시장 데이터를 불러오는 중
전체 종목
동인기연 과거 주가
111380.KS · KOSPI
주요 제품·사업: 스포츠용품(등산용가방,골프백),금속압형제품,유아용품 제조,도소매,통신 판매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
111380.KS · KOSPI
주요 제품·사업: 스포츠용품(등산용가방,골프백),금속압형제품,유아용품 제조,도소매,통신 판매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,900 | ₩12,900 | ₩12,720 | ₩12,720 | -1.40% | 1.2천 |
| 2026.10.07 | ₩12,990 | ₩13,050 | ₩12,700 | ₩12,820 | -1.31% | 2.5천 |
| 2026.10.06 | ₩12,920 | ₩12,920 | ₩12,680 | ₩12,900 | -0.15% | 3.6천 |
| 2026.10.02 | ₩12,920 | ₩12,920 | ₩12,550 | ₩12,920 | 0.00% | 2.8천 |
| 2026.10.01 | ₩13,030 | ₩13,030 | ₩12,720 | ₩12,770 | -2.00% | 3천 |
| 2026.09.30 | ₩13,030 | ₩13,030 | ₩12,770 | ₩12,920 | -0.84% | 2.4천 |
| 2026.09.29 | ₩12,930 | ₩13,170 | ₩12,760 | ₩12,940 | +0.08% | 2.3천 |
| 2026.09.28 | ₩13,010 | ₩13,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,790 |
| ₩12,930 |
| -0.61% |
| 4.3천 |
| 2026.09.23 | ₩13,140 | ₩13,140 | ₩12,800 | ₩13,010 | -0.99% | 3.4천 |
|---|
| 2026.09.22 | ₩13,170 | ₩13,170 | ₩12,830 | ₩12,990 | -1.37% | 1.4천 |
|---|
| 2026.09.21 | ₩13,130 | ₩13,130 | ₩12,860 | ₩13,000 | -0.99% | 1.1천 |
|---|
| 2026.09.18 | ₩13,140 | ₩13,210 | ₩12,880 | ₩13,100 | -0.30% | 3천 |
|---|
| 2026.09.17 | ₩13,070 | ₩13,080 | ₩12,860 | ₩12,900 | -1.30% | 1.7천 |
|---|
| 2026.09.16 | ₩13,010 | ₩13,080 | ₩12,810 | ₩13,080 | +0.54% | 690 |
|---|
| 2026.09.15 | ₩13,150 | ₩13,150 | ₩12,830 | ₩12,830 | -2.43% | 2천 |
|---|
| 2026.09.14 | ₩13,170 | ₩13,170 | ₩12,980 | ₩13,170 | 0.00% | 182 |
|---|
| 2026.09.11 | ₩13,040 | ₩13,190 | ₩13,020 | ₩13,170 | +1.00% | 2.8천 |
|---|
| 2026.09.10 | ₩12,850 | ₩13,180 | ₩12,800 | ₩13,040 | +1.48% | 9.4천 |
|---|
| 2026.09.09 | ₩13,080 | ₩13,080 | ₩12,800 | ₩12,850 | -1.76% | 1.3만 |
|---|
| 2026.09.08 | ₩13,200 | ₩13,200 | ₩12,840 | ₩13,100 | -0.76% | 1.1만 |
|---|
| 2026.09.07 | ₩13,440 | ₩13,500 | ₩13,160 | ₩13,200 | -1.79% | 4.4천 |
|---|
| 2026.09.04 | ₩13,380 | ₩13,520 | ₩13,260 | ₩13,440 | +0.45% | 2.5천 |
|---|
| 2026.09.03 | ₩13,580 | ₩13,580 | ₩13,230 | ₩13,520 | -0.44% | 1.3천 |
|---|
| 2026.09.02 | ₩13,600 | ₩13,600 | ₩13,320 | ₩13,580 | -0.15% | 3.6천 |
|---|
| 2026.09.01 | ₩13,500 | ₩13,600 | ₩13,290 | ₩13,600 | +0.74% | 3.8천 |
|---|
| 2026.08.31 | ₩13,430 | ₩13,530 | ₩13,000 | ₩13,500 | +0.52% | 7.5천 |
|---|
| 2026.08.28 | ₩13,430 | ₩13,480 | ₩13,190 | ₩13,470 | +0.30% | 1.6천 |
|---|
| 2026.08.27 | ₩13,720 | ₩13,720 | ₩13,190 | ₩13,430 | -2.11% | 7.8천 |
|---|
| 2026.08.26 | ₩13,450 | ₩13,590 | ₩13,230 | ₩13,590 | +1.04% | 1.3천 |
|---|
| 2026.08.25 | ₩13,300 | ₩13,500 | ₩13,050 | ₩13,500 | +1.50% | 3.9천 |
|---|
| 2026.08.24 | ₩13,570 | ₩13,570 | ₩13,240 | ₩13,300 | -1.99% | 6.1천 |
|---|
| 2026.08.21 | ₩13,640 | ₩13,690 | ₩13,270 | ₩13,570 | -0.51% | 4.3천 |
|---|
| 2026.08.20 | ₩13,850 | ₩13,850 | ₩13,480 | ₩13,640 | -1.52% | 4.8천 |
|---|
| 2026.08.19 | ₩14,180 | ₩14,180 | ₩13,540 | ₩13,850 | -2.33% | 2.1만 |
|---|
| 2026.08.18 | ₩14,410 | ₩15,000 | ₩14,040 | ₩14,190 | -1.53% | 2.1만 |
|---|
| 2026.08.14 | ₩13,260 | ₩14,410 | ₩13,040 | ₩14,410 | +8.67% | 7.6만 |
|---|
| 2026.08.13 | ₩13,320 | ₩13,390 | ₩12,960 | ₩13,250 | -0.53% | 4.7천 |
|---|
| 2026.08.12 | ₩13,340 | ₩13,420 | ₩13,190 | ₩13,390 | +0.37% | 6.8천 |
|---|
| 2026.08.11 | ₩13,000 | ₩13,360 | ₩12,940 | ₩13,340 | +2.62% | 1.6만 |
|---|
| 2026.08.10 | ₩12,960 | ₩13,050 | ₩12,790 | ₩13,000 | +0.31% | 9.2천 |
|---|
| 2026.08.07 | ₩12,680 | ₩13,000 | ₩12,560 | ₩12,960 | +2.21% | 6.6천 |
|---|
| 2026.08.06 | ₩12,650 | ₩12,770 | ₩12,540 | ₩12,680 | +0.24% | 6.4천 |
|---|
| 2026.08.05 | ₩12,570 | ₩12,690 | ₩12,430 | ₩12,640 | +0.56% | 5.9천 |
|---|
| 2026.08.04 | ₩12,410 | ₩12,570 | ₩12,200 | ₩12,570 | +1.29% | 5.6천 |
|---|
| 2026.08.03 | ₩12,400 | ₩12,450 | ₩12,160 | ₩12,400 | 0.00% | 1.1만 |
|---|
| 2026.07.31 | ₩12,400 | ₩12,400 | ₩12,000 | ₩12,370 | -0.24% | 4천 |
|---|
| 2026.07.30 | ₩12,000 | ₩12,450 | ₩12,000 | ₩12,270 | +2.25% | 1.2만 |
|---|
| 2026.07.29 | ₩12,530 | ₩12,530 | ₩11,630 | ₩12,000 | -4.23% | 1.1만 |
|---|
| 2026.07.28 | ₩12,610 | ₩12,610 | ₩12,200 | ₩12,320 | -2.30% | 4천 |
|---|
| 2026.07.27 | ₩12,650 | ₩12,880 | ₩12,470 | ₩12,710 | +0.47% | 4.6천 |
|---|
| 2026.07.24 | ₩12,640 | ₩12,830 | ₩12,380 | ₩12,650 | +0.08% | 1.3만 |
|---|
| 2026.07.23 | ₩12,750 | ₩12,780 | ₩12,420 | ₩12,700 | -0.39% | 3.8천 |
|---|
| 2026.07.22 | ₩12,660 | ₩12,910 | ₩12,460 | ₩12,740 | +0.63% | 2.2천 |
|---|
| 2026.07.21 | ₩12,500 | ₩12,800 | ₩12,420 | ₩12,600 | +0.80% | 2.9천 |
|---|
| 2026.07.20 | ₩12,710 | ₩12,830 | ₩12,510 | ₩12,600 | -0.87% | 5.8천 |
|---|
| 2026.07.16 | ₩12,920 | ₩12,920 | ₩12,660 | ₩12,830 | -0.70% | 2.9천 |
|---|
| 2026.07.15 | ₩12,720 | ₩12,910 | ₩12,620 | ₩12,910 | +1.49% | 3.5천 |
|---|
| 2026.07.14 | ₩12,750 | ₩12,900 | ₩12,460 | ₩12,720 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩12,820 | ₩12,960 | ₩12,450 | ₩12,750 | -0.55% | 5.6천 |
|---|
| 2026.07.10 | ₩12,390 | ₩12,840 | ₩12,280 | ₩12,840 | +3.63% | 3.5천 |
|---|
| 2026.07.09 | ₩12,740 | ₩12,740 | ₩12,150 | ₩12,390 | -2.75% | 6.5천 |
|---|
| 2026.07.08 | ₩12,610 | ₩12,810 | ₩12,310 | ₩12,720 | +0.87% | 1.5만 |
|---|
| 2026.07.07 | ₩12,470 | ₩12,760 | ₩12,310 | ₩12,610 | +1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩12,750 | ₩12,750 | ₩12,100 | ₩12,540 | -1.65% | 1.4만 |
|---|
| 2026.07.03 | ₩12,290 | ₩12,750 | ₩12,190 | ₩12,600 | +2.52% | 1.8만 |
|---|
| 2026.07.02 | ₩12,240 | ₩12,580 | ₩12,060 | ₩12,290 | +0.41% | 5천 |
|---|
| 2026.07.01 | ₩11,770 | ₩12,250 | ₩11,710 | ₩12,250 | +4.08% | 9.8천 |
|---|
| 2026.06.30 | ₩11,850 | ₩11,860 | ₩11,590 | ₩11,770 | -0.68% | 9.3천 |
|---|
| 2026.06.29 | ₩11,030 | ₩11,900 | ₩10,970 | ₩11,850 | +7.43% | 5.5천 |
|---|
| 2026.06.26 | ₩11,290 | ₩11,340 | ₩10,850 | ₩11,030 | -2.30% | 6.4천 |
|---|
| 2026.06.25 | ₩11,360 | ₩11,420 | ₩11,060 | ₩11,290 | -0.62% | 1.3만 |
|---|
| 2026.06.24 | ₩11,650 | ₩11,650 | ₩11,160 | ₩11,270 | -3.26% | 1.4만 |
|---|
| 2026.06.23 | ₩12,130 | ₩12,200 | ₩11,430 | ₩11,650 | -3.96% | 1.4만 |
|---|
| 2026.06.22 | ₩12,370 | ₩12,370 | ₩11,920 | ₩12,250 | -0.97% | 1.4만 |
|---|
| 2026.06.19 | ₩12,700 | ₩12,900 | ₩12,110 | ₩12,370 | -2.60% | 2.3만 |
|---|
| 2026.06.18 | ₩13,070 | ₩13,070 | ₩12,630 | ₩12,700 | -2.83% | 1.9만 |
|---|
| 2026.06.17 | ₩13,180 | ₩13,200 | ₩12,960 | ₩13,060 | -0.91% | 1.4만 |
|---|
| 2026.06.16 | ₩13,260 | ₩13,330 | ₩12,960 | ₩13,170 | -0.68% | 1만 |
|---|
| 2026.06.15 | ₩13,170 | ₩13,500 | ₩13,070 | ₩13,160 | -0.08% | 5.2천 |
|---|
| 2026.06.12 | ₩12,920 | ₩13,300 | ₩12,870 | ₩13,160 | +1.86% | 2.5만 |
|---|
| 2026.06.11 | ₩12,920 | ₩12,920 | ₩12,620 | ₩12,900 | -0.15% | 4천 |
|---|
| 2026.06.10 | ₩12,710 | ₩12,920 | ₩12,690 | ₩12,820 | +0.87% | 4.8천 |
|---|
| 2026.06.09 | ₩12,550 | ₩12,950 | ₩12,460 | ₩12,700 | +1.20% | 7.8천 |
|---|
| 2026.06.08 | ₩12,710 | ₩12,720 | ₩12,310 | ₩12,600 | -0.87% | 7천 |
|---|
| 2026.06.05 | ₩13,060 | ₩13,130 | ₩12,710 | ₩13,050 | -0.08% | 7.7천 |
|---|
| 2026.06.04 | ₩13,050 | ₩13,170 | ₩12,760 | ₩13,160 | +0.84% | 9.6천 |
|---|
| 2026.06.02 | ₩12,940 | ₩13,140 | ₩12,710 | ₩13,050 | +0.85% | 1.1만 |
|---|
| 2026.06.01 | ₩13,390 | ₩13,390 | ₩12,900 | ₩12,940 | -3.36% | 2.3만 |
|---|
| 2026.05.29 | ₩13,590 | ₩13,590 | ₩13,140 | ₩13,390 | -1.47% | 1.1만 |
|---|
| 2026.05.28 | ₩13,780 | ₩13,780 | ₩13,170 | ₩13,550 | -1.67% | 1.5만 |
|---|
| 2026.05.27 | ₩13,660 | ₩13,740 | ₩13,250 | ₩13,410 | -1.83% | 2.4만 |
|---|
| 2026.05.26 | ₩13,880 | ₩14,020 | ₩13,500 | ₩13,650 | -1.66% | 1.1만 |
|---|
| 2026.05.22 | ₩13,860 | ₩14,050 | ₩13,720 | ₩13,810 | -0.36% | 1만 |
|---|
| 2026.05.21 | ₩13,500 | ₩13,870 | ₩13,490 | ₩13,860 | +2.67% | 1만 |
|---|
| 2026.05.20 | ₩14,000 | ₩14,000 | ₩13,320 | ₩13,470 | -3.79% | 1.9만 |
|---|
| 2026.05.19 | ₩13,760 | ₩14,000 | ₩13,650 | ₩13,990 | +1.67% | 1.6만 |
|---|
| 2026.05.18 | ₩14,110 | ₩14,110 | ₩13,620 | ₩13,760 | -2.48% | 1.6만 |
|---|
| 2026.05.15 | ₩13,330 | ₩14,660 | ₩13,290 | ₩14,110 | +5.85% | 8.5만 |
|---|
| 2026.05.14 | ₩13,130 | ₩13,420 | ₩13,100 | ₩13,320 | +1.45% | 9.5천 |
|---|
| 2026.05.13 | ₩13,390 | ₩13,450 | ₩13,100 | ₩13,260 | -0.97% | 1.3만 |
|---|
| 2026.05.12 | ₩13,620 | ₩13,670 | ₩13,220 | ₩13,400 | -1.62% | 9.4천 |
|---|
| 2026.05.11 | ₩13,980 | ₩13,980 | ₩13,620 | ₩13,680 | -2.15% | 1만 |
|---|
| 2026.05.08 | ₩13,890 | ₩13,980 | ₩13,720 | ₩13,980 | +0.65% | 9.6천 |
|---|
| 2026.05.07 | ₩14,050 | ₩14,050 | ₩13,690 | ₩13,890 | -1.14% | 7.8천 |
|---|
| 2026.05.06 | ₩14,250 | ₩14,330 | ₩13,770 | ₩13,860 | -2.74% | 1.3만 |
|---|
| 2026.05.04 | ₩14,620 | ₩14,620 | ₩14,030 | ₩14,180 | -3.01% | 2.4만 |
|---|
| 2026.04.30 | ₩14,570 | ₩14,610 | ₩14,330 | ₩14,500 | -0.48% | 7.4천 |
|---|
| 2026.04.29 | ₩14,540 | ₩14,650 | ₩14,460 | ₩14,580 | +0.28% | 3.2천 |
|---|
| 2026.04.28 | ₩14,450 | ₩14,560 | ₩14,290 | ₩14,540 | +0.62% | 5.1천 |
|---|
| 2026.04.27 | ₩14,460 | ₩14,560 | ₩14,200 | ₩14,450 | -0.07% | 5.4천 |
|---|
| 2026.04.24 | ₩14,320 | ₩14,570 | ₩14,230 | ₩14,460 | +0.98% | 5.3천 |
|---|
| 2026.04.23 | ₩14,520 | ₩14,520 | ₩14,160 | ₩14,300 | -1.52% | 2.5천 |
|---|
| 2026.04.22 | ₩14,220 | ₩14,450 | ₩14,220 | ₩14,340 | +0.84% | 2.2천 |
|---|
| 2026.04.21 | ₩14,530 | ₩14,550 | ₩14,200 | ₩14,300 | -1.58% | 1.3만 |
|---|
| 2026.04.20 | ₩14,580 | ₩14,650 | ₩14,400 | ₩14,450 | -0.89% | 4.5천 |
|---|
| 2026.04.17 | ₩14,610 | ₩14,610 | ₩14,470 | ₩14,570 | -0.27% | 3천 |
|---|
| 2026.04.16 | ₩14,440 | ₩14,650 | ₩14,380 | ₩14,580 | +0.97% | 1.2만 |
|---|
| 2026.04.15 | ₩14,250 | ₩14,400 | ₩14,100 | ₩14,350 | +0.70% | 7.2천 |
|---|
| 2026.04.14 | ₩14,260 | ₩14,400 | ₩14,070 | ₩14,090 | -1.19% | 1.3만 |
|---|
| 2026.04.13 | ₩14,040 | ₩14,450 | ₩13,900 | ₩14,240 | +1.42% | 8.8천 |
|---|
| 2026.04.10 | ₩14,090 | ₩14,090 | ₩14,000 | ₩14,060 | -0.21% | 1.6천 |
|---|
| 2026.04.09 | ₩13,900 | ₩14,050 | ₩13,670 | ₩14,050 | +1.08% | 5.6천 |
|---|
| 2026.04.08 | ₩13,760 | ₩14,000 | ₩13,760 | ₩13,900 | +1.02% | 5.9천 |
|---|
| 2026.04.07 | ₩13,740 | ₩13,800 | ₩13,570 | ₩13,670 | -0.51% | 4.3천 |
|---|
| 2026.04.06 | ₩13,790 | ₩13,790 | ₩13,500 | ₩13,570 | -1.60% | 6천 |
|---|
| 2026.04.03 | ₩13,850 | ₩14,030 | ₩13,630 | ₩13,710 | -1.01% | 1.4만 |
|---|
| 2026.04.02 | ₩14,060 | ₩14,130 | ₩13,610 | ₩13,790 | -1.92% | 1.3만 |
|---|
| 2026.04.01 | ₩13,860 | ₩14,070 | ₩13,860 | ₩14,060 | +1.44% | 4.2천 |
|---|
| 2026.03.31 | ₩14,100 | ₩14,110 | ₩13,600 | ₩13,730 | -2.62% | 1.1만 |
|---|
| 2026.03.30 | ₩14,140 | ₩14,420 | ₩13,780 | ₩14,100 | -0.28% | 4.5천 |
|---|
| 2026.03.27 | ₩14,080 | ₩14,140 | ₩13,860 | ₩14,140 | +0.43% | 5.2천 |
|---|
| 2026.03.26 | ₩14,630 | ₩14,630 | ₩13,960 | ₩14,080 | -3.76% | 1.2만 |
|---|
| 2026.03.25 | ₩14,400 | ₩14,850 | ₩14,290 | ₩14,800 | +2.78% | 1.2만 |
|---|
| 2026.03.24 | ₩14,250 | ₩14,350 | ₩14,080 | ₩14,350 | +0.70% | 3.1천 |
|---|
| 2026.03.23 | ₩14,650 | ₩14,650 | ₩13,980 | ₩14,010 | -4.37% | 1.2만 |
|---|
| 2026.03.20 | ₩14,360 | ₩14,680 | ₩14,150 | ₩14,650 | +2.02% | 1.1만 |
|---|
| 2026.03.19 | ₩14,420 | ₩14,500 | ₩14,170 | ₩14,170 | -1.73% | 2.2천 |
|---|
| 2026.03.18 | ₩14,440 | ₩14,600 | ₩14,300 | ₩14,420 | -0.14% | 4.3천 |
|---|
| 2026.03.17 | ₩14,450 | ₩14,450 | ₩14,150 | ₩14,300 | -1.04% | 6.9천 |
|---|
| 2026.03.16 | ₩14,700 | ₩14,700 | ₩14,160 | ₩14,180 | -3.54% | 2.7천 |
|---|
| 2026.03.13 | ₩14,360 | ₩14,700 | ₩14,170 | ₩14,700 | +2.37% | 1.9천 |
|---|
| 2026.03.12 | ₩14,140 | ₩14,360 | ₩14,050 | ₩14,360 | +1.56% | 9.3천 |
|---|
| 2026.03.11 | ₩14,070 | ₩14,420 | ₩14,070 | ₩14,140 | +0.50% | 4.6천 |
|---|
| 2026.03.10 | ₩13,950 | ₩14,600 | ₩13,900 | ₩14,000 | +0.36% | 3.6천 |
|---|
| 2026.03.09 | ₩14,500 | ₩14,500 | ₩13,040 | ₩14,010 | -3.38% | 1.1만 |
|---|
| 2026.03.06 | ₩14,440 | ₩14,580 | ₩13,960 | ₩14,580 | +0.97% | 3.4천 |
|---|
| 2026.03.05 | ₩14,060 | ₩14,440 | ₩14,030 | ₩14,440 | +2.70% | 9.1천 |
|---|
| 2026.03.04 | ₩14,970 | ₩14,970 | ₩13,490 | ₩13,620 | -9.02% | 1.6만 |
|---|
| 2026.03.03 | ₩15,410 | ₩15,410 | ₩14,980 | ₩15,120 | -1.88% | 1.8만 |
|---|
| 2026.02.27 | ₩15,480 | ₩15,700 | ₩15,180 | ₩15,410 | -0.45% | 1.7만 |
|---|
| 2026.02.26 | ₩16,100 | ₩16,100 | ₩15,300 | ₩15,480 | -3.85% | 3.5만 |
|---|
| 2026.02.25 | ₩16,470 | ₩16,500 | ₩15,510 | ₩15,990 | -2.91% | 2.4만 |
|---|
| 2026.02.24 | ₩16,580 | ₩16,620 | ₩16,380 | ₩16,470 | -0.66% | 8.9천 |
|---|
| 2026.02.23 | ₩16,400 | ₩16,920 | ₩15,690 | ₩16,640 | +1.46% | 2.3만 |
|---|
| 2026.02.20 | ₩16,790 | ₩16,790 | ₩16,160 | ₩16,310 | -2.86% | 5.8만 |
|---|
| 2026.02.19 | ₩16,510 | ₩16,880 | ₩16,510 | ₩16,780 | +1.64% | 8.8천 |
|---|
| 2026.02.13 | ₩16,700 | ₩16,770 | ₩16,400 | ₩16,650 | -0.30% | 1만 |
|---|
| 2026.02.12 | ₩16,710 | ₩16,790 | ₩16,330 | ₩16,700 | -0.06% | 1.4만 |
|---|
| 2026.02.11 | ₩15,880 | ₩17,450 | ₩15,850 | ₩16,710 | +5.23% | 7.9만 |
|---|
| 2026.02.10 | ₩14,790 | ₩15,930 | ₩14,790 | ₩15,880 | +7.37% | 3.4만 |
|---|
| 2026.02.09 | ₩14,710 | ₩14,950 | ₩14,650 | ₩14,840 | +0.88% | 9.2천 |
|---|
| 2026.02.06 | ₩14,650 | ₩14,780 | ₩14,290 | ₩14,710 | +0.41% | 6.6천 |
|---|
| 2026.02.05 | ₩14,450 | ₩14,740 | ₩14,450 | ₩14,740 | +2.01% | 1.4만 |
|---|
| 2026.02.04 | ₩14,350 | ₩14,450 | ₩14,260 | ₩14,450 | +0.70% | 1만 |
|---|
| 2026.02.03 | ₩14,310 | ₩14,500 | ₩14,180 | ₩14,300 | -0.07% | 5.7천 |
|---|
| 2026.02.02 | ₩14,580 | ₩14,580 | ₩14,090 | ₩14,260 | -2.19% | 8.1천 |
|---|
| 2026.01.30 | ₩14,600 | ₩14,600 | ₩14,220 | ₩14,400 | -1.37% | 3.8천 |
|---|
| 2026.01.29 | ₩14,680 | ₩14,680 | ₩14,210 | ₩14,480 | -1.36% | 4.7천 |
|---|
| 2026.01.28 | ₩14,220 | ₩14,570 | ₩14,050 | ₩14,490 | +1.90% | 1.6만 |
|---|
| 2026.01.27 | ₩13,950 | ₩14,200 | ₩13,950 | ₩14,120 | +1.22% | 8.6천 |
|---|
| 2026.01.26 | ₩13,540 | ₩14,140 | ₩13,540 | ₩14,090 | +4.06% | 1.9만 |
|---|
| 2026.01.23 | ₩13,380 | ₩13,740 | ₩13,380 | ₩13,670 | +2.17% | 8천 |
|---|
| 2026.01.22 | ₩13,480 | ₩13,530 | ₩13,270 | ₩13,480 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩13,500 | ₩13,500 | ₩13,260 | ₩13,260 | -1.78% | 6.2천 |
|---|
| 2026.01.20 | ₩13,500 | ₩13,500 | ₩13,250 | ₩13,460 | -0.30% | 3.9천 |
|---|
| 2026.01.19 | ₩13,500 | ₩13,500 | ₩13,230 | ₩13,350 | -1.11% | 3.8천 |
|---|
| 2026.01.16 | ₩13,350 | ₩13,450 | ₩13,230 | ₩13,400 | +0.37% | 1만 |
|---|
| 2026.01.15 | ₩13,570 | ₩13,650 | ₩13,120 | ₩13,300 | -1.99% | 1.4만 |
|---|
| 2026.01.14 | ₩13,580 | ₩13,580 | ₩13,300 | ₩13,410 | -1.25% | 7.9천 |
|---|
| 2026.01.13 | ₩13,560 | ₩13,560 | ₩13,250 | ₩13,340 | -1.62% | 9.1천 |
|---|
| 2026.01.12 | ₩13,450 | ₩13,580 | ₩13,350 | ₩13,510 | +0.45% | 1.2천 |
|---|
| 2026.01.09 | ₩13,200 | ₩13,450 | ₩13,200 | ₩13,450 | +1.89% | 2.5천 |
|---|
| 2026.01.08 | ₩13,530 | ₩13,530 | ₩13,150 | ₩13,190 | -2.51% | 1.4만 |
|---|
| 2026.01.07 | ₩13,690 | ₩13,750 | ₩13,480 | ₩13,630 | -0.44% | 3.8천 |
|---|
| 2026.01.06 | ₩13,750 | ₩13,840 | ₩13,450 | ₩13,690 | -0.44% | 8.8천 |
|---|
| 2026.01.05 | ₩13,790 | ₩13,840 | ₩13,620 | ₩13,740 | -0.36% | 4.4천 |
|---|
| 2026.01.02 | ₩13,730 | ₩13,990 | ₩13,640 | ₩13,790 | +0.44% | 2.6천 |
|---|
| 2025.12.30 | ₩13,730 | ₩13,840 | ₩13,510 | ₩13,730 | 0.00% | 1.2천 |
|---|
| 2025.12.29 | ₩13,800 | ₩13,890 | ₩13,630 | ₩13,730 | -0.51% | 3천 |
|---|
| 2025.12.26 | ₩13,990 | ₩14,040 | ₩13,950 | ₩14,000 | +0.07% | 4.3천 |
|---|
| 2025.12.24 | ₩14,130 | ₩14,130 | ₩13,700 | ₩13,980 | -1.06% | 5.3만 |
|---|
| 2025.12.23 | ₩14,100 | ₩14,100 | ₩13,850 | ₩13,910 | -1.35% | 2.4천 |
|---|
| 2025.12.22 | ₩14,050 | ₩14,050 | ₩13,820 | ₩13,900 | -1.07% | 3천 |
|---|
| 2025.12.19 | ₩14,000 | ₩14,130 | ₩13,960 | ₩14,050 | +0.36% | 3천 |
|---|
| 2025.12.18 | ₩14,000 | ₩14,110 | ₩13,960 | ₩14,000 | 0.00% | 2.3천 |
|---|
| 2025.12.17 | ₩14,170 | ₩14,170 | ₩13,860 | ₩14,000 | -1.20% | 4.4천 |
|---|
| 2025.12.16 | ₩14,200 | ₩14,200 | ₩13,920 | ₩13,920 | -1.97% | 3.1천 |
|---|
| 2025.12.15 | ₩14,030 | ₩14,140 | ₩13,980 | ₩14,100 | +0.50% | 2.6천 |
|---|
| 2025.12.12 | ₩14,040 | ₩14,140 | ₩14,010 | ₩14,030 | -0.07% | 2.3천 |
|---|
| 2025.12.11 | ₩13,900 | ₩14,050 | ₩13,850 | ₩14,040 | +1.01% | 3천 |
|---|
| 2025.12.10 | ₩13,990 | ₩13,990 | ₩13,550 | ₩13,900 | -0.64% | 3.7천 |
|---|
| 2025.12.09 | ₩14,000 | ₩14,000 | ₩13,810 | ₩13,890 | -0.79% | 1만 |
|---|
| 2025.12.08 | ₩14,200 | ₩14,200 | ₩13,530 | ₩14,000 | -1.41% | 8천 |
|---|
| 2025.12.05 | ₩14,100 | ₩14,150 | ₩13,870 | ₩14,080 | -0.14% | 3천 |
|---|
| 2025.12.04 | ₩13,940 | ₩14,200 | ₩13,940 | ₩14,040 | +0.72% | 5.6천 |
|---|
| 2025.12.03 | ₩13,970 | ₩14,080 | ₩13,920 | ₩14,070 | +0.72% | 5.2천 |
|---|
| 2025.12.02 | ₩13,910 | ₩13,990 | ₩13,750 | ₩13,950 | +0.29% | 1.2만 |
|---|
| 2025.12.01 | ₩13,750 | ₩13,900 | ₩13,750 | ₩13,800 | +0.36% | 6.6천 |
|---|
| 2025.11.28 | ₩13,480 | ₩13,800 | ₩13,290 | ₩13,750 | +2.00% | 2만 |
|---|
| 2025.11.27 | ₩13,180 | ₩13,510 | ₩13,150 | ₩13,320 | +1.06% | 1만 |
|---|
| 2025.11.26 | ₩13,050 | ₩13,350 | ₩13,050 | ₩13,120 | +0.54% | 2.1천 |
|---|
| 2025.11.25 | ₩13,190 | ₩13,370 | ₩13,090 | ₩13,090 | -0.76% | 3.7천 |
|---|
| 2025.11.24 | ₩13,110 | ₩13,480 | ₩13,110 | ₩13,160 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩13,370 | ₩13,390 | ₩13,150 | ₩13,250 | -0.90% | 1.8천 |
|---|
| 2025.11.20 | ₩13,080 | ₩13,480 | ₩13,000 | ₩13,350 | +2.06% | 4.5천 |
|---|
| 2025.11.19 | ₩13,220 | ₩13,220 | ₩12,860 | ₩13,080 | -1.06% | 5.1천 |
|---|
| 2025.11.18 | ₩13,330 | ₩13,330 | ₩12,910 | ₩13,010 | -2.40% | 3.5만 |
|---|
| 2025.11.17 | ₩13,550 | ₩13,550 | ₩13,250 | ₩13,330 | -1.62% | 1.2만 |
|---|
| 2025.11.14 | ₩13,470 | ₩13,550 | ₩13,320 | ₩13,440 | -0.22% | 1.1만 |
|---|
| 2025.11.13 | ₩13,550 | ₩13,560 | ₩13,440 | ₩13,490 | -0.44% | 1.1천 |
|---|
| 2025.11.12 | ₩13,500 | ₩13,580 | ₩13,370 | ₩13,440 | -0.44% | 8.9천 |
|---|
| 2025.11.11 | ₩13,450 | ₩13,570 | ₩13,310 | ₩13,410 | -0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩13,500 | ₩13,600 | ₩13,400 | ₩13,480 | -0.15% | 8.7천 |
|---|
| 2025.11.07 | ₩13,500 | ₩13,560 | ₩13,350 | ₩13,410 | -0.67% | 3.5만 |
|---|
| 2025.11.06 | ₩13,770 | ₩13,960 | ₩13,760 | ₩13,930 | +1.16% | 1.4만 |
|---|
| 2025.11.05 | ₩13,780 | ₩13,870 | ₩13,510 | ₩13,760 | -0.15% | 1.6만 |
|---|
| 2025.11.04 | ₩13,770 | ₩13,890 | ₩13,630 | ₩13,800 | +0.22% | 1.3만 |
|---|
| 2025.11.03 | ₩13,750 | ₩14,140 | ₩13,700 | ₩13,760 | +0.07% | 1.5만 |
|---|
| 2025.10.31 | ₩13,890 | ₩13,980 | ₩13,720 | ₩13,740 | -1.08% | 5.7천 |
|---|
| 2025.10.30 | ₩13,860 | ₩14,020 | ₩13,800 | ₩13,900 | +0.29% | 1.4만 |
|---|
| 2025.10.29 | ₩14,150 | ₩14,260 | ₩13,870 | ₩13,910 | -1.70% | 1.7만 |
|---|
| 2025.10.28 | ₩14,060 | ₩14,180 | ₩14,010 | ₩14,140 | +0.57% | 2.9천 |
|---|
| 2025.10.27 | ₩14,050 | ₩14,290 | ₩13,960 | ₩14,180 | +0.93% | 6.8천 |
|---|
| 2025.10.24 | ₩13,790 | ₩14,270 | ₩13,700 | ₩14,100 | +2.25% | 1.6만 |
|---|
| 2025.10.23 | ₩13,730 | ₩13,870 | ₩13,660 | ₩13,790 | +0.44% | 2.1천 |
|---|
| 2025.10.22 | ₩13,810 | ₩13,860 | ₩13,620 | ₩13,860 | +0.36% | 3.6천 |
|---|
| 2025.10.21 | ₩13,650 | ₩13,870 | ₩13,550 | ₩13,810 | +1.17% | 5.2천 |
|---|
| 2025.10.20 | ₩13,600 | ₩13,760 | ₩13,480 | ₩13,650 | +0.37% | 3.4천 |
|---|
| 2025.10.17 | ₩13,860 | ₩13,860 | ₩13,600 | ₩13,600 | -1.88% | 1만 |
|---|
| 2025.10.16 | ₩13,880 | ₩14,010 | ₩13,780 | ₩13,900 | +0.14% | 9.4천 |
|---|
| 2025.10.15 | ₩13,600 | ₩13,990 | ₩13,590 | ₩13,870 | +1.99% | 1.2만 |
|---|
| 2025.10.14 | ₩13,660 | ₩13,720 | ₩13,490 | ₩13,600 | -0.44% | 7.5천 |
|---|
| 2025.10.13 | ₩13,600 | ₩13,680 | ₩13,420 | ₩13,650 | +0.37% | 3.5천 |
|---|
| 2025.10.10 | ₩13,940 | ₩13,940 | ₩13,570 | ₩13,670 | -1.94% | 1만 |
|---|