시장 데이터를 불러오는 중
전체 종목
진도 과거 주가
088790.KS · KOSPI
주요 제품·사업: 모피제품 제조,가공
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
088790.KS · KOSPI
주요 제품·사업: 모피제품 제조,가공
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,375 | ₩2,375 | ₩2,280 | ₩2,325 | -2.11% | 1.2만 |
| 2026.10.07 | ₩2,365 | ₩2,365 | ₩2,265 | ₩2,315 | -2.11% | 4만 |
| 2026.10.06 | ₩2,540 | ₩2,540 | ₩2,350 | ₩2,355 | -7.28% | 4.1만 |
| 2026.10.02 | ₩2,505 | ₩2,515 | ₩2,460 | ₩2,475 | -1.20% | 1.9만 |
| 2026.10.01 | ₩2,545 | ₩2,600 | ₩2,505 | ₩2,515 | -1.18% | 5.3만 |
| 2026.09.30 | ₩2,470 | ₩2,595 | ₩2,445 | ₩2,560 | +3.64% | 9.2만 |
| 2026.09.29 | ₩2,490 | ₩2,525 | ₩2,455 | ₩2,465 | -1.00% | 3.8만 |
| 2026.09.28 | ₩2,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,420 |
| ₩2,515 |
| +3.07% |
| 6.5만 |
| 2026.09.23 | ₩2,405 | ₩2,490 | ₩2,380 | ₩2,440 | +1.46% | 6.2만 |
|---|
| 2026.09.22 | ₩2,460 | ₩2,460 | ₩2,380 | ₩2,400 | -2.44% | 3.3만 |
|---|
| 2026.09.21 | ₩2,475 | ₩2,475 | ₩2,375 | ₩2,410 | -2.63% | 5.5만 |
|---|
| 2026.09.18 | ₩2,315 | ₩2,475 | ₩2,315 | ₩2,400 | +3.67% | 12.2만 |
|---|
| 2026.09.17 | ₩2,315 | ₩2,325 | ₩2,300 | ₩2,315 | 0.00% | 1.3만 |
|---|
| 2026.09.16 | ₩2,400 | ₩2,400 | ₩2,275 | ₩2,315 | -3.54% | 2.3만 |
|---|
| 2026.09.15 | ₩2,395 | ₩2,395 | ₩2,270 | ₩2,310 | -3.55% | 2만 |
|---|
| 2026.09.14 | ₩2,275 | ₩2,370 | ₩2,260 | ₩2,310 | +1.54% | 2.1만 |
|---|
| 2026.09.11 | ₩2,230 | ₩2,375 | ₩2,225 | ₩2,275 | +2.02% | 2.7만 |
|---|
| 2026.09.10 | ₩2,385 | ₩2,385 | ₩2,230 | ₩2,230 | -6.50% | 3.7만 |
|---|
| 2026.09.09 | ₩2,390 | ₩2,390 | ₩2,235 | ₩2,305 | -3.56% | 2.9만 |
|---|
| 2026.09.08 | ₩2,410 | ₩2,410 | ₩2,265 | ₩2,270 | -5.81% | 3.6만 |
|---|
| 2026.09.07 | ₩2,400 | ₩2,400 | ₩2,235 | ₩2,360 | -1.67% | 5.3만 |
|---|
| 2026.09.04 | ₩2,400 | ₩2,415 | ₩2,330 | ₩2,340 | -2.50% | 6.3만 |
|---|
| 2026.09.03 | ₩2,500 | ₩2,500 | ₩2,350 | ₩2,415 | -3.40% | 9.8만 |
|---|
| 2026.09.02 | ₩2,355 | ₩2,440 | ₩2,350 | ₩2,410 | +2.34% | 26.6만 |
|---|
| 2026.09.01 | ₩2,075 | ₩2,490 | ₩2,075 | ₩2,345 | +13.01% | 26.9만 |
|---|
| 2026.08.31 | ₩2,110 | ₩2,135 | ₩2,080 | ₩2,095 | -0.71% | 4.5만 |
|---|
| 2026.08.28 | ₩2,115 | ₩2,150 | ₩2,080 | ₩2,105 | -0.47% | 4.1만 |
|---|
| 2026.08.27 | ₩2,200 | ₩2,205 | ₩2,080 | ₩2,115 | -3.86% | 3.1만 |
|---|
| 2026.08.26 | ₩2,095 | ₩2,200 | ₩1,993 | ₩2,200 | +5.01% | 4.2만 |
|---|
| 2026.08.25 | ₩2,110 | ₩2,120 | ₩2,080 | ₩2,090 | -0.95% | 3.5만 |
|---|
| 2026.08.24 | ₩2,105 | ₩2,135 | ₩2,100 | ₩2,105 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩2,185 | ₩2,185 | ₩2,095 | ₩2,095 | -4.12% | 3.9만 |
|---|
| 2026.08.20 | ₩2,175 | ₩2,185 | ₩2,125 | ₩2,185 | +0.46% | 2만 |
|---|
| 2026.08.19 | ₩2,150 | ₩2,185 | ₩2,080 | ₩2,125 | -1.16% | 3만 |
|---|
| 2026.08.18 | ₩2,210 | ₩2,210 | ₩2,085 | ₩2,150 | -2.71% | 13.4만 |
|---|
| 2026.08.14 | ₩2,265 | ₩2,325 | ₩2,175 | ₩2,235 | -1.32% | 5만 |
|---|
| 2026.08.13 | ₩2,335 | ₩2,350 | ₩2,260 | ₩2,265 | -3.00% | 2.2만 |
|---|
| 2026.08.12 | ₩2,380 | ₩2,380 | ₩2,325 | ₩2,330 | -2.10% | 1만 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,380 | ₩2,300 | ₩2,345 | -1.47% | 1.8만 |
|---|
| 2026.08.10 | ₩2,355 | ₩2,460 | ₩2,320 | ₩2,380 | +1.06% | 2.6만 |
|---|
| 2026.08.07 | ₩2,335 | ₩2,365 | ₩2,285 | ₩2,355 | +0.86% | 1.6만 |
|---|
| 2026.08.06 | ₩2,250 | ₩2,370 | ₩2,245 | ₩2,330 | +3.56% | 2.5만 |
|---|
| 2026.08.05 | ₩2,302 | ₩2,330 | ₩2,255 | ₩2,260 | -1.82% | 2.5만 |
|---|
| 2026.08.04 | ₩2,300 | ₩2,355 | ₩2,277 | ₩2,305 | +0.22% | 1만 |
|---|
| 2026.08.03 | ₩2,200 | ₩2,410 | ₩2,200 | ₩2,280 | +3.64% | 2.4만 |
|---|
| 2026.07.31 | ₩2,170 | ₩2,345 | ₩2,115 | ₩2,265 | +4.38% | 2.6만 |
|---|
| 2026.07.30 | ₩2,205 | ₩2,205 | ₩2,115 | ₩2,170 | -1.59% | 5.3만 |
|---|
| 2026.07.29 | ₩2,315 | ₩2,315 | ₩2,145 | ₩2,205 | -4.75% | 3.9만 |
|---|
| 2026.07.28 | ₩2,300 | ₩2,365 | ₩2,215 | ₩2,330 | +1.30% | 3.7만 |
|---|
| 2026.07.27 | ₩2,400 | ₩2,430 | ₩2,330 | ₩2,430 | +1.25% | 1만 |
|---|
| 2026.07.24 | ₩2,410 | ₩2,410 | ₩2,355 | ₩2,400 | -0.41% | 6천 |
|---|
| 2026.07.23 | ₩2,425 | ₩2,455 | ₩2,355 | ₩2,410 | -0.62% | 1.1만 |
|---|
| 2026.07.22 | ₩2,395 | ₩2,500 | ₩2,375 | ₩2,420 | +1.04% | 1.5만 |
|---|
| 2026.07.21 | ₩2,380 | ₩2,455 | ₩2,315 | ₩2,405 | +1.05% | 2.3만 |
|---|
| 2026.07.20 | ₩2,450 | ₩2,470 | ₩2,375 | ₩2,420 | -1.22% | 1.3만 |
|---|
| 2026.07.16 | ₩2,465 | ₩2,480 | ₩2,405 | ₩2,450 | -0.61% | 1.1만 |
|---|
| 2026.07.15 | ₩2,445 | ₩2,555 | ₩2,430 | ₩2,470 | +1.02% | 2.1만 |
|---|
| 2026.07.14 | ₩2,475 | ₩2,475 | ₩2,380 | ₩2,445 | -1.21% | 8.2만 |
|---|
| 2026.07.13 | ₩2,620 | ₩2,620 | ₩2,470 | ₩2,475 | -5.53% | 2만 |
|---|
| 2026.07.10 | ₩2,470 | ₩2,610 | ₩2,465 | ₩2,600 | +5.26% | 1.9만 |
|---|
| 2026.07.09 | ₩2,530 | ₩2,530 | ₩2,375 | ₩2,470 | -2.37% | 6.2천 |
|---|
| 2026.07.08 | ₩2,510 | ₩2,510 | ₩2,400 | ₩2,450 | -2.39% | 1.1만 |
|---|
| 2026.07.07 | ₩2,360 | ₩2,560 | ₩2,360 | ₩2,500 | +5.93% | 1.4만 |
|---|
| 2026.07.06 | ₩2,390 | ₩2,460 | ₩2,345 | ₩2,380 | -0.42% | 9.4천 |
|---|
| 2026.07.03 | ₩2,390 | ₩2,390 | ₩2,330 | ₩2,390 | 0.00% | 9.3천 |
|---|
| 2026.07.02 | ₩2,365 | ₩2,400 | ₩2,330 | ₩2,370 | +0.21% | 1.9만 |
|---|
| 2026.07.01 | ₩2,340 | ₩2,480 | ₩2,275 | ₩2,385 | +1.92% | 3만 |
|---|
| 2026.06.30 | ₩2,320 | ₩2,450 | ₩2,275 | ₩2,365 | +1.94% | 4.3만 |
|---|
| 2026.06.29 | ₩2,150 | ₩2,330 | ₩2,110 | ₩2,320 | +7.91% | 4.4만 |
|---|
| 2026.06.26 | ₩2,210 | ₩2,290 | ₩2,065 | ₩2,150 | -2.71% | 3.3만 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,395 | ₩2,165 | ₩2,210 | +1.38% | 5.3만 |
|---|
| 2026.06.24 | ₩2,250 | ₩2,260 | ₩2,130 | ₩2,180 | -3.11% | 3.6만 |
|---|
| 2026.06.23 | ₩2,345 | ₩2,345 | ₩2,230 | ₩2,250 | -4.05% | 2.7만 |
|---|
| 2026.06.22 | ₩2,400 | ₩2,410 | ₩2,270 | ₩2,355 | -1.88% | 1.9만 |
|---|
| 2026.06.19 | ₩2,550 | ₩2,615 | ₩2,390 | ₩2,390 | -6.27% | 1.4만 |
|---|
| 2026.06.18 | ₩2,595 | ₩2,660 | ₩2,450 | ₩2,550 | -1.73% | 1.2만 |
|---|
| 2026.06.17 | ₩2,700 | ₩2,700 | ₩2,535 | ₩2,535 | -6.11% | 2.1만 |
|---|
| 2026.06.16 | ₩2,600 | ₩2,700 | ₩2,595 | ₩2,700 | +3.85% | 7.4천 |
|---|
| 2026.06.15 | ₩2,660 | ₩2,660 | ₩2,575 | ₩2,575 | -3.20% | 1.2만 |
|---|
| 2026.06.12 | ₩2,545 | ₩2,675 | ₩2,545 | ₩2,620 | +2.95% | 7.4천 |
|---|
| 2026.06.11 | ₩2,600 | ₩2,605 | ₩2,525 | ₩2,535 | -2.50% | 8.5천 |
|---|
| 2026.06.10 | ₩2,540 | ₩2,690 | ₩2,510 | ₩2,560 | +0.79% | 1.9만 |
|---|
| 2026.06.09 | ₩2,500 | ₩2,630 | ₩2,450 | ₩2,560 | +2.40% | 3.4만 |
|---|
| 2026.06.08 | ₩2,500 | ₩2,600 | ₩2,380 | ₩2,500 | 0.00% | 3.4만 |
|---|
| 2026.06.05 | ₩2,535 | ₩2,695 | ₩2,490 | ₩2,600 | +2.56% | 3.3만 |
|---|
| 2026.06.04 | ₩2,605 | ₩2,675 | ₩2,530 | ₩2,555 | -1.92% | 2만 |
|---|
| 2026.06.02 | ₩2,560 | ₩2,620 | ₩2,500 | ₩2,605 | +1.76% | 2.2만 |
|---|
| 2026.06.01 | ₩2,705 | ₩2,735 | ₩2,490 | ₩2,580 | -4.62% | 10.8만 |
|---|
| 2026.05.29 | ₩2,825 | ₩2,825 | ₩2,675 | ₩2,705 | -4.25% | 3.1만 |
|---|
| 2026.05.28 | ₩2,925 | ₩3,015 | ₩2,750 | ₩2,825 | -3.42% | 5.4만 |
|---|
| 2026.05.27 | ₩2,975 | ₩3,050 | ₩2,850 | ₩2,925 | -1.68% | 7.5만 |
|---|
| 2026.05.26 | ₩2,955 | ₩3,035 | ₩2,870 | ₩2,975 | +0.68% | 7.3만 |
|---|
| 2026.05.22 | ₩2,850 | ₩3,000 | ₩2,760 | ₩2,955 | +3.68% | 8.7만 |
|---|
| 2026.05.21 | ₩2,750 | ₩2,850 | ₩2,730 | ₩2,785 | +1.27% | 5.9만 |
|---|
| 2026.05.20 | ₩2,790 | ₩2,790 | ₩2,650 | ₩2,745 | -1.61% | 6.6만 |
|---|
| 2026.05.19 | ₩2,750 | ₩2,885 | ₩2,745 | ₩2,790 | +1.45% | 11.3만 |
|---|
| 2026.05.18 | ₩2,610 | ₩2,940 | ₩2,610 | ₩2,885 | +10.54% | 31.1만 |
|---|
| 2026.05.15 | ₩2,440 | ₩2,705 | ₩2,420 | ₩2,600 | +6.56% | 12.6만 |
|---|
| 2026.05.14 | ₩2,400 | ₩2,515 | ₩2,360 | ₩2,440 | +1.67% | 2.6만 |
|---|
| 2026.05.13 | ₩2,425 | ₩2,465 | ₩2,315 | ₩2,355 | -2.89% | 2.9만 |
|---|
| 2026.05.12 | ₩2,445 | ₩2,530 | ₩2,295 | ₩2,425 | -0.82% | 5.6만 |
|---|
| 2026.05.11 | ₩2,550 | ₩2,600 | ₩2,445 | ₩2,445 | -4.12% | 2.3만 |
|---|
| 2026.05.08 | ₩2,550 | ₩2,595 | ₩2,500 | ₩2,550 | 0.00% | 2.1만 |
|---|
| 2026.05.07 | ₩2,570 | ₩2,600 | ₩2,410 | ₩2,550 | -0.78% | 3.3만 |
|---|
| 2026.05.06 | ₩2,645 | ₩2,660 | ₩2,565 | ₩2,570 | -2.84% | 4.7만 |
|---|
| 2026.05.04 | ₩2,715 | ₩2,745 | ₩2,660 | ₩2,665 | -1.84% | 3.9만 |
|---|
| 2026.04.30 | ₩2,670 | ₩2,790 | ₩2,665 | ₩2,715 | +1.69% | 4.4만 |
|---|
| 2026.04.29 | ₩2,640 | ₩2,730 | ₩2,635 | ₩2,685 | +1.70% | 2.4만 |
|---|
| 2026.04.28 | ₩2,610 | ₩2,690 | ₩2,610 | ₩2,640 | +1.15% | 2만 |
|---|
| 2026.04.27 | ₩2,635 | ₩2,670 | ₩2,610 | ₩2,610 | -0.95% | 2.3만 |
|---|
| 2026.04.24 | ₩2,585 | ₩2,735 | ₩2,585 | ₩2,630 | +1.74% | 1.2만 |
|---|
| 2026.04.23 | ₩2,675 | ₩2,695 | ₩2,510 | ₩2,600 | -2.80% | 5.4만 |
|---|
| 2026.04.22 | ₩2,715 | ₩2,715 | ₩2,670 | ₩2,675 | -1.47% | 3.6만 |
|---|
| 2026.04.21 | ₩2,735 | ₩2,735 | ₩2,690 | ₩2,715 | -0.73% | 3.4만 |
|---|
| 2026.04.20 | ₩2,825 | ₩2,825 | ₩2,735 | ₩2,735 | -3.19% | 3.7만 |
|---|
| 2026.04.17 | ₩2,715 | ₩2,820 | ₩2,710 | ₩2,820 | +3.87% | 6만 |
|---|
| 2026.04.16 | ₩2,745 | ₩2,785 | ₩2,650 | ₩2,715 | -1.09% | 7.8만 |
|---|
| 2026.04.15 | ₩2,700 | ₩2,750 | ₩2,645 | ₩2,745 | +1.67% | 7.7만 |
|---|
| 2026.04.14 | ₩2,650 | ₩2,690 | ₩2,620 | ₩2,660 | +0.38% | 3.7만 |
|---|
| 2026.04.13 | ₩2,605 | ₩2,660 | ₩2,585 | ₩2,650 | +1.73% | 3.6만 |
|---|
| 2026.04.10 | ₩2,665 | ₩2,690 | ₩2,605 | ₩2,605 | -2.25% | 4.5만 |
|---|
| 2026.04.09 | ₩2,750 | ₩2,750 | ₩2,615 | ₩2,625 | -4.55% | 2만 |
|---|
| 2026.04.08 | ₩2,670 | ₩2,740 | ₩2,665 | ₩2,730 | +2.25% | 2.8만 |
|---|
| 2026.04.07 | ₩2,710 | ₩2,720 | ₩2,605 | ₩2,665 | -1.66% | 3.4만 |
|---|
| 2026.04.06 | ₩2,730 | ₩2,740 | ₩2,660 | ₩2,705 | -0.92% | 5.4만 |
|---|
| 2026.04.03 | ₩2,780 | ₩2,785 | ₩2,670 | ₩2,695 | -3.06% | 5.6만 |
|---|
| 2026.04.02 | ₩2,655 | ₩2,745 | ₩2,645 | ₩2,700 | +1.69% | 5.8만 |
|---|
| 2026.04.01 | ₩2,695 | ₩2,695 | ₩2,570 | ₩2,685 | -0.37% | 4.4만 |
|---|
| 2026.03.31 | ₩2,565 | ₩2,630 | ₩2,500 | ₩2,555 | -0.39% | 3만 |
|---|
| 2026.03.30 | ₩2,610 | ₩2,610 | ₩2,430 | ₩2,565 | -1.72% | 8.4만 |
|---|
| 2026.03.27 | ₩2,650 | ₩2,650 | ₩2,495 | ₩2,535 | -4.34% | 2.7만 |
|---|
| 2026.03.26 | ₩2,570 | ₩2,610 | ₩2,505 | ₩2,590 | +0.78% | 3.7만 |
|---|
| 2026.03.25 | ₩2,545 | ₩2,650 | ₩2,510 | ₩2,530 | -0.59% | 3.2만 |
|---|
| 2026.03.24 | ₩2,545 | ₩2,590 | ₩2,440 | ₩2,570 | +0.98% | 6.5만 |
|---|
| 2026.03.23 | ₩2,690 | ₩2,690 | ₩2,430 | ₩2,545 | -5.39% | 9만 |
|---|
| 2026.03.20 | ₩2,610 | ₩2,745 | ₩2,580 | ₩2,635 | +0.96% | 6.8만 |
|---|
| 2026.03.19 | ₩2,530 | ₩2,630 | ₩2,475 | ₩2,600 | +2.77% | 7.7만 |
|---|
| 2026.03.18 | ₩2,485 | ₩2,560 | ₩2,465 | ₩2,530 | +1.81% | 8.7만 |
|---|
| 2026.03.17 | ₩2,510 | ₩2,550 | ₩2,320 | ₩2,490 | -0.80% | 11.8만 |
|---|
| 2026.03.16 | ₩2,455 | ₩2,570 | ₩2,440 | ₩2,510 | +2.24% | 11.2만 |
|---|
| 2026.03.13 | ₩2,260 | ₩2,490 | ₩2,215 | ₩2,455 | +8.63% | 27.8만 |
|---|
| 2026.03.12 | ₩2,250 | ₩2,275 | ₩2,195 | ₩2,260 | +0.44% | 3.1만 |
|---|
| 2026.03.11 | ₩2,225 | ₩2,245 | ₩2,195 | ₩2,215 | -0.45% | 2.1만 |
|---|
| 2026.03.10 | ₩2,230 | ₩2,250 | ₩2,165 | ₩2,200 | -1.35% | 2.5만 |
|---|
| 2026.03.09 | ₩2,275 | ₩2,280 | ₩2,085 | ₩2,220 | -2.42% | 4.5만 |
|---|
| 2026.03.06 | ₩2,350 | ₩2,350 | ₩2,175 | ₩2,300 | -2.13% | 6.1만 |
|---|
| 2026.03.05 | ₩2,195 | ₩2,335 | ₩2,180 | ₩2,265 | +3.19% | 7.1만 |
|---|
| 2026.03.04 | ₩2,255 | ₩2,305 | ₩2,130 | ₩2,185 | -3.10% | 13.8만 |
|---|
| 2026.03.03 | ₩2,250 | ₩2,435 | ₩2,225 | ₩2,270 | +0.89% | 11만 |
|---|
| 2026.02.27 | ₩2,140 | ₩2,355 | ₩2,130 | ₩2,270 | +6.07% | 23.1만 |
|---|
| 2026.02.26 | ₩2,160 | ₩2,190 | ₩2,135 | ₩2,140 | -0.93% | 2.6만 |
|---|
| 2026.02.25 | ₩2,165 | ₩2,210 | ₩2,125 | ₩2,145 | -0.92% | 4.6만 |
|---|
| 2026.02.24 | ₩2,120 | ₩2,150 | ₩2,100 | ₩2,145 | +1.18% | 6.5만 |
|---|
| 2026.02.23 | ₩2,180 | ₩2,200 | ₩2,120 | ₩2,120 | -2.75% | 6만 |
|---|
| 2026.02.20 | ₩2,190 | ₩2,285 | ₩2,155 | ₩2,190 | 0.00% | 9.3만 |
|---|
| 2026.02.19 | ₩2,170 | ₩2,220 | ₩2,140 | ₩2,210 | +1.84% | 5.8만 |
|---|
| 2026.02.13 | ₩2,250 | ₩2,260 | ₩2,140 | ₩2,155 | -4.22% | 4.3만 |
|---|
| 2026.02.12 | ₩2,170 | ₩2,285 | ₩2,085 | ₩2,250 | +3.69% | 20.4만 |
|---|
| 2026.02.11 | ₩1,999 | ₩2,355 | ₩1,980 | ₩2,150 | +7.55% | 53.9만 |
|---|
| 2026.02.10 | ₩1,988 | ₩2,020 | ₩1,969 | ₩2,000 | +0.60% | 1.9만 |
|---|
| 2026.02.09 | ₩1,974 | ₩1,986 | ₩1,956 | ₩1,979 | +0.25% | 2.8만 |
|---|
| 2026.02.06 | ₩1,979 | ₩1,997 | ₩1,953 | ₩1,972 | -0.35% | 1.8만 |
|---|
| 2026.02.05 | ₩1,988 | ₩1,997 | ₩1,965 | ₩1,978 | -0.50% | 1.7만 |
|---|
| 2026.02.04 | ₩1,975 | ₩1,979 | ₩1,945 | ₩1,965 | -0.51% | 1.1만 |
|---|
| 2026.02.03 | ₩1,920 | ₩2,005 | ₩1,920 | ₩1,964 | +2.29% | 1.8만 |
|---|
| 2026.02.02 | ₩1,979 | ₩1,979 | ₩1,941 | ₩1,955 | -1.21% | 2.8만 |
|---|
| 2026.01.30 | ₩1,978 | ₩1,981 | ₩1,952 | ₩1,979 | +0.05% | 4만 |
|---|
| 2026.01.29 | ₩1,974 | ₩2,010 | ₩1,963 | ₩1,978 | +0.20% | 4.1만 |
|---|
| 2026.01.28 | ₩1,988 | ₩2,030 | ₩1,952 | ₩1,974 | -0.70% | 3.2만 |
|---|
| 2026.01.27 | ₩1,996 | ₩2,020 | ₩1,986 | ₩1,988 | -0.40% | 1.9만 |
|---|
| 2026.01.26 | ₩1,990 | ₩2,015 | ₩1,971 | ₩1,996 | +0.30% | 2.5만 |
|---|
| 2026.01.23 | ₩1,998 | ₩2,005 | ₩1,975 | ₩1,990 | -0.40% | 2.3만 |
|---|
| 2026.01.22 | ₩2,000 | ₩2,010 | ₩1,980 | ₩1,998 | -0.10% | 5.4천 |
|---|
| 2026.01.21 | ₩2,015 | ₩2,015 | ₩1,996 | ₩1,998 | -0.84% | 8.2천 |
|---|
| 2026.01.20 | ₩1,968 | ₩2,100 | ₩1,934 | ₩2,010 | +2.13% | 4만 |
|---|
| 2026.01.19 | ₩1,974 | ₩1,980 | ₩1,930 | ₩1,959 | -0.76% | 1.5만 |
|---|
| 2026.01.16 | ₩1,965 | ₩1,995 | ₩1,933 | ₩1,963 | -0.10% | 1.6만 |
|---|
| 2026.01.15 | ₩1,982 | ₩1,994 | ₩1,920 | ₩1,963 | -0.96% | 1.9만 |
|---|
| 2026.01.14 | ₩1,980 | ₩1,995 | ₩1,973 | ₩1,982 | +0.10% | 9.3천 |
|---|
| 2026.01.13 | ₩1,984 | ₩2,005 | ₩1,969 | ₩1,992 | +0.40% | 1.4만 |
|---|
| 2026.01.12 | ₩1,998 | ₩2,020 | ₩1,968 | ₩1,984 | -0.70% | 2.4만 |
|---|
| 2026.01.09 | ₩1,985 | ₩2,015 | ₩1,946 | ₩1,993 | +0.40% | 1.4만 |
|---|
| 2026.01.08 | ₩1,999 | ₩2,005 | ₩1,974 | ₩1,985 | -0.70% | 4만 |
|---|
| 2026.01.07 | ₩2,005 | ₩2,020 | ₩1,984 | ₩1,999 | -0.30% | 1.7만 |
|---|
| 2026.01.06 | ₩1,999 | ₩2,005 | ₩1,980 | ₩1,999 | 0.00% | 9.4천 |
|---|
| 2026.01.05 | ₩1,993 | ₩2,020 | ₩1,986 | ₩1,999 | +0.30% | 1.5만 |
|---|
| 2026.01.02 | ₩2,000 | ₩2,035 | ₩1,980 | ₩2,010 | +0.50% | 1.7만 |
|---|
| 2025.12.30 | ₩2,015 | ₩2,015 | ₩1,995 | ₩2,000 | -0.74% | 9.9천 |
|---|
| 2025.12.29 | ₩2,050 | ₩2,050 | ₩1,988 | ₩2,005 | -2.20% | 1.8만 |
|---|
| 2025.12.26 | ₩2,000 | ₩2,050 | ₩1,981 | ₩2,050 | +2.50% | 1.1만 |
|---|
| 2025.12.24 | ₩2,015 | ₩2,015 | ₩1,987 | ₩2,000 | -0.74% | 3만 |
|---|
| 2025.12.23 | ₩2,040 | ₩2,040 | ₩2,000 | ₩2,015 | -1.23% | 2만 |
|---|
| 2025.12.22 | ₩2,010 | ₩2,070 | ₩2,005 | ₩2,025 | +0.75% | 4.2만 |
|---|
| 2025.12.19 | ₩2,040 | ₩2,080 | ₩2,005 | ₩2,005 | -1.72% | 2.2만 |
|---|
| 2025.12.18 | ₩2,090 | ₩2,090 | ₩2,030 | ₩2,045 | -2.15% | 6.9천 |
|---|
| 2025.12.17 | ₩2,010 | ₩2,070 | ₩2,010 | ₩2,055 | +2.24% | 1.5만 |
|---|
| 2025.12.16 | ₩2,005 | ₩2,040 | ₩2,005 | ₩2,025 | +1.00% | 1.3만 |
|---|
| 2025.12.15 | ₩2,000 | ₩2,040 | ₩2,000 | ₩2,015 | +0.75% | 1.6만 |
|---|
| 2025.12.12 | ₩2,015 | ₩2,030 | ₩1,999 | ₩2,010 | -0.25% | 1.7만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,045 | ₩1,900 | ₩2,010 | 0.00% | 5만 |
|---|
| 2025.12.10 | ₩2,020 | ₩2,050 | ₩1,998 | ₩2,010 | -0.50% | 6.3만 |
|---|
| 2025.12.09 | ₩2,000 | ₩2,065 | ₩2,000 | ₩2,045 | +2.25% | 3.5만 |
|---|
| 2025.12.08 | ₩2,050 | ₩2,050 | ₩2,000 | ₩2,025 | -1.22% | 1.4만 |
|---|
| 2025.12.05 | ₩2,030 | ₩2,055 | ₩2,000 | ₩2,020 | -0.49% | 4.3만 |
|---|
| 2025.12.04 | ₩2,060 | ₩2,065 | ₩2,020 | ₩2,030 | -1.46% | 2.7만 |
|---|
| 2025.12.03 | ₩2,015 | ₩2,075 | ₩1,987 | ₩2,045 | +1.49% | 4.4만 |
|---|
| 2025.12.02 | ₩2,030 | ₩2,030 | ₩2,005 | ₩2,015 | -0.74% | 2.2만 |
|---|
| 2025.12.01 | ₩1,985 | ₩2,025 | ₩1,983 | ₩2,025 | +2.02% | 3.6만 |
|---|
| 2025.11.28 | ₩1,982 | ₩2,000 | ₩1,982 | ₩1,990 | +0.40% | 1.3만 |
|---|
| 2025.11.27 | ₩2,005 | ₩2,030 | ₩1,981 | ₩2,000 | -0.25% | 1.1만 |
|---|
| 2025.11.26 | ₩2,000 | ₩2,020 | ₩2,000 | ₩2,000 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩1,993 | ₩2,015 | ₩1,977 | ₩2,015 | +1.10% | 1.9만 |
|---|
| 2025.11.24 | ₩1,999 | ₩2,050 | ₩1,995 | ₩2,005 | +0.30% | 8.5천 |
|---|
| 2025.11.21 | ₩2,045 | ₩2,045 | ₩1,978 | ₩1,999 | -2.25% | 3.2만 |
|---|
| 2025.11.20 | ₩2,010 | ₩2,060 | ₩1,998 | ₩2,045 | +1.74% | 2.4만 |
|---|
| 2025.11.19 | ₩2,030 | ₩2,045 | ₩2,000 | ₩2,010 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩2,090 | ₩2,100 | ₩2,010 | ₩2,030 | -2.87% | 3.7만 |
|---|
| 2025.11.17 | ₩1,987 | ₩2,110 | ₩1,987 | ₩2,070 | +4.18% | 4.2만 |
|---|
| 2025.11.14 | ₩2,000 | ₩2,025 | ₩1,987 | ₩2,000 | 0.00% | 2.3만 |
|---|
| 2025.11.13 | ₩2,035 | ₩2,060 | ₩2,000 | ₩2,015 | -0.98% | 2만 |
|---|
| 2025.11.12 | ₩2,005 | ₩2,070 | ₩2,005 | ₩2,055 | +2.49% | 3만 |
|---|
| 2025.11.11 | ₩2,050 | ₩2,065 | ₩1,989 | ₩2,010 | -1.95% | 2.7만 |
|---|
| 2025.11.10 | ₩1,980 | ₩2,045 | ₩1,980 | ₩2,030 | +2.53% | 3.4만 |
|---|
| 2025.11.07 | ₩1,970 | ₩2,005 | ₩1,970 | ₩2,000 | +1.52% | 1.7만 |
|---|
| 2025.11.06 | ₩1,938 | ₩2,000 | ₩1,938 | ₩1,990 | +2.68% | 4.9만 |
|---|
| 2025.11.05 | ₩1,963 | ₩1,980 | ₩1,896 | ₩1,954 | -0.46% | 5.8만 |
|---|
| 2025.11.04 | ₩1,966 | ₩2,020 | ₩1,955 | ₩1,981 | +0.76% | 4.2만 |
|---|
| 2025.11.03 | ₩2,015 | ₩2,035 | ₩1,953 | ₩1,963 | -2.58% | 8만 |
|---|
| 2025.10.31 | ₩1,981 | ₩2,035 | ₩1,981 | ₩2,035 | +2.73% | 4만 |
|---|
| 2025.10.30 | ₩2,000 | ₩2,015 | ₩1,987 | ₩2,005 | +0.25% | 4.1만 |
|---|
| 2025.10.29 | ₩2,055 | ₩2,060 | ₩1,966 | ₩1,986 | -3.36% | 8.4만 |
|---|
| 2025.10.28 | ₩2,060 | ₩2,065 | ₩2,040 | ₩2,055 | -0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩2,020 | ₩2,095 | ₩2,010 | ₩2,055 | +1.73% | 4.8만 |
|---|
| 2025.10.24 | ₩2,020 | ₩2,065 | ₩2,000 | ₩2,020 | 0.00% | 4.7만 |
|---|
| 2025.10.23 | ₩2,025 | ₩2,055 | ₩1,994 | ₩2,015 | -0.49% | 5.5만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,060 | ₩1,999 | ₩2,025 | -1.22% | 6.7만 |
|---|
| 2025.10.21 | ₩2,045 | ₩2,050 | ₩2,000 | ₩2,050 | +0.24% | 6.4만 |
|---|
| 2025.10.20 | ₩1,972 | ₩2,090 | ₩1,972 | ₩2,045 | +3.70% | 9.1만 |
|---|
| 2025.10.17 | ₩2,020 | ₩2,020 | ₩1,952 | ₩1,972 | -2.38% | 5.2만 |
|---|
| 2025.10.16 | ₩1,936 | ₩2,090 | ₩1,936 | ₩2,030 | +4.86% | 18.7만 |
|---|
| 2025.10.15 | ₩1,904 | ₩1,949 | ₩1,887 | ₩1,935 | +1.63% | 7.9만 |
|---|
| 2025.10.14 | ₩1,909 | ₩1,934 | ₩1,890 | ₩1,904 | -0.26% | 8.8만 |
|---|
| 2025.10.13 | ₩1,867 | ₩1,930 | ₩1,840 | ₩1,924 | +3.05% | 13.8만 |
|---|
| 2025.10.10 | ₩1,955 | ₩1,963 | ₩1,879 | ₩1,892 | -3.22% | 35.8만 |
|---|