시장 데이터를 불러오는 중
전체 종목
웅진씽크빅 과거 주가
095720.KS · KOSPI
주요 제품·사업: 기타출판 제조/서적,교구,통신판매 도소매/부동산 임대/교구렌탈,컴퓨터운용관련서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095720.KS · KOSPI
주요 제품·사업: 기타출판 제조/서적,교구,통신판매 도소매/부동산 임대/교구렌탈,컴퓨터운용관련서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,201 | ₩1,230 | ₩1,125 | ₩1,196 | -0.42% | 2.9만 |
| 2026.10.07 | ₩1,196 | ₩1,200 | ₩1,184 | ₩1,197 | +0.08% | 2.5만 |
| 2026.10.06 | ₩1,210 | ₩1,210 | ₩1,179 | ₩1,196 | -1.16% | 3.7만 |
| 2026.10.02 | ₩1,200 | ₩1,217 | ₩1,189 | ₩1,206 | +0.50% | 3.2만 |
| 2026.10.01 | ₩1,213 | ₩1,268 | ₩1,190 | ₩1,199 | -1.15% | 3.9만 |
| 2026.09.30 | ₩1,250 | ₩1,250 | ₩1,200 | ₩1,213 | -2.96% | 2.6만 |
| 2026.09.29 | ₩1,232 | ₩1,242 | ₩1,200 | ₩1,230 | -0.16% | 3.7만 |
| 2026.09.28 | ₩1,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,225 |
| ₩1,227 |
| -0.24% |
| 1.4만 |
| 2026.09.23 | ₩1,213 | ₩1,240 | ₩1,212 | ₩1,230 | +1.40% | 2.1만 |
|---|
| 2026.09.22 | ₩1,251 | ₩1,251 | ₩1,212 | ₩1,212 | -3.12% | 1.2만 |
|---|
| 2026.09.21 | ₩1,243 | ₩1,250 | ₩1,235 | ₩1,246 | +0.24% | 1.4만 |
|---|
| 2026.09.18 | ₩1,271 | ₩1,272 | ₩1,222 | ₩1,251 | -1.57% | 6.3만 |
|---|
| 2026.09.17 | ₩1,269 | ₩1,280 | ₩1,260 | ₩1,264 | -0.39% | 1.5만 |
|---|
| 2026.09.16 | ₩1,296 | ₩1,308 | ₩1,220 | ₩1,260 | -2.78% | 6만 |
|---|
| 2026.09.15 | ₩1,312 | ₩1,373 | ₩1,279 | ₩1,307 | -0.38% | 2.4만 |
|---|
| 2026.09.14 | ₩1,256 | ₩1,374 | ₩1,235 | ₩1,308 | +4.14% | 8.1만 |
|---|
| 2026.09.11 | ₩1,298 | ₩1,390 | ₩1,282 | ₩1,308 | +0.77% | 2.3만 |
|---|
| 2026.09.10 | ₩1,320 | ₩1,321 | ₩1,294 | ₩1,309 | -0.83% | 5.8천 |
|---|
| 2026.09.09 | ₩1,317 | ₩1,350 | ₩1,305 | ₩1,318 | +0.08% | 1.2만 |
|---|
| 2026.09.08 | ₩1,316 | ₩1,350 | ₩1,309 | ₩1,316 | 0.00% | 9천 |
|---|
| 2026.09.07 | ₩1,274 | ₩1,359 | ₩1,265 | ₩1,317 | +3.38% | 8.6만 |
|---|
| 2026.09.04 | ₩1,270 | ₩1,280 | ₩1,260 | ₩1,261 | -0.71% | 1.6만 |
|---|
| 2026.09.03 | ₩1,268 | ₩1,279 | ₩1,262 | ₩1,270 | +0.16% | 6.7천 |
|---|
| 2026.09.02 | ₩1,254 | ₩1,279 | ₩1,246 | ₩1,269 | +1.20% | 3.9만 |
|---|
| 2026.09.01 | ₩1,257 | ₩1,286 | ₩1,243 | ₩1,279 | +1.75% | 1.6만 |
|---|
| 2026.08.31 | ₩1,273 | ₩1,280 | ₩1,262 | ₩1,275 | +0.16% | 1.2만 |
|---|
| 2026.08.28 | ₩1,270 | ₩1,278 | ₩1,263 | ₩1,273 | +0.24% | 2.6만 |
|---|
| 2026.08.27 | ₩1,257 | ₩1,273 | ₩1,249 | ₩1,265 | +0.64% | 2.5만 |
|---|
| 2026.08.26 | ₩1,242 | ₩1,260 | ₩1,236 | ₩1,252 | +0.81% | 2.8만 |
|---|
| 2026.08.25 | ₩1,242 | ₩1,261 | ₩1,220 | ₩1,241 | -0.08% | 1.4만 |
|---|
| 2026.08.24 | ₩1,235 | ₩1,260 | ₩1,211 | ₩1,237 | +0.16% | 2.2만 |
|---|
| 2026.08.21 | ₩1,251 | ₩1,255 | ₩1,204 | ₩1,235 | -1.28% | 1.8만 |
|---|
| 2026.08.20 | ₩1,260 | ₩1,274 | ₩1,221 | ₩1,254 | -0.48% | 2.7만 |
|---|
| 2026.08.19 | ₩1,202 | ₩1,277 | ₩1,202 | ₩1,264 | +5.16% | 3만 |
|---|
| 2026.08.18 | ₩1,231 | ₩1,315 | ₩1,221 | ₩1,248 | +1.38% | 4.1만 |
|---|
| 2026.08.14 | ₩1,236 | ₩1,280 | ₩1,229 | ₩1,266 | +2.43% | 2.9만 |
|---|
| 2026.08.13 | ₩1,260 | ₩1,265 | ₩1,228 | ₩1,233 | -2.14% | 3.2만 |
|---|
| 2026.08.12 | ₩1,250 | ₩1,263 | ₩1,242 | ₩1,254 | +0.32% | 1.4만 |
|---|
| 2026.08.11 | ₩1,217 | ₩1,257 | ₩1,217 | ₩1,249 | +2.63% | 7.4만 |
|---|
| 2026.08.10 | ₩1,216 | ₩1,240 | ₩1,192 | ₩1,211 | -0.41% | 4.4만 |
|---|
| 2026.08.07 | ₩1,205 | ₩1,238 | ₩1,195 | ₩1,216 | +0.91% | 1.6만 |
|---|
| 2026.08.06 | ₩1,210 | ₩1,243 | ₩1,184 | ₩1,217 | +0.58% | 2.9만 |
|---|
| 2026.08.05 | ₩1,203 | ₩1,229 | ₩1,203 | ₩1,220 | +1.41% | 1.7만 |
|---|
| 2026.08.04 | ₩1,187 | ₩1,221 | ₩1,187 | ₩1,203 | +1.35% | 5.1만 |
|---|
| 2026.08.03 | ₩1,181 | ₩1,214 | ₩1,161 | ₩1,187 | +0.51% | 4.4만 |
|---|
| 2026.07.31 | ₩1,160 | ₩1,210 | ₩1,160 | ₩1,181 | +1.81% | 3.3만 |
|---|
| 2026.07.30 | ₩1,055 | ₩1,171 | ₩1,055 | ₩1,158 | +9.76% | 7.6만 |
|---|
| 2026.07.29 | ₩1,151 | ₩1,151 | ₩1,069 | ₩1,072 | -6.86% | 7.8만 |
|---|
| 2026.07.28 | ₩1,160 | ₩1,185 | ₩1,136 | ₩1,151 | -0.78% | 4.4만 |
|---|
| 2026.07.27 | ₩1,154 | ₩1,181 | ₩1,152 | ₩1,175 | +1.82% | 2.7만 |
|---|
| 2026.07.24 | ₩1,162 | ₩1,175 | ₩1,126 | ₩1,146 | -1.38% | 3.6만 |
|---|
| 2026.07.23 | ₩1,170 | ₩1,197 | ₩1,145 | ₩1,162 | -0.68% | 4.6만 |
|---|
| 2026.07.22 | ₩1,173 | ₩1,200 | ₩1,167 | ₩1,167 | -0.51% | 1.6만 |
|---|
| 2026.07.21 | ₩1,226 | ₩1,234 | ₩1,165 | ₩1,165 | -4.98% | 3.5만 |
|---|
| 2026.07.20 | ₩1,301 | ₩1,302 | ₩1,200 | ₩1,210 | -6.99% | 5.4만 |
|---|
| 2026.07.16 | ₩1,203 | ₩1,367 | ₩1,203 | ₩1,301 | +8.15% | 12.6만 |
|---|
| 2026.07.15 | ₩1,228 | ₩1,259 | ₩1,222 | ₩1,227 | -0.08% | 1.6만 |
|---|
| 2026.07.14 | ₩1,199 | ₩1,245 | ₩1,194 | ₩1,222 | +1.92% | 11.9만 |
|---|
| 2026.07.13 | ₩1,219 | ₩1,241 | ₩1,201 | ₩1,209 | -0.82% | 2.5만 |
|---|
| 2026.07.10 | ₩1,194 | ₩1,247 | ₩1,193 | ₩1,211 | +1.42% | 2.1만 |
|---|
| 2026.07.09 | ₩1,267 | ₩1,279 | ₩1,190 | ₩1,194 | -5.76% | 7.4만 |
|---|
| 2026.07.08 | ₩1,228 | ₩1,277 | ₩1,211 | ₩1,260 | +2.61% | 3.9만 |
|---|
| 2026.07.07 | ₩1,222 | ₩1,252 | ₩1,209 | ₩1,240 | +1.47% | 6.2만 |
|---|
| 2026.07.06 | ₩1,219 | ₩1,232 | ₩1,208 | ₩1,216 | -0.25% | 4.6만 |
|---|
| 2026.07.03 | ₩1,219 | ₩1,233 | ₩1,186 | ₩1,221 | +0.16% | 8.5만 |
|---|
| 2026.07.02 | ₩1,207 | ₩1,268 | ₩1,184 | ₩1,229 | +1.82% | 4.2만 |
|---|
| 2026.07.01 | ₩1,184 | ₩1,270 | ₩1,167 | ₩1,205 | +1.77% | 11.7만 |
|---|
| 2026.06.30 | ₩1,230 | ₩1,239 | ₩1,173 | ₩1,182 | -3.90% | 6.8만 |
|---|
| 2026.06.29 | ₩1,096 | ₩1,234 | ₩1,096 | ₩1,230 | +12.23% | 12.9만 |
|---|
| 2026.06.26 | ₩1,110 | ₩1,121 | ₩1,070 | ₩1,105 | -0.45% | 8만 |
|---|
| 2026.06.25 | ₩1,163 | ₩1,195 | ₩1,111 | ₩1,119 | -3.78% | 4.4만 |
|---|
| 2026.06.24 | ₩1,127 | ₩1,187 | ₩1,100 | ₩1,130 | +0.27% | 4.8만 |
|---|
| 2026.06.23 | ₩1,201 | ₩1,258 | ₩1,100 | ₩1,137 | -5.33% | 22.9만 |
|---|
| 2026.06.22 | ₩1,246 | ₩1,261 | ₩1,220 | ₩1,227 | -1.52% | 9.4만 |
|---|
| 2026.06.19 | ₩1,300 | ₩1,300 | ₩1,200 | ₩1,246 | -4.15% | 14.5만 |
|---|
| 2026.06.18 | ₩1,351 | ₩1,353 | ₩1,290 | ₩1,300 | -3.77% | 7.8만 |
|---|
| 2026.06.17 | ₩1,392 | ₩1,392 | ₩1,350 | ₩1,351 | -2.95% | 8.6만 |
|---|
| 2026.06.16 | ₩1,396 | ₩1,417 | ₩1,360 | ₩1,380 | -1.15% | 3.1만 |
|---|
| 2026.06.15 | ₩1,372 | ₩1,431 | ₩1,360 | ₩1,396 | +1.75% | 5.2만 |
|---|
| 2026.06.12 | ₩1,309 | ₩1,385 | ₩1,309 | ₩1,370 | +4.66% | 5.9만 |
|---|
| 2026.06.11 | ₩1,288 | ₩1,335 | ₩1,274 | ₩1,307 | +1.48% | 4.9만 |
|---|
| 2026.06.10 | ₩1,345 | ₩1,389 | ₩1,286 | ₩1,299 | -3.42% | 10.8만 |
|---|
| 2026.06.09 | ₩1,369 | ₩1,419 | ₩1,340 | ₩1,340 | -2.12% | 5.5만 |
|---|
| 2026.06.08 | ₩1,437 | ₩1,441 | ₩1,330 | ₩1,330 | -7.45% | 5.7만 |
|---|
| 2026.06.05 | ₩1,377 | ₩1,480 | ₩1,377 | ₩1,477 | +7.26% | 3.3만 |
|---|
| 2026.06.04 | ₩1,351 | ₩1,612 | ₩1,351 | ₩1,458 | +7.92% | 16.4만 |
|---|
| 2026.06.02 | ₩1,352 | ₩1,425 | ₩1,330 | ₩1,407 | +4.07% | 12.7만 |
|---|
| 2026.06.01 | ₩1,530 | ₩1,540 | ₩1,404 | ₩1,411 | -7.78% | 18.8만 |
|---|
| 2026.05.29 | ₩1,615 | ₩1,628 | ₩1,535 | ₩1,543 | -4.46% | 10만 |
|---|
| 2026.05.28 | ₩1,699 | ₩1,699 | ₩1,616 | ₩1,618 | -4.77% | 11.5만 |
|---|
| 2026.05.27 | ₩1,670 | ₩1,750 | ₩1,633 | ₩1,699 | +1.74% | 10.7만 |
|---|
| 2026.05.26 | ₩1,713 | ₩1,748 | ₩1,659 | ₩1,707 | -0.35% | 12.5만 |
|---|
| 2026.05.22 | ₩1,666 | ₩1,704 | ₩1,615 | ₩1,699 | +1.98% | 15.5만 |
|---|
| 2026.05.21 | ₩1,665 | ₩1,694 | ₩1,665 | ₩1,666 | +0.06% | 8.7만 |
|---|
| 2026.05.20 | ₩1,730 | ₩1,744 | ₩1,675 | ₩1,696 | -1.97% | 6.6만 |
|---|
| 2026.05.19 | ₩1,876 | ₩1,876 | ₩1,721 | ₩1,744 | -7.04% | 19.2만 |
|---|
| 2026.05.18 | ₩1,998 | ₩1,999 | ₩1,879 | ₩1,882 | -5.81% | 10.6만 |
|---|
| 2026.05.15 | ₩2,150 | ₩2,225 | ₩1,958 | ₩1,998 | -7.07% | 48.3만 |
|---|
| 2026.05.14 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,308 | ₩2,308 | ₩2,308 | ₩2,308 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,288 | ₩2,320 | ₩2,288 | ₩2,308 | +0.87% | 8.8만 |
|---|
| 2026.04.22 | ₩2,302 | ₩2,348 | ₩2,284 | ₩2,302 | 0.00% | 4.4만 |
|---|
| 2026.04.21 | ₩2,306 | ₩2,350 | ₩2,284 | ₩2,300 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩2,326 | ₩2,380 | ₩2,292 | ₩2,304 | -0.95% | 15만 |
|---|
| 2026.04.17 | ₩2,272 | ₩2,336 | ₩2,262 | ₩2,324 | +2.29% | 6.4만 |
|---|
| 2026.04.16 | ₩2,220 | ₩2,276 | ₩2,204 | ₩2,270 | +2.25% | 6.6만 |
|---|
| 2026.04.15 | ₩2,204 | ₩2,220 | ₩2,166 | ₩2,192 | -0.54% | 4.9만 |
|---|
| 2026.04.14 | ₩2,190 | ₩2,220 | ₩2,178 | ₩2,192 | +0.09% | 4.9만 |
|---|
| 2026.04.13 | ₩2,238 | ₩2,238 | ₩2,172 | ₩2,190 | -2.14% | 8.6만 |
|---|
| 2026.04.10 | ₩2,160 | ₩2,240 | ₩2,158 | ₩2,240 | +3.70% | 4.4만 |
|---|
| 2026.04.09 | ₩2,138 | ₩2,162 | ₩2,108 | ₩2,158 | +0.94% | 1.6만 |
|---|
| 2026.04.08 | ₩2,110 | ₩2,178 | ₩2,100 | ₩2,106 | -0.19% | 7.8만 |
|---|
| 2026.04.07 | ₩2,126 | ₩2,164 | ₩2,082 | ₩2,100 | -1.22% | 2.4만 |
|---|
| 2026.04.06 | ₩2,160 | ₩2,160 | ₩2,102 | ₩2,126 | -1.57% | 3.3만 |
|---|
| 2026.04.03 | ₩2,174 | ₩2,188 | ₩2,154 | ₩2,166 | -0.37% | 2.1만 |
|---|
| 2026.04.02 | ₩2,214 | ₩2,260 | ₩2,132 | ₩2,166 | -2.17% | 5만 |
|---|
| 2026.04.01 | ₩2,230 | ₩2,274 | ₩2,204 | ₩2,212 | -0.81% | 4.7만 |
|---|
| 2026.03.31 | ₩2,294 | ₩2,294 | ₩2,182 | ₩2,218 | -3.31% | 8.6만 |
|---|
| 2026.03.30 | ₩2,332 | ₩2,334 | ₩2,280 | ₩2,288 | -1.89% | 2.3만 |
|---|
| 2026.03.27 | ₩2,290 | ₩2,336 | ₩2,286 | ₩2,300 | +0.44% | 2.4만 |
|---|
| 2026.03.26 | ₩2,326 | ₩2,342 | ₩2,298 | ₩2,300 | -1.12% | 3.8만 |
|---|
| 2026.03.25 | ₩2,340 | ₩2,370 | ₩2,310 | ₩2,324 | -0.68% | 5.2만 |
|---|
| 2026.03.24 | ₩2,416 | ₩2,428 | ₩2,320 | ₩2,358 | -2.40% | 4.8만 |
|---|
| 2026.03.23 | ₩2,416 | ₩2,436 | ₩2,380 | ₩2,402 | -0.58% | 6.1만 |
|---|
| 2026.03.20 | ₩2,490 | ₩2,520 | ₩2,420 | ₩2,420 | -2.81% | 8.7만 |
|---|
| 2026.03.19 | ₩2,502 | ₩2,546 | ₩2,464 | ₩2,486 | -0.64% | 11.2만 |
|---|
| 2026.03.18 | ₩2,450 | ₩2,514 | ₩2,420 | ₩2,504 | +2.20% | 14.1만 |
|---|
| 2026.03.17 | ₩2,346 | ₩2,500 | ₩2,346 | ₩2,412 | +2.81% | 20.6만 |
|---|
| 2026.03.16 | ₩2,368 | ₩2,368 | ₩2,300 | ₩2,354 | -0.59% | 7.7만 |
|---|
| 2026.03.13 | ₩2,370 | ₩2,434 | ₩2,290 | ₩2,370 | 0.00% | 18.3만 |
|---|
| 2026.03.12 | ₩2,216 | ₩2,480 | ₩2,148 | ₩2,374 | +7.13% | 112.8만 |
|---|
| 2026.03.11 | ₩2,076 | ₩2,104 | ₩2,072 | ₩2,074 | -0.10% | 5.1만 |
|---|
| 2026.03.10 | ₩2,152 | ₩2,152 | ₩2,050 | ₩2,074 | -3.62% | 4.5만 |
|---|
| 2026.03.09 | ₩2,020 | ₩2,052 | ₩1,990 | ₩2,040 | +0.99% | 6.8만 |
|---|
| 2026.03.06 | ₩2,102 | ₩2,126 | ₩2,068 | ₩2,126 | +1.14% | 3.1만 |
|---|
| 2026.03.05 | ₩1,976 | ₩2,110 | ₩1,976 | ₩2,102 | +6.38% | 10만 |
|---|
| 2026.03.04 | ₩2,200 | ₩2,200 | ₩1,972 | ₩1,972 | -10.36% | 26.9만 |
|---|
| 2026.03.03 | ₩2,254 | ₩2,254 | ₩2,170 | ₩2,200 | -2.40% | 26.1만 |
|---|
| 2026.02.27 | ₩2,290 | ₩2,294 | ₩2,254 | ₩2,264 | -1.14% | 15.5만 |
|---|
| 2026.02.26 | ₩2,298 | ₩2,298 | ₩2,278 | ₩2,290 | -0.35% | 14.1만 |
|---|
| 2026.02.25 | ₩2,298 | ₩2,324 | ₩2,282 | ₩2,292 | -0.26% | 11.2만 |
|---|
| 2026.02.24 | ₩2,300 | ₩2,316 | ₩2,288 | ₩2,294 | -0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩2,316 | ₩2,318 | ₩2,286 | ₩2,316 | 0.00% | 10만 |
|---|
| 2026.02.20 | ₩2,332 | ₩2,342 | ₩2,316 | ₩2,320 | -0.51% | 7.2만 |
|---|
| 2026.02.19 | ₩2,362 | ₩2,362 | ₩2,326 | ₩2,332 | -1.27% | 7.5만 |
|---|
| 2026.02.13 | ₩2,394 | ₩2,592 | ₩2,350 | ₩2,362 | -1.34% | 13.6만 |
|---|
| 2026.02.12 | ₩2,394 | ₩2,398 | ₩2,356 | ₩2,390 | -0.17% | 7.1만 |
|---|
| 2026.02.11 | ₩2,354 | ₩2,398 | ₩2,354 | ₩2,392 | +1.61% | 5.8만 |
|---|
| 2026.02.10 | ₩2,296 | ₩2,458 | ₩2,296 | ₩2,374 | +3.40% | 19.7만 |
|---|
| 2026.02.09 | ₩2,320 | ₩2,330 | ₩2,286 | ₩2,300 | -0.86% | 5.4만 |
|---|
| 2026.02.06 | ₩2,306 | ₩2,326 | ₩2,270 | ₩2,284 | -0.95% | 10.4만 |
|---|
| 2026.02.05 | ₩2,314 | ₩2,390 | ₩2,302 | ₩2,326 | +0.52% | 6.8만 |
|---|
| 2026.02.04 | ₩2,312 | ₩2,324 | ₩2,290 | ₩2,314 | +0.09% | 8.8만 |
|---|
| 2026.02.03 | ₩2,306 | ₩2,356 | ₩2,270 | ₩2,312 | +0.26% | 11.6만 |
|---|
| 2026.02.02 | ₩2,386 | ₩2,386 | ₩2,296 | ₩2,306 | -3.35% | 10.7만 |
|---|
| 2026.01.30 | ₩2,388 | ₩2,418 | ₩2,348 | ₩2,386 | -0.08% | 7.4만 |
|---|
| 2026.01.29 | ₩2,400 | ₩2,404 | ₩2,340 | ₩2,388 | -0.50% | 7.2만 |
|---|
| 2026.01.28 | ₩2,476 | ₩2,476 | ₩2,396 | ₩2,396 | -3.23% | 8.3만 |
|---|
| 2026.01.27 | ₩2,434 | ₩2,484 | ₩2,406 | ₩2,432 | -0.08% | 3.9만 |
|---|
| 2026.01.26 | ₩2,408 | ₩2,454 | ₩2,320 | ₩2,454 | +1.91% | 7.3만 |
|---|
| 2026.01.23 | ₩2,396 | ₩2,418 | ₩2,372 | ₩2,398 | +0.08% | 5.6만 |
|---|
| 2026.01.22 | ₩2,366 | ₩2,414 | ₩2,358 | ₩2,396 | +1.27% | 3.8만 |
|---|
| 2026.01.21 | ₩2,388 | ₩2,392 | ₩2,312 | ₩2,366 | -0.92% | 12만 |
|---|
| 2026.01.20 | ₩2,294 | ₩2,408 | ₩2,292 | ₩2,382 | +3.84% | 13.2만 |
|---|
| 2026.01.19 | ₩2,314 | ₩2,338 | ₩2,292 | ₩2,316 | +0.09% | 5.2만 |
|---|
| 2026.01.16 | ₩2,332 | ₩2,380 | ₩2,310 | ₩2,322 | -0.43% | 10.2만 |
|---|
| 2026.01.15 | ₩2,382 | ₩2,400 | ₩2,266 | ₩2,354 | -1.18% | 28.8만 |
|---|
| 2026.01.14 | ₩2,418 | ₩2,418 | ₩2,374 | ₩2,400 | -0.74% | 9만 |
|---|
| 2026.01.13 | ₩2,466 | ₩2,472 | ₩2,402 | ₩2,418 | -1.95% | 5만 |
|---|
| 2026.01.12 | ₩2,440 | ₩2,476 | ₩2,412 | ₩2,460 | +0.82% | 3.1만 |
|---|
| 2026.01.09 | ₩2,384 | ₩2,540 | ₩2,344 | ₩2,434 | +2.10% | 13.9만 |
|---|
| 2026.01.08 | ₩2,522 | ₩2,524 | ₩2,270 | ₩2,384 | -5.47% | 18.7만 |
|---|
| 2026.01.07 | ₩2,542 | ₩2,546 | ₩2,504 | ₩2,506 | -1.42% | 10.6만 |
|---|
| 2026.01.06 | ₩2,546 | ₩2,576 | ₩2,536 | ₩2,542 | -0.16% | 3.2만 |
|---|
| 2026.01.05 | ₩2,550 | ₩2,596 | ₩2,536 | ₩2,546 | -0.16% | 8.9만 |
|---|
| 2026.01.02 | ₩2,556 | ₩2,568 | ₩2,540 | ₩2,552 | -0.16% | 7.5만 |
|---|
| 2025.12.30 | ₩2,576 | ₩2,588 | ₩2,546 | ₩2,556 | -0.78% | 7.6만 |
|---|
| 2025.12.29 | ₩2,660 | ₩2,660 | ₩2,570 | ₩2,576 | -3.16% | 14.2만 |
|---|
| 2025.12.26 | ₩2,668 | ₩2,676 | ₩2,630 | ₩2,674 | +0.22% | 12.3만 |
|---|
| 2025.12.24 | ₩2,700 | ₩2,700 | ₩2,666 | ₩2,668 | -1.19% | 7만 |
|---|
| 2025.12.23 | ₩2,726 | ₩2,748 | ₩2,684 | ₩2,694 | -1.17% | 3.3만 |
|---|
| 2025.12.22 | ₩2,684 | ₩2,724 | ₩2,676 | ₩2,724 | +1.49% | 6만 |
|---|
| 2025.12.19 | ₩2,672 | ₩2,706 | ₩2,654 | ₩2,698 | +0.97% | 4.8만 |
|---|
| 2025.12.18 | ₩2,674 | ₩2,760 | ₩2,634 | ₩2,670 | -0.15% | 6.5만 |
|---|
| 2025.12.17 | ₩2,670 | ₩2,760 | ₩2,644 | ₩2,674 | +0.15% | 9.3만 |
|---|
| 2025.12.16 | ₩2,714 | ₩2,714 | ₩2,658 | ₩2,672 | -1.55% | 7.9만 |
|---|
| 2025.12.15 | ₩2,700 | ₩2,734 | ₩2,678 | ₩2,714 | +0.52% | 5.6만 |
|---|
| 2025.12.12 | ₩2,688 | ₩2,724 | ₩2,662 | ₩2,710 | +0.82% | 6.7만 |
|---|
| 2025.12.11 | ₩2,670 | ₩2,712 | ₩2,656 | ₩2,688 | +0.67% | 8.4만 |
|---|
| 2025.12.10 | ₩2,636 | ₩2,682 | ₩2,630 | ₩2,656 | +0.76% | 6.1만 |
|---|
| 2025.12.09 | ₩2,684 | ₩2,684 | ₩2,624 | ₩2,640 | -1.64% | 13.5만 |
|---|
| 2025.12.08 | ₩2,700 | ₩2,702 | ₩2,664 | ₩2,670 | -1.11% | 12.3만 |
|---|
| 2025.12.05 | ₩2,704 | ₩2,708 | ₩2,692 | ₩2,700 | -0.15% | 4.4만 |
|---|
| 2025.12.04 | ₩2,720 | ₩2,732 | ₩2,696 | ₩2,716 | -0.15% | 4.1만 |
|---|
| 2025.12.03 | ₩2,784 | ₩2,784 | ₩2,680 | ₩2,714 | -2.51% | 14.3만 |
|---|
| 2025.12.02 | ₩2,732 | ₩2,742 | ₩2,692 | ₩2,704 | -1.02% | 10.2만 |
|---|
| 2025.12.01 | ₩2,772 | ₩2,792 | ₩2,716 | ₩2,732 | -1.44% | 5.6만 |
|---|
| 2025.11.28 | ₩2,764 | ₩2,790 | ₩2,730 | ₩2,772 | +0.29% | 5.5만 |
|---|
| 2025.11.27 | ₩2,730 | ₩2,758 | ₩2,718 | ₩2,726 | -0.15% | 3.8만 |
|---|
| 2025.11.26 | ₩2,746 | ₩2,796 | ₩2,722 | ₩2,734 | -0.44% | 3.8만 |
|---|
| 2025.11.25 | ₩2,730 | ₩2,820 | ₩2,720 | ₩2,726 | -0.15% | 6.6만 |
|---|
| 2025.11.24 | ₩2,768 | ₩2,794 | ₩2,742 | ₩2,742 | -0.94% | 3.6만 |
|---|
| 2025.11.21 | ₩2,730 | ₩2,776 | ₩2,730 | ₩2,764 | +1.25% | 2.6만 |
|---|
| 2025.11.20 | ₩2,730 | ₩2,794 | ₩2,730 | ₩2,786 | +2.05% | 5.2만 |
|---|
| 2025.11.19 | ₩2,790 | ₩2,790 | ₩2,722 | ₩2,724 | -2.37% | 10.8만 |
|---|
| 2025.11.18 | ₩2,846 | ₩2,866 | ₩2,780 | ₩2,790 | -1.97% | 6.6만 |
|---|
| 2025.11.17 | ₩2,858 | ₩2,880 | ₩2,798 | ₩2,846 | -0.42% | 17.9만 |
|---|
| 2025.11.14 | ₩2,916 | ₩2,916 | ₩2,854 | ₩2,858 | -1.99% | 8.6만 |
|---|
| 2025.11.13 | ₩2,864 | ₩2,960 | ₩2,842 | ₩2,916 | +1.82% | 7만 |
|---|
| 2025.11.12 | ₩2,840 | ₩2,870 | ₩2,824 | ₩2,864 | +0.85% | 10.2만 |
|---|
| 2025.11.11 | ₩2,876 | ₩2,926 | ₩2,816 | ₩2,824 | -1.81% | 7.8만 |
|---|
| 2025.11.10 | ₩2,860 | ₩2,906 | ₩2,860 | ₩2,876 | +0.56% | 6.2만 |
|---|
| 2025.11.07 | ₩2,896 | ₩2,896 | ₩2,788 | ₩2,860 | -1.24% | 11.9만 |
|---|
| 2025.11.06 | ₩2,816 | ₩2,902 | ₩2,796 | ₩2,882 | +2.34% | 11.5만 |
|---|
| 2025.11.05 | ₩2,876 | ₩2,876 | ₩2,790 | ₩2,816 | -2.09% | 7.7만 |
|---|
| 2025.11.04 | ₩2,820 | ₩2,882 | ₩2,802 | ₩2,876 | +1.99% | 8.5만 |
|---|
| 2025.11.03 | ₩2,970 | ₩2,970 | ₩2,814 | ₩2,820 | -5.05% | 15.6만 |
|---|
| 2025.10.31 | ₩2,926 | ₩2,950 | ₩2,910 | ₩2,912 | -0.48% | 5.5만 |
|---|
| 2025.10.30 | ₩2,998 | ₩3,000 | ₩2,922 | ₩2,926 | -2.40% | 13.1만 |
|---|
| 2025.10.29 | ₩3,000 | ₩3,020 | ₩2,988 | ₩2,992 | -0.27% | 7.3만 |
|---|
| 2025.10.28 | ₩3,004 | ₩3,072 | ₩2,988 | ₩3,010 | +0.20% | 12.3만 |
|---|
| 2025.10.27 | ₩2,994 | ₩3,052 | ₩2,988 | ₩3,000 | +0.20% | 7.8만 |
|---|
| 2025.10.24 | ₩3,024 | ₩3,024 | ₩2,972 | ₩2,996 | -0.93% | 6.1만 |
|---|
| 2025.10.23 | ₩3,000 | ₩3,056 | ₩2,994 | ₩2,996 | -0.13% | 11.4만 |
|---|
| 2025.10.22 | ₩3,010 | ₩3,068 | ₩2,980 | ₩3,056 | +1.53% | 5.8만 |
|---|
| 2025.10.21 | ₩2,996 | ₩3,050 | ₩2,996 | ₩3,008 | +0.40% | 9.2만 |
|---|
| 2025.10.20 | ₩3,028 | ₩3,054 | ₩2,994 | ₩3,038 | +0.33% | 5.4만 |
|---|
| 2025.10.17 | ₩3,040 | ₩3,070 | ₩3,022 | ₩3,028 | -0.39% | 7.1만 |
|---|
| 2025.10.16 | ₩3,076 | ₩3,080 | ₩3,022 | ₩3,058 | -0.59% | 12.4만 |
|---|
| 2025.10.15 | ₩3,060 | ₩3,080 | ₩3,044 | ₩3,076 | +0.52% | 3.5만 |
|---|
| 2025.10.14 | ₩3,098 | ₩3,160 | ₩3,032 | ₩3,040 | -1.87% | 11.4만 |
|---|
| 2025.10.13 | ₩3,112 | ₩3,200 | ₩3,096 | ₩3,106 | -0.19% | 8.5만 |
|---|
| 2025.10.10 | ₩3,210 | ₩3,210 | ₩3,126 | ₩3,156 | -1.68% | 9.7만 |
|---|