시장 데이터를 불러오는 중
전체 종목
메타랩스 과거 주가
090370.KS · KOSPI
주요 제품·사업: 여성용 의류(캐쥬얼티셔츠,바지) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
090370.KS · KOSPI
주요 제품·사업: 여성용 의류(캐쥬얼티셔츠,바지) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,121 | ₩1,194 | ₩1,121 | ₩1,158 | +3.30% | 3.6천 |
| 2026.10.08 | ₩1,148 | ₩1,199 | ₩1,126 | ₩1,158 | +0.87% | 1.4만 |
| 2026.10.07 | ₩1,172 | ₩1,220 | ₩1,145 | ₩1,145 | -2.30% | 2.8만 |
| 2026.10.06 | ₩1,186 | ₩1,216 | ₩1,163 | ₩1,172 | -1.18% | 1.9만 |
| 2026.10.02 | ₩1,229 | ₩1,229 | ₩1,170 | ₩1,186 | -3.50% | 1.1만 |
| 2026.10.01 | ₩1,161 | ₩1,210 | ₩1,161 | ₩1,182 | +1.81% | 1.9만 |
| 2026.09.30 | ₩1,171 | ₩1,198 | ₩1,158 | ₩1,180 | +0.77% | 2.4만 |
| 2026.09.29 | ₩1,171 | ₩1,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,156 |
| ₩1,171 |
| 0.00% |
| 1.4만 |
| 2026.09.28 | ₩1,205 | ₩1,205 | ₩1,156 | ₩1,186 | -1.58% | 3.3만 |
|---|
| 2026.09.23 | ₩1,181 | ₩1,230 | ₩1,181 | ₩1,184 | +0.25% | 9.9천 |
|---|
| 2026.09.22 | ₩1,162 | ₩1,208 | ₩1,152 | ₩1,188 | +2.24% | 3.7만 |
|---|
| 2026.09.21 | ₩1,178 | ₩1,227 | ₩1,164 | ₩1,186 | +0.68% | 1.7만 |
|---|
| 2026.09.18 | ₩1,186 | ₩1,246 | ₩1,155 | ₩1,186 | 0.00% | 5.6만 |
|---|
| 2026.09.17 | ₩1,210 | ₩1,210 | ₩1,189 | ₩1,195 | -1.24% | 2.9만 |
|---|
| 2026.09.16 | ₩1,203 | ₩1,239 | ₩1,194 | ₩1,204 | +0.08% | 4.1만 |
|---|
| 2026.09.15 | ₩1,239 | ₩1,299 | ₩1,178 | ₩1,208 | -2.50% | 9.6만 |
|---|
| 2026.09.14 | ₩1,219 | ₩1,240 | ₩1,187 | ₩1,219 | 0.00% | 5.7만 |
|---|
| 2026.09.11 | ₩1,219 | ₩1,247 | ₩1,186 | ₩1,219 | 0.00% | 5.8만 |
|---|
| 2026.09.10 | ₩1,256 | ₩1,256 | ₩1,216 | ₩1,219 | -2.95% | 3.3만 |
|---|
| 2026.09.09 | ₩1,224 | ₩1,286 | ₩1,224 | ₩1,257 | +2.70% | 10.1만 |
|---|
| 2026.09.08 | ₩1,212 | ₩1,314 | ₩1,190 | ₩1,257 | +3.71% | 27.3만 |
|---|
| 2026.09.07 | ₩1,163 | ₩1,333 | ₩1,163 | ₩1,212 | +4.21% | 34.5만 |
|---|
| 2026.09.04 | ₩1,202 | ₩1,320 | ₩1,175 | ₩1,191 | -0.92% | 21.8만 |
|---|
| 2026.09.03 | ₩1,199 | ₩1,293 | ₩1,160 | ₩1,199 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩1,197 | ₩1,269 | ₩1,111 | ₩1,160 | -3.09% | 44.6만 |
|---|
| 2026.09.01 | ₩1,092 | ₩1,407 | ₩1,092 | ₩1,220 | +11.72% | 177.3만 |
|---|
| 2026.08.31 | ₩1,165 | ₩1,165 | ₩1,070 | ₩1,104 | -5.24% | 1.6만 |
|---|
| 2026.08.28 | ₩1,142 | ₩1,142 | ₩1,065 | ₩1,095 | -4.12% | 4.5천 |
|---|
| 2026.08.27 | ₩1,142 | ₩1,142 | ₩1,093 | ₩1,103 | -3.42% | 6.1천 |
|---|
| 2026.08.26 | ₩1,125 | ₩1,125 | ₩1,085 | ₩1,104 | -1.87% | 1.4만 |
|---|
| 2026.08.25 | ₩1,100 | ₩1,133 | ₩1,090 | ₩1,108 | +0.73% | 1.7만 |
|---|
| 2026.08.24 | ₩1,092 | ₩1,136 | ₩1,089 | ₩1,121 | +2.66% | 2.5만 |
|---|
| 2026.08.21 | ₩1,162 | ₩1,162 | ₩1,103 | ₩1,122 | -3.44% | 2만 |
|---|
| 2026.08.20 | ₩1,100 | ₩1,167 | ₩1,072 | ₩1,161 | +5.55% | 5.9만 |
|---|
| 2026.08.19 | ₩1,108 | ₩1,109 | ₩1,058 | ₩1,090 | -1.62% | 2.6만 |
|---|
| 2026.08.18 | ₩1,116 | ₩1,116 | ₩1,065 | ₩1,095 | -1.88% | 2.4만 |
|---|
| 2026.08.14 | ₩1,094 | ₩1,116 | ₩1,074 | ₩1,116 | +2.01% | 6.1만 |
|---|
| 2026.08.13 | ₩1,094 | ₩1,094 | ₩1,064 | ₩1,090 | -0.37% | 1만 |
|---|
| 2026.08.12 | ₩1,105 | ₩1,105 | ₩1,087 | ₩1,090 | -1.36% | 1.1만 |
|---|
| 2026.08.11 | ₩1,119 | ₩1,119 | ₩1,068 | ₩1,090 | -2.59% | 1.4만 |
|---|
| 2026.08.10 | ₩1,119 | ₩1,119 | ₩1,056 | ₩1,089 | -2.68% | 1.7만 |
|---|
| 2026.08.07 | ₩1,086 | ₩1,103 | ₩1,045 | ₩1,089 | +0.28% | 5.2만 |
|---|
| 2026.08.06 | ₩1,119 | ₩1,119 | ₩1,071 | ₩1,086 | -2.95% | 9.2천 |
|---|
| 2026.08.05 | ₩1,106 | ₩1,123 | ₩1,063 | ₩1,099 | -0.63% | 2.6만 |
|---|
| 2026.08.04 | ₩1,070 | ₩1,107 | ₩1,055 | ₩1,070 | 0.00% | 3.5만 |
|---|
| 2026.08.03 | ₩1,058 | ₩1,072 | ₩1,039 | ₩1,070 | +1.13% | 3.8만 |
|---|
| 2026.07.31 | ₩976 | ₩1,062 | ₩944 | ₩1,028 | +5.33% | 11.9만 |
|---|
| 2026.07.30 | ₩940 | ₩1,031 | ₩920 | ₩976 | +3.83% | 27.3만 |
|---|
| 2026.07.29 | ₩1,012 | ₩1,034 | ₩911 | ₩941 | -7.02% | 8.6만 |
|---|
| 2026.07.28 | ₩1,041 | ₩1,100 | ₩980 | ₩1,012 | -2.79% | 11.4만 |
|---|
| 2026.07.27 | ₩1,057 | ₩1,110 | ₩1,039 | ₩1,060 | +0.28% | 3.4만 |
|---|
| 2026.07.24 | ₩1,111 | ₩1,111 | ₩1,045 | ₩1,063 | -4.32% | 1.2만 |
|---|
| 2026.07.23 | ₩1,040 | ₩1,092 | ₩1,040 | ₩1,068 | +2.69% | 2.4만 |
|---|
| 2026.07.22 | ₩1,045 | ₩1,073 | ₩1,032 | ₩1,040 | -0.48% | 4.1만 |
|---|
| 2026.07.21 | ₩1,093 | ₩1,093 | ₩1,042 | ₩1,045 | -4.39% | 3.1만 |
|---|
| 2026.07.20 | ₩1,090 | ₩1,090 | ₩1,040 | ₩1,060 | -2.75% | 4.8만 |
|---|
| 2026.07.16 | ₩1,107 | ₩1,142 | ₩1,082 | ₩1,090 | -1.54% | 5.5만 |
|---|
| 2026.07.15 | ₩1,100 | ₩1,150 | ₩1,062 | ₩1,107 | +0.64% | 7.4만 |
|---|
| 2026.07.14 | ₩1,066 | ₩1,100 | ₩1,042 | ₩1,100 | +3.19% | 4.9만 |
|---|
| 2026.07.13 | ₩1,132 | ₩1,132 | ₩1,056 | ₩1,075 | -5.04% | 5.7만 |
|---|
| 2026.07.10 | ₩1,090 | ₩1,099 | ₩1,061 | ₩1,091 | +0.09% | 2.2만 |
|---|
| 2026.07.09 | ₩1,082 | ₩1,105 | ₩1,056 | ₩1,068 | -1.29% | 3.1만 |
|---|
| 2026.07.08 | ₩1,109 | ₩1,167 | ₩1,075 | ₩1,082 | -2.43% | 2.1만 |
|---|
| 2026.07.07 | ₩1,057 | ₩1,126 | ₩1,040 | ₩1,118 | +5.77% | 8만 |
|---|
| 2026.07.06 | ₩1,175 | ₩1,175 | ₩1,079 | ₩1,119 | -4.77% | 7.6천 |
|---|
| 2026.07.03 | ₩1,113 | ₩1,190 | ₩1,072 | ₩1,120 | +0.63% | 5만 |
|---|
| 2026.07.02 | ₩1,115 | ₩1,125 | ₩1,061 | ₩1,123 | +0.72% | 3.4만 |
|---|
| 2026.07.01 | ₩1,110 | ₩1,147 | ₩1,089 | ₩1,108 | -0.18% | 3.6만 |
|---|
| 2026.06.30 | ₩1,081 | ₩1,113 | ₩1,071 | ₩1,105 | +2.22% | 2.4만 |
|---|
| 2026.06.29 | ₩1,031 | ₩1,111 | ₩1,031 | ₩1,081 | +4.85% | 3.9만 |
|---|
| 2026.06.26 | ₩1,053 | ₩1,189 | ₩1,031 | ₩1,040 | -1.23% | 6.6만 |
|---|
| 2026.06.25 | ₩1,070 | ₩1,104 | ₩1,054 | ₩1,057 | -1.21% | 5.2만 |
|---|
| 2026.06.24 | ₩1,051 | ₩1,094 | ₩1,051 | ₩1,068 | +1.62% | 6만 |
|---|
| 2026.06.23 | ₩1,135 | ₩1,135 | ₩1,051 | ₩1,059 | -6.70% | 5.2만 |
|---|
| 2026.06.22 | ₩1,087 | ₩1,138 | ₩1,086 | ₩1,108 | +1.93% | 6.3만 |
|---|
| 2026.06.19 | ₩1,157 | ₩1,181 | ₩1,103 | ₩1,114 | -3.72% | 10.8만 |
|---|
| 2026.06.18 | ₩1,184 | ₩1,200 | ₩1,135 | ₩1,157 | -2.28% | 10.4만 |
|---|
| 2026.06.17 | ₩1,120 | ₩1,264 | ₩1,118 | ₩1,179 | +5.27% | 26.2만 |
|---|
| 2026.06.16 | ₩1,155 | ₩1,190 | ₩1,090 | ₩1,118 | -3.20% | 26.6만 |
|---|
| 2026.06.15 | ₩1,280 | ₩1,410 | ₩1,180 | ₩1,180 | -7.81% | 151.7만 |
|---|
| 2026.06.12 | ₩1,078 | ₩1,110 | ₩1,078 | ₩1,086 | +0.74% | 2.2만 |
|---|
| 2026.06.11 | ₩1,083 | ₩1,129 | ₩1,068 | ₩1,077 | -0.55% | 3.3만 |
|---|
| 2026.06.10 | ₩1,074 | ₩1,149 | ₩1,070 | ₩1,083 | +0.84% | 3.3만 |
|---|
| 2026.06.09 | ₩1,149 | ₩1,263 | ₩1,051 | ₩1,074 | -6.53% | 33.7만 |
|---|
| 2026.06.08 | ₩1,130 | ₩1,173 | ₩1,124 | ₩1,149 | +1.68% | 6만 |
|---|
| 2026.06.05 | ₩1,174 | ₩1,245 | ₩1,152 | ₩1,179 | +0.43% | 2.9만 |
|---|
| 2026.06.04 | ₩1,180 | ₩1,248 | ₩1,170 | ₩1,174 | -0.51% | 2.7만 |
|---|
| 2026.06.02 | ₩1,202 | ₩1,202 | ₩1,126 | ₩1,190 | -1.00% | 5.2만 |
|---|
| 2026.06.01 | ₩1,326 | ₩1,329 | ₩1,202 | ₩1,202 | -9.35% | 5.2만 |
|---|
| 2026.05.29 | ₩1,305 | ₩1,336 | ₩1,265 | ₩1,306 | +0.08% | 3.6만 |
|---|
| 2026.05.28 | ₩1,256 | ₩1,370 | ₩1,233 | ₩1,336 | +6.37% | 6.1만 |
|---|
| 2026.05.27 | ₩1,319 | ₩1,319 | ₩1,256 | ₩1,256 | -4.78% | 4.3만 |
|---|
| 2026.05.26 | ₩1,340 | ₩1,410 | ₩1,300 | ₩1,300 | -2.99% | 2.6만 |
|---|
| 2026.05.22 | ₩1,310 | ₩1,350 | ₩1,260 | ₩1,340 | +2.29% | 3.7만 |
|---|
| 2026.05.21 | ₩1,326 | ₩1,326 | ₩1,255 | ₩1,256 | -5.28% | 5.8만 |
|---|
| 2026.05.20 | ₩1,320 | ₩1,321 | ₩1,275 | ₩1,276 | -3.33% | 3.8만 |
|---|
| 2026.05.19 | ₩1,335 | ₩1,360 | ₩1,320 | ₩1,320 | -1.12% | 2.7만 |
|---|
| 2026.05.18 | ₩1,436 | ₩1,436 | ₩1,316 | ₩1,335 | -7.03% | 2.8만 |
|---|
| 2026.05.15 | ₩1,418 | ₩1,436 | ₩1,316 | ₩1,335 | -5.85% | 4.2만 |
|---|
| 2026.05.14 | ₩1,364 | ₩1,419 | ₩1,364 | ₩1,386 | +1.61% | 4만 |
|---|
| 2026.05.13 | ₩1,344 | ₩1,412 | ₩1,302 | ₩1,364 | +1.49% | 13.7만 |
|---|
| 2026.05.12 | ₩1,324 | ₩1,338 | ₩1,293 | ₩1,311 | -0.98% | 5.5만 |
|---|
| 2026.05.11 | ₩1,382 | ₩1,382 | ₩1,329 | ₩1,335 | -3.40% | 6.4만 |
|---|
| 2026.05.08 | ₩1,390 | ₩1,406 | ₩1,368 | ₩1,382 | -0.58% | 4.5만 |
|---|
| 2026.05.07 | ₩1,401 | ₩1,423 | ₩1,381 | ₩1,381 | -1.43% | 4만 |
|---|
| 2026.05.06 | ₩1,457 | ₩1,457 | ₩1,411 | ₩1,413 | -3.02% | 8.3만 |
|---|
| 2026.05.04 | ₩1,461 | ₩1,480 | ₩1,440 | ₩1,457 | -0.27% | 5.7만 |
|---|
| 2026.04.30 | ₩1,499 | ₩1,499 | ₩1,417 | ₩1,461 | -2.54% | 4.2만 |
|---|
| 2026.04.29 | ₩1,440 | ₩1,483 | ₩1,401 | ₩1,441 | +0.07% | 3.1만 |
|---|
| 2026.04.28 | ₩1,463 | ₩1,483 | ₩1,440 | ₩1,448 | -1.03% | 5.1만 |
|---|
| 2026.04.27 | ₩1,470 | ₩1,495 | ₩1,446 | ₩1,463 | -0.48% | 3만 |
|---|
| 2026.04.24 | ₩1,480 | ₩1,480 | ₩1,441 | ₩1,445 | -2.36% | 2.8만 |
|---|
| 2026.04.23 | ₩1,500 | ₩1,500 | ₩1,440 | ₩1,441 | -3.93% | 2.8만 |
|---|
| 2026.04.22 | ₩1,511 | ₩1,519 | ₩1,460 | ₩1,472 | -2.58% | 4.5만 |
|---|
| 2026.04.21 | ₩1,510 | ₩1,538 | ₩1,472 | ₩1,478 | -2.12% | 3.7만 |
|---|
| 2026.04.20 | ₩1,529 | ₩1,549 | ₩1,501 | ₩1,510 | -1.24% | 4.3만 |
|---|
| 2026.04.17 | ₩1,460 | ₩1,569 | ₩1,460 | ₩1,536 | +5.21% | 13.2만 |
|---|
| 2026.04.16 | ₩1,450 | ₩1,549 | ₩1,430 | ₩1,460 | +0.69% | 13.7만 |
|---|
| 2026.04.15 | ₩1,427 | ₩1,445 | ₩1,400 | ₩1,428 | +0.07% | 5.3만 |
|---|
| 2026.04.14 | ₩1,427 | ₩1,450 | ₩1,412 | ₩1,418 | -0.63% | 3.6만 |
|---|
| 2026.04.13 | ₩1,428 | ₩1,428 | ₩1,398 | ₩1,409 | -1.33% | 1.7만 |
|---|
| 2026.04.10 | ₩1,445 | ₩1,445 | ₩1,395 | ₩1,409 | -2.49% | 4.5만 |
|---|
| 2026.04.09 | ₩1,430 | ₩1,430 | ₩1,398 | ₩1,404 | -1.82% | 2.7만 |
|---|
| 2026.04.08 | ₩1,395 | ₩1,464 | ₩1,394 | ₩1,413 | +1.29% | 4.4만 |
|---|
| 2026.04.07 | ₩1,425 | ₩1,425 | ₩1,382 | ₩1,395 | -2.11% | 3.3만 |
|---|
| 2026.04.06 | ₩1,403 | ₩1,428 | ₩1,391 | ₩1,392 | -0.78% | 2.2만 |
|---|
| 2026.04.03 | ₩1,420 | ₩1,443 | ₩1,377 | ₩1,403 | -1.20% | 2.4만 |
|---|
| 2026.04.02 | ₩1,448 | ₩1,503 | ₩1,379 | ₩1,379 | -4.77% | 6.4만 |
|---|
| 2026.04.01 | ₩1,407 | ₩1,473 | ₩1,401 | ₩1,448 | +2.91% | 3.7만 |
|---|
| 2026.03.31 | ₩1,441 | ₩1,466 | ₩1,402 | ₩1,406 | -2.43% | 1.2만 |
|---|
| 2026.03.30 | ₩1,483 | ₩1,483 | ₩1,392 | ₩1,441 | -2.83% | 2.5만 |
|---|
| 2026.03.27 | ₩1,470 | ₩1,497 | ₩1,441 | ₩1,483 | +0.88% | 8.4만 |
|---|
| 2026.03.26 | ₩1,490 | ₩1,508 | ₩1,465 | ₩1,470 | -1.34% | 4만 |
|---|
| 2026.03.25 | ₩1,448 | ₩1,525 | ₩1,433 | ₩1,490 | +2.90% | 9.4만 |
|---|
| 2026.03.24 | ₩1,462 | ₩1,499 | ₩1,438 | ₩1,447 | -1.03% | 7만 |
|---|
| 2026.03.23 | ₩1,415 | ₩1,459 | ₩1,386 | ₩1,459 | +3.11% | 5.4만 |
|---|
| 2026.03.20 | ₩1,400 | ₩1,468 | ₩1,390 | ₩1,439 | +2.79% | 7.6만 |
|---|
| 2026.03.19 | ₩1,432 | ₩1,446 | ₩1,388 | ₩1,388 | -3.07% | 4.1만 |
|---|
| 2026.03.18 | ₩1,386 | ₩1,479 | ₩1,386 | ₩1,432 | +3.32% | 10.1만 |
|---|
| 2026.03.17 | ₩1,376 | ₩1,412 | ₩1,376 | ₩1,395 | +1.38% | 5.9만 |
|---|
| 2026.03.16 | ₩1,387 | ₩1,415 | ₩1,358 | ₩1,389 | +0.14% | 8.5만 |
|---|
| 2026.03.13 | ₩1,399 | ₩1,410 | ₩1,354 | ₩1,399 | 0.00% | 6.8만 |
|---|
| 2026.03.12 | ₩1,428 | ₩1,430 | ₩1,385 | ₩1,399 | -2.03% | 5.8만 |
|---|
| 2026.03.11 | ₩1,445 | ₩1,482 | ₩1,331 | ₩1,403 | -2.91% | 13.7만 |
|---|
| 2026.03.10 | ₩1,415 | ₩1,468 | ₩1,415 | ₩1,445 | +2.12% | 7.2만 |
|---|
| 2026.03.09 | ₩1,470 | ₩1,470 | ₩1,350 | ₩1,407 | -4.29% | 11.1만 |
|---|
| 2026.03.06 | ₩1,450 | ₩1,553 | ₩1,450 | ₩1,501 | +3.52% | 9.4만 |
|---|
| 2026.03.05 | ₩1,441 | ₩1,545 | ₩1,441 | ₩1,466 | +1.73% | 10.1만 |
|---|
| 2026.03.04 | ₩1,569 | ₩1,569 | ₩1,399 | ₩1,417 | -9.69% | 31.5만 |
|---|
| 2026.03.03 | ₩1,554 | ₩1,634 | ₩1,539 | ₩1,582 | +1.80% | 12.3만 |
|---|
| 2026.02.27 | ₩1,654 | ₩1,654 | ₩1,613 | ₩1,613 | -2.48% | 17.2만 |
|---|
| 2026.02.26 | ₩1,752 | ₩1,768 | ₩1,652 | ₩1,655 | -5.54% | 20.9만 |
|---|
| 2026.02.25 | ₩1,723 | ₩1,770 | ₩1,689 | ₩1,748 | +1.45% | 26.6만 |
|---|
| 2026.02.24 | ₩1,702 | ₩1,720 | ₩1,611 | ₩1,707 | +0.29% | 20.3만 |
|---|
| 2026.02.23 | ₩1,682 | ₩1,717 | ₩1,667 | ₩1,717 | +2.08% | 11만 |
|---|
| 2026.02.20 | ₩1,687 | ₩1,687 | ₩1,648 | ₩1,682 | -0.30% | 13.2만 |
|---|
| 2026.02.19 | ₩1,726 | ₩1,750 | ₩1,650 | ₩1,687 | -2.26% | 15.9만 |
|---|
| 2026.02.13 | ₩1,715 | ₩1,764 | ₩1,683 | ₩1,726 | +0.64% | 13.2만 |
|---|
| 2026.02.12 | ₩1,770 | ₩1,770 | ₩1,705 | ₩1,729 | -2.32% | 13.4만 |
|---|
| 2026.02.11 | ₩1,738 | ₩1,778 | ₩1,735 | ₩1,770 | +1.84% | 14만 |
|---|
| 2026.02.10 | ₩1,770 | ₩1,779 | ₩1,729 | ₩1,753 | -0.96% | 13.1만 |
|---|
| 2026.02.09 | ₩1,834 | ₩1,834 | ₩1,719 | ₩1,760 | -4.03% | 12.5만 |
|---|
| 2026.02.06 | ₩1,727 | ₩1,727 | ₩1,604 | ₩1,713 | -0.81% | 17.6만 |
|---|
| 2026.02.05 | ₩1,758 | ₩1,795 | ₩1,715 | ₩1,727 | -1.76% | 33.7만 |
|---|
| 2026.02.04 | ₩1,736 | ₩1,760 | ₩1,703 | ₩1,758 | +1.27% | 20.2만 |
|---|
| 2026.02.03 | ₩1,699 | ₩1,775 | ₩1,699 | ₩1,735 | +2.12% | 19.4만 |
|---|
| 2026.02.02 | ₩1,743 | ₩1,771 | ₩1,661 | ₩1,682 | -3.50% | 27.5만 |
|---|
| 2026.01.30 | ₩1,678 | ₩1,739 | ₩1,624 | ₩1,710 | +1.91% | 32.7만 |
|---|
| 2026.01.29 | ₩1,650 | ₩1,690 | ₩1,598 | ₩1,673 | +1.39% | 21만 |
|---|
| 2026.01.28 | ₩1,610 | ₩1,650 | ₩1,607 | ₩1,650 | +2.48% | 14.3만 |
|---|
| 2026.01.27 | ₩1,679 | ₩1,679 | ₩1,600 | ₩1,610 | -4.11% | 11.8만 |
|---|
| 2026.01.26 | ₩1,690 | ₩1,690 | ₩1,570 | ₩1,640 | -2.96% | 14.8만 |
|---|
| 2026.01.23 | ₩1,604 | ₩1,639 | ₩1,599 | ₩1,617 | +0.81% | 14.3만 |
|---|
| 2026.01.22 | ₩1,630 | ₩1,687 | ₩1,612 | ₩1,620 | -0.61% | 19.4만 |
|---|
| 2026.01.21 | ₩1,700 | ₩1,707 | ₩1,624 | ₩1,629 | -4.18% | 28.9만 |
|---|
| 2026.01.20 | ₩1,672 | ₩1,839 | ₩1,672 | ₩1,708 | +2.15% | 89.3만 |
|---|
| 2026.01.19 | ₩1,706 | ₩1,755 | ₩1,670 | ₩1,670 | -2.11% | 46.8만 |
|---|
| 2026.01.16 | ₩2,030 | ₩2,190 | ₩1,680 | ₩1,718 | -15.37% | 262만 |
|---|
| 2026.01.15 | ₩1,541 | ₩2,000 | ₩1,541 | ₩2,000 | +29.79% | 478.7만 |
|---|
| 2026.01.14 | ₩1,528 | ₩1,569 | ₩1,521 | ₩1,541 | +0.85% | 14.3만 |
|---|
| 2026.01.13 | ₩1,536 | ₩1,568 | ₩1,501 | ₩1,539 | +0.20% | 18.2만 |
|---|
| 2026.01.12 | ₩1,588 | ₩1,588 | ₩1,539 | ₩1,539 | -3.09% | 14.8만 |
|---|
| 2026.01.09 | ₩1,520 | ₩1,709 | ₩1,514 | ₩1,588 | +4.47% | 39.3만 |
|---|
| 2026.01.08 | ₩1,553 | ₩1,561 | ₩1,520 | ₩1,520 | -2.12% | 9.6만 |
|---|
| 2026.01.07 | ₩1,601 | ₩1,601 | ₩1,530 | ₩1,565 | -2.25% | 15.6만 |
|---|
| 2026.01.06 | ₩1,660 | ₩1,665 | ₩1,551 | ₩1,578 | -4.94% | 29.5만 |
|---|
| 2026.01.05 | ₩1,730 | ₩1,800 | ₩1,645 | ₩1,670 | -3.47% | 32.7만 |
|---|
| 2026.01.02 | ₩1,645 | ₩1,738 | ₩1,643 | ₩1,729 | +5.11% | 23.6만 |
|---|
| 2025.12.30 | ₩1,794 | ₩1,810 | ₩1,639 | ₩1,645 | -8.31% | 47.7만 |
|---|
| 2025.12.29 | ₩1,720 | ₩1,720 | ₩1,670 | ₩1,699 | -1.22% | 31.4만 |
|---|
| 2025.12.26 | ₩1,737 | ₩1,875 | ₩1,710 | ₩1,720 | -0.98% | 61만 |
|---|
| 2025.12.24 | ₩1,786 | ₩1,855 | ₩1,671 | ₩1,740 | -2.58% | 110만 |
|---|
| 2025.12.23 | ₩1,863 | ₩2,180 | ₩1,786 | ₩1,786 | -4.13% | 211.3만 |
|---|
| 2025.12.22 | ₩1,930 | ₩1,958 | ₩1,826 | ₩1,836 | -4.87% | 89만 |
|---|
| 2025.12.19 | ₩2,140 | ₩2,170 | ₩1,765 | ₩1,939 | -9.39% | 314만 |
|---|
| 2025.12.18 | ₩2,630 | ₩2,630 | ₩2,045 | ₩2,140 | -18.63% | 1367.1만 |
|---|
| 2025.12.17 | ₩1,620 | ₩2,025 | ₩1,620 | ₩2,025 | +25.00% | 129.9만 |
|---|
| 2025.12.16 | ₩1,441 | ₩1,849 | ₩1,409 | ₩1,561 | +8.33% | 208.1만 |
|---|
| 2025.12.15 | ₩1,477 | ₩1,477 | ₩1,417 | ₩1,442 | -2.37% | 10.9만 |
|---|
| 2025.12.12 | ₩1,510 | ₩1,514 | ₩1,449 | ₩1,477 | -2.19% | 8.8만 |
|---|
| 2025.12.11 | ₩1,488 | ₩1,539 | ₩1,468 | ₩1,510 | +1.48% | 15.9만 |
|---|
| 2025.12.10 | ₩1,451 | ₩1,510 | ₩1,451 | ₩1,488 | +2.55% | 8만 |
|---|
| 2025.12.09 | ₩1,456 | ₩1,494 | ₩1,451 | ₩1,451 | -0.34% | 7.8만 |
|---|
| 2025.12.08 | ₩1,490 | ₩1,532 | ₩1,450 | ₩1,475 | -1.01% | 9.4만 |
|---|
| 2025.12.05 | ₩1,447 | ₩1,490 | ₩1,446 | ₩1,490 | +2.97% | 10.9만 |
|---|
| 2025.12.04 | ₩1,542 | ₩1,542 | ₩1,390 | ₩1,447 | -6.16% | 24만 |
|---|
| 2025.12.03 | ₩1,512 | ₩1,583 | ₩1,500 | ₩1,542 | +1.98% | 17.9만 |
|---|
| 2025.12.02 | ₩1,515 | ₩1,521 | ₩1,490 | ₩1,514 | -0.07% | 7.9만 |
|---|
| 2025.12.01 | ₩1,507 | ₩1,536 | ₩1,496 | ₩1,515 | +0.53% | 20.5만 |
|---|
| 2025.11.28 | ₩1,482 | ₩1,540 | ₩1,482 | ₩1,496 | +0.94% | 13.7만 |
|---|
| 2025.11.27 | ₩1,500 | ₩1,541 | ₩1,469 | ₩1,481 | -1.27% | 20.7만 |
|---|
| 2025.11.26 | ₩1,545 | ₩1,545 | ₩1,450 | ₩1,497 | -3.11% | 15.6만 |
|---|
| 2025.11.25 | ₩1,554 | ₩1,554 | ₩1,450 | ₩1,510 | -2.83% | 24.7만 |
|---|
| 2025.11.24 | ₩1,605 | ₩1,610 | ₩1,522 | ₩1,524 | -5.05% | 29만 |
|---|
| 2025.11.21 | ₩1,770 | ₩1,770 | ₩1,601 | ₩1,604 | -9.38% | 50.2만 |
|---|
| 2025.11.20 | ₩1,847 | ₩1,884 | ₩1,762 | ₩1,772 | -4.06% | 96.7만 |
|---|
| 2025.11.19 | ₩2,030 | ₩2,050 | ₩1,788 | ₩1,814 | -10.64% | 135.7만 |
|---|
| 2025.11.18 | ₩1,900 | ₩2,395 | ₩1,867 | ₩2,040 | +7.37% | 1305.7만 |
|---|
| 2025.11.17 | ₩2,400 | ₩2,470 | ₩1,827 | ₩1,873 | -21.96% | 285.4만 |
|---|
| 2025.11.14 | ₩1,631 | ₩2,100 | ₩1,631 | ₩2,100 | +28.76% | 238만 |
|---|
| 2025.11.13 | ₩1,616 | ₩1,641 | ₩1,600 | ₩1,618 | +0.12% | 13.1만 |
|---|
| 2025.11.12 | ₩1,737 | ₩1,737 | ₩1,611 | ₩1,630 | -6.16% | 14.9만 |
|---|
| 2025.11.11 | ₩1,669 | ₩1,700 | ₩1,620 | ₩1,667 | -0.12% | 11만 |
|---|
| 2025.11.10 | ₩1,677 | ₩1,741 | ₩1,601 | ₩1,666 | -0.66% | 18.2만 |
|---|
| 2025.11.07 | ₩1,610 | ₩1,830 | ₩1,600 | ₩1,677 | +4.16% | 51.4만 |
|---|
| 2025.11.06 | ₩1,834 | ₩1,840 | ₩1,732 | ₩1,732 | -5.56% | 40.6만 |
|---|
| 2025.11.05 | ₩1,750 | ₩1,839 | ₩1,663 | ₩1,834 | +4.80% | 57.2만 |
|---|
| 2025.11.04 | ₩1,731 | ₩1,870 | ₩1,669 | ₩1,759 | +1.62% | 69.8만 |
|---|
| 2025.11.03 | ₩1,789 | ₩1,790 | ₩1,669 | ₩1,759 | -1.68% | 56.4만 |
|---|
| 2025.10.31 | ₩1,977 | ₩2,030 | ₩1,734 | ₩1,753 | -11.33% | 141.4만 |
|---|
| 2025.10.30 | ₩1,983 | ₩2,470 | ₩1,941 | ₩1,990 | +0.35% | 632.9만 |
|---|
| 2025.10.29 | ₩2,390 | ₩2,615 | ₩1,956 | ₩1,990 | -16.74% | 1121.5만 |
|---|
| 2025.10.28 | ₩1,723 | ₩2,110 | ₩1,709 | ₩2,110 | +22.46% | 1127만 |
|---|
| 2025.10.27 | ₩1,251 | ₩1,626 | ₩1,248 | ₩1,626 | +29.98% | 282.4만 |
|---|
| 2025.10.24 | ₩1,250 | ₩1,303 | ₩1,248 | ₩1,251 | +0.08% | 2.4만 |
|---|
| 2025.10.23 | ₩1,253 | ₩1,300 | ₩1,246 | ₩1,250 | -0.24% | 3.6만 |
|---|
| 2025.10.22 | ₩1,268 | ₩1,305 | ₩1,246 | ₩1,251 | -1.34% | 3.7만 |
|---|
| 2025.10.21 | ₩1,289 | ₩1,300 | ₩1,268 | ₩1,268 | -1.63% | 5.4만 |
|---|
| 2025.10.20 | ₩1,300 | ₩1,310 | ₩1,282 | ₩1,304 | +0.31% | 4.6만 |
|---|
| 2025.10.17 | ₩1,331 | ₩1,334 | ₩1,285 | ₩1,314 | -1.28% | 6.7만 |
|---|
| 2025.10.16 | ₩1,325 | ₩1,351 | ₩1,297 | ₩1,331 | +0.45% | 3.7만 |
|---|
| 2025.10.15 | ₩1,271 | ₩1,330 | ₩1,267 | ₩1,319 | +3.78% | 8.3만 |
|---|
| 2025.10.14 | ₩1,289 | ₩1,298 | ₩1,260 | ₩1,271 | -1.40% | 5.1만 |
|---|
| 2025.10.13 | ₩1,320 | ₩1,351 | ₩1,225 | ₩1,282 | -2.88% | 7.3만 |
|---|