | ₩5,640 | ₩5,410 | ₩5,430 | -2.69% | 4.4만 |
|---|
| 2026.03.20 | ₩5,720 | ₩5,720 | ₩5,580 | ₩5,680 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩5,690 | ₩5,700 | ₩5,540 | ₩5,590 | -1.76% | 4만 |
|---|
| 2026.03.18 | ₩5,660 | ₩5,740 | ₩5,640 | ₩5,690 | +0.53% | 3.3만 |
|---|
| 2026.03.17 | ₩5,610 | ₩5,700 | ₩5,510 | ₩5,620 | +0.18% | 10.9만 |
|---|
| 2026.03.16 | ₩5,640 | ₩5,660 | ₩5,550 | ₩5,600 | -0.71% | 4.5만 |
|---|
| 2026.03.13 | ₩5,630 | ₩5,690 | ₩5,540 | ₩5,640 | +0.18% | 5.2만 |
|---|
| 2026.03.12 | ₩5,490 | ₩5,670 | ₩5,470 | ₩5,630 | +2.55% | 3.5만 |
|---|
| 2026.03.11 | ₩5,490 | ₩5,700 | ₩5,400 | ₩5,540 | +0.91% | 5.8만 |
|---|
| 2026.03.10 | ₩5,400 | ₩5,540 | ₩5,400 | ₩5,460 | +1.11% | 4.9만 |
|---|
| 2026.03.09 | ₩5,310 | ₩5,430 | ₩5,200 | ₩5,320 | +0.19% | 7.9만 |
|---|
| 2026.03.06 | ₩5,500 | ₩5,600 | ₩5,300 | ₩5,550 | +0.91% | 6.3만 |
|---|
| 2026.03.05 | ₩5,230 | ₩5,750 | ₩5,230 | ₩5,500 | +5.16% | 6.9만 |
|---|
| 2026.03.04 | ₩5,720 | ₩5,750 | ₩5,090 | ₩5,100 | -10.84% | 20.5만 |
|---|
| 2026.03.03 | ₩5,920 | ₩6,250 | ₩5,920 | ₩5,940 | +0.34% | 11.9만 |
|---|
| 2026.02.27 | ₩6,160 | ₩6,160 | ₩6,020 | ₩6,030 | -2.11% | 7.2만 |
|---|
| 2026.02.26 | ₩6,310 | ₩6,350 | ₩6,150 | ₩6,170 | -2.22% | 9.1만 |
|---|
| 2026.02.25 | ₩6,260 | ₩6,410 | ₩6,220 | ₩6,240 | -0.32% | 7.5만 |
|---|
| 2026.02.24 | ₩6,170 | ₩6,350 | ₩6,150 | ₩6,260 | +1.46% | 5.5만 |
|---|
| 2026.02.23 | ₩6,280 | ₩6,290 | ₩6,170 | ₩6,220 | -0.96% | 6.7만 |
|---|
| 2026.02.20 | ₩6,210 | ₩6,310 | ₩6,200 | ₩6,250 | +0.64% | 4.8만 |
|---|
| 2026.02.19 | ₩6,300 | ₩6,300 | ₩6,140 | ₩6,260 | -0.63% | 4.6만 |
|---|
| 2026.02.13 | ₩6,220 | ₩6,300 | ₩6,150 | ₩6,250 | +0.48% | 3.2만 |
|---|
| 2026.02.12 | ₩6,310 | ₩6,340 | ₩6,230 | ₩6,270 | -0.63% | 3.7만 |
|---|
| 2026.02.11 | ₩6,330 | ₩6,350 | ₩6,220 | ₩6,310 | -0.32% | 3만 |
|---|
| 2026.02.10 | ₩6,240 | ₩6,330 | ₩6,180 | ₩6,280 | +0.64% | 5.2만 |
|---|
| 2026.02.09 | ₩6,110 | ₩6,290 | ₩6,110 | ₩6,230 | +1.96% | 6.7만 |
|---|
| 2026.02.06 | ₩6,020 | ₩6,140 | ₩5,870 | ₩6,060 | +0.66% | 6.1만 |
|---|
| 2026.02.05 | ₩6,250 | ₩6,650 | ₩6,150 | ₩6,170 | -1.28% | 27.8만 |
|---|
| 2026.02.04 | ₩6,170 | ₩6,230 | ₩6,060 | ₩6,210 | +0.65% | 9.9만 |
|---|
| 2026.02.03 | ₩5,970 | ₩6,080 | ₩5,910 | ₩6,070 | +1.68% | 5.6만 |
|---|
| 2026.02.02 | ₩6,120 | ₩6,160 | ₩5,890 | ₩5,910 | -3.43% | 9.7만 |
|---|
| 2026.01.30 | ₩6,290 | ₩6,300 | ₩6,120 | ₩6,140 | -2.38% | 5.7만 |
|---|
| 2026.01.29 | ₩6,290 | ₩6,310 | ₩6,100 | ₩6,290 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩6,310 | ₩6,310 | ₩6,180 | ₩6,280 | -0.48% | 6.3만 |
|---|
| 2026.01.27 | ₩6,320 | ₩6,320 | ₩6,190 | ₩6,230 | -1.42% | 4.8만 |
|---|
| 2026.01.26 | ₩6,150 | ₩6,380 | ₩6,140 | ₩6,320 | +2.76% | 7.5만 |
|---|
| 2026.01.23 | ₩6,090 | ₩6,190 | ₩6,030 | ₩6,150 | +0.99% | 8.6만 |
|---|
| 2026.01.22 | ₩5,850 | ₩6,070 | ₩5,850 | ₩6,040 | +3.25% | 7.3만 |
|---|
| 2026.01.21 | ₩6,010 | ₩6,030 | ₩5,750 | ₩5,840 | -2.83% | 5.9만 |
|---|
| 2026.01.20 | ₩5,800 | ₩6,030 | ₩5,700 | ₩5,970 | +2.93% | 13.9만 |
|---|
| 2026.01.19 | ₩5,780 | ₩5,840 | ₩5,710 | ₩5,800 | +0.35% | 7.9만 |
|---|
| 2026.01.16 | ₩5,910 | ₩5,970 | ₩5,760 | ₩5,780 | -2.20% | 9.3만 |
|---|
| 2026.01.15 | ₩5,940 | ₩6,200 | ₩5,800 | ₩5,910 | -0.51% | 12.8만 |
|---|
| 2026.01.14 | ₩6,010 | ₩6,080 | ₩5,930 | ₩5,990 | -0.33% | 3.8만 |
|---|
| 2026.01.13 | ₩5,990 | ₩6,050 | ₩5,910 | ₩6,010 | +0.33% | 4.5만 |
|---|
| 2026.01.12 | ₩5,980 | ₩6,040 | ₩5,900 | ₩6,020 | +0.67% | 6.6만 |
|---|
| 2026.01.09 | ₩5,970 | ₩6,050 | ₩5,940 | ₩5,990 | +0.34% | 4.1만 |
|---|
| 2026.01.08 | ₩6,100 | ₩6,110 | ₩5,960 | ₩6,010 | -1.48% | 6.4만 |
|---|
| 2026.01.07 | ₩6,300 | ₩6,300 | ₩6,020 | ₩6,100 | -3.17% | 11.2만 |
|---|
| 2026.01.06 | ₩6,430 | ₩6,430 | ₩6,250 | ₩6,300 | -2.02% | 6.3만 |
|---|
| 2026.01.05 | ₩6,450 | ₩6,510 | ₩6,260 | ₩6,320 | -2.02% | 8.3만 |
|---|
| 2026.01.02 | ₩6,510 | ₩6,580 | ₩6,410 | ₩6,420 | -1.38% | 6.1만 |
|---|
| 2025.12.30 | ₩6,690 | ₩6,690 | ₩6,510 | ₩6,560 | -1.94% | 2만 |
|---|
| 2025.12.29 | ₩6,540 | ₩6,740 | ₩6,540 | ₩6,550 | +0.15% | 3만 |
|---|
| 2025.12.26 | ₩6,650 | ₩6,780 | ₩6,570 | ₩6,610 | -0.60% | 3.7만 |
|---|
| 2025.12.24 | ₩6,750 | ₩6,760 | ₩6,630 | ₩6,650 | -1.48% | 3.1만 |
|---|
| 2025.12.23 | ₩6,760 | ₩6,880 | ₩6,690 | ₩6,750 | -0.15% | 3.8만 |
|---|
| 2025.12.22 | ₩6,890 | ₩6,890 | ₩6,760 | ₩6,800 | -1.31% | 2만 |
|---|
| 2025.12.19 | ₩6,770 | ₩6,830 | ₩6,660 | ₩6,830 | +0.89% | 1.5만 |
|---|
| 2025.12.18 | ₩6,800 | ₩6,800 | ₩6,670 | ₩6,680 | -1.76% | 3.2만 |
|---|
| 2025.12.17 | ₩6,810 | ₩6,880 | ₩6,750 | ₩6,850 | +0.59% | 3.6만 |
|---|
| 2025.12.16 | ₩7,100 | ₩7,100 | ₩6,810 | ₩6,810 | -4.08% | 7.4만 |
|---|
| 2025.12.15 | ₩6,900 | ₩7,050 | ₩6,850 | ₩7,030 | +1.88% | 6.4만 |
|---|
| 2025.12.12 | ₩6,860 | ₩6,950 | ₩6,820 | ₩6,910 | +0.73% | 3.4만 |
|---|
| 2025.12.11 | ₩6,960 | ₩6,960 | ₩6,820 | ₩6,880 | -1.15% | 2.8만 |
|---|
| 2025.12.10 | ₩6,880 | ₩6,950 | ₩6,850 | ₩6,900 | +0.29% | 3.6만 |
|---|
| 2025.12.09 | ₩6,840 | ₩6,900 | ₩6,830 | ₩6,870 | +0.44% | 2.8만 |
|---|
| 2025.12.08 | ₩6,830 | ₩6,900 | ₩6,760 | ₩6,890 | +0.88% | 3.3만 |
|---|
| 2025.12.05 | ₩6,910 | ₩6,910 | ₩6,740 | ₩6,830 | -1.16% | 3.6만 |
|---|
| 2025.12.04 | ₩6,930 | ₩6,930 | ₩6,820 | ₩6,820 | -1.59% | 2만 |
|---|
| 2025.12.03 | ₩6,900 | ₩6,950 | ₩6,810 | ₩6,920 | +0.29% | 2만 |
|---|
| 2025.12.02 | ₩6,770 | ₩6,870 | ₩6,770 | ₩6,860 | +1.33% | 2.3만 |
|---|
| 2025.12.01 | ₩6,770 | ₩6,910 | ₩6,770 | ₩6,840 | +1.03% | 3만 |
|---|
| 2025.11.28 | ₩6,610 | ₩6,840 | ₩6,610 | ₩6,820 | +3.18% | 4만 |
|---|
| 2025.11.27 | ₩6,650 | ₩6,710 | ₩6,570 | ₩6,620 | -0.45% | 2만 |
|---|
| 2025.11.26 | ₩6,440 | ₩6,690 | ₩6,440 | ₩6,630 | +2.95% | 3.4만 |
|---|
| 2025.11.25 | ₩6,420 | ₩6,680 | ₩6,400 | ₩6,480 | +0.93% | 3만 |
|---|
| 2025.11.24 | ₩6,560 | ₩6,610 | ₩6,450 | ₩6,490 | -1.07% | 3.1만 |
|---|
| 2025.11.21 | ₩6,640 | ₩6,660 | ₩6,520 | ₩6,550 | -1.36% | 4.5만 |
|---|
| 2025.11.20 | ₩6,600 | ₩6,830 | ₩6,600 | ₩6,750 | +2.27% | 3.5만 |
|---|
| 2025.11.19 | ₩6,630 | ₩6,750 | ₩6,480 | ₩6,590 | -0.60% | 4.2만 |
|---|
| 2025.11.18 | ₩6,710 | ₩6,820 | ₩6,580 | ₩6,620 | -1.34% | 5.1만 |
|---|
| 2025.11.17 | ₩7,170 | ₩7,170 | ₩6,710 | ₩6,820 | -4.88% | 5만 |
|---|
| 2025.11.14 | ₩6,750 | ₩7,070 | ₩6,750 | ₩6,900 | +2.22% | 7.8만 |
|---|
| 2025.11.13 | ₩6,960 | ₩7,090 | ₩6,870 | ₩6,940 | -0.29% | 4.6만 |
|---|
| 2025.11.12 | ₩6,790 | ₩7,050 | ₩6,730 | ₩6,970 | +2.65% | 9.5만 |
|---|
| 2025.11.11 | ₩6,720 | ₩7,180 | ₩6,720 | ₩6,800 | +1.19% | 26.4만 |
|---|
| 2025.11.10 | ₩7,000 | ₩7,260 | ₩6,660 | ₩6,710 | -4.14% | 70만 |
|---|
| 2025.11.07 | ₩6,550 | ₩6,650 | ₩6,420 | ₩6,480 | -1.07% | 6.2만 |
|---|
| 2025.11.06 | ₩6,470 | ₩6,830 | ₩6,470 | ₩6,670 | +3.09% | 6.4만 |
|---|
| 2025.11.05 | ₩6,610 | ₩6,680 | ₩6,310 | ₩6,460 | -2.27% | 10.7만 |
|---|
| 2025.11.04 | ₩6,700 | ₩6,800 | ₩6,640 | ₩6,680 | -0.30% | 3.7만 |
|---|
| 2025.11.03 | ₩6,710 | ₩6,840 | ₩6,690 | ₩6,700 | -0.15% | 5.9만 |
|---|
| 2025.10.31 | ₩6,630 | ₩6,890 | ₩6,630 | ₩6,740 | +1.66% | 4.8만 |
|---|
| 2025.10.30 | ₩6,910 | ₩6,940 | ₩6,630 | ₩6,670 | -3.47% | 13.1만 |
|---|
| 2025.10.29 | ₩7,090 | ₩7,090 | ₩6,860 | ₩6,890 | -2.82% | 10.6만 |
|---|
| 2025.10.28 | ₩7,160 | ₩7,160 | ₩7,020 | ₩7,090 | -0.98% | 4.2만 |
|---|
| 2025.10.27 | ₩7,110 | ₩7,180 | ₩7,070 | ₩7,160 | +0.70% | 5.8만 |
|---|
| 2025.10.24 | ₩6,960 | ₩7,120 | ₩6,910 | ₩7,110 | +2.16% | 6.6만 |
|---|
| 2025.10.23 | ₩7,080 | ₩7,170 | ₩6,930 | ₩6,950 | -1.84% | 4.1만 |
|---|
| 2025.10.22 | ₩6,930 | ₩7,080 | ₩6,850 | ₩7,060 | +1.88% | 4.7만 |
|---|
| 2025.10.21 | ₩7,030 | ₩7,110 | ₩6,850 | ₩6,920 | -1.56% | 10.4만 |
|---|
| 2025.10.20 | ₩7,070 | ₩7,150 | ₩6,920 | ₩7,050 | -0.28% | 6.2만 |
|---|
| 2025.10.17 | ₩7,070 | ₩7,230 | ₩7,050 | ₩7,070 | 0.00% | 5만 |
|---|
| 2025.10.16 | ₩7,170 | ₩7,240 | ₩7,110 | ₩7,150 | -0.28% | 3.7만 |
|---|
| 2025.10.15 | ₩6,980 | ₩7,170 | ₩6,870 | ₩7,170 | +2.72% | 5.7만 |
|---|
| 2025.10.14 | ₩6,840 | ₩7,100 | ₩6,840 | ₩6,970 | +1.90% | 10.4만 |
|---|
| 2025.10.13 | ₩6,780 | ₩6,970 | ₩6,720 | ₩6,870 | +1.33% | 6.4만 |
|---|
| 2025.10.10 | ₩6,850 | ₩7,030 | ₩6,800 | ₩6,900 | +0.73% | 15.8만 |
|---|