시장 데이터를 불러오는 중
전체 종목
영원무역 과거 주가
Youngone · 111770.KS · KOSPI
주요 제품·사업: 스포츠의류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Youngone · 111770.KS · KOSPI
주요 제품·사업: 스포츠의류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩70,000 | ₩73,800 | ₩70,000 | ₩72,400 | +3.43% | 7.2만 |
| 2026.10.08 | ₩70,100 | ₩71,600 | ₩69,600 | ₩70,400 | +0.43% | 8.6만 |
| 2026.10.07 | ₩69,600 | ₩72,700 | ₩69,200 | ₩70,800 | +1.72% | 7만 |
| 2026.10.06 | ₩66,800 | ₩68,300 | ₩66,800 | ₩67,700 | +1.35% | 9.9만 |
| 2026.10.02 | ₩69,600 | ₩69,700 | ₩66,100 | ₩66,800 | -4.02% | 6.4만 |
| 2026.10.01 | ₩69,100 | ₩69,500 | ₩68,100 | ₩69,300 | +0.29% | 2.6만 |
| 2026.09.30 | ₩71,300 | ₩71,400 | ₩68,300 | ₩68,800 | -3.51% | 6.8만 |
| 2026.09.29 | ₩71,600 | ₩71,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,800 |
| ₩71,100 |
| -0.70% |
| 3.6만 |
| 2026.09.28 | ₩69,700 | ₩71,800 | ₩69,500 | ₩71,400 | +2.44% | 3.8만 |
|---|
| 2026.09.23 | ₩72,300 | ₩72,400 | ₩69,000 | ₩69,300 | -4.15% | 7만 |
|---|
| 2026.09.22 | ₩71,900 | ₩72,600 | ₩70,900 | ₩72,100 | +0.28% | 7.4만 |
|---|
| 2026.09.21 | ₩71,600 | ₩73,100 | ₩71,100 | ₩71,400 | -0.28% | 3.5만 |
|---|
| 2026.09.18 | ₩73,000 | ₩73,300 | ₩71,400 | ₩71,400 | -2.19% | 12.7만 |
|---|
| 2026.09.17 | ₩73,000 | ₩73,200 | ₩71,800 | ₩72,500 | -0.68% | 3.6만 |
|---|
| 2026.09.16 | ₩72,500 | ₩73,100 | ₩71,600 | ₩72,100 | -0.55% | 3.8만 |
|---|
| 2026.09.15 | ₩71,600 | ₩73,000 | ₩71,500 | ₩71,900 | +0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩72,200 | ₩73,300 | ₩71,500 | ₩72,400 | +0.28% | 3.4만 |
|---|
| 2026.09.11 | ₩70,600 | ₩73,100 | ₩70,600 | ₩72,900 | +3.26% | 5.2만 |
|---|
| 2026.09.10 | ₩71,600 | ₩72,500 | ₩70,500 | ₩72,500 | +1.26% | 9.4만 |
|---|
| 2026.09.09 | ₩75,100 | ₩75,100 | ₩72,300 | ₩72,500 | -3.46% | 6.2만 |
|---|
| 2026.09.08 | ₩75,700 | ₩75,900 | ₩74,200 | ₩74,900 | -1.06% | 3.6만 |
|---|
| 2026.09.07 | ₩75,800 | ₩76,400 | ₩74,000 | ₩75,100 | -0.92% | 4.5만 |
|---|
| 2026.09.04 | ₩75,700 | ₩76,200 | ₩74,000 | ₩75,000 | -0.92% | 5.8만 |
|---|
| 2026.09.03 | ₩75,000 | ₩77,500 | ₩74,300 | ₩75,600 | +0.80% | 8.7만 |
|---|
| 2026.09.02 | ₩73,400 | ₩75,400 | ₩72,500 | ₩74,200 | +1.09% | 6.6만 |
|---|
| 2026.09.01 | ₩71,800 | ₩75,100 | ₩71,800 | ₩74,500 | +3.76% | 8.5만 |
|---|
| 2026.08.31 | ₩74,100 | ₩74,100 | ₩71,100 | ₩72,300 | -2.43% | 10만 |
|---|
| 2026.08.28 | ₩72,800 | ₩74,500 | ₩71,800 | ₩74,300 | +2.06% | 6.4만 |
|---|
| 2026.08.27 | ₩76,000 | ₩76,900 | ₩72,700 | ₩73,400 | -3.42% | 8만 |
|---|
| 2026.08.26 | ₩76,400 | ₩77,100 | ₩75,500 | ₩75,900 | -0.65% | 6.8만 |
|---|
| 2026.08.25 | ₩75,600 | ₩76,500 | ₩74,800 | ₩75,600 | 0.00% | 4.2만 |
|---|
| 2026.08.24 | ₩74,500 | ₩75,900 | ₩73,900 | ₩75,900 | +1.88% | 6만 |
|---|
| 2026.08.21 | ₩73,600 | ₩74,900 | ₩72,200 | ₩74,700 | +1.49% | 5.8만 |
|---|
| 2026.08.20 | ₩78,100 | ₩79,000 | ₩73,600 | ₩74,300 | -4.87% | 13.7만 |
|---|
| 2026.08.19 | ₩79,000 | ₩79,400 | ₩75,800 | ₩77,100 | -2.41% | 6.3만 |
|---|
| 2026.08.18 | ₩85,100 | ₩87,000 | ₩79,300 | ₩80,900 | -4.94% | 10.1만 |
|---|
| 2026.08.14 | ₩83,700 | ₩86,200 | ₩82,200 | ₩85,900 | +2.63% | 5.8만 |
|---|
| 2026.08.13 | ₩85,400 | ₩86,500 | ₩82,600 | ₩84,700 | -0.82% | 9.2만 |
|---|
| 2026.08.12 | ₩90,500 | ₩93,200 | ₩85,200 | ₩85,200 | -5.86% | 8만 |
|---|
| 2026.08.11 | ₩90,600 | ₩92,700 | ₩89,500 | ₩90,700 | +0.11% | 3.4만 |
|---|
| 2026.08.10 | ₩92,600 | ₩92,700 | ₩86,300 | ₩90,500 | -2.27% | 6.8만 |
|---|
| 2026.08.07 | ₩93,100 | ₩95,000 | ₩91,600 | ₩93,400 | +0.32% | 5.1만 |
|---|
| 2026.08.06 | ₩88,900 | ₩95,000 | ₩88,200 | ₩95,000 | +6.86% | 8.5만 |
|---|
| 2026.08.05 | ₩88,600 | ₩89,800 | ₩87,000 | ₩88,200 | -0.45% | 8.8만 |
|---|
| 2026.08.04 | ₩86,200 | ₩89,900 | ₩85,500 | ₩89,200 | +3.48% | 4.3만 |
|---|
| 2026.08.03 | ₩88,000 | ₩90,000 | ₩86,600 | ₩87,900 | -0.11% | 5.5만 |
|---|
| 2026.07.31 | ₩89,100 | ₩92,400 | ₩85,000 | ₩89,400 | +0.34% | 10.8만 |
|---|
| 2026.07.30 | ₩87,900 | ₩91,400 | ₩86,300 | ₩89,100 | +1.37% | 10만 |
|---|
| 2026.07.29 | ₩87,600 | ₩91,700 | ₩85,900 | ₩87,600 | 0.00% | 8.2만 |
|---|
| 2026.07.28 | ₩86,300 | ₩87,000 | ₩83,800 | ₩86,400 | +0.12% | 4.2만 |
|---|
| 2026.07.27 | ₩87,900 | ₩90,600 | ₩86,400 | ₩86,800 | -1.25% | 4.1만 |
|---|
| 2026.07.24 | ₩86,200 | ₩89,500 | ₩86,200 | ₩87,700 | +1.74% | 4.4만 |
|---|
| 2026.07.23 | ₩84,500 | ₩89,200 | ₩84,500 | ₩87,600 | +3.67% | 7만 |
|---|
| 2026.07.22 | ₩87,200 | ₩89,500 | ₩83,300 | ₩85,300 | -2.18% | 5.4만 |
|---|
| 2026.07.21 | ₩83,300 | ₩88,600 | ₩83,300 | ₩86,800 | +4.20% | 4.6만 |
|---|
| 2026.07.20 | ₩86,100 | ₩88,900 | ₩83,900 | ₩86,300 | +0.23% | 7.1만 |
|---|
| 2026.07.16 | ₩84,700 | ₩87,300 | ₩82,700 | ₩86,900 | +2.60% | 9.2만 |
|---|
| 2026.07.15 | ₩86,200 | ₩87,000 | ₩83,000 | ₩84,200 | -2.32% | 6.7만 |
|---|
| 2026.07.14 | ₩86,700 | ₩89,000 | ₩83,200 | ₩84,100 | -3.00% | 10.8만 |
|---|
| 2026.07.13 | ₩86,900 | ₩91,500 | ₩83,500 | ₩84,600 | -2.65% | 7.2만 |
|---|
| 2026.07.10 | ₩85,700 | ₩89,900 | ₩82,100 | ₩87,000 | +1.52% | 7.9만 |
|---|
| 2026.07.09 | ₩87,000 | ₩87,000 | ₩81,400 | ₩82,400 | -5.29% | 11.5만 |
|---|
| 2026.07.08 | ₩85,200 | ₩86,700 | ₩81,900 | ₩85,400 | +0.23% | 9.7만 |
|---|
| 2026.07.07 | ₩83,700 | ₩84,700 | ₩81,000 | ₩84,000 | +0.36% | 5.7만 |
|---|
| 2026.07.06 | ₩83,000 | ₩85,300 | ₩82,600 | ₩83,800 | +0.96% | 5.6만 |
|---|
| 2026.07.03 | ₩83,100 | ₩86,200 | ₩80,300 | ₩84,400 | +1.56% | 9.1만 |
|---|
| 2026.07.02 | ₩76,900 | ₩89,000 | ₩73,400 | ₩83,100 | +8.06% | 21.7만 |
|---|
| 2026.07.01 | ₩73,900 | ₩74,500 | ₩72,200 | ₩74,200 | +0.41% | 5.1만 |
|---|
| 2026.06.30 | ₩74,500 | ₩77,000 | ₩71,500 | ₩72,600 | -2.55% | 9.1만 |
|---|
| 2026.06.29 | ₩73,700 | ₩75,100 | ₩69,900 | ₩75,100 | +1.90% | 8.1만 |
|---|
| 2026.06.26 | ₩72,000 | ₩73,300 | ₩69,000 | ₩70,400 | -2.22% | 9.8만 |
|---|
| 2026.06.25 | ₩71,100 | ₩74,300 | ₩71,100 | ₩72,700 | +2.25% | 6.2만 |
|---|
| 2026.06.24 | ₩72,800 | ₩72,800 | ₩68,200 | ₩71,000 | -2.47% | 10.4만 |
|---|
| 2026.06.23 | ₩73,200 | ₩74,500 | ₩70,400 | ₩72,200 | -1.37% | 6.9만 |
|---|
| 2026.06.22 | ₩78,800 | ₩78,800 | ₩72,500 | ₩72,500 | -7.99% | 8.2만 |
|---|
| 2026.06.19 | ₩79,000 | ₩80,000 | ₩76,600 | ₩78,000 | -1.27% | 7.9만 |
|---|
| 2026.06.18 | ₩79,400 | ₩80,700 | ₩77,900 | ₩77,900 | -1.89% | 5.4만 |
|---|
| 2026.06.17 | ₩81,800 | ₩82,700 | ₩79,500 | ₩79,800 | -2.44% | 6.9만 |
|---|
| 2026.06.16 | ₩82,400 | ₩83,900 | ₩80,900 | ₩81,000 | -1.70% | 7.3만 |
|---|
| 2026.06.15 | ₩83,000 | ₩83,900 | ₩81,600 | ₩82,400 | -0.72% | 11.9만 |
|---|
| 2026.06.12 | ₩82,000 | ₩85,150 | ₩81,200 | ₩82,900 | +1.10% | 11.3만 |
|---|
| 2026.06.11 | ₩77,300 | ₩81,500 | ₩77,100 | ₩80,800 | +4.53% | 14.2만 |
|---|
| 2026.06.10 | ₩74,500 | ₩79,600 | ₩74,400 | ₩78,100 | +4.83% | 8 |
|---|
| 2026.06.09 | ₩74,300 | ₩80,300 | ₩74,300 | ₩78,000 | +4.98% | 6.6만 |
|---|
| 2026.06.08 | ₩78,000 | ₩78,500 | ₩73,000 | ₩74,100 | -5.00% | 7.9만 |
|---|
| 2026.06.05 | ₩85,300 | ₩86,000 | ₩78,800 | ₩79,800 | -6.45% | 6.2만 |
|---|
| 2026.06.04 | ₩78,800 | ₩84,800 | ₩77,600 | ₩81,600 | +3.55% | 10.8만 |
|---|
| 2026.06.02 | ₩77,500 | ₩79,400 | ₩76,400 | ₩78,500 | +1.29% | 6.3만 |
|---|
| 2026.06.01 | ₩79,500 | ₩80,200 | ₩76,500 | ₩76,800 | -3.40% | 7만 |
|---|
| 2026.05.29 | ₩82,200 | ₩82,200 | ₩78,900 | ₩79,500 | -3.28% | 10.6만 |
|---|
| 2026.05.28 | ₩82,200 | ₩82,200 | ₩79,000 | ₩81,800 | -0.49% | 7.9만 |
|---|
| 2026.05.27 | ₩82,000 | ₩83,900 | ₩80,000 | ₩81,500 | -0.61% | 6.8만 |
|---|
| 2026.05.26 | ₩87,500 | ₩88,500 | ₩82,300 | ₩82,800 | -5.37% | 7.8만 |
|---|
| 2026.05.22 | ₩86,100 | ₩89,000 | ₩85,300 | ₩86,100 | 0.00% | 7.2만 |
|---|
| 2026.05.21 | ₩84,600 | ₩86,600 | ₩83,300 | ₩84,700 | +0.12% | 9.8만 |
|---|
| 2026.05.20 | ₩87,400 | ₩87,700 | ₩81,000 | ₩84,500 | -3.32% | 9.8만 |
|---|
| 2026.05.19 | ₩93,700 | ₩94,000 | ₩84,400 | ₩86,300 | -7.90% | 8.3만 |
|---|
| 2026.05.18 | ₩89,600 | ₩93,800 | ₩87,300 | ₩87,900 | -1.90% | 10.3만 |
|---|
| 2026.05.15 | ₩85,900 | ₩92,100 | ₩83,700 | ₩89,600 | +4.31% | 20.5만 |
|---|
| 2026.05.14 | ₩78,800 | ₩81,100 | ₩77,500 | ₩80,300 | +1.90% | 7.8만 |
|---|
| 2026.05.13 | ₩83,400 | ₩83,500 | ₩77,500 | ₩78,100 | -6.35% | 10.2만 |
|---|
| 2026.05.12 | ₩82,200 | ₩84,400 | ₩80,700 | ₩81,800 | -0.49% | 11.4만 |
|---|
| 2026.05.11 | ₩84,000 | ₩84,100 | ₩80,600 | ₩81,400 | -3.10% | 9.9만 |
|---|
| 2026.05.08 | ₩82,800 | ₩85,300 | ₩82,000 | ₩84,500 | +2.05% | 7.9만 |
|---|
| 2026.05.07 | ₩81,600 | ₩83,200 | ₩79,600 | ₩82,400 | +0.98% | 5.2만 |
|---|
| 2026.05.06 | ₩84,200 | ₩85,200 | ₩81,100 | ₩81,500 | -3.21% | 14.5만 |
|---|
| 2026.05.04 | ₩84,200 | ₩86,700 | ₩83,300 | ₩85,500 | +1.54% | 7.4만 |
|---|
| 2026.04.30 | ₩83,500 | ₩85,500 | ₩81,600 | ₩82,900 | -0.72% | 9.6만 |
|---|
| 2026.04.29 | ₩84,800 | ₩85,800 | ₩82,700 | ₩84,200 | -0.71% | 5.9만 |
|---|
| 2026.04.28 | ₩83,700 | ₩84,700 | ₩83,100 | ₩84,100 | +0.48% | 7.4만 |
|---|
| 2026.04.27 | ₩83,400 | ₩84,200 | ₩82,700 | ₩83,700 | +0.36% | 5만 |
|---|
| 2026.04.24 | ₩83,600 | ₩84,200 | ₩81,900 | ₩83,400 | -0.24% | 7.2만 |
|---|
| 2026.04.23 | ₩85,900 | ₩86,000 | ₩83,000 | ₩84,000 | -2.21% | 5.3만 |
|---|
| 2026.04.22 | ₩84,400 | ₩85,300 | ₩83,600 | ₩84,000 | -0.47% | 4.1만 |
|---|
| 2026.04.21 | ₩85,700 | ₩88,000 | ₩85,000 | ₩85,400 | -0.35% | 4.6만 |
|---|
| 2026.04.20 | ₩86,200 | ₩87,000 | ₩84,700 | ₩85,600 | -0.70% | 5.6만 |
|---|
| 2026.04.17 | ₩85,600 | ₩86,200 | ₩83,200 | ₩84,900 | -0.82% | 10.2만 |
|---|
| 2026.04.16 | ₩84,600 | ₩86,000 | ₩84,100 | ₩84,800 | +0.24% | 7.5만 |
|---|
| 2026.04.15 | ₩85,000 | ₩86,800 | ₩83,000 | ₩84,200 | -0.94% | 7.1만 |
|---|
| 2026.04.14 | ₩80,200 | ₩84,900 | ₩80,200 | ₩84,600 | +5.49% | 6.7만 |
|---|
| 2026.04.13 | ₩81,500 | ₩82,500 | ₩79,800 | ₩80,400 | -1.35% | 6.1만 |
|---|
| 2026.04.10 | ₩81,800 | ₩83,000 | ₩80,900 | ₩82,500 | +0.86% | 7.3만 |
|---|
| 2026.04.09 | ₩83,200 | ₩84,000 | ₩80,000 | ₩81,000 | -2.64% | 9.7만 |
|---|
| 2026.04.08 | ₩87,100 | ₩87,600 | ₩81,700 | ₩82,700 | -5.05% | 7만 |
|---|
| 2026.04.07 | ₩79,900 | ₩82,200 | ₩79,900 | ₩81,500 | +2.00% | 5.4만 |
|---|
| 2026.04.06 | ₩80,900 | ₩81,600 | ₩78,800 | ₩80,700 | -0.25% | 4.5만 |
|---|
| 2026.04.03 | ₩81,500 | ₩83,200 | ₩79,000 | ₩79,700 | -2.21% | 7.2만 |
|---|
| 2026.04.02 | ₩82,600 | ₩85,000 | ₩80,000 | ₩80,700 | -2.30% | 7.2만 |
|---|
| 2026.04.01 | ₩82,200 | ₩82,300 | ₩79,500 | ₩81,900 | -0.36% | 6.4만 |
|---|
| 2026.03.31 | ₩78,500 | ₩81,100 | ₩77,500 | ₩78,500 | 0.00% | 6.5만 |
|---|
| 2026.03.30 | ₩78,300 | ₩81,000 | ₩77,700 | ₩80,400 | +2.68% | 6.2만 |
|---|
| 2026.03.27 | ₩80,500 | ₩81,800 | ₩79,600 | ₩81,800 | +1.61% | 4.3만 |
|---|
| 2026.03.26 | ₩82,500 | ₩83,400 | ₩80,900 | ₩81,200 | -1.58% | 4.3만 |
|---|
| 2026.03.25 | ₩82,900 | ₩83,500 | ₩80,700 | ₩81,800 | -1.33% | 5.5만 |
|---|
| 2026.03.24 | ₩82,700 | ₩82,900 | ₩79,100 | ₩80,900 | -2.18% | 5.3만 |
|---|
| 2026.03.23 | ₩81,000 | ₩81,600 | ₩78,400 | ₩79,500 | -1.85% | 7.2만 |
|---|
| 2026.03.20 | ₩82,100 | ₩85,100 | ₩82,100 | ₩84,200 | +2.56% | 8.2만 |
|---|
| 2026.03.19 | ₩85,900 | ₩87,600 | ₩80,900 | ₩81,300 | -5.36% | 11.3만 |
|---|
| 2026.03.18 | ₩87,000 | ₩88,700 | ₩84,300 | ₩87,800 | +0.92% | 7만 |
|---|
| 2026.03.17 | ₩84,600 | ₩87,000 | ₩84,600 | ₩85,900 | +1.54% | 4.8만 |
|---|
| 2026.03.16 | ₩87,400 | ₩88,900 | ₩84,300 | ₩84,500 | -3.32% | 14.2만 |
|---|
| 2026.03.13 | ₩87,100 | ₩92,200 | ₩87,000 | ₩89,400 | +2.64% | 6.8만 |
|---|
| 2026.03.12 | ₩88,000 | ₩91,200 | ₩86,900 | ₩89,100 | +1.25% | 17.8만 |
|---|
| 2026.03.11 | ₩88,000 | ₩93,500 | ₩87,400 | ₩89,200 | +1.36% | 10.6만 |
|---|
| 2026.03.10 | ₩95,200 | ₩95,200 | ₩84,000 | ₩86,200 | -9.45% | 16만 |
|---|
| 2026.03.09 | ₩89,900 | ₩95,900 | ₩88,700 | ₩91,500 | +1.78% | 12.1만 |
|---|
| 2026.03.06 | ₩88,900 | ₩97,600 | ₩88,900 | ₩96,300 | +8.32% | 10.5만 |
|---|
| 2026.03.05 | ₩91,900 | ₩94,900 | ₩86,100 | ₩92,700 | +0.87% | 11만 |
|---|
| 2026.03.04 | ₩93,900 | ₩93,900 | ₩84,700 | ₩86,000 | -8.41% | 19.7만 |
|---|
| 2026.03.03 | ₩97,900 | ₩103,200 | ₩97,400 | ₩98,000 | +0.10% | 13.8만 |
|---|
| 2026.02.27 | ₩95,700 | ₩101,700 | ₩91,000 | ₩96,900 | +1.25% | 27.4만 |
|---|
| 2026.02.26 | ₩91,800 | ₩95,500 | ₩91,300 | ₩93,000 | +1.31% | 11.5만 |
|---|
| 2026.02.25 | ₩91,100 | ₩94,000 | ₩89,000 | ₩92,000 | +0.99% | 12.4만 |
|---|
| 2026.02.24 | ₩89,900 | ₩93,300 | ₩87,800 | ₩91,500 | +1.78% | 13.5만 |
|---|
| 2026.02.23 | ₩86,800 | ₩92,700 | ₩86,800 | ₩91,500 | +5.41% | 10.7만 |
|---|
| 2026.02.20 | ₩87,200 | ₩89,100 | ₩86,500 | ₩86,800 | -0.46% | 7.4만 |
|---|
| 2026.02.19 | ₩91,200 | ₩91,200 | ₩86,000 | ₩86,800 | -4.82% | 15.2만 |
|---|
| 2026.02.13 | ₩91,400 | ₩92,100 | ₩87,100 | ₩90,700 | -0.77% | 8.3만 |
|---|
| 2026.02.12 | ₩95,000 | ₩95,700 | ₩89,700 | ₩91,400 | -3.79% | 9.3만 |
|---|
| 2026.02.11 | ₩96,800 | ₩97,700 | ₩90,700 | ₩94,100 | -2.79% | 17.2만 |
|---|
| 2026.02.10 | ₩94,900 | ₩99,200 | ₩93,100 | ₩97,200 | +2.42% | 16.1만 |
|---|
| 2026.02.09 | ₩92,200 | ₩94,600 | ₩90,000 | ₩92,300 | +0.11% | 5.6만 |
|---|
| 2026.02.06 | ₩88,900 | ₩90,200 | ₩84,000 | ₩88,000 | -1.01% | 7.5만 |
|---|
| 2026.02.05 | ₩86,800 | ₩94,600 | ₩86,800 | ₩92,800 | +6.91% | 15.8만 |
|---|
| 2026.02.04 | ₩88,000 | ₩88,700 | ₩86,500 | ₩87,700 | -0.34% | 4.2만 |
|---|
| 2026.02.03 | ₩87,000 | ₩89,900 | ₩85,000 | ₩89,000 | +2.30% | 8.6만 |
|---|
| 2026.02.02 | ₩92,700 | ₩92,800 | ₩83,500 | ₩84,100 | -9.28% | 13.3만 |
|---|
| 2026.01.30 | ₩84,100 | ₩92,400 | ₩83,700 | ₩90,900 | +8.09% | 16.3만 |
|---|
| 2026.01.29 | ₩88,200 | ₩88,200 | ₩81,500 | ₩84,400 | -4.31% | 6.9만 |
|---|
| 2026.01.28 | ₩82,600 | ₩85,300 | ₩81,200 | ₩83,200 | +0.73% | 5.6만 |
|---|
| 2026.01.27 | ₩80,900 | ₩82,600 | ₩78,300 | ₩81,700 | +0.99% | 9.5만 |
|---|
| 2026.01.26 | ₩83,000 | ₩83,700 | ₩79,900 | ₩80,200 | -3.37% | 8.6만 |
|---|
| 2026.01.23 | ₩83,700 | ₩86,900 | ₩83,700 | ₩84,800 | +1.31% | 6.8만 |
|---|
| 2026.01.22 | ₩83,100 | ₩86,400 | ₩80,400 | ₩85,400 | +2.77% | 9.1만 |
|---|
| 2026.01.21 | ₩83,600 | ₩86,000 | ₩83,200 | ₩84,800 | +1.44% | 6.6만 |
|---|
| 2026.01.20 | ₩81,000 | ₩84,000 | ₩80,500 | ₩83,000 | +2.47% | 4만 |
|---|
| 2026.01.19 | ₩83,000 | ₩84,100 | ₩81,500 | ₩82,400 | -0.72% | 5.9만 |
|---|
| 2026.01.16 | ₩85,700 | ₩86,700 | ₩83,200 | ₩84,500 | -1.40% | 5.9만 |
|---|
| 2026.01.15 | ₩85,000 | ₩87,300 | ₩84,700 | ₩85,700 | +0.82% | 7.1만 |
|---|
| 2026.01.14 | ₩87,000 | ₩88,000 | ₩84,800 | ₩86,500 | -0.57% | 6.5만 |
|---|
| 2026.01.13 | ₩86,900 | ₩87,500 | ₩84,000 | ₩86,100 | -0.92% | 5.9만 |
|---|
| 2026.01.12 | ₩85,200 | ₩86,000 | ₩82,700 | ₩85,200 | 0.00% | 6.9만 |
|---|
| 2026.01.09 | ₩84,000 | ₩86,400 | ₩83,400 | ₩85,100 | +1.31% | 8.3만 |
|---|
| 2026.01.08 | ₩83,800 | ₩86,300 | ₩83,100 | ₩83,900 | +0.12% | 8.5만 |
|---|
| 2026.01.07 | ₩80,500 | ₩86,600 | ₩78,500 | ₩85,900 | +6.71% | 8.6만 |
|---|
| 2026.01.06 | ₩82,300 | ₩83,500 | ₩80,800 | ₩82,400 | +0.12% | 5.6만 |
|---|
| 2026.01.05 | ₩79,700 | ₩84,200 | ₩79,600 | ₩82,200 | +3.14% | 5.8만 |
|---|
| 2026.01.02 | ₩81,800 | ₩82,300 | ₩79,100 | ₩79,300 | -3.06% | 3.9만 |
|---|
| 2025.12.30 | ₩81,800 | ₩82,500 | ₩80,700 | ₩81,800 | 0.00% | 3.3만 |
|---|
| 2025.12.29 | ₩80,600 | ₩83,400 | ₩80,000 | ₩82,200 | +1.99% | 4.5만 |
|---|
| 2025.12.26 | ₩83,800 | ₩84,800 | ₩82,900 | ₩83,600 | -0.24% | 3.9만 |
|---|
| 2025.12.24 | ₩86,000 | ₩86,800 | ₩84,700 | ₩84,700 | -1.51% | 2.8만 |
|---|
| 2025.12.23 | ₩88,700 | ₩88,900 | ₩85,500 | ₩86,500 | -2.48% | 4.4만 |
|---|
| 2025.12.22 | ₩90,500 | ₩90,900 | ₩87,800 | ₩88,500 | -2.21% | 5만 |
|---|
| 2025.12.19 | ₩89,900 | ₩90,000 | ₩87,000 | ₩89,000 | -1.00% | 6.2만 |
|---|
| 2025.12.18 | ₩91,600 | ₩91,800 | ₩87,800 | ₩88,000 | -3.93% | 5.2만 |
|---|
| 2025.12.17 | ₩89,000 | ₩92,300 | ₩87,600 | ₩90,900 | +2.13% | 10.1만 |
|---|
| 2025.12.16 | ₩91,300 | ₩91,800 | ₩87,100 | ₩87,600 | -4.05% | 9.6만 |
|---|
| 2025.12.15 | ₩89,700 | ₩93,900 | ₩87,800 | ₩92,400 | +3.01% | 10.3만 |
|---|
| 2025.12.12 | ₩90,000 | ₩92,400 | ₩88,700 | ₩90,000 | 0.00% | 10만 |
|---|
| 2025.12.11 | ₩89,400 | ₩91,300 | ₩88,600 | ₩89,100 | -0.34% | 12.8만 |
|---|
| 2025.12.10 | ₩90,000 | ₩90,500 | ₩88,200 | ₩88,600 | -1.56% | 4.7만 |
|---|
| 2025.12.09 | ₩91,100 | ₩91,100 | ₩89,100 | ₩90,500 | -0.66% | 3.4만 |
|---|
| 2025.12.08 | ₩89,200 | ₩91,300 | ₩89,200 | ₩90,500 | +1.46% | 6.7만 |
|---|
| 2025.12.05 | ₩89,000 | ₩90,800 | ₩88,300 | ₩90,500 | +1.69% | 8.2만 |
|---|
| 2025.12.04 | ₩90,300 | ₩91,300 | ₩88,800 | ₩89,800 | -0.55% | 6.2만 |
|---|
| 2025.12.03 | ₩91,700 | ₩92,300 | ₩88,900 | ₩90,300 | -1.53% | 9.6만 |
|---|
| 2025.12.02 | ₩90,400 | ₩95,000 | ₩88,500 | ₩93,400 | +3.32% | 18.1만 |
|---|
| 2025.12.01 | ₩88,500 | ₩89,700 | ₩87,900 | ₩88,800 | +0.34% | 9.5만 |
|---|
| 2025.11.28 | ₩93,600 | ₩93,700 | ₩86,700 | ₩87,500 | -6.52% | 12.4만 |
|---|
| 2025.11.27 | ₩93,600 | ₩96,400 | ₩92,200 | ₩94,000 | +0.43% | 11.7만 |
|---|
| 2025.11.26 | ₩91,800 | ₩94,700 | ₩88,600 | ₩93,800 | +2.18% | 11만 |
|---|
| 2025.11.25 | ₩90,000 | ₩91,300 | ₩87,500 | ₩89,000 | -1.11% | 9.6만 |
|---|
| 2025.11.24 | ₩88,300 | ₩95,000 | ₩88,200 | ₩88,600 | +0.34% | 15.6만 |
|---|
| 2025.11.21 | ₩87,100 | ₩88,900 | ₩84,500 | ₩88,100 | +1.15% | 14만 |
|---|
| 2025.11.20 | ₩83,400 | ₩87,000 | ₩82,700 | ₩85,100 | +2.04% | 13.1만 |
|---|
| 2025.11.19 | ₩83,000 | ₩85,900 | ₩81,900 | ₩84,200 | +1.45% | 12.8만 |
|---|
| 2025.11.18 | ₩76,000 | ₩86,500 | ₩75,900 | ₩82,600 | +8.68% | 31.6만 |
|---|
| 2025.11.17 | ₩70,000 | ₩79,000 | ₩70,000 | ₩77,000 | +10.00% | 18.5만 |
|---|
| 2025.11.14 | ₩67,000 | ₩71,000 | ₩64,900 | ₩69,200 | +3.28% | 7.7만 |
|---|
| 2025.11.13 | ₩61,400 | ₩70,000 | ₩61,400 | ₩66,800 | +8.79% | 11.2만 |
|---|
| 2025.11.12 | ₩60,700 | ₩63,200 | ₩60,700 | ₩62,900 | +3.62% | 3.4만 |
|---|
| 2025.11.11 | ₩59,900 | ₩61,900 | ₩59,900 | ₩61,500 | +2.67% | 4.5만 |
|---|
| 2025.11.10 | ₩59,700 | ₩61,500 | ₩58,500 | ₩60,400 | +1.17% | 4.6만 |
|---|
| 2025.11.07 | ₩63,100 | ₩63,400 | ₩57,500 | ₩58,600 | -7.13% | 8.1만 |
|---|
| 2025.11.06 | ₩57,800 | ₩60,000 | ₩57,300 | ₩59,300 | +2.60% | 6.7만 |
|---|
| 2025.11.05 | ₩59,200 | ₩59,500 | ₩56,800 | ₩57,300 | -3.21% | 5만 |
|---|
| 2025.11.04 | ₩57,100 | ₩58,300 | ₩56,800 | ₩58,000 | +1.58% | 4.4만 |
|---|
| 2025.11.03 | ₩57,300 | ₩57,900 | ₩56,800 | ₩57,600 | +0.52% | 6.5만 |
|---|
| 2025.10.31 | ₩59,300 | ₩59,700 | ₩57,500 | ₩57,800 | -2.53% | 5.5만 |
|---|
| 2025.10.30 | ₩58,200 | ₩59,400 | ₩58,100 | ₩58,900 | +1.20% | 6.5만 |
|---|
| 2025.10.29 | ₩61,200 | ₩61,200 | ₩58,100 | ₩58,700 | -4.08% | 5.5만 |
|---|
| 2025.10.28 | ₩61,400 | ₩62,200 | ₩59,600 | ₩59,800 | -2.61% | 5.1만 |
|---|
| 2025.10.27 | ₩59,700 | ₩62,600 | ₩59,700 | ₩62,100 | +4.02% | 6.3만 |
|---|
| 2025.10.24 | ₩61,000 | ₩61,600 | ₩60,000 | ₩60,000 | -1.64% | 4.8만 |
|---|
| 2025.10.23 | ₩60,700 | ₩61,800 | ₩60,600 | ₩60,800 | +0.16% | 4.9만 |
|---|
| 2025.10.22 | ₩60,800 | ₩62,000 | ₩60,100 | ₩61,700 | +1.48% | 2.7만 |
|---|
| 2025.10.21 | ₩61,200 | ₩61,900 | ₩60,200 | ₩60,700 | -0.82% | 5.3만 |
|---|
| 2025.10.20 | ₩61,200 | ₩62,400 | ₩60,800 | ₩61,600 | +0.65% | 4.3만 |
|---|
| 2025.10.17 | ₩61,100 | ₩61,700 | ₩60,600 | ₩60,900 | -0.33% | 3.1만 |
|---|
| 2025.10.16 | ₩60,600 | ₩62,100 | ₩60,600 | ₩61,700 | +1.82% | 3.3만 |
|---|
| 2025.10.15 | ₩60,700 | ₩61,600 | ₩59,900 | ₩61,200 | +0.82% | 4만 |
|---|
| 2025.10.14 | ₩60,600 | ₩62,200 | ₩60,400 | ₩60,600 | 0.00% | 4.9만 |
|---|
| 2025.10.13 | ₩62,700 | ₩62,900 | ₩61,000 | ₩61,700 | -1.59% | 6만 |
|---|