시장 데이터를 불러오는 중
전체 종목
GH신소재 과거 주가
130500.KQ · KOSDAQ
주요 제품·사업: 자동차용 부직포, 폴리우레탄 폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
130500.KQ · KOSDAQ
주요 제품·사업: 자동차용 부직포, 폴리우레탄 폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,979 | ₩1,979 | ₩1,892 | ₩1,936 | -2.17% | 2.5만 |
| 2026.10.07 | ₩1,907 | ₩1,981 | ₩1,907 | ₩1,949 | +2.20% | 3.2만 |
| 2026.10.06 | ₩1,906 | ₩1,937 | ₩1,900 | ₩1,906 | 0.00% | 7.8천 |
| 2026.10.02 | ₩1,927 | ₩1,936 | ₩1,894 | ₩1,925 | -0.10% | 1.6만 |
| 2026.10.01 | ₩1,890 | ₩1,930 | ₩1,860 | ₩1,914 | +1.27% | 7.9천 |
| 2026.09.30 | ₩1,935 | ₩1,935 | ₩1,873 | ₩1,895 | -2.07% | 8.1천 |
| 2026.09.29 | ₩1,899 | ₩1,912 | ₩1,867 | ₩1,908 | +0.47% | 1만 |
| 2026.09.28 | ₩1,894 | ₩1,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,865 |
| ₩1,880 |
| -0.74% |
| 6.6천 |
| 2026.09.23 | ₩1,898 | ₩1,935 | ₩1,861 | ₩1,861 | -1.95% | 8.9천 |
|---|
| 2026.09.22 | ₩1,944 | ₩1,944 | ₩1,862 | ₩1,897 | -2.42% | 2.3천 |
|---|
| 2026.09.21 | ₩1,945 | ₩1,945 | ₩1,870 | ₩1,872 | -3.75% | 2.2만 |
|---|
| 2026.09.18 | ₩1,859 | ₩1,937 | ₩1,859 | ₩1,892 | +1.78% | 2.2만 |
|---|
| 2026.09.17 | ₩1,894 | ₩1,928 | ₩1,830 | ₩1,854 | -2.11% | 2.6만 |
|---|
| 2026.09.16 | ₩1,849 | ₩1,923 | ₩1,811 | ₩1,850 | +0.05% | 5.2천 |
|---|
| 2026.09.15 | ₩1,874 | ₩1,877 | ₩1,848 | ₩1,849 | -1.33% | 4.7천 |
|---|
| 2026.09.14 | ₩1,892 | ₩1,899 | ₩1,877 | ₩1,877 | -0.79% | 2.3천 |
|---|
| 2026.09.11 | ₩1,887 | ₩1,927 | ₩1,869 | ₩1,914 | +1.43% | 7.5천 |
|---|
| 2026.09.10 | ₩1,860 | ₩1,919 | ₩1,820 | ₩1,887 | +1.45% | 8.2천 |
|---|
| 2026.09.09 | ₩1,930 | ₩1,930 | ₩1,859 | ₩1,860 | -3.63% | 4.8천 |
|---|
| 2026.09.08 | ₩1,847 | ₩1,922 | ₩1,820 | ₩1,922 | +4.06% | 9.4천 |
|---|
| 2026.09.07 | ₩1,880 | ₩1,900 | ₩1,860 | ₩1,865 | -0.80% | 6.1천 |
|---|
| 2026.09.04 | ₩1,890 | ₩1,930 | ₩1,863 | ₩1,880 | -0.53% | 4.2천 |
|---|
| 2026.09.03 | ₩1,889 | ₩1,900 | ₩1,864 | ₩1,887 | -0.11% | 7.2천 |
|---|
| 2026.09.02 | ₩1,921 | ₩1,921 | ₩1,860 | ₩1,889 | -1.67% | 3.5천 |
|---|
| 2026.09.01 | ₩1,877 | ₩1,929 | ₩1,859 | ₩1,921 | +2.34% | 8.9천 |
|---|
| 2026.08.31 | ₩1,917 | ₩1,917 | ₩1,868 | ₩1,877 | -2.09% | 3.9천 |
|---|
| 2026.08.28 | ₩1,885 | ₩1,934 | ₩1,867 | ₩1,917 | +1.70% | 8천 |
|---|
| 2026.08.27 | ₩1,864 | ₩1,895 | ₩1,857 | ₩1,885 | +1.13% | 3.7천 |
|---|
| 2026.08.26 | ₩1,839 | ₩1,900 | ₩1,829 | ₩1,864 | +1.36% | 7.7천 |
|---|
| 2026.08.25 | ₩1,819 | ₩1,910 | ₩1,800 | ₩1,839 | +1.10% | 4천 |
|---|
| 2026.08.24 | ₩1,833 | ₩1,864 | ₩1,819 | ₩1,819 | -0.76% | 3.7만 |
|---|
| 2026.08.21 | ₩1,830 | ₩1,927 | ₩1,816 | ₩1,826 | -0.22% | 2.6만 |
|---|
| 2026.08.20 | ₩1,876 | ₩1,907 | ₩1,848 | ₩1,873 | -0.16% | 8천 |
|---|
| 2026.08.19 | ₩1,868 | ₩1,908 | ₩1,830 | ₩1,892 | +1.28% | 1.1만 |
|---|
| 2026.08.18 | ₩1,911 | ₩1,925 | ₩1,871 | ₩1,871 | -2.09% | 1.3만 |
|---|
| 2026.08.14 | ₩1,910 | ₩1,923 | ₩1,890 | ₩1,923 | +0.68% | 9.6천 |
|---|
| 2026.08.13 | ₩1,945 | ₩1,945 | ₩1,890 | ₩1,910 | -1.80% | 9천 |
|---|
| 2026.08.12 | ₩1,938 | ₩1,945 | ₩1,912 | ₩1,943 | +0.26% | 1.5만 |
|---|
| 2026.08.11 | ₩1,915 | ₩1,945 | ₩1,883 | ₩1,938 | +1.20% | 2.3만 |
|---|
| 2026.08.10 | ₩1,850 | ₩1,920 | ₩1,850 | ₩1,913 | +3.41% | 2.6만 |
|---|
| 2026.08.07 | ₩1,863 | ₩1,876 | ₩1,850 | ₩1,850 | -0.70% | 2.1천 |
|---|
| 2026.08.06 | ₩1,805 | ₩1,880 | ₩1,805 | ₩1,879 | +4.10% | 1.6만 |
|---|
| 2026.08.05 | ₩1,840 | ₩1,881 | ₩1,820 | ₩1,858 | +0.98% | 6.3천 |
|---|
| 2026.08.04 | ₩1,780 | ₩1,850 | ₩1,780 | ₩1,840 | +3.37% | 2.2만 |
|---|
| 2026.08.03 | ₩1,770 | ₩1,814 | ₩1,737 | ₩1,780 | +0.56% | 9.4천 |
|---|
| 2026.07.31 | ₩1,719 | ₩1,771 | ₩1,691 | ₩1,770 | +2.97% | 1.2만 |
|---|
| 2026.07.30 | ₩1,675 | ₩1,777 | ₩1,675 | ₩1,702 | +1.61% | 2만 |
|---|
| 2026.07.29 | ₩1,750 | ₩1,794 | ₩1,691 | ₩1,702 | -2.74% | 5.6만 |
|---|
| 2026.07.28 | ₩1,795 | ₩1,816 | ₩1,746 | ₩1,750 | -2.51% | 2만 |
|---|
| 2026.07.27 | ₩1,801 | ₩1,846 | ₩1,800 | ₩1,836 | +1.94% | 1.1만 |
|---|
| 2026.07.24 | ₩1,859 | ₩1,859 | ₩1,797 | ₩1,799 | -3.23% | 2.9만 |
|---|
| 2026.07.23 | ₩1,896 | ₩1,896 | ₩1,828 | ₩1,860 | -1.90% | 4.3만 |
|---|
| 2026.07.22 | ₩1,751 | ₩1,994 | ₩1,742 | ₩1,901 | +8.57% | 36.8만 |
|---|
| 2026.07.21 | ₩1,701 | ₩1,766 | ₩1,701 | ₩1,748 | +2.76% | 6.1천 |
|---|
| 2026.07.20 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,715 | -1.55% | 1.2만 |
|---|
| 2026.07.16 | ₩1,736 | ₩1,890 | ₩1,736 | ₩1,760 | +1.38% | 1만 |
|---|
| 2026.07.15 | ₩1,687 | ₩1,750 | ₩1,687 | ₩1,736 | +2.90% | 1.9만 |
|---|
| 2026.07.14 | ₩1,777 | ₩1,777 | ₩1,682 | ₩1,687 | -5.06% | 10만 |
|---|
| 2026.07.13 | ₩1,794 | ₩1,800 | ₩1,764 | ₩1,777 | -0.95% | 1.2만 |
|---|
| 2026.07.10 | ₩1,785 | ₩1,802 | ₩1,732 | ₩1,773 | -0.67% | 8.5만 |
|---|
| 2026.07.09 | ₩1,774 | ₩1,802 | ₩1,731 | ₩1,750 | -1.35% | 2.2만 |
|---|
| 2026.07.08 | ₩1,825 | ₩1,878 | ₩1,774 | ₩1,774 | -2.79% | 2.7만 |
|---|
| 2026.07.07 | ₩1,875 | ₩1,915 | ₩1,812 | ₩1,825 | -2.67% | 8.9만 |
|---|
| 2026.07.06 | ₩1,865 | ₩1,900 | ₩1,865 | ₩1,878 | +0.70% | 5.7천 |
|---|
| 2026.07.03 | ₩1,805 | ₩1,895 | ₩1,805 | ₩1,865 | +3.32% | 3.1천 |
|---|
| 2026.07.02 | ₩1,806 | ₩1,910 | ₩1,782 | ₩1,830 | +1.33% | 2.2만 |
|---|
| 2026.07.01 | ₩1,851 | ₩1,915 | ₩1,801 | ₩1,849 | -0.11% | 2만 |
|---|
| 2026.06.30 | ₩1,872 | ₩1,910 | ₩1,824 | ₩1,851 | -1.12% | 8.7천 |
|---|
| 2026.06.29 | ₩1,698 | ₩1,872 | ₩1,698 | ₩1,872 | +10.25% | 2.5만 |
|---|
| 2026.06.26 | ₩1,780 | ₩1,789 | ₩1,695 | ₩1,700 | -4.49% | 2.8만 |
|---|
| 2026.06.25 | ₩1,822 | ₩1,838 | ₩1,793 | ₩1,793 | -1.59% | 2.3만 |
|---|
| 2026.06.24 | ₩1,799 | ₩1,890 | ₩1,799 | ₩1,820 | +1.17% | 3.2만 |
|---|
| 2026.06.23 | ₩1,950 | ₩1,960 | ₩1,850 | ₩1,874 | -3.90% | 6.2만 |
|---|
| 2026.06.22 | ₩1,963 | ₩2,090 | ₩1,950 | ₩1,951 | -0.61% | 2.1만 |
|---|
| 2026.06.19 | ₩2,025 | ₩2,065 | ₩1,962 | ₩1,963 | -3.06% | 2.8만 |
|---|
| 2026.06.18 | ₩2,105 | ₩2,170 | ₩2,035 | ₩2,040 | -3.09% | 1.6만 |
|---|
| 2026.06.17 | ₩2,035 | ₩2,145 | ₩2,035 | ₩2,105 | +3.44% | 4.3만 |
|---|
| 2026.06.16 | ₩2,020 | ₩2,155 | ₩2,020 | ₩2,080 | +2.97% | 2.2만 |
|---|
| 2026.06.15 | ₩2,030 | ₩2,160 | ₩2,000 | ₩2,060 | +1.48% | 1.7만 |
|---|
| 2026.06.12 | ₩2,010 | ₩2,120 | ₩2,010 | ₩2,065 | +2.74% | 2.9만 |
|---|
| 2026.06.11 | ₩1,977 | ₩2,130 | ₩1,977 | ₩2,010 | +1.67% | 1.4만 |
|---|
| 2026.06.10 | ₩2,000 | ₩2,030 | ₩1,969 | ₩1,977 | -1.15% | 2.2만 |
|---|
| 2026.06.09 | ₩1,921 | ₩2,090 | ₩1,921 | ₩2,025 | +5.41% | 1.5만 |
|---|
| 2026.06.08 | ₩2,000 | ₩2,045 | ₩1,955 | ₩1,959 | -2.05% | 6.1만 |
|---|
| 2026.06.05 | ₩2,090 | ₩2,130 | ₩2,000 | ₩2,045 | -2.15% | 4.1만 |
|---|
| 2026.06.04 | ₩2,095 | ₩2,235 | ₩2,095 | ₩2,110 | +0.72% | 2.2만 |
|---|
| 2026.06.02 | ₩2,115 | ₩2,140 | ₩2,050 | ₩2,110 | -0.24% | 5.8만 |
|---|
| 2026.06.01 | ₩2,210 | ₩2,295 | ₩2,120 | ₩2,155 | -2.49% | 7.5만 |
|---|
| 2026.05.29 | ₩2,265 | ₩2,345 | ₩2,205 | ₩2,210 | -2.43% | 3.7만 |
|---|
| 2026.05.28 | ₩2,300 | ₩2,350 | ₩2,200 | ₩2,265 | -1.52% | 3.8만 |
|---|
| 2026.05.27 | ₩2,325 | ₩2,370 | ₩2,250 | ₩2,300 | -1.08% | 6만 |
|---|
| 2026.05.26 | ₩2,415 | ₩2,415 | ₩2,320 | ₩2,325 | -3.73% | 3.9만 |
|---|
| 2026.05.22 | ₩2,325 | ₩2,410 | ₩2,320 | ₩2,370 | +1.94% | 3만 |
|---|
| 2026.05.21 | ₩2,315 | ₩2,450 | ₩2,315 | ₩2,325 | +0.43% | 1.9만 |
|---|
| 2026.05.20 | ₩2,365 | ₩2,370 | ₩2,310 | ₩2,315 | -2.11% | 5만 |
|---|
| 2026.05.19 | ₩2,380 | ₩2,405 | ₩2,355 | ₩2,365 | -0.63% | 4.9만 |
|---|
| 2026.05.18 | ₩2,400 | ₩2,430 | ₩2,360 | ₩2,405 | +0.21% | 3.4만 |
|---|
| 2026.05.15 | ₩2,430 | ₩2,450 | ₩2,380 | ₩2,430 | 0.00% | 4.3만 |
|---|
| 2026.05.14 | ₩2,440 | ₩2,515 | ₩2,400 | ₩2,450 | +0.41% | 3.5만 |
|---|
| 2026.05.13 | ₩2,405 | ₩2,500 | ₩2,400 | ₩2,440 | +1.46% | 4.1만 |
|---|
| 2026.05.12 | ₩2,420 | ₩2,515 | ₩2,350 | ₩2,450 | +1.24% | 9.9만 |
|---|
| 2026.05.11 | ₩2,515 | ₩2,615 | ₩2,405 | ₩2,420 | -3.78% | 5.3만 |
|---|
| 2026.05.08 | ₩2,470 | ₩2,570 | ₩2,470 | ₩2,510 | +1.62% | 1.9만 |
|---|
| 2026.05.07 | ₩2,540 | ₩2,540 | ₩2,450 | ₩2,470 | -2.76% | 3.1만 |
|---|
| 2026.05.06 | ₩2,600 | ₩2,600 | ₩2,485 | ₩2,500 | -3.85% | 5.6만 |
|---|
| 2026.05.04 | ₩2,600 | ₩2,625 | ₩2,515 | ₩2,520 | -3.08% | 6.4만 |
|---|
| 2026.04.30 | ₩2,625 | ₩2,655 | ₩2,575 | ₩2,590 | -1.33% | 2.3만 |
|---|
| 2026.04.29 | ₩2,595 | ₩2,660 | ₩2,550 | ₩2,645 | +1.93% | 4.4만 |
|---|
| 2026.04.28 | ₩2,585 | ₩2,665 | ₩2,585 | ₩2,595 | +0.39% | 2.7만 |
|---|
| 2026.04.27 | ₩2,570 | ₩2,645 | ₩2,570 | ₩2,600 | +1.17% | 5.3만 |
|---|
| 2026.04.24 | ₩2,580 | ₩2,645 | ₩2,565 | ₩2,565 | -0.58% | 2.8만 |
|---|
| 2026.04.23 | ₩2,625 | ₩2,665 | ₩2,575 | ₩2,580 | -1.71% | 3.2만 |
|---|
| 2026.04.22 | ₩2,615 | ₩2,710 | ₩2,570 | ₩2,625 | +0.38% | 3.4만 |
|---|
| 2026.04.21 | ₩2,640 | ₩2,695 | ₩2,620 | ₩2,635 | -0.19% | 3.9만 |
|---|
| 2026.04.20 | ₩2,630 | ₩2,670 | ₩2,605 | ₩2,665 | +1.33% | 6.1만 |
|---|
| 2026.04.17 | ₩2,670 | ₩2,765 | ₩2,625 | ₩2,640 | -1.12% | 22.2만 |
|---|
| 2026.04.16 | ₩2,580 | ₩2,670 | ₩2,540 | ₩2,625 | +1.74% | 6.6만 |
|---|
| 2026.04.15 | ₩2,595 | ₩2,595 | ₩2,535 | ₩2,580 | -0.58% | 2.6만 |
|---|
| 2026.04.14 | ₩2,590 | ₩2,610 | ₩2,560 | ₩2,560 | -1.16% | 3.4만 |
|---|
| 2026.04.13 | ₩2,570 | ₩2,610 | ₩2,545 | ₩2,590 | +0.78% | 5.8만 |
|---|
| 2026.04.10 | ₩2,570 | ₩2,620 | ₩2,510 | ₩2,570 | 0.00% | 11.3만 |
|---|
| 2026.04.09 | ₩2,525 | ₩2,555 | ₩2,500 | ₩2,525 | 0.00% | 1.4만 |
|---|
| 2026.04.08 | ₩2,495 | ₩2,570 | ₩2,495 | ₩2,525 | +1.20% | 3.9만 |
|---|
| 2026.04.07 | ₩2,460 | ₩2,510 | ₩2,460 | ₩2,485 | +1.02% | 1.7만 |
|---|
| 2026.04.06 | ₩2,505 | ₩2,505 | ₩2,450 | ₩2,485 | -0.80% | 1.8만 |
|---|
| 2026.04.03 | ₩2,470 | ₩2,510 | ₩2,350 | ₩2,490 | +0.81% | 4.3만 |
|---|
| 2026.04.02 | ₩2,505 | ₩2,550 | ₩2,420 | ₩2,435 | -2.79% | 4.2만 |
|---|
| 2026.04.01 | ₩2,460 | ₩2,555 | ₩2,460 | ₩2,505 | +1.83% | 4.7만 |
|---|
| 2026.03.31 | ₩2,475 | ₩2,505 | ₩2,415 | ₩2,435 | -1.62% | 3.2만 |
|---|
| 2026.03.30 | ₩2,530 | ₩2,530 | ₩2,385 | ₩2,475 | -2.17% | 2.3만 |
|---|
| 2026.03.27 | ₩2,470 | ₩2,525 | ₩2,410 | ₩2,470 | 0.00% | 3.2만 |
|---|
| 2026.03.26 | ₩2,495 | ₩2,505 | ₩2,455 | ₩2,470 | -1.00% | 2.6만 |
|---|
| 2026.03.25 | ₩2,510 | ₩2,535 | ₩2,445 | ₩2,480 | -1.20% | 2만 |
|---|
| 2026.03.24 | ₩2,415 | ₩2,500 | ₩2,400 | ₩2,470 | +2.28% | 2.9만 |
|---|
| 2026.03.23 | ₩2,495 | ₩2,500 | ₩2,410 | ₩2,410 | -3.41% | 4.3만 |
|---|
| 2026.03.20 | ₩2,450 | ₩2,515 | ₩2,435 | ₩2,500 | +2.04% | 2.5만 |
|---|
| 2026.03.19 | ₩2,465 | ₩2,490 | ₩2,450 | ₩2,455 | -0.41% | 3.6만 |
|---|
| 2026.03.18 | ₩2,480 | ₩2,505 | ₩2,455 | ₩2,490 | +0.40% | 3만 |
|---|
| 2026.03.17 | ₩2,480 | ₩2,520 | ₩2,435 | ₩2,470 | -0.40% | 6.7만 |
|---|
| 2026.03.16 | ₩2,480 | ₩2,510 | ₩2,440 | ₩2,495 | +0.60% | 3.3만 |
|---|
| 2026.03.13 | ₩2,485 | ₩2,550 | ₩2,435 | ₩2,485 | 0.00% | 6.5만 |
|---|
| 2026.03.12 | ₩2,470 | ₩2,510 | ₩2,430 | ₩2,505 | +1.42% | 5.9만 |
|---|
| 2026.03.11 | ₩2,435 | ₩2,495 | ₩2,395 | ₩2,435 | 0.00% | 10.4만 |
|---|
| 2026.03.10 | ₩2,420 | ₩2,460 | ₩2,390 | ₩2,430 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩2,420 | ₩2,420 | ₩2,300 | ₩2,360 | -2.48% | 8.7만 |
|---|
| 2026.03.06 | ₩2,455 | ₩2,470 | ₩2,370 | ₩2,440 | -0.61% | 9.8만 |
|---|
| 2026.03.05 | ₩2,355 | ₩2,500 | ₩2,355 | ₩2,455 | +4.25% | 13.6만 |
|---|
| 2026.03.04 | ₩2,560 | ₩2,600 | ₩2,320 | ₩2,340 | -8.59% | 26.9만 |
|---|
| 2026.03.03 | ₩2,700 | ₩2,700 | ₩2,575 | ₩2,600 | -3.70% | 21만 |
|---|
| 2026.02.27 | ₩2,695 | ₩2,720 | ₩2,650 | ₩2,710 | +0.56% | 20.2만 |
|---|
| 2026.02.26 | ₩2,750 | ₩2,770 | ₩2,685 | ₩2,690 | -2.18% | 15.6만 |
|---|
| 2026.02.25 | ₩2,825 | ₩2,845 | ₩2,755 | ₩2,755 | -2.48% | 19.6만 |
|---|
| 2026.02.24 | ₩2,745 | ₩2,835 | ₩2,735 | ₩2,820 | +2.73% | 24.6만 |
|---|
| 2026.02.23 | ₩2,760 | ₩2,825 | ₩2,725 | ₩2,745 | -0.54% | 29.6만 |
|---|
| 2026.02.20 | ₩2,830 | ₩2,830 | ₩2,725 | ₩2,765 | -2.30% | 40.2만 |
|---|
| 2026.02.19 | ₩2,545 | ₩3,195 | ₩2,540 | ₩2,830 | +11.20% | 520.1만 |
|---|
| 2026.02.13 | ₩2,540 | ₩2,555 | ₩2,520 | ₩2,545 | +0.20% | 4.8만 |
|---|
| 2026.02.12 | ₩2,560 | ₩2,575 | ₩2,520 | ₩2,550 | -0.39% | 3.1만 |
|---|
| 2026.02.11 | ₩2,540 | ₩2,585 | ₩2,525 | ₩2,550 | +0.39% | 3.5만 |
|---|
| 2026.02.10 | ₩2,555 | ₩2,615 | ₩2,495 | ₩2,545 | -0.39% | 7.4만 |
|---|
| 2026.02.09 | ₩2,530 | ₩2,590 | ₩2,530 | ₩2,540 | +0.40% | 1.9만 |
|---|
| 2026.02.06 | ₩2,540 | ₩2,570 | ₩2,510 | ₩2,530 | -0.39% | 4만 |
|---|
| 2026.02.05 | ₩2,540 | ₩2,615 | ₩2,540 | ₩2,595 | +2.17% | 5.4만 |
|---|
| 2026.02.04 | ₩2,555 | ₩2,590 | ₩2,535 | ₩2,550 | -0.20% | 4만 |
|---|
| 2026.02.03 | ₩2,545 | ₩2,580 | ₩2,505 | ₩2,545 | 0.00% | 4.8만 |
|---|
| 2026.02.02 | ₩2,600 | ₩2,650 | ₩2,505 | ₩2,525 | -2.88% | 9.4만 |
|---|
| 2026.01.30 | ₩2,585 | ₩2,600 | ₩2,545 | ₩2,570 | -0.58% | 8.2만 |
|---|
| 2026.01.29 | ₩2,600 | ₩2,645 | ₩2,520 | ₩2,605 | +0.19% | 7.7만 |
|---|
| 2026.01.28 | ₩2,660 | ₩2,660 | ₩2,590 | ₩2,600 | -2.26% | 6.5만 |
|---|
| 2026.01.27 | ₩2,620 | ₩2,660 | ₩2,595 | ₩2,635 | +0.57% | 3.8만 |
|---|
| 2026.01.26 | ₩2,660 | ₩2,660 | ₩2,575 | ₩2,620 | -1.50% | 4.6만 |
|---|
| 2026.01.23 | ₩2,600 | ₩2,630 | ₩2,550 | ₩2,580 | -0.77% | 7.2만 |
|---|
| 2026.01.22 | ₩2,535 | ₩2,600 | ₩2,535 | ₩2,590 | +2.17% | 2.9만 |
|---|
| 2026.01.21 | ₩2,575 | ₩2,605 | ₩2,520 | ₩2,520 | -2.14% | 3.9만 |
|---|
| 2026.01.20 | ₩2,585 | ₩2,645 | ₩2,570 | ₩2,605 | +0.77% | 3.7만 |
|---|
| 2026.01.19 | ₩2,630 | ₩2,690 | ₩2,580 | ₩2,610 | -0.76% | 6.5만 |
|---|
| 2026.01.16 | ₩2,580 | ₩2,690 | ₩2,555 | ₩2,650 | +2.71% | 9.9만 |
|---|
| 2026.01.15 | ₩2,525 | ₩2,630 | ₩2,505 | ₩2,585 | +2.38% | 3.1만 |
|---|
| 2026.01.14 | ₩2,540 | ₩2,550 | ₩2,500 | ₩2,525 | -0.59% | 3.2만 |
|---|
| 2026.01.13 | ₩2,540 | ₩2,550 | ₩2,470 | ₩2,540 | 0.00% | 5.4만 |
|---|
| 2026.01.12 | ₩2,545 | ₩2,590 | ₩2,510 | ₩2,520 | -0.98% | 2.5만 |
|---|
| 2026.01.09 | ₩2,545 | ₩2,630 | ₩2,490 | ₩2,545 | 0.00% | 4.2만 |
|---|
| 2026.01.08 | ₩2,625 | ₩2,635 | ₩2,515 | ₩2,550 | -2.86% | 3.6만 |
|---|
| 2026.01.07 | ₩2,570 | ₩2,640 | ₩2,520 | ₩2,625 | +2.14% | 5.4만 |
|---|
| 2026.01.06 | ₩2,590 | ₩2,635 | ₩2,570 | ₩2,570 | -0.77% | 2.6만 |
|---|
| 2026.01.05 | ₩2,670 | ₩2,675 | ₩2,570 | ₩2,630 | -1.50% | 6.6만 |
|---|
| 2026.01.02 | ₩2,430 | ₩2,730 | ₩2,405 | ₩2,670 | +9.88% | 50.2만 |
|---|
| 2025.12.30 | ₩2,410 | ₩2,450 | ₩2,390 | ₩2,430 | +0.83% | 3.3만 |
|---|
| 2025.12.29 | ₩2,400 | ₩2,435 | ₩2,385 | ₩2,410 | +0.42% | 4.1만 |
|---|
| 2025.12.26 | ₩2,430 | ₩2,485 | ₩2,400 | ₩2,415 | -0.62% | 3만 |
|---|
| 2025.12.24 | ₩2,425 | ₩2,450 | ₩2,395 | ₩2,430 | +0.21% | 1.6만 |
|---|
| 2025.12.23 | ₩2,430 | ₩2,460 | ₩2,400 | ₩2,425 | -0.21% | 4.4만 |
|---|
| 2025.12.22 | ₩2,440 | ₩2,470 | ₩2,425 | ₩2,430 | -0.41% | 3.4만 |
|---|
| 2025.12.19 | ₩2,450 | ₩2,455 | ₩2,400 | ₩2,425 | -1.02% | 4만 |
|---|
| 2025.12.18 | ₩2,420 | ₩2,465 | ₩2,400 | ₩2,415 | -0.21% | 2.6만 |
|---|
| 2025.12.17 | ₩2,460 | ₩2,515 | ₩2,420 | ₩2,420 | -1.63% | 7.2만 |
|---|
| 2025.12.16 | ₩2,505 | ₩2,670 | ₩2,430 | ₩2,490 | -0.60% | 22.7만 |
|---|
| 2025.12.15 | ₩2,485 | ₩2,570 | ₩2,480 | ₩2,505 | +0.80% | 3.3만 |
|---|
| 2025.12.12 | ₩2,510 | ₩2,530 | ₩2,435 | ₩2,510 | 0.00% | 2.3만 |
|---|
| 2025.12.11 | ₩2,510 | ₩2,620 | ₩2,500 | ₩2,510 | 0.00% | 14.7만 |
|---|
| 2025.12.10 | ₩2,600 | ₩2,650 | ₩2,430 | ₩2,510 | -3.46% | 9.1만 |
|---|
| 2025.12.09 | ₩2,590 | ₩2,645 | ₩2,535 | ₩2,605 | +0.58% | 4.5만 |
|---|
| 2025.12.08 | ₩2,605 | ₩2,645 | ₩2,575 | ₩2,590 | -0.58% | 4.2만 |
|---|
| 2025.12.05 | ₩2,615 | ₩2,650 | ₩2,590 | ₩2,605 | -0.38% | 3.2만 |
|---|
| 2025.12.04 | ₩2,565 | ₩2,630 | ₩2,555 | ₩2,625 | +2.34% | 8.6만 |
|---|
| 2025.12.03 | ₩2,490 | ₩2,635 | ₩2,455 | ₩2,590 | +4.02% | 17만 |
|---|
| 2025.12.02 | ₩2,500 | ₩2,500 | ₩2,440 | ₩2,450 | -2.00% | 1.1만 |
|---|
| 2025.12.01 | ₩2,430 | ₩2,480 | ₩2,420 | ₩2,440 | +0.41% | 1.1만 |
|---|
| 2025.11.28 | ₩2,380 | ₩2,450 | ₩2,380 | ₩2,430 | +2.10% | 9.3천 |
|---|
| 2025.11.27 | ₩2,380 | ₩2,415 | ₩2,365 | ₩2,380 | 0.00% | 4.5천 |
|---|
| 2025.11.26 | ₩2,380 | ₩2,420 | ₩2,345 | ₩2,385 | +0.21% | 9천 |
|---|
| 2025.11.25 | ₩2,350 | ₩2,395 | ₩2,350 | ₩2,385 | +1.49% | 1.6만 |
|---|
| 2025.11.24 | ₩2,345 | ₩2,470 | ₩2,340 | ₩2,350 | +0.21% | 2.6만 |
|---|
| 2025.11.21 | ₩2,395 | ₩2,405 | ₩2,330 | ₩2,375 | -0.84% | 3.1만 |
|---|
| 2025.11.20 | ₩2,385 | ₩2,465 | ₩2,385 | ₩2,415 | +1.26% | 1.1만 |
|---|
| 2025.11.19 | ₩2,365 | ₩2,450 | ₩2,365 | ₩2,410 | +1.90% | 1.5만 |
|---|
| 2025.11.18 | ₩2,435 | ₩2,440 | ₩2,395 | ₩2,410 | -1.03% | 1.9만 |
|---|
| 2025.11.17 | ₩2,450 | ₩2,490 | ₩2,440 | ₩2,440 | -0.41% | 1.2만 |
|---|
| 2025.11.14 | ₩2,510 | ₩2,585 | ₩2,285 | ₩2,440 | -2.79% | 13.1만 |
|---|
| 2025.11.13 | ₩2,540 | ₩2,565 | ₩2,515 | ₩2,515 | -0.98% | 2.5만 |
|---|
| 2025.11.12 | ₩2,495 | ₩2,565 | ₩2,495 | ₩2,535 | +1.60% | 2.5만 |
|---|
| 2025.11.11 | ₩2,480 | ₩2,580 | ₩2,460 | ₩2,510 | +1.21% | 3.1만 |
|---|
| 2025.11.10 | ₩2,480 | ₩2,505 | ₩2,450 | ₩2,495 | +0.60% | 1.9만 |
|---|
| 2025.11.07 | ₩2,460 | ₩2,475 | ₩2,420 | ₩2,475 | +0.61% | 2.2만 |
|---|
| 2025.11.06 | ₩2,415 | ₩2,495 | ₩2,415 | ₩2,480 | +2.69% | 3.1만 |
|---|
| 2025.11.05 | ₩2,425 | ₩2,445 | ₩2,355 | ₩2,415 | -0.41% | 3.9만 |
|---|
| 2025.11.04 | ₩2,425 | ₩2,480 | ₩2,405 | ₩2,450 | +1.03% | 2.2만 |
|---|
| 2025.11.03 | ₩2,495 | ₩2,495 | ₩2,420 | ₩2,420 | -3.01% | 3.9만 |
|---|
| 2025.10.31 | ₩2,495 | ₩2,495 | ₩2,445 | ₩2,475 | -0.80% | 3만 |
|---|
| 2025.10.30 | ₩2,505 | ₩2,540 | ₩2,475 | ₩2,490 | -0.60% | 3.3만 |
|---|
| 2025.10.29 | ₩2,520 | ₩2,520 | ₩2,480 | ₩2,505 | -0.60% | 2.8만 |
|---|
| 2025.10.28 | ₩2,505 | ₩2,535 | ₩2,500 | ₩2,505 | 0.00% | 2.8만 |
|---|
| 2025.10.27 | ₩2,555 | ₩2,575 | ₩2,500 | ₩2,515 | -1.57% | 10.8만 |
|---|
| 2025.10.24 | ₩2,570 | ₩2,595 | ₩2,560 | ₩2,570 | 0.00% | 2.5만 |
|---|
| 2025.10.23 | ₩2,575 | ₩2,590 | ₩2,555 | ₩2,565 | -0.39% | 1.8만 |
|---|
| 2025.10.22 | ₩2,590 | ₩2,600 | ₩2,500 | ₩2,585 | -0.19% | 8.3만 |
|---|
| 2025.10.21 | ₩2,610 | ₩2,640 | ₩2,585 | ₩2,610 | 0.00% | 3.7만 |
|---|
| 2025.10.20 | ₩2,660 | ₩2,690 | ₩2,595 | ₩2,610 | -1.88% | 5.6만 |
|---|
| 2025.10.17 | ₩2,720 | ₩2,725 | ₩2,620 | ₩2,705 | -0.55% | 5.2만 |
|---|
| 2025.10.16 | ₩2,745 | ₩2,780 | ₩2,710 | ₩2,730 | -0.55% | 5.6만 |
|---|
| 2025.10.15 | ₩2,580 | ₩2,765 | ₩2,580 | ₩2,745 | +6.40% | 12.9만 |
|---|
| 2025.10.14 | ₩2,610 | ₩2,695 | ₩2,570 | ₩2,615 | +0.19% | 3만 |
|---|
| 2025.10.13 | ₩2,495 | ₩2,645 | ₩2,490 | ₩2,610 | +4.61% | 6.9만 |
|---|
| 2025.10.10 | ₩2,575 | ₩2,575 | ₩2,545 | ₩2,560 | -0.58% | 2.2만 |
|---|