시장 데이터를 불러오는 중
전체 종목
평화산업 과거 주가
090080.KS · KOSPI
주요 제품·사업: 자동차부품(방진고무,방류고무(COVER류,CUP류),호스류),장비시설용 부품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
090080.KS · KOSPI
주요 제품·사업: 자동차부품(방진고무,방류고무(COVER류,CUP류),호스류),장비시설용 부품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,000 | ₩1,015 | ₩988 | ₩1,007 | +0.70% | 8.1만 |
| 2026.10.07 | ₩1,006 | ₩1,007 | ₩970 | ₩998 | -0.80% | 9.8만 |
| 2026.10.06 | ₩1,022 | ₩1,022 | ₩994 | ₩998 | -2.35% | 9.2만 |
| 2026.10.02 | ₩1,027 | ₩1,027 | ₩1,006 | ₩1,008 | -1.85% | 6.5만 |
| 2026.10.01 | ₩1,043 | ₩1,043 | ₩1,021 | ₩1,027 | -1.53% | 5.1만 |
| 2026.09.30 | ₩1,015 | ₩1,040 | ₩1,015 | ₩1,038 | +2.27% | 10.1만 |
| 2026.09.29 | ₩1,024 | ₩1,031 | ₩1,006 | ₩1,026 | +0.20% | 8.7만 |
| 2026.09.28 | ₩1,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,000 |
| ₩1,019 |
| +1.29% |
| 13.5만 |
| 2026.09.23 | ₩981 | ₩1,019 | ₩977 | ₩1,000 | +1.94% | 28.8만 |
|---|
| 2026.09.22 | ₩976 | ₩999 | ₩972 | ₩976 | 0.00% | 9.6만 |
|---|
| 2026.09.21 | ₩1,000 | ₩1,000 | ₩982 | ₩985 | -1.50% | 5.3만 |
|---|
| 2026.09.18 | ₩1,001 | ₩1,005 | ₩980 | ₩991 | -1.00% | 19만 |
|---|
| 2026.09.17 | ₩1,000 | ₩1,005 | ₩1,000 | ₩1,005 | +0.50% | 6.4만 |
|---|
| 2026.09.16 | ₩1,015 | ₩1,015 | ₩999 | ₩1,002 | -1.28% | 10.3만 |
|---|
| 2026.09.15 | ₩1,042 | ₩1,042 | ₩989 | ₩1,005 | -3.55% | 9.8만 |
|---|
| 2026.09.14 | ₩1,004 | ₩1,011 | ₩993 | ₩1,005 | +0.10% | 15.1만 |
|---|
| 2026.09.11 | ₩1,005 | ₩1,009 | ₩999 | ₩1,004 | -0.10% | 4만 |
|---|
| 2026.09.10 | ₩999 | ₩1,010 | ₩990 | ₩1,007 | +0.80% | 5.6만 |
|---|
| 2026.09.09 | ₩980 | ₩1,009 | ₩970 | ₩1,001 | +2.14% | 29만 |
|---|
| 2026.09.08 | ₩995 | ₩995 | ₩973 | ₩985 | -1.01% | 3만 |
|---|
| 2026.09.07 | ₩984 | ₩987 | ₩970 | ₩984 | 0.00% | 5.1만 |
|---|
| 2026.09.04 | ₩979 | ₩994 | ₩968 | ₩979 | 0.00% | 6.4만 |
|---|
| 2026.09.03 | ₩975 | ₩978 | ₩962 | ₩968 | -0.72% | 3.2만 |
|---|
| 2026.09.02 | ₩971 | ₩983 | ₩971 | ₩975 | +0.41% | 3만 |
|---|
| 2026.09.01 | ₩984 | ₩985 | ₩970 | ₩984 | 0.00% | 6.4만 |
|---|
| 2026.08.31 | ₩972 | ₩972 | ₩941 | ₩965 | -0.72% | 8.5만 |
|---|
| 2026.08.28 | ₩968 | ₩976 | ₩906 | ₩972 | +0.41% | 32.1만 |
|---|
| 2026.08.27 | ₩996 | ₩996 | ₩960 | ₩970 | -2.61% | 22만 |
|---|
| 2026.08.26 | ₩1,026 | ₩1,029 | ₩995 | ₩999 | -2.63% | 7.9만 |
|---|
| 2026.08.25 | ₩1,054 | ₩1,054 | ₩1,000 | ₩1,025 | -2.75% | 9.4만 |
|---|
| 2026.08.24 | ₩1,072 | ₩1,075 | ₩1,038 | ₩1,038 | -3.17% | 14.1만 |
|---|
| 2026.08.21 | ₩1,077 | ₩1,082 | ₩1,031 | ₩1,081 | +0.37% | 63.1만 |
|---|
| 2026.08.20 | ₩1,076 | ₩1,085 | ₩1,046 | ₩1,079 | +0.28% | 69.7만 |
|---|
| 2026.08.19 | ₩1,065 | ₩1,077 | ₩1,049 | ₩1,073 | +0.75% | 30.4만 |
|---|
| 2026.08.18 | ₩1,054 | ₩1,069 | ₩1,050 | ₩1,066 | +1.14% | 19.8만 |
|---|
| 2026.08.14 | ₩1,043 | ₩1,065 | ₩1,030 | ₩1,062 | +1.82% | 28.3만 |
|---|
| 2026.08.13 | ₩1,026 | ₩1,050 | ₩1,000 | ₩1,044 | +1.75% | 28.6만 |
|---|
| 2026.08.12 | ₩1,021 | ₩1,036 | ₩1,005 | ₩1,035 | +1.37% | 25.3만 |
|---|
| 2026.08.11 | ₩1,010 | ₩1,024 | ₩1,001 | ₩1,021 | +1.09% | 24.9만 |
|---|
| 2026.08.10 | ₩1,011 | ₩1,019 | ₩1,001 | ₩1,012 | +0.10% | 12.7만 |
|---|
| 2026.08.07 | ₩1,000 | ₩1,024 | ₩1,000 | ₩1,019 | +1.90% | 27.9만 |
|---|
| 2026.08.06 | ₩1,014 | ₩1,014 | ₩995 | ₩1,009 | -0.49% | 18.8만 |
|---|
| 2026.08.05 | ₩1,015 | ₩1,020 | ₩984 | ₩1,009 | -0.59% | 28.6만 |
|---|
| 2026.08.04 | ₩1,010 | ₩1,015 | ₩993 | ₩1,007 | -0.30% | 21.2만 |
|---|
| 2026.08.03 | ₩1,012 | ₩1,016 | ₩977 | ₩1,010 | -0.20% | 21.8만 |
|---|
| 2026.07.31 | ₩1,011 | ₩1,012 | ₩973 | ₩1,012 | +0.10% | 34.1만 |
|---|
| 2026.07.30 | ₩970 | ₩1,019 | ₩961 | ₩1,012 | +4.33% | 157.1만 |
|---|
| 2026.07.29 | ₩990 | ₩991 | ₩895 | ₩972 | -1.82% | 35.5만 |
|---|
| 2026.07.28 | ₩988 | ₩993 | ₩967 | ₩981 | -0.71% | 39.1만 |
|---|
| 2026.07.27 | ₩976 | ₩989 | ₩967 | ₩986 | +1.02% | 44.9만 |
|---|
| 2026.07.24 | ₩959 | ₩977 | ₩950 | ₩970 | +1.15% | 46.9만 |
|---|
| 2026.07.23 | ₩905 | ₩965 | ₩905 | ₩949 | +4.86% | 24.6만 |
|---|
| 2026.07.22 | ₩897 | ₩920 | ₩897 | ₩911 | +1.56% | 7.7만 |
|---|
| 2026.07.21 | ₩844 | ₩899 | ₩844 | ₩897 | +6.28% | 10만 |
|---|
| 2026.07.20 | ₩851 | ₩873 | ₩841 | ₩863 | +1.41% | 11.8만 |
|---|
| 2026.07.16 | ₩854 | ₩883 | ₩841 | ₩873 | +2.22% | 21.4만 |
|---|
| 2026.07.15 | ₩830 | ₩854 | ₩825 | ₩852 | +2.65% | 11.3만 |
|---|
| 2026.07.14 | ₩845 | ₩863 | ₩822 | ₩830 | -1.78% | 8.4만 |
|---|
| 2026.07.13 | ₩853 | ₩870 | ₩830 | ₩845 | -0.94% | 13.8만 |
|---|
| 2026.07.10 | ₩866 | ₩866 | ₩828 | ₩853 | -1.50% | 4.7만 |
|---|
| 2026.07.09 | ₩829 | ₩849 | ₩823 | ₩834 | +0.60% | 7.4만 |
|---|
| 2026.07.08 | ₩859 | ₩859 | ₩825 | ₩829 | -3.49% | 10만 |
|---|
| 2026.07.07 | ₩851 | ₩865 | ₩821 | ₩838 | -1.53% | 7.2만 |
|---|
| 2026.07.06 | ₩871 | ₩871 | ₩826 | ₩851 | -2.30% | 14.8만 |
|---|
| 2026.07.03 | ₩835 | ₩839 | ₩811 | ₩837 | +0.24% | 5.5만 |
|---|
| 2026.07.02 | ₩833 | ₩857 | ₩818 | ₩835 | +0.24% | 12.3만 |
|---|
| 2026.07.01 | ₩860 | ₩860 | ₩830 | ₩839 | -2.44% | 7.7만 |
|---|
| 2026.06.30 | ₩835 | ₩851 | ₩823 | ₩839 | +0.48% | 9.8만 |
|---|
| 2026.06.29 | ₩812 | ₩840 | ₩804 | ₩835 | +2.83% | 15.1만 |
|---|
| 2026.06.26 | ₩812 | ₩823 | ₩787 | ₩819 | +0.86% | 11.4만 |
|---|
| 2026.06.25 | ₩816 | ₩835 | ₩815 | ₩819 | +0.37% | 5.9만 |
|---|
| 2026.06.24 | ₩815 | ₩830 | ₩805 | ₩816 | +0.12% | 10.5만 |
|---|
| 2026.06.23 | ₩820 | ₩846 | ₩808 | ₩815 | -0.61% | 22.5만 |
|---|
| 2026.06.22 | ₩828 | ₩847 | ₩803 | ₩818 | -1.21% | 19.5만 |
|---|
| 2026.06.19 | ₩870 | ₩870 | ₩826 | ₩829 | -4.71% | 19.6만 |
|---|
| 2026.06.18 | ₩891 | ₩891 | ₩855 | ₩870 | -2.36% | 13.7만 |
|---|
| 2026.06.17 | ₩888 | ₩900 | ₩877 | ₩891 | +0.34% | 9.9만 |
|---|
| 2026.06.16 | ₩881 | ₩908 | ₩881 | ₩888 | +0.79% | 11.1만 |
|---|
| 2026.06.15 | ₩917 | ₩932 | ₩869 | ₩881 | -3.93% | 19.1만 |
|---|
| 2026.06.12 | ₩860 | ₩915 | ₩860 | ₩899 | +4.53% | 20.8만 |
|---|
| 2026.06.11 | ₩849 | ₩888 | ₩836 | ₩860 | +1.30% | 16.5만 |
|---|
| 2026.06.10 | ₩839 | ₩857 | ₩827 | ₩849 | +1.19% | 23.5만 |
|---|
| 2026.06.09 | ₩869 | ₩885 | ₩839 | ₩839 | -3.45% | 25만 |
|---|
| 2026.06.08 | ₩825 | ₩899 | ₩821 | ₩868 | +5.21% | 26.6만 |
|---|
| 2026.06.05 | ₩876 | ₩889 | ₩845 | ₩865 | -1.26% | 19만 |
|---|
| 2026.06.04 | ₩858 | ₩894 | ₩846 | ₩876 | +2.10% | 28.8만 |
|---|
| 2026.06.02 | ₩871 | ₩886 | ₩823 | ₩858 | -1.49% | 28.8만 |
|---|
| 2026.06.01 | ₩900 | ₩905 | ₩857 | ₩871 | -3.22% | 49.1만 |
|---|
| 2026.05.29 | ₩940 | ₩959 | ₩900 | ₩909 | -3.30% | 30.6만 |
|---|
| 2026.05.28 | ₩950 | ₩961 | ₩914 | ₩940 | -1.05% | 34만 |
|---|
| 2026.05.27 | ₩996 | ₩1,030 | ₩957 | ₩959 | -3.71% | 33.9만 |
|---|
| 2026.05.26 | ₩1,010 | ₩1,055 | ₩988 | ₩995 | -1.49% | 59.5만 |
|---|
| 2026.05.22 | ₩960 | ₩1,010 | ₩959 | ₩1,010 | +5.21% | 41.9만 |
|---|
| 2026.05.21 | ₩959 | ₩974 | ₩947 | ₩960 | +0.10% | 14.5만 |
|---|
| 2026.05.20 | ₩968 | ₩968 | ₩930 | ₩932 | -3.72% | 17만 |
|---|
| 2026.05.19 | ₩950 | ₩975 | ₩936 | ₩960 | +1.05% | 11.1만 |
|---|
| 2026.05.18 | ₩959 | ₩961 | ₩927 | ₩950 | -0.94% | 22.4만 |
|---|
| 2026.05.15 | ₩996 | ₩996 | ₩950 | ₩959 | -3.71% | 43.8만 |
|---|
| 2026.05.14 | ₩978 | ₩995 | ₩971 | ₩975 | -0.31% | 24.2만 |
|---|
| 2026.05.13 | ₩1,000 | ₩1,000 | ₩975 | ₩978 | -2.20% | 19만 |
|---|
| 2026.05.12 | ₩983 | ₩1,005 | ₩972 | ₩977 | -0.61% | 29.3만 |
|---|
| 2026.05.11 | ₩1,000 | ₩1,000 | ₩977 | ₩983 | -1.70% | 35.6만 |
|---|
| 2026.05.08 | ₩995 | ₩1,005 | ₩982 | ₩1,001 | +0.60% | 24.1만 |
|---|
| 2026.05.07 | ₩1,004 | ₩1,009 | ₩992 | ₩995 | -0.90% | 31.6만 |
|---|
| 2026.05.06 | ₩1,040 | ₩1,040 | ₩1,000 | ₩1,004 | -3.46% | 48.1만 |
|---|
| 2026.05.04 | ₩1,015 | ₩1,037 | ₩1,005 | ₩1,031 | +1.58% | 35.3만 |
|---|
| 2026.04.30 | ₩1,017 | ₩1,023 | ₩1,012 | ₩1,014 | -0.29% | 21만 |
|---|
| 2026.04.29 | ₩1,010 | ₩1,018 | ₩1,000 | ₩1,017 | +0.69% | 22.3만 |
|---|
| 2026.04.28 | ₩1,017 | ₩1,020 | ₩1,008 | ₩1,010 | -0.69% | 14.6만 |
|---|
| 2026.04.27 | ₩1,015 | ₩1,035 | ₩1,004 | ₩1,006 | -0.89% | 33.1만 |
|---|
| 2026.04.24 | ₩1,000 | ₩1,008 | ₩999 | ₩1,006 | +0.60% | 10.8만 |
|---|
| 2026.04.23 | ₩1,020 | ₩1,020 | ₩995 | ₩1,000 | -1.96% | 32.9만 |
|---|
| 2026.04.22 | ₩1,021 | ₩1,033 | ₩1,002 | ₩1,015 | -0.59% | 23.3만 |
|---|
| 2026.04.21 | ₩1,049 | ₩1,049 | ₩1,022 | ₩1,025 | -2.29% | 26.7만 |
|---|
| 2026.04.20 | ₩1,030 | ₩1,051 | ₩1,020 | ₩1,030 | 0.00% | 34.2만 |
|---|
| 2026.04.17 | ₩1,039 | ₩1,039 | ₩1,021 | ₩1,023 | -1.54% | 27.7만 |
|---|
| 2026.04.16 | ₩1,030 | ₩1,044 | ₩1,022 | ₩1,024 | -0.58% | 44.1만 |
|---|
| 2026.04.15 | ₩1,050 | ₩1,050 | ₩1,000 | ₩1,027 | -2.19% | 48.1만 |
|---|
| 2026.04.14 | ₩1,021 | ₩1,045 | ₩1,010 | ₩1,020 | -0.10% | 35.9만 |
|---|
| 2026.04.13 | ₩970 | ₩1,028 | ₩954 | ₩1,021 | +5.26% | 112.9만 |
|---|
| 2026.04.10 | ₩950 | ₩980 | ₩947 | ₩972 | +2.32% | 30.5만 |
|---|
| 2026.04.09 | ₩944 | ₩953 | ₩938 | ₩947 | +0.32% | 11.3만 |
|---|
| 2026.04.08 | ₩950 | ₩958 | ₩920 | ₩952 | +0.21% | 29.9만 |
|---|
| 2026.04.07 | ₩927 | ₩976 | ₩926 | ₩929 | +0.22% | 30.3만 |
|---|
| 2026.04.06 | ₩950 | ₩950 | ₩920 | ₩927 | -2.42% | 7.6만 |
|---|
| 2026.04.03 | ₩924 | ₩944 | ₩924 | ₩930 | +0.65% | 13.3만 |
|---|
| 2026.04.02 | ₩948 | ₩950 | ₩923 | ₩924 | -2.53% | 25.9만 |
|---|
| 2026.04.01 | ₩933 | ₩956 | ₩933 | ₩951 | +1.93% | 18.6만 |
|---|
| 2026.03.31 | ₩938 | ₩979 | ₩922 | ₩923 | -1.60% | 45.9만 |
|---|
| 2026.03.30 | ₩910 | ₩933 | ₩896 | ₩919 | +0.99% | 28.5만 |
|---|
| 2026.03.27 | ₩901 | ₩922 | ₩897 | ₩910 | +1.00% | 13.1만 |
|---|
| 2026.03.26 | ₩915 | ₩920 | ₩900 | ₩901 | -1.53% | 11만 |
|---|
| 2026.03.25 | ₩901 | ₩911 | ₩901 | ₩910 | +1.00% | 10.7만 |
|---|
| 2026.03.24 | ₩900 | ₩912 | ₩892 | ₩900 | 0.00% | 15.3만 |
|---|
| 2026.03.23 | ₩909 | ₩909 | ₩893 | ₩897 | -1.32% | 12.3만 |
|---|
| 2026.03.20 | ₩910 | ₩927 | ₩908 | ₩925 | +1.65% | 11.6만 |
|---|
| 2026.03.19 | ₩913 | ₩933 | ₩897 | ₩913 | 0.00% | 7.7만 |
|---|
| 2026.03.18 | ₩919 | ₩932 | ₩913 | ₩920 | +0.11% | 21.5만 |
|---|
| 2026.03.17 | ₩934 | ₩945 | ₩919 | ₩927 | -0.75% | 16.6만 |
|---|
| 2026.03.16 | ₩938 | ₩945 | ₩925 | ₩934 | -0.43% | 8.9만 |
|---|
| 2026.03.13 | ₩930 | ₩947 | ₩918 | ₩938 | +0.86% | 10.2만 |
|---|
| 2026.03.12 | ₩930 | ₩934 | ₩913 | ₩930 | 0.00% | 10.6만 |
|---|
| 2026.03.11 | ₩902 | ₩930 | ₩902 | ₩915 | +1.44% | 14.3만 |
|---|
| 2026.03.10 | ₩890 | ₩919 | ₩890 | ₩901 | +1.24% | 9.4만 |
|---|
| 2026.03.09 | ₩890 | ₩895 | ₩851 | ₩882 | -0.90% | 17.8만 |
|---|
| 2026.03.06 | ₩908 | ₩923 | ₩886 | ₩912 | +0.44% | 18.2만 |
|---|
| 2026.03.05 | ₩849 | ₩909 | ₩849 | ₩908 | +6.95% | 33.5만 |
|---|
| 2026.03.04 | ₩942 | ₩942 | ₩810 | ₩840 | -10.83% | 66.5만 |
|---|
| 2026.03.03 | ₩976 | ₩976 | ₩940 | ₩942 | -3.48% | 32.4만 |
|---|
| 2026.02.27 | ₩999 | ₩1,004 | ₩930 | ₩977 | -2.20% | 39.3만 |
|---|
| 2026.02.26 | ₩1,005 | ₩1,017 | ₩970 | ₩974 | -3.08% | 31.1만 |
|---|
| 2026.02.25 | ₩979 | ₩1,015 | ₩979 | ₩989 | +1.02% | 66.1만 |
|---|
| 2026.02.24 | ₩998 | ₩998 | ₩976 | ₩979 | -1.90% | 31.5만 |
|---|
| 2026.02.23 | ₩960 | ₩993 | ₩948 | ₩973 | +1.35% | 37.1만 |
|---|
| 2026.02.20 | ₩963 | ₩964 | ₩950 | ₩960 | -0.31% | 14.6만 |
|---|
| 2026.02.19 | ₩939 | ₩964 | ₩939 | ₩958 | +2.02% | 22.8만 |
|---|
| 2026.02.13 | ₩952 | ₩956 | ₩931 | ₩939 | -1.37% | 18.6만 |
|---|
| 2026.02.12 | ₩974 | ₩974 | ₩947 | ₩953 | -2.16% | 7.4만 |
|---|
| 2026.02.11 | ₩959 | ₩960 | ₩950 | ₩954 | -0.52% | 9.1만 |
|---|
| 2026.02.10 | ₩943 | ₩959 | ₩943 | ₩954 | +1.17% | 10.8만 |
|---|
| 2026.02.09 | ₩946 | ₩956 | ₩941 | ₩952 | +0.63% | 13.7만 |
|---|
| 2026.02.06 | ₩936 | ₩965 | ₩924 | ₩946 | +1.07% | 23.4만 |
|---|
| 2026.02.05 | ₩956 | ₩960 | ₩950 | ₩955 | -0.10% | 13.2만 |
|---|
| 2026.02.04 | ₩949 | ₩959 | ₩941 | ₩959 | +1.05% | 19.9만 |
|---|
| 2026.02.03 | ₩951 | ₩958 | ₩937 | ₩949 | -0.21% | 18.5만 |
|---|
| 2026.02.02 | ₩942 | ₩964 | ₩936 | ₩950 | +0.85% | 21.1만 |
|---|
| 2026.01.30 | ₩974 | ₩980 | ₩950 | ₩958 | -1.64% | 39.2만 |
|---|
| 2026.01.29 | ₩973 | ₩981 | ₩965 | ₩974 | +0.10% | 24.3만 |
|---|
| 2026.01.28 | ₩989 | ₩992 | ₩980 | ₩981 | -0.81% | 20.6만 |
|---|
| 2026.01.27 | ₩997 | ₩1,005 | ₩980 | ₩989 | -0.80% | 15.9만 |
|---|
| 2026.01.26 | ₩1,000 | ₩1,002 | ₩981 | ₩997 | -0.30% | 29.3만 |
|---|
| 2026.01.23 | ₩994 | ₩1,000 | ₩980 | ₩993 | -0.10% | 30.2만 |
|---|
| 2026.01.22 | ₩1,027 | ₩1,027 | ₩985 | ₩992 | -3.41% | 25.7만 |
|---|
| 2026.01.21 | ₩996 | ₩999 | ₩970 | ₩999 | +0.30% | 26만 |
|---|
| 2026.01.20 | ₩982 | ₩997 | ₩971 | ₩996 | +1.43% | 24만 |
|---|
| 2026.01.19 | ₩988 | ₩998 | ₩981 | ₩987 | -0.10% | 25.4만 |
|---|
| 2026.01.16 | ₩984 | ₩1,013 | ₩966 | ₩988 | +0.41% | 42.4만 |
|---|
| 2026.01.15 | ₩983 | ₩1,007 | ₩959 | ₩984 | +0.10% | 35.1만 |
|---|
| 2026.01.14 | ₩994 | ₩1,072 | ₩966 | ₩983 | -1.11% | 250.9만 |
|---|
| 2026.01.13 | ₩959 | ₩1,000 | ₩947 | ₩995 | +3.75% | 64.6만 |
|---|
| 2026.01.12 | ₩961 | ₩975 | ₩948 | ₩953 | -0.83% | 18.6만 |
|---|
| 2026.01.09 | ₩944 | ₩982 | ₩932 | ₩961 | +1.80% | 32만 |
|---|
| 2026.01.08 | ₩942 | ₩944 | ₩931 | ₩932 | -1.06% | 8.2만 |
|---|
| 2026.01.07 | ₩934 | ₩944 | ₩930 | ₩942 | +0.86% | 15.6만 |
|---|
| 2026.01.06 | ₩937 | ₩947 | ₩932 | ₩934 | -0.32% | 10만 |
|---|
| 2026.01.05 | ₩940 | ₩947 | ₩933 | ₩935 | -0.53% | 9.8만 |
|---|
| 2026.01.02 | ₩942 | ₩947 | ₩937 | ₩940 | -0.21% | 5.7만 |
|---|
| 2025.12.30 | ₩930 | ₩945 | ₩930 | ₩941 | +1.18% | 7.8만 |
|---|
| 2025.12.29 | ₩932 | ₩945 | ₩931 | ₩936 | +0.43% | 5.9만 |
|---|
| 2025.12.26 | ₩936 | ₩945 | ₩930 | ₩937 | +0.11% | 11.9만 |
|---|
| 2025.12.24 | ₩945 | ₩949 | ₩938 | ₩943 | -0.21% | 6만 |
|---|
| 2025.12.23 | ₩953 | ₩953 | ₩944 | ₩944 | -0.94% | 7.8만 |
|---|
| 2025.12.22 | ₩938 | ₩955 | ₩938 | ₩953 | +1.60% | 9.8만 |
|---|
| 2025.12.19 | ₩937 | ₩949 | ₩934 | ₩944 | +0.75% | 12.1만 |
|---|
| 2025.12.18 | ₩948 | ₩949 | ₩936 | ₩937 | -1.16% | 9.3만 |
|---|
| 2025.12.17 | ₩937 | ₩949 | ₩936 | ₩949 | +1.28% | 10.8만 |
|---|
| 2025.12.16 | ₩960 | ₩963 | ₩946 | ₩947 | -1.35% | 7.9만 |
|---|
| 2025.12.15 | ₩943 | ₩958 | ₩936 | ₩958 | +1.59% | 9.1만 |
|---|
| 2025.12.12 | ₩942 | ₩946 | ₩937 | ₩943 | +0.11% | 5.3만 |
|---|
| 2025.12.11 | ₩935 | ₩942 | ₩931 | ₩941 | +0.64% | 11.2만 |
|---|
| 2025.12.10 | ₩948 | ₩948 | ₩932 | ₩935 | -1.37% | 10.5만 |
|---|
| 2025.12.09 | ₩937 | ₩944 | ₩930 | ₩939 | +0.21% | 5.5만 |
|---|
| 2025.12.08 | ₩938 | ₩947 | ₩932 | ₩936 | -0.21% | 10.9만 |
|---|
| 2025.12.05 | ₩930 | ₩938 | ₩924 | ₩938 | +0.86% | 9.8만 |
|---|
| 2025.12.04 | ₩933 | ₩948 | ₩926 | ₩929 | -0.43% | 7.7만 |
|---|
| 2025.12.03 | ₩928 | ₩939 | ₩923 | ₩933 | +0.54% | 6.5만 |
|---|
| 2025.12.02 | ₩921 | ₩936 | ₩921 | ₩932 | +1.19% | 10.2만 |
|---|
| 2025.12.01 | ₩933 | ₩941 | ₩924 | ₩928 | -0.54% | 7.8만 |
|---|
| 2025.11.28 | ₩920 | ₩933 | ₩915 | ₩930 | +1.09% | 5.9만 |
|---|
| 2025.11.27 | ₩922 | ₩932 | ₩920 | ₩920 | -0.22% | 4.4만 |
|---|
| 2025.11.26 | ₩919 | ₩933 | ₩918 | ₩922 | +0.33% | 10.5만 |
|---|
| 2025.11.25 | ₩916 | ₩938 | ₩915 | ₩918 | +0.22% | 12.6만 |
|---|
| 2025.11.24 | ₩931 | ₩943 | ₩916 | ₩929 | -0.21% | 13.3만 |
|---|
| 2025.11.21 | ₩948 | ₩948 | ₩925 | ₩931 | -1.79% | 7.9만 |
|---|
| 2025.11.20 | ₩937 | ₩956 | ₩935 | ₩948 | +1.17% | 7.4만 |
|---|
| 2025.11.19 | ₩918 | ₩938 | ₩910 | ₩937 | +2.07% | 14만 |
|---|
| 2025.11.18 | ₩930 | ₩936 | ₩909 | ₩915 | -1.61% | 17.9만 |
|---|
| 2025.11.17 | ₩934 | ₩959 | ₩923 | ₩930 | -0.43% | 16.9만 |
|---|
| 2025.11.14 | ₩956 | ₩960 | ₩937 | ₩940 | -1.67% | 14만 |
|---|
| 2025.11.13 | ₩955 | ₩962 | ₩950 | ₩954 | -0.10% | 11.8만 |
|---|
| 2025.11.12 | ₩950 | ₩960 | ₩941 | ₩956 | +0.63% | 10.1만 |
|---|
| 2025.11.11 | ₩950 | ₩964 | ₩939 | ₩944 | -0.63% | 15.3만 |
|---|
| 2025.11.10 | ₩936 | ₩955 | ₩936 | ₩952 | +1.71% | 10.6만 |
|---|
| 2025.11.07 | ₩945 | ₩947 | ₩925 | ₩936 | -0.95% | 25.8만 |
|---|
| 2025.11.06 | ₩942 | ₩955 | ₩939 | ₩947 | +0.53% | 11.6만 |
|---|
| 2025.11.05 | ₩950 | ₩953 | ₩917 | ₩950 | 0.00% | 41.6만 |
|---|
| 2025.11.04 | ₩957 | ₩960 | ₩945 | ₩950 | -0.73% | 26.5만 |
|---|
| 2025.11.03 | ₩976 | ₩976 | ₩951 | ₩957 | -1.95% | 45만 |
|---|
| 2025.10.31 | ₩998 | ₩998 | ₩976 | ₩977 | -2.10% | 19.9만 |
|---|
| 2025.10.30 | ₩1,024 | ₩1,025 | ₩982 | ₩991 | -3.22% | 40만 |
|---|
| 2025.10.29 | ₩994 | ₩1,008 | ₩982 | ₩983 | -1.11% | 19.1만 |
|---|
| 2025.10.28 | ₩991 | ₩1,001 | ₩980 | ₩994 | +0.30% | 20.5만 |
|---|
| 2025.10.27 | ₩982 | ₩1,003 | ₩982 | ₩992 | +1.02% | 29.9만 |
|---|
| 2025.10.24 | ₩982 | ₩999 | ₩969 | ₩982 | 0.00% | 18.8만 |
|---|
| 2025.10.23 | ₩1,002 | ₩1,002 | ₩977 | ₩982 | -2.00% | 18.1만 |
|---|
| 2025.10.22 | ₩990 | ₩1,004 | ₩976 | ₩1,002 | +1.21% | 20.1만 |
|---|
| 2025.10.21 | ₩987 | ₩1,004 | ₩987 | ₩992 | +0.51% | 15.3만 |
|---|
| 2025.10.20 | ₩977 | ₩993 | ₩960 | ₩986 | +0.92% | 15.4만 |
|---|
| 2025.10.17 | ₩1,002 | ₩1,002 | ₩976 | ₩977 | -2.50% | 20만 |
|---|
| 2025.10.16 | ₩978 | ₩1,026 | ₩978 | ₩1,002 | +2.45% | 51.6만 |
|---|
| 2025.10.15 | ₩951 | ₩988 | ₩951 | ₩980 | +3.05% | 19만 |
|---|
| 2025.10.14 | ₩957 | ₩968 | ₩952 | ₩954 | -0.31% | 16.8만 |
|---|
| 2025.10.13 | ₩931 | ₩964 | ₩931 | ₩955 | +2.58% | 18.4만 |
|---|
| 2025.10.10 | ₩973 | ₩979 | ₩950 | ₩958 | -1.54% | 36.2만 |
|---|