시장 데이터를 불러오는 중
전체 종목
형지엘리트 과거 주가
093240.KS · KOSPI
주요 제품·사업: 학생복,스포츠의류,작업복 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
093240.KS · KOSPI
주요 제품·사업: 학생복,스포츠의류,작업복 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
| 2026.10.07 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
| 2026.10.06 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
| 2026.10.02 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
| 2026.10.01 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
| 2026.09.30 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
| 2026.09.29 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
| 2026.09.28 | ₩296 | ₩296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩296 | ₩296 | ₩296 | ₩296 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩305 | ₩308 | ₩292 | ₩296 | -2.95% | 105.6만 |
|---|
| 2026.09.21 | ₩328 | ₩328 | ₩298 | ₩300 | -8.54% | 100.6만 |
|---|
| 2026.09.18 | ₩317 | ₩342 | ₩315 | ₩323 | +1.89% | 65.1만 |
|---|
| 2026.09.17 | ₩345 | ₩345 | ₩310 | ₩314 | -8.99% | 60.4만 |
|---|
| 2026.09.16 | ₩305 | ₩339 | ₩305 | ₩323 | +5.90% | 93.9만 |
|---|
| 2026.09.15 | ₩320 | ₩325 | ₩306 | ₩312 | -2.50% | 33.5만 |
|---|
| 2026.09.14 | ₩342 | ₩342 | ₩317 | ₩319 | -6.73% | 42.3만 |
|---|
| 2026.09.11 | ₩345 | ₩346 | ₩324 | ₩342 | -0.87% | 24.6만 |
|---|
| 2026.09.10 | ₩328 | ₩370 | ₩319 | ₩342 | +4.27% | 132.9만 |
|---|
| 2026.09.09 | ₩350 | ₩357 | ₩307 | ₩323 | -7.71% | 165.5만 |
|---|
| 2026.09.08 | ₩377 | ₩378 | ₩350 | ₩350 | -7.16% | 68.3만 |
|---|
| 2026.09.07 | ₩374 | ₩378 | ₩368 | ₩373 | -0.27% | 30.7만 |
|---|
| 2026.09.04 | ₩382 | ₩382 | ₩368 | ₩373 | -2.36% | 35.4만 |
|---|
| 2026.09.03 | ₩381 | ₩387 | ₩371 | ₩383 | +0.52% | 35.1만 |
|---|
| 2026.09.02 | ₩394 | ₩412 | ₩377 | ₩387 | -1.78% | 103.1만 |
|---|
| 2026.09.01 | ₩385 | ₩393 | ₩380 | ₩390 | +1.30% | 36.1만 |
|---|
| 2026.08.31 | ₩389 | ₩397 | ₩382 | ₩392 | +0.77% | 36.2만 |
|---|
| 2026.08.28 | ₩380 | ₩408 | ₩379 | ₩393 | +3.42% | 53.1만 |
|---|
| 2026.08.27 | ₩390 | ₩396 | ₩375 | ₩384 | -1.54% | 72.3만 |
|---|
| 2026.08.26 | ₩396 | ₩421 | ₩379 | ₩395 | -0.25% | 129.6만 |
|---|
| 2026.08.25 | ₩391 | ₩418 | ₩382 | ₩396 | +1.28% | 91.1만 |
|---|
| 2026.08.24 | ₩401 | ₩418 | ₩371 | ₩390 | -2.74% | 198.6만 |
|---|
| 2026.08.21 | ₩404 | ₩409 | ₩385 | ₩400 | -0.99% | 107.8만 |
|---|
| 2026.08.20 | ₩411 | ₩432 | ₩398 | ₩410 | -0.24% | 80.4만 |
|---|
| 2026.08.19 | ₩400 | ₩439 | ₩390 | ₩409 | +2.25% | 153.4만 |
|---|
| 2026.08.18 | ₩402 | ₩479 | ₩401 | ₩401 | -0.25% | 609.7만 |
|---|
| 2026.08.14 | ₩383 | ₩397 | ₩365 | ₩388 | +1.31% | 189.5만 |
|---|
| 2026.08.13 | ₩403 | ₩403 | ₩403 | ₩403 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩424 | ₩446 | ₩403 | ₩403 | -4.95% | 98.9만 |
|---|
| 2026.08.11 | ₩414 | ₩427 | ₩414 | ₩424 | +2.42% | 74.7만 |
|---|
| 2026.08.10 | ₩405 | ₩424 | ₩400 | ₩419 | +3.46% | 152.1만 |
|---|
| 2026.08.07 | ₩411 | ₩420 | ₩390 | ₩405 | -1.46% | 105.6만 |
|---|
| 2026.08.06 | ₩438 | ₩439 | ₩400 | ₩411 | -6.16% | 86.6만 |
|---|
| 2026.08.05 | ₩460 | ₩463 | ₩428 | ₩438 | -4.78% | 71.2만 |
|---|
| 2026.08.04 | ₩442 | ₩462 | ₩438 | ₩442 | 0.00% | 113.8만 |
|---|
| 2026.08.03 | ₩404 | ₩469 | ₩390 | ₩442 | +9.41% | 237.7만 |
|---|
| 2026.07.31 | ₩382 | ₩439 | ₩382 | ₩407 | +6.54% | 291.2만 |
|---|
| 2026.07.30 | ₩360 | ₩470 | ₩360 | ₩380 | +5.56% | 531만 |
|---|
| 2026.07.29 | ₩400 | ₩420 | ₩359 | ₩381 | -4.75% | 112.2만 |
|---|
| 2026.07.28 | ₩411 | ₩434 | ₩398 | ₩409 | -0.49% | 88.7만 |
|---|
| 2026.07.27 | ₩423 | ₩446 | ₩420 | ₩425 | +0.47% | 55.4만 |
|---|
| 2026.07.24 | ₩447 | ₩475 | ₩420 | ₩427 | -4.47% | 107.6만 |
|---|
| 2026.07.23 | ₩433 | ₩476 | ₩430 | ₩447 | +3.23% | 157.1만 |
|---|
| 2026.07.22 | ₩440 | ₩483 | ₩440 | ₩440 | 0.00% | 210.5만 |
|---|
| 2026.07.21 | ₩465 | ₩477 | ₩419 | ₩438 | -5.81% | 410.3만 |
|---|
| 2026.07.20 | ₩735 | ₩744 | ₩515 | ₩515 | -29.93% | 1130.7만 |
|---|
| 2026.07.16 | ₩735 | ₩735 | ₩735 | ₩735 | 0.00% | 305.9만 |
|---|
| 2026.07.15 | ₩478 | ₩607 | ₩475 | ₩566 | +18.41% | 921.5만 |
|---|
| 2026.07.14 | ₩478 | ₩480 | ₩450 | ₩475 | -0.63% | 89.5만 |
|---|
| 2026.07.13 | ₩467 | ₩528 | ₩467 | ₩478 | +2.36% | 138.5만 |
|---|
| 2026.07.10 | ₩455 | ₩486 | ₩436 | ₩482 | +5.93% | 97만 |
|---|
| 2026.07.09 | ₩406 | ₩445 | ₩406 | ₩438 | +7.88% | 63.6만 |
|---|
| 2026.07.08 | ₩479 | ₩516 | ₩405 | ₩425 | -11.27% | 206.8만 |
|---|
| 2026.07.07 | ₩570 | ₩578 | ₩470 | ₩471 | -17.37% | 217.7만 |
|---|
| 2026.07.06 | ₩576 | ₩595 | ₩567 | ₩575 | -0.17% | 22.5만 |
|---|
| 2026.07.03 | ₩592 | ₩602 | ₩573 | ₩586 | -1.01% | 22.9만 |
|---|
| 2026.07.02 | ₩598 | ₩607 | ₩573 | ₩592 | -1.00% | 41.3만 |
|---|
| 2026.07.01 | ₩571 | ₩607 | ₩568 | ₩591 | +3.50% | 50.4만 |
|---|
| 2026.06.30 | ₩571 | ₩641 | ₩557 | ₩576 | +0.88% | 240.2만 |
|---|
| 2026.06.29 | ₩550 | ₩577 | ₩542 | ₩571 | +3.82% | 28.3만 |
|---|
| 2026.06.26 | ₩575 | ₩577 | ₩535 | ₩550 | -4.35% | 45.2만 |
|---|
| 2026.06.25 | ₩580 | ₩620 | ₩548 | ₩575 | -0.86% | 53만 |
|---|
| 2026.06.24 | ₩561 | ₩599 | ₩560 | ₩586 | +4.46% | 55.2만 |
|---|
| 2026.06.23 | ₩590 | ₩620 | ₩559 | ₩561 | -4.92% | 92.7만 |
|---|
| 2026.06.22 | ₩680 | ₩682 | ₩580 | ₩592 | -12.94% | 187.2만 |
|---|
| 2026.06.19 | ₩670 | ₩796 | ₩663 | ₩688 | +2.69% | 604.3만 |
|---|
| 2026.06.18 | ₩707 | ₩710 | ₩667 | ₩670 | -5.23% | 46.3만 |
|---|
| 2026.06.17 | ₩715 | ₩716 | ₩688 | ₩702 | -1.82% | 28.4만 |
|---|
| 2026.06.16 | ₩734 | ₩734 | ₩696 | ₩702 | -4.36% | 41.2만 |
|---|
| 2026.06.15 | ₩712 | ₩746 | ₩707 | ₩718 | +0.84% | 71.7만 |
|---|
| 2026.06.12 | ₩705 | ₩720 | ₩690 | ₩704 | -0.14% | 50.6만 |
|---|
| 2026.06.11 | ₩652 | ₩692 | ₩652 | ₩686 | +5.21% | 29.5만 |
|---|
| 2026.06.10 | ₩692 | ₩707 | ₩665 | ₩678 | -2.02% | 71.6만 |
|---|
| 2026.06.09 | ₩662 | ₩704 | ₩660 | ₩692 | +4.53% | 41만 |
|---|
| 2026.06.08 | ₩695 | ₩735 | ₩655 | ₩668 | -3.88% | 99.9만 |
|---|
| 2026.06.05 | ₩726 | ₩738 | ₩702 | ₩717 | -1.24% | 56.3만 |
|---|
| 2026.06.04 | ₩703 | ₩832 | ₩703 | ₩740 | +5.26% | 325만 |
|---|
| 2026.06.02 | ₩680 | ₩775 | ₩643 | ₩703 | +3.38% | 357.3만 |
|---|
| 2026.06.01 | ₩719 | ₩719 | ₩670 | ₩680 | -5.42% | 93.5만 |
|---|
| 2026.05.29 | ₩766 | ₩894 | ₩715 | ₩719 | -6.14% | 553.8만 |
|---|
| 2026.05.28 | ₩792 | ₩801 | ₩756 | ₩766 | -3.28% | 63.3만 |
|---|
| 2026.05.27 | ₩811 | ₩831 | ₩790 | ₩792 | -2.34% | 104.7만 |
|---|
| 2026.05.26 | ₩866 | ₩867 | ₩810 | ₩821 | -5.20% | 56.7만 |
|---|
| 2026.05.22 | ₩824 | ₩860 | ₩816 | ₩848 | +2.91% | 67.2만 |
|---|
| 2026.05.21 | ₩827 | ₩851 | ₩805 | ₩811 | -1.93% | 73.6만 |
|---|
| 2026.05.20 | ₩864 | ₩875 | ₩819 | ₩825 | -4.51% | 63.8만 |
|---|
| 2026.05.19 | ₩856 | ₩917 | ₩853 | ₩865 | +1.05% | 65.7만 |
|---|
| 2026.05.18 | ₩859 | ₩872 | ₩830 | ₩857 | -0.23% | 59.1만 |
|---|
| 2026.05.15 | ₩860 | ₩888 | ₩850 | ₩859 | -0.12% | 104.7만 |
|---|
| 2026.05.14 | ₩859 | ₩880 | ₩841 | ₩859 | 0.00% | 114.9만 |
|---|
| 2026.05.13 | ₩840 | ₩1,036 | ₩838 | ₩880 | +4.76% | 1411.6만 |
|---|
| 2026.05.12 | ₩860 | ₩884 | ₩830 | ₩840 | -2.33% | 126만 |
|---|
| 2026.05.11 | ₩907 | ₩910 | ₩860 | ₩860 | -5.18% | 79.6만 |
|---|
| 2026.05.08 | ₩897 | ₩902 | ₩873 | ₩893 | -0.45% | 92.2만 |
|---|
| 2026.05.07 | ₩917 | ₩928 | ₩886 | ₩895 | -2.40% | 90.2만 |
|---|
| 2026.05.06 | ₩943 | ₩955 | ₩914 | ₩917 | -2.76% | 137.7만 |
|---|
| 2026.05.04 | ₩970 | ₩995 | ₩937 | ₩955 | -1.55% | 78.9만 |
|---|
| 2026.04.30 | ₩975 | ₩978 | ₩946 | ₩950 | -2.56% | 78.5만 |
|---|
| 2026.04.29 | ₩979 | ₩989 | ₩959 | ₩967 | -1.23% | 59.9만 |
|---|
| 2026.04.28 | ₩980 | ₩987 | ₩974 | ₩978 | -0.20% | 43.9만 |
|---|
| 2026.04.27 | ₩994 | ₩996 | ₩981 | ₩983 | -1.11% | 74.6만 |
|---|
| 2026.04.24 | ₩978 | ₩1,003 | ₩972 | ₩995 | +1.74% | 60.5만 |
|---|
| 2026.04.23 | ₩996 | ₩1,004 | ₩972 | ₩978 | -1.81% | 72.4만 |
|---|
| 2026.04.22 | ₩1,003 | ₩1,010 | ₩974 | ₩997 | -0.60% | 117.5만 |
|---|
| 2026.04.21 | ₩1,044 | ₩1,059 | ₩1,003 | ₩1,012 | -3.07% | 114.1만 |
|---|
| 2026.04.20 | ₩1,030 | ₩1,047 | ₩1,006 | ₩1,043 | +1.26% | 89.3만 |
|---|
| 2026.04.17 | ₩1,017 | ₩1,031 | ₩999 | ₩1,015 | -0.20% | 66.6만 |
|---|
| 2026.04.16 | ₩1,012 | ₩1,035 | ₩1,012 | ₩1,017 | +0.49% | 99.8만 |
|---|
| 2026.04.15 | ₩1,015 | ₩1,029 | ₩1,001 | ₩1,011 | -0.39% | 101.9만 |
|---|
| 2026.04.14 | ₩999 | ₩1,023 | ₩992 | ₩1,015 | +1.60% | 128.4만 |
|---|
| 2026.04.13 | ₩997 | ₩1,020 | ₩979 | ₩992 | -0.50% | 91.7만 |
|---|
| 2026.04.10 | ₩957 | ₩1,006 | ₩950 | ₩1,003 | +4.81% | 193.6만 |
|---|
| 2026.04.09 | ₩951 | ₩1,037 | ₩932 | ₩964 | +1.37% | 313.5만 |
|---|
| 2026.04.08 | ₩1,004 | ₩1,078 | ₩904 | ₩943 | -6.08% | 626.6만 |
|---|
| 2026.04.07 | ₩953 | ₩1,162 | ₩950 | ₩1,026 | +7.66% | 3329.8만 |
|---|
| 2026.04.06 | ₩964 | ₩972 | ₩943 | ₩948 | -1.66% | 47.9만 |
|---|
| 2026.04.03 | ₩966 | ₩978 | ₩945 | ₩964 | -0.21% | 49.4만 |
|---|
| 2026.04.02 | ₩1,011 | ₩1,019 | ₩940 | ₩945 | -6.53% | 91.2만 |
|---|
| 2026.04.01 | ₩987 | ₩1,011 | ₩986 | ₩1,011 | +2.43% | 41.6만 |
|---|
| 2026.03.31 | ₩982 | ₩1,004 | ₩970 | ₩977 | -0.51% | 48.4만 |
|---|
| 2026.03.30 | ₩964 | ₩998 | ₩962 | ₩991 | +2.80% | 32.7만 |
|---|
| 2026.03.27 | ₩986 | ₩995 | ₩954 | ₩993 | +0.71% | 68.7만 |
|---|
| 2026.03.26 | ₩1,023 | ₩1,023 | ₩993 | ₩993 | -2.93% | 57.2만 |
|---|
| 2026.03.25 | ₩1,017 | ₩1,028 | ₩1,005 | ₩1,025 | +0.79% | 38.6만 |
|---|
| 2026.03.24 | ₩999 | ₩1,020 | ₩992 | ₩1,010 | +1.10% | 48.2만 |
|---|
| 2026.03.23 | ₩1,021 | ₩1,023 | ₩990 | ₩990 | -3.04% | 72.2만 |
|---|
| 2026.03.20 | ₩1,022 | ₩1,033 | ₩990 | ₩1,025 | +0.29% | 54만 |
|---|
| 2026.03.19 | ₩1,004 | ₩1,012 | ₩995 | ₩1,005 | +0.10% | 62.4만 |
|---|
| 2026.03.18 | ₩1,030 | ₩1,040 | ₩1,010 | ₩1,025 | -0.49% | 53.1만 |
|---|
| 2026.03.17 | ₩1,020 | ₩1,038 | ₩1,016 | ₩1,021 | +0.10% | 50.9만 |
|---|
| 2026.03.16 | ₩1,051 | ₩1,051 | ₩1,016 | ₩1,020 | -2.95% | 56.6만 |
|---|
| 2026.03.13 | ₩1,018 | ₩1,060 | ₩1,017 | ₩1,049 | +3.05% | 63.7만 |
|---|
| 2026.03.12 | ₩1,052 | ₩1,069 | ₩1,035 | ₩1,049 | -0.29% | 53.8만 |
|---|
| 2026.03.11 | ₩1,079 | ₩1,091 | ₩1,015 | ₩1,069 | -0.93% | 121.1만 |
|---|
| 2026.03.10 | ₩1,029 | ₩1,060 | ₩1,002 | ₩1,025 | -0.39% | 69.6만 |
|---|
| 2026.03.09 | ₩1,056 | ₩1,056 | ₩989 | ₩1,010 | -4.36% | 95만 |
|---|
| 2026.03.06 | ₩1,080 | ₩1,103 | ₩1,050 | ₩1,085 | +0.46% | 61.3만 |
|---|
| 2026.03.05 | ₩1,099 | ₩1,119 | ₩1,050 | ₩1,085 | -1.27% | 134.5만 |
|---|
| 2026.03.04 | ₩1,130 | ₩1,130 | ₩990 | ₩1,008 | -10.80% | 240.7만 |
|---|
| 2026.03.03 | ₩1,149 | ₩1,185 | ₩1,130 | ₩1,147 | -0.17% | 243만 |
|---|
| 2026.02.27 | ₩1,205 | ₩1,234 | ₩1,175 | ₩1,195 | -0.83% | 190.3만 |
|---|
| 2026.02.26 | ₩1,302 | ₩1,311 | ₩1,200 | ₩1,203 | -7.60% | 289.9만 |
|---|
| 2026.02.25 | ₩1,375 | ₩1,375 | ₩1,300 | ₩1,312 | -4.58% | 187.4만 |
|---|
| 2026.02.24 | ₩1,388 | ₩1,402 | ₩1,362 | ₩1,375 | -0.94% | 147.6만 |
|---|
| 2026.02.23 | ₩1,350 | ₩1,440 | ₩1,350 | ₩1,389 | +2.89% | 363.8만 |
|---|
| 2026.02.20 | ₩1,346 | ₩1,393 | ₩1,314 | ₩1,344 | -0.15% | 305.7만 |
|---|
| 2026.02.19 | ₩1,229 | ₩1,374 | ₩1,228 | ₩1,346 | +9.52% | 700.5만 |
|---|
| 2026.02.13 | ₩1,192 | ₩1,250 | ₩1,160 | ₩1,229 | +3.10% | 579.9만 |
|---|
| 2026.02.12 | ₩1,170 | ₩1,418 | ₩1,152 | ₩1,217 | +4.02% | 1634.9만 |
|---|
| 2026.02.11 | ₩1,190 | ₩1,229 | ₩1,152 | ₩1,171 | -1.60% | 806.7만 |
|---|
| 2026.02.10 | ₩1,337 | ₩1,337 | ₩1,284 | ₩1,297 | -2.99% | 104.3만 |
|---|
| 2026.02.09 | ₩1,347 | ₩1,389 | ₩1,331 | ₩1,337 | -0.74% | 63.7만 |
|---|
| 2026.02.06 | ₩1,328 | ₩1,399 | ₩1,291 | ₩1,341 | +0.98% | 162.7만 |
|---|
| 2026.02.05 | ₩1,414 | ₩1,416 | ₩1,354 | ₩1,355 | -4.17% | 110.2만 |
|---|
| 2026.02.04 | ₩1,405 | ₩1,416 | ₩1,384 | ₩1,412 | +0.50% | 97.6만 |
|---|
| 2026.02.03 | ₩1,366 | ₩1,415 | ₩1,366 | ₩1,404 | +2.78% | 82.3만 |
|---|
| 2026.02.02 | ₩1,429 | ₩1,446 | ₩1,360 | ₩1,360 | -4.83% | 136.1만 |
|---|
| 2026.01.30 | ₩1,404 | ₩1,448 | ₩1,385 | ₩1,420 | +1.14% | 174.4만 |
|---|
| 2026.01.29 | ₩1,373 | ₩1,509 | ₩1,345 | ₩1,403 | +2.18% | 569.3만 |
|---|
| 2026.01.28 | ₩1,418 | ₩1,424 | ₩1,375 | ₩1,375 | -3.03% | 154.7만 |
|---|
| 2026.01.27 | ₩1,462 | ₩1,462 | ₩1,413 | ₩1,418 | -3.01% | 150.7만 |
|---|
| 2026.01.26 | ₩1,461 | ₩1,509 | ₩1,420 | ₩1,460 | -0.07% | 184.4만 |
|---|
| 2026.01.23 | ₩1,461 | ₩1,607 | ₩1,409 | ₩1,457 | -0.27% | 1225.2만 |
|---|
| 2026.01.22 | ₩1,458 | ₩1,700 | ₩1,452 | ₩1,481 | +1.58% | 1190.7만 |
|---|
| 2026.01.21 | ₩1,485 | ₩1,509 | ₩1,396 | ₩1,427 | -3.91% | 274.2만 |
|---|
| 2026.01.20 | ₩1,680 | ₩1,680 | ₩1,513 | ₩1,514 | -9.88% | 464.6만 |
|---|
| 2026.01.19 | ₩1,620 | ₩1,807 | ₩1,598 | ₩1,648 | +1.73% | 941.1만 |
|---|
| 2026.01.16 | ₩1,660 | ₩1,670 | ₩1,570 | ₩1,622 | -2.29% | 230.4만 |
|---|
| 2026.01.15 | ₩1,560 | ₩1,680 | ₩1,559 | ₩1,642 | +5.26% | 386만 |
|---|
| 2026.01.14 | ₩1,585 | ₩1,720 | ₩1,545 | ₩1,553 | -2.02% | 453.3만 |
|---|
| 2026.01.13 | ₩1,630 | ₩1,664 | ₩1,566 | ₩1,580 | -3.07% | 213.6만 |
|---|
| 2026.01.12 | ₩1,699 | ₩1,724 | ₩1,600 | ₩1,630 | -4.06% | 273.7만 |
|---|
| 2026.01.09 | ₩1,653 | ₩1,775 | ₩1,629 | ₩1,672 | +1.15% | 573.7만 |
|---|
| 2026.01.08 | ₩1,701 | ₩1,998 | ₩1,649 | ₩1,688 | -0.76% | 1708.9만 |
|---|
| 2026.01.07 | ₩1,928 | ₩2,080 | ₩1,736 | ₩1,751 | -9.18% | 980.9만 |
|---|
| 2026.01.06 | ₩2,105 | ₩2,345 | ₩1,928 | ₩1,937 | -7.98% | 1685.8만 |
|---|
| 2026.01.05 | ₩2,045 | ₩2,665 | ₩1,873 | ₩2,210 | +8.07% | 9537.3만 |
|---|
| 2026.01.02 | ₩1,852 | ₩2,205 | ₩1,847 | ₩2,205 | +19.06% | 2043만 |
|---|
| 2025.12.30 | ₩1,700 | ₩1,921 | ₩1,474 | ₩1,698 | -0.12% | 1.1억 |
|---|
| 2025.12.29 | ₩1,164 | ₩1,497 | ₩1,153 | ₩1,497 | +28.61% | 1146.5만 |
|---|
| 2025.12.26 | ₩1,172 | ₩1,234 | ₩1,150 | ₩1,152 | -1.71% | 44.6만 |
|---|
| 2025.12.24 | ₩1,194 | ₩1,200 | ₩1,168 | ₩1,170 | -2.01% | 32.8만 |
|---|
| 2025.12.23 | ₩1,218 | ₩1,230 | ₩1,169 | ₩1,190 | -2.30% | 77.2만 |
|---|
| 2025.12.22 | ₩1,249 | ₩1,249 | ₩1,219 | ₩1,230 | -1.52% | 70.5만 |
|---|
| 2025.12.19 | ₩1,250 | ₩1,292 | ₩1,235 | ₩1,236 | -1.12% | 66만 |
|---|
| 2025.12.18 | ₩1,275 | ₩1,282 | ₩1,235 | ₩1,240 | -2.75% | 95.2만 |
|---|
| 2025.12.17 | ₩1,277 | ₩1,317 | ₩1,260 | ₩1,271 | -0.47% | 153.8만 |
|---|
| 2025.12.16 | ₩1,300 | ₩1,497 | ₩1,237 | ₩1,285 | -1.15% | 1955.1만 |
|---|
| 2025.12.15 | ₩1,187 | ₩1,202 | ₩1,170 | ₩1,193 | +0.51% | 55.4만 |
|---|
| 2025.12.12 | ₩1,236 | ₩1,254 | ₩1,183 | ₩1,192 | -3.53% | 128.6만 |
|---|
| 2025.12.11 | ₩1,193 | ₩1,334 | ₩1,193 | ₩1,232 | +3.29% | 560.8만 |
|---|
| 2025.12.10 | ₩1,195 | ₩1,234 | ₩1,178 | ₩1,190 | -0.44% | 108.2만 |
|---|
| 2025.12.09 | ₩1,152 | ₩1,210 | ₩1,137 | ₩1,194 | +3.64% | 160.7만 |
|---|
| 2025.12.08 | ₩1,170 | ₩1,177 | ₩1,138 | ₩1,143 | -2.31% | 68.7만 |
|---|
| 2025.12.05 | ₩1,330 | ₩1,346 | ₩1,316 | ₩1,338 | +0.60% | 69.9만 |
|---|
| 2025.12.04 | ₩1,320 | ₩1,449 | ₩1,320 | ₩1,347 | +2.05% | 332.1만 |
|---|
| 2025.12.03 | ₩1,330 | ₩1,349 | ₩1,305 | ₩1,322 | -0.60% | 76.8만 |
|---|
| 2025.12.02 | ₩1,377 | ₩1,381 | ₩1,326 | ₩1,330 | -3.41% | 77.3만 |
|---|
| 2025.12.01 | ₩1,325 | ₩1,533 | ₩1,322 | ₩1,367 | +3.17% | 779.2만 |
|---|
| 2025.11.28 | ₩1,305 | ₩1,336 | ₩1,299 | ₩1,325 | +1.53% | 49.4만 |
|---|
| 2025.11.27 | ₩1,336 | ₩1,350 | ₩1,297 | ₩1,300 | -2.69% | 41.4만 |
|---|
| 2025.11.26 | ₩1,272 | ₩1,333 | ₩1,272 | ₩1,329 | +4.48% | 63.9만 |
|---|
| 2025.11.25 | ₩1,280 | ₩1,317 | ₩1,255 | ₩1,272 | -0.63% | 68.9만 |
|---|
| 2025.11.24 | ₩1,324 | ₩1,340 | ₩1,278 | ₩1,286 | -2.87% | 114.2만 |
|---|
| 2025.11.21 | ₩1,276 | ₩1,450 | ₩1,260 | ₩1,330 | +4.23% | 846만 |
|---|
| 2025.11.20 | ₩1,245 | ₩1,479 | ₩1,200 | ₩1,284 | +3.13% | 566.7만 |
|---|
| 2025.11.19 | ₩1,260 | ₩1,279 | ₩1,226 | ₩1,254 | -0.48% | 26.8만 |
|---|
| 2025.11.18 | ₩1,289 | ₩1,336 | ₩1,250 | ₩1,251 | -2.95% | 77.7만 |
|---|
| 2025.11.17 | ₩1,314 | ₩1,321 | ₩1,278 | ₩1,303 | -0.84% | 37.2만 |
|---|
| 2025.11.14 | ₩1,308 | ₩1,430 | ₩1,300 | ₩1,311 | +0.23% | 173.2만 |
|---|
| 2025.11.13 | ₩1,331 | ₩1,365 | ₩1,285 | ₩1,333 | +0.15% | 54.4만 |
|---|
| 2025.11.12 | ₩1,353 | ₩1,389 | ₩1,327 | ₩1,331 | -1.63% | 59.6만 |
|---|
| 2025.11.11 | ₩1,354 | ₩1,418 | ₩1,314 | ₩1,367 | +0.96% | 148.2만 |
|---|
| 2025.11.10 | ₩1,200 | ₩1,380 | ₩1,200 | ₩1,354 | +12.83% | 396.1만 |
|---|
| 2025.11.07 | ₩1,223 | ₩1,245 | ₩1,195 | ₩1,205 | -1.47% | 62.8만 |
|---|
| 2025.11.06 | ₩1,232 | ₩1,277 | ₩1,209 | ₩1,240 | +0.65% | 90.8만 |
|---|
| 2025.11.05 | ₩1,181 | ₩1,299 | ₩1,180 | ₩1,232 | +4.32% | 476만 |
|---|
| 2025.11.04 | ₩1,187 | ₩1,213 | ₩1,160 | ₩1,195 | +0.67% | 141만 |
|---|
| 2025.11.03 | ₩1,130 | ₩1,242 | ₩1,126 | ₩1,187 | +5.04% | 668.7만 |
|---|
| 2025.10.31 | ₩1,420 | ₩1,428 | ₩1,380 | ₩1,405 | -1.06% | 92.9만 |
|---|
| 2025.10.30 | ₩1,488 | ₩1,494 | ₩1,400 | ₩1,422 | -4.44% | 122.5만 |
|---|
| 2025.10.29 | ₩1,542 | ₩1,565 | ₩1,475 | ₩1,488 | -3.50% | 114.7만 |
|---|
| 2025.10.28 | ₩1,591 | ₩1,647 | ₩1,544 | ₩1,552 | -2.45% | 136.8만 |
|---|
| 2025.10.27 | ₩1,587 | ₩1,699 | ₩1,587 | ₩1,616 | +1.83% | 265.7만 |
|---|
| 2025.10.24 | ₩1,575 | ₩1,624 | ₩1,524 | ₩1,581 | +0.38% | 171.4만 |
|---|
| 2025.10.23 | ₩1,627 | ₩1,694 | ₩1,573 | ₩1,573 | -3.32% | 146.3만 |
|---|
| 2025.10.22 | ₩1,592 | ₩1,735 | ₩1,545 | ₩1,622 | +1.88% | 751만 |
|---|
| 2025.10.21 | ₩1,480 | ₩1,699 | ₩1,453 | ₩1,592 | +7.57% | 1474.3만 |
|---|
| 2025.10.20 | ₩1,405 | ₩1,725 | ₩1,405 | ₩1,470 | +4.63% | 1763.5만 |
|---|
| 2025.10.17 | ₩1,468 | ₩1,471 | ₩1,405 | ₩1,405 | -4.29% | 64.5만 |
|---|
| 2025.10.16 | ₩1,500 | ₩1,500 | ₩1,467 | ₩1,468 | -2.13% | 32.7만 |
|---|
| 2025.10.15 | ₩1,470 | ₩1,514 | ₩1,468 | ₩1,487 | +1.16% | 36.2만 |
|---|
| 2025.10.14 | ₩1,500 | ₩1,515 | ₩1,451 | ₩1,463 | -2.47% | 50.2만 |
|---|
| 2025.10.13 | ₩1,410 | ₩1,517 | ₩1,401 | ₩1,500 | +6.38% | 62만 |
|---|
| 2025.10.10 | ₩1,557 | ₩1,557 | ₩1,455 | ₩1,460 | -6.23% | 83.2만 |
|---|