시장 데이터를 불러오는 중
전체 종목
미원화학 과거 주가
134380.KS · KOSPI
주요 제품·사업: 계면활성제, 황산및분황
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
134380.KS · KOSPI
주요 제품·사업: 계면활성제, 황산및분황
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,280 | ₩10,380 | ₩10,280 | ₩10,360 | +0.78% | 1.7천 |
| 2026.10.07 | ₩10,320 | ₩10,320 | ₩10,260 | ₩10,260 | -0.58% | 679 |
| 2026.10.06 | ₩10,440 | ₩10,440 | ₩10,220 | ₩10,330 | -1.05% | 540 |
| 2026.10.02 | ₩10,060 | ₩10,130 | ₩10,060 | ₩10,130 | +0.70% | 6.9천 |
| 2026.10.01 | ₩10,180 | ₩10,180 | ₩10,050 | ₩10,060 | -1.18% | 1.9천 |
| 2026.09.30 | ₩10,480 | ₩10,480 | ₩10,160 | ₩10,180 | -2.86% | 703 |
| 2026.09.29 | ₩10,130 | ₩10,150 | ₩10,050 | ₩10,150 | +0.20% | 2.4천 |
| 2026.09.28 | ₩10,210 | ₩10,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,040 |
| ₩10,040 |
| -1.67% |
| 1.6천 |
| 2026.09.23 | ₩10,030 | ₩10,310 | ₩10,030 | ₩10,030 | 0.00% | 1.7천 |
|---|
| 2026.09.22 | ₩10,150 | ₩10,150 | ₩10,020 | ₩10,030 | -1.18% | 1.1만 |
|---|
| 2026.09.21 | ₩10,750 | ₩10,750 | ₩10,160 | ₩10,160 | -5.49% | 1.7천 |
|---|
| 2026.09.18 | ₩10,400 | ₩10,440 | ₩10,300 | ₩10,440 | +0.38% | 7.7천 |
|---|
| 2026.09.17 | ₩10,440 | ₩10,440 | ₩10,300 | ₩10,400 | -0.38% | 3.6천 |
|---|
| 2026.09.16 | ₩10,880 | ₩10,880 | ₩10,430 | ₩10,430 | -4.14% | 3천 |
|---|
| 2026.09.15 | ₩10,170 | ₩10,880 | ₩10,170 | ₩10,440 | +2.65% | 2.9천 |
|---|
| 2026.09.14 | ₩9,960 | ₩10,120 | ₩9,950 | ₩10,120 | +1.61% | 2.5천 |
|---|
| 2026.09.11 | ₩10,120 | ₩10,120 | ₩9,950 | ₩9,950 | -1.68% | 1.7만 |
|---|
| 2026.09.10 | ₩10,100 | ₩10,120 | ₩10,000 | ₩10,120 | +0.20% | 5.8천 |
|---|
| 2026.09.09 | ₩10,100 | ₩10,240 | ₩10,100 | ₩10,100 | 0.00% | 8.1천 |
|---|
| 2026.09.08 | ₩10,290 | ₩10,290 | ₩10,100 | ₩10,100 | -1.85% | 6.3천 |
|---|
| 2026.09.07 | ₩10,290 | ₩10,330 | ₩10,290 | ₩10,290 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩10,350 | ₩10,500 | ₩10,290 | ₩10,290 | -0.58% | 6.4천 |
|---|
| 2026.09.03 | ₩10,300 | ₩10,350 | ₩10,260 | ₩10,350 | +0.49% | 1.5만 |
|---|
| 2026.09.02 | ₩10,290 | ₩10,350 | ₩10,250 | ₩10,310 | +0.19% | 3.1만 |
|---|
| 2026.09.01 | ₩10,350 | ₩10,350 | ₩10,200 | ₩10,310 | -0.39% | 4.8천 |
|---|
| 2026.08.31 | ₩10,510 | ₩10,510 | ₩10,300 | ₩10,350 | -1.52% | 7.4천 |
|---|
| 2026.08.28 | ₩11,230 | ₩11,230 | ₩10,500 | ₩10,510 | -6.41% | 4.5천 |
|---|
| 2026.08.27 | ₩10,580 | ₩10,600 | ₩10,520 | ₩10,580 | 0.00% | 2.1천 |
|---|
| 2026.08.26 | ₩10,900 | ₩10,900 | ₩10,580 | ₩10,580 | -2.94% | 3.7천 |
|---|
| 2026.08.25 | ₩10,910 | ₩10,910 | ₩10,600 | ₩10,610 | -2.75% | 5.3천 |
|---|
| 2026.08.24 | ₩11,150 | ₩11,150 | ₩10,910 | ₩10,910 | -2.15% | 4천 |
|---|
| 2026.08.21 | ₩11,150 | ₩11,330 | ₩11,130 | ₩11,130 | -0.18% | 4.3천 |
|---|
| 2026.08.20 | ₩11,320 | ₩11,320 | ₩11,110 | ₩11,150 | -1.50% | 1.6천 |
|---|
| 2026.08.19 | ₩11,160 | ₩11,170 | ₩11,100 | ₩11,110 | -0.45% | 7.8천 |
|---|
| 2026.08.18 | ₩11,180 | ₩11,180 | ₩11,090 | ₩11,160 | -0.18% | 2.6만 |
|---|
| 2026.08.14 | ₩12,090 | ₩12,090 | ₩10,870 | ₩10,870 | -10.09% | 3만 |
|---|
| 2026.08.13 | ₩10,460 | ₩10,460 | ₩10,430 | ₩10,460 | 0.00% | 5.6천 |
|---|
| 2026.08.12 | ₩10,660 | ₩10,660 | ₩10,460 | ₩10,460 | -1.88% | 2.2천 |
|---|
| 2026.08.11 | ₩10,400 | ₩10,460 | ₩10,400 | ₩10,460 | +0.58% | 2.9천 |
|---|
| 2026.08.10 | ₩10,590 | ₩10,590 | ₩10,380 | ₩10,400 | -1.79% | 1.4천 |
|---|
| 2026.08.07 | ₩10,460 | ₩10,460 | ₩10,380 | ₩10,380 | -0.76% | 3.2천 |
|---|
| 2026.08.06 | ₩10,350 | ₩10,350 | ₩10,300 | ₩10,350 | 0.00% | 4.9천 |
|---|
| 2026.08.05 | ₩10,110 | ₩10,380 | ₩10,110 | ₩10,360 | +2.47% | 3.8천 |
|---|
| 2026.08.04 | ₩10,130 | ₩10,130 | ₩10,100 | ₩10,110 | -0.20% | 2.2천 |
|---|
| 2026.08.03 | ₩10,130 | ₩10,130 | ₩10,050 | ₩10,130 | 0.00% | 1.8천 |
|---|
| 2026.07.31 | ₩10,130 | ₩10,130 | ₩10,120 | ₩10,130 | 0.00% | 1.1천 |
|---|
| 2026.07.30 | ₩10,030 | ₩10,170 | ₩10,000 | ₩10,020 | -0.10% | 2천 |
|---|
| 2026.07.29 | ₩10,430 | ₩10,430 | ₩10,030 | ₩10,030 | -3.84% | 3.2천 |
|---|
| 2026.07.28 | ₩10,130 | ₩10,150 | ₩10,110 | ₩10,110 | -0.20% | 1.5천 |
|---|
| 2026.07.27 | ₩10,180 | ₩10,180 | ₩10,130 | ₩10,130 | -0.49% | 754 |
|---|
| 2026.07.24 | ₩10,120 | ₩10,200 | ₩10,120 | ₩10,180 | +0.59% | 1.8천 |
|---|
| 2026.07.23 | ₩9,960 | ₩10,150 | ₩9,960 | ₩10,130 | +1.71% | 1.5천 |
|---|
| 2026.07.22 | ₩9,950 | ₩9,980 | ₩9,950 | ₩9,960 | +0.10% | 2.7천 |
|---|
| 2026.07.21 | ₩10,180 | ₩10,230 | ₩9,210 | ₩9,950 | -2.26% | 1.2만 |
|---|
| 2026.07.20 | ₩9,900 | ₩10,200 | ₩9,900 | ₩10,180 | +2.83% | 2.1천 |
|---|
| 2026.07.16 | ₩9,990 | ₩10,350 | ₩9,990 | ₩10,200 | +2.10% | 1.1천 |
|---|
| 2026.07.15 | ₩10,030 | ₩10,050 | ₩9,990 | ₩9,990 | -0.40% | 4.5천 |
|---|
| 2026.07.14 | ₩10,020 | ₩10,070 | ₩10,020 | ₩10,020 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩10,500 | ₩10,500 | ₩10,000 | ₩10,010 | -4.67% | 2.3천 |
|---|
| 2026.07.10 | ₩9,800 | ₩10,180 | ₩9,800 | ₩10,110 | +3.16% | 1.8천 |
|---|
| 2026.07.09 | ₩9,620 | ₩9,880 | ₩9,610 | ₩9,800 | +1.87% | 2.2천 |
|---|
| 2026.07.08 | ₩9,930 | ₩9,930 | ₩9,910 | ₩9,910 | -0.20% | 2천 |
|---|
| 2026.07.07 | ₩10,000 | ₩10,000 | ₩9,940 | ₩9,940 | -0.60% | 1.2천 |
|---|
| 2026.07.06 | ₩10,000 | ₩10,000 | ₩9,950 | ₩9,950 | -0.50% | 3.1천 |
|---|
| 2026.07.03 | ₩9,970 | ₩10,000 | ₩9,950 | ₩10,000 | +0.30% | 5.7천 |
|---|
| 2026.07.02 | ₩10,010 | ₩10,010 | ₩9,960 | ₩9,960 | -0.50% | 2.4천 |
|---|
| 2026.07.01 | ₩10,070 | ₩10,070 | ₩10,000 | ₩10,010 | -0.60% | 1.4천 |
|---|
| 2026.06.30 | ₩10,300 | ₩10,300 | ₩9,920 | ₩9,990 | -3.01% | 8.5천 |
|---|
| 2026.06.29 | ₩10,070 | ₩10,200 | ₩10,000 | ₩10,030 | -0.40% | 2.8천 |
|---|
| 2026.06.26 | ₩10,110 | ₩10,110 | ₩10,000 | ₩10,070 | -0.40% | 3천 |
|---|
| 2026.06.25 | ₩10,110 | ₩10,110 | ₩10,020 | ₩10,030 | -0.79% | 1.5천 |
|---|
| 2026.06.24 | ₩10,000 | ₩10,200 | ₩9,920 | ₩10,080 | +0.80% | 1.4천 |
|---|
| 2026.06.23 | ₩10,290 | ₩10,290 | ₩10,000 | ₩10,000 | -2.82% | 4.7천 |
|---|
| 2026.06.22 | ₩10,100 | ₩10,210 | ₩10,010 | ₩10,010 | -0.89% | 2천 |
|---|
| 2026.06.19 | ₩9,970 | ₩10,290 | ₩9,970 | ₩10,100 | +1.30% | 3.3천 |
|---|
| 2026.06.18 | ₩10,190 | ₩10,300 | ₩10,190 | ₩10,200 | +0.10% | 2.4천 |
|---|
| 2026.06.17 | ₩10,290 | ₩10,290 | ₩10,190 | ₩10,190 | -0.97% | 4.3천 |
|---|
| 2026.06.16 | ₩10,330 | ₩10,330 | ₩10,110 | ₩10,290 | -0.39% | 4.6천 |
|---|
| 2026.06.15 | ₩10,050 | ₩10,330 | ₩10,050 | ₩10,330 | +2.79% | 5천 |
|---|
| 2026.06.12 | ₩10,300 | ₩10,300 | ₩10,040 | ₩10,040 | -2.52% | 1.4천 |
|---|
| 2026.06.11 | ₩10,000 | ₩10,000 | ₩9,960 | ₩10,000 | 0.00% | 2.2천 |
|---|
| 2026.06.10 | ₩10,200 | ₩10,210 | ₩9,980 | ₩10,000 | -1.96% | 7.8천 |
|---|
| 2026.06.09 | ₩10,350 | ₩10,350 | ₩10,270 | ₩10,270 | -0.77% | 4천 |
|---|
| 2026.06.08 | ₩10,400 | ₩10,400 | ₩10,300 | ₩10,300 | -0.96% | 2.4천 |
|---|
| 2026.06.05 | ₩10,160 | ₩10,400 | ₩10,150 | ₩10,400 | +2.36% | 3.8천 |
|---|
| 2026.06.04 | ₩10,150 | ₩10,220 | ₩10,150 | ₩10,160 | +0.10% | 2.7만 |
|---|
| 2026.06.02 | ₩10,110 | ₩10,300 | ₩10,110 | ₩10,150 | +0.40% | 6.4만 |
|---|
| 2026.06.01 | ₩10,100 | ₩10,120 | ₩10,080 | ₩10,110 | +0.10% | 2만 |
|---|
| 2026.05.29 | ₩10,350 | ₩10,350 | ₩10,100 | ₩10,110 | -2.32% | 3.2천 |
|---|
| 2026.05.28 | ₩10,550 | ₩10,550 | ₩10,300 | ₩10,300 | -2.37% | 5.9천 |
|---|
| 2026.05.27 | ₩10,630 | ₩10,630 | ₩10,450 | ₩10,450 | -1.69% | 8.9천 |
|---|
| 2026.05.26 | ₩11,310 | ₩11,320 | ₩10,870 | ₩10,990 | -2.83% | 3.2만 |
|---|
| 2026.05.22 | ₩11,580 | ₩11,580 | ₩11,000 | ₩11,280 | -2.59% | 4.6천 |
|---|
| 2026.05.21 | ₩11,500 | ₩11,580 | ₩11,490 | ₩11,580 | +0.70% | 6.3천 |
|---|
| 2026.05.20 | ₩11,780 | ₩11,780 | ₩11,450 | ₩11,500 | -2.38% | 9.4천 |
|---|
| 2026.05.19 | ₩12,200 | ₩12,200 | ₩11,660 | ₩11,790 | -3.36% | 1만 |
|---|
| 2026.05.18 | ₩12,360 | ₩12,360 | ₩12,190 | ₩12,200 | -1.29% | 7천 |
|---|
| 2026.05.15 | ₩12,450 | ₩12,450 | ₩12,390 | ₩12,400 | -0.40% | 4.3천 |
|---|
| 2026.05.14 | ₩12,600 | ₩12,600 | ₩12,270 | ₩12,450 | -1.19% | 1.2만 |
|---|
| 2026.05.13 | ₩13,020 | ₩13,020 | ₩12,700 | ₩12,700 | -2.46% | 1.1만 |
|---|
| 2026.05.12 | ₩13,060 | ₩13,100 | ₩12,900 | ₩13,020 | -0.31% | 5.8만 |
|---|
| 2026.05.11 | ₩13,150 | ₩13,150 | ₩12,850 | ₩12,880 | -2.05% | 3.8만 |
|---|
| 2026.05.08 | ₩12,300 | ₩12,640 | ₩12,300 | ₩12,590 | +2.36% | 1.8만 |
|---|
| 2026.05.07 | ₩12,800 | ₩12,800 | ₩12,200 | ₩12,300 | -3.91% | 1.2만 |
|---|
| 2026.05.06 | ₩12,890 | ₩12,890 | ₩12,800 | ₩12,820 | -0.54% | 1.5만 |
|---|
| 2026.05.04 | ₩13,050 | ₩13,050 | ₩12,820 | ₩12,890 | -1.23% | 1.4만 |
|---|
| 2026.04.30 | ₩12,760 | ₩12,900 | ₩12,760 | ₩12,820 | +0.47% | 8.5천 |
|---|
| 2026.04.29 | ₩12,840 | ₩12,840 | ₩12,690 | ₩12,750 | -0.70% | 5.2천 |
|---|
| 2026.04.28 | ₩13,000 | ₩13,000 | ₩12,850 | ₩12,850 | -1.15% | 1.4만 |
|---|
| 2026.04.27 | ₩12,770 | ₩12,860 | ₩12,770 | ₩12,850 | +0.63% | 1.8만 |
|---|
| 2026.04.24 | ₩12,000 | ₩12,770 | ₩12,000 | ₩12,640 | +5.33% | 1.2만 |
|---|
| 2026.04.23 | ₩12,210 | ₩12,210 | ₩11,980 | ₩12,000 | -1.72% | 2.1만 |
|---|
| 2026.04.22 | ₩12,510 | ₩12,510 | ₩12,100 | ₩12,230 | -2.24% | 1.9만 |
|---|
| 2026.04.21 | ₩13,620 | ₩13,620 | ₩12,510 | ₩12,510 | -8.15% | 1.8만 |
|---|
| 2026.04.20 | ₩13,600 | ₩14,010 | ₩13,600 | ₩13,620 | +0.15% | 1.3만 |
|---|
| 2026.04.17 | ₩15,300 | ₩15,400 | ₩13,540 | ₩13,550 | -11.44% | 4.4만 |
|---|
| 2026.04.16 | ₩12,880 | ₩15,200 | ₩12,880 | ₩14,790 | +14.83% | 6.1만 |
|---|
| 2026.04.15 | ₩11,400 | ₩12,900 | ₩11,400 | ₩12,860 | +12.81% | 1.6만 |
|---|
| 2026.04.14 | ₩11,060 | ₩11,250 | ₩11,060 | ₩11,250 | +1.72% | 5만 |
|---|
| 2026.04.13 | ₩11,150 | ₩11,150 | ₩10,880 | ₩11,000 | -1.35% | 1만 |
|---|
| 2026.04.10 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩11,860 | ₩11,860 | ₩11,860 | ₩11,860 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩11,970 | ₩11,980 | ₩11,850 | ₩11,860 | -0.92% | 1.2만 |
|---|
| 2026.03.27 | ₩11,940 | ₩11,970 | ₩11,730 | ₩11,970 | +0.25% | 2만 |
|---|
| 2026.03.26 | ₩11,990 | ₩11,990 | ₩11,800 | ₩11,970 | -0.17% | 3천 |
|---|
| 2026.03.25 | ₩12,000 | ₩12,000 | ₩11,610 | ₩11,800 | -1.67% | 3.1천 |
|---|
| 2026.03.24 | ₩11,260 | ₩11,510 | ₩11,260 | ₩11,510 | +2.22% | 2.5천 |
|---|
| 2026.03.23 | ₩11,080 | ₩11,500 | ₩11,080 | ₩11,500 | +3.79% | 5.9천 |
|---|
| 2026.03.20 | ₩11,100 | ₩11,150 | ₩11,100 | ₩11,100 | 0.00% | 3.9천 |
|---|
| 2026.03.19 | ₩11,100 | ₩11,100 | ₩11,010 | ₩11,100 | 0.00% | 1.7만 |
|---|
| 2026.03.18 | ₩11,050 | ₩11,180 | ₩11,040 | ₩11,100 | +0.45% | 5.3천 |
|---|
| 2026.03.17 | ₩10,960 | ₩11,050 | ₩10,960 | ₩11,040 | +0.73% | 5.5천 |
|---|
| 2026.03.16 | ₩10,930 | ₩11,050 | ₩10,930 | ₩11,050 | +1.10% | 4.1천 |
|---|
| 2026.03.13 | ₩10,970 | ₩10,970 | ₩10,850 | ₩10,930 | -0.36% | 3.8천 |
|---|
| 2026.03.12 | ₩11,040 | ₩11,040 | ₩10,810 | ₩10,970 | -0.63% | 2.5천 |
|---|
| 2026.03.11 | ₩10,870 | ₩10,880 | ₩10,830 | ₩10,830 | -0.37% | 4.5천 |
|---|
| 2026.03.10 | ₩10,650 | ₩10,890 | ₩10,650 | ₩10,870 | +2.07% | 1.1만 |
|---|
| 2026.03.09 | ₩10,950 | ₩10,950 | ₩10,500 | ₩10,500 | -4.11% | 1.3만 |
|---|
| 2026.03.06 | ₩11,000 | ₩11,000 | ₩10,840 | ₩10,950 | -0.45% | 9.6천 |
|---|
| 2026.03.05 | ₩10,850 | ₩11,000 | ₩10,850 | ₩11,000 | +1.38% | 6.9천 |
|---|
| 2026.03.04 | ₩10,900 | ₩10,900 | ₩10,690 | ₩10,690 | -1.93% | 1.2만 |
|---|
| 2026.03.03 | ₩10,940 | ₩10,940 | ₩10,800 | ₩10,900 | -0.37% | 1.6만 |
|---|
| 2026.02.27 | ₩11,060 | ₩11,060 | ₩10,960 | ₩10,960 | -0.90% | 1.4만 |
|---|
| 2026.02.26 | ₩11,000 | ₩11,170 | ₩11,000 | ₩11,170 | +1.55% | 1.4만 |
|---|
| 2026.02.25 | ₩10,980 | ₩11,250 | ₩10,980 | ₩11,250 | +2.46% | 1.6만 |
|---|
| 2026.02.24 | ₩11,230 | ₩11,230 | ₩10,690 | ₩11,020 | -1.87% | 1.9만 |
|---|
| 2026.02.23 | ₩11,450 | ₩11,450 | ₩11,000 | ₩11,240 | -1.83% | 2.1만 |
|---|
| 2026.02.20 | ₩11,950 | ₩11,950 | ₩11,300 | ₩11,450 | -4.18% | 1.6만 |
|---|
| 2026.02.19 | ₩12,550 | ₩12,550 | ₩11,700 | ₩11,800 | -5.98% | 1만 |
|---|
| 2026.02.13 | ₩11,300 | ₩11,930 | ₩11,300 | ₩11,930 | +5.58% | 2.1만 |
|---|
| 2026.02.12 | ₩10,700 | ₩11,200 | ₩10,700 | ₩11,200 | +4.67% | 2.7만 |
|---|
| 2026.02.11 | ₩10,400 | ₩10,650 | ₩10,380 | ₩10,650 | +2.40% | 2.5만 |
|---|
| 2026.02.10 | ₩10,490 | ₩10,490 | ₩10,410 | ₩10,430 | -0.57% | 4.8천 |
|---|
| 2026.02.09 | ₩10,690 | ₩10,690 | ₩10,440 | ₩10,440 | -2.34% | 1.8만 |
|---|
| 2026.02.06 | ₩12,340 | ₩12,340 | ₩10,640 | ₩10,700 | -13.29% | 9.5만 |
|---|
| 2026.02.05 | ₩9,570 | ₩9,570 | ₩9,460 | ₩9,500 | -0.73% | 2.9천 |
|---|
| 2026.02.04 | ₩9,550 | ₩9,570 | ₩9,540 | ₩9,540 | -0.10% | 2.5천 |
|---|
| 2026.02.03 | ₩9,550 | ₩9,650 | ₩9,550 | ₩9,550 | 0.00% | 3.1천 |
|---|
| 2026.02.02 | ₩9,550 | ₩9,800 | ₩9,550 | ₩9,550 | 0.00% | 1.7천 |
|---|
| 2026.01.30 | ₩9,630 | ₩9,630 | ₩9,600 | ₩9,600 | -0.31% | 1.7천 |
|---|
| 2026.01.29 | ₩9,800 | ₩9,800 | ₩9,620 | ₩9,630 | -1.73% | 8.7천 |
|---|
| 2026.01.28 | ₩9,600 | ₩9,800 | ₩9,600 | ₩9,790 | +1.98% | 1.1만 |
|---|
| 2026.01.27 | ₩9,700 | ₩9,700 | ₩9,600 | ₩9,600 | -1.03% | 2만 |
|---|
| 2026.01.26 | ₩9,600 | ₩9,800 | ₩9,600 | ₩9,700 | +1.04% | 9.7천 |
|---|
| 2026.01.23 | ₩9,840 | ₩9,840 | ₩9,600 | ₩9,600 | -2.44% | 1.3만 |
|---|
| 2026.01.22 | ₩9,860 | ₩9,860 | ₩9,800 | ₩9,800 | -0.61% | 9.8천 |
|---|
| 2026.01.21 | ₩9,830 | ₩9,990 | ₩9,830 | ₩9,860 | +0.31% | 9.9천 |
|---|
| 2026.01.20 | ₩9,850 | ₩9,850 | ₩9,810 | ₩9,810 | -0.41% | 2.6천 |
|---|
| 2026.01.19 | ₩9,700 | ₩9,850 | ₩9,700 | ₩9,850 | +1.55% | 3.4천 |
|---|
| 2026.01.16 | ₩9,670 | ₩9,720 | ₩9,670 | ₩9,700 | +0.31% | 2.2만 |
|---|
| 2026.01.15 | ₩9,670 | ₩9,680 | ₩9,610 | ₩9,620 | -0.52% | 2.3천 |
|---|
| 2026.01.14 | ₩9,600 | ₩9,680 | ₩9,600 | ₩9,680 | +0.83% | 1.7만 |
|---|
| 2026.01.13 | ₩9,530 | ₩9,620 | ₩9,530 | ₩9,600 | +0.73% | 1.5만 |
|---|
| 2026.01.12 | ₩9,450 | ₩9,530 | ₩9,450 | ₩9,530 | +0.85% | 5천 |
|---|
| 2026.01.09 | ₩9,600 | ₩9,600 | ₩9,410 | ₩9,450 | -1.56% | 3.3천 |
|---|
| 2026.01.08 | ₩9,600 | ₩9,690 | ₩9,600 | ₩9,600 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩9,600 | ₩9,690 | ₩9,600 | ₩9,690 | +0.94% | 2.2만 |
|---|
| 2026.01.06 | ₩9,800 | ₩9,800 | ₩9,510 | ₩9,600 | -2.04% | 5.4천 |
|---|
| 2026.01.05 | ₩9,470 | ₩9,600 | ₩9,470 | ₩9,510 | +0.42% | 1.2만 |
|---|
| 2026.01.02 | ₩9,270 | ₩9,560 | ₩9,270 | ₩9,460 | +2.05% | 2.5천 |
|---|
| 2025.12.30 | ₩9,120 | ₩9,280 | ₩9,120 | ₩9,270 | +1.64% | 3.9천 |
|---|
| 2025.12.29 | ₩9,500 | ₩9,600 | ₩9,110 | ₩9,110 | -4.11% | 1.6천 |
|---|
| 2025.12.26 | ₩9,450 | ₩9,500 | ₩9,450 | ₩9,500 | +0.53% | 1.2만 |
|---|
| 2025.12.24 | ₩9,390 | ₩9,500 | ₩9,390 | ₩9,400 | +0.11% | 1.2만 |
|---|
| 2025.12.23 | ₩9,500 | ₩9,500 | ₩9,390 | ₩9,390 | -1.16% | 560 |
|---|
| 2025.12.22 | ₩9,500 | ₩9,790 | ₩9,500 | ₩9,500 | 0.00% | 2.3만 |
|---|
| 2025.12.19 | ₩9,390 | ₩9,500 | ₩9,390 | ₩9,500 | +1.17% | 1.6천 |
|---|
| 2025.12.18 | ₩9,510 | ₩9,550 | ₩9,510 | ₩9,520 | +0.11% | 4.1천 |
|---|
| 2025.12.17 | ₩9,450 | ₩9,510 | ₩9,450 | ₩9,510 | +0.63% | 1.6만 |
|---|
| 2025.12.16 | ₩9,410 | ₩9,500 | ₩9,410 | ₩9,450 | +0.43% | 1.9만 |
|---|
| 2025.12.15 | ₩9,410 | ₩9,430 | ₩9,410 | ₩9,410 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩9,400 | ₩9,410 | ₩9,400 | ₩9,410 | +0.11% | 1.1만 |
|---|
| 2025.12.11 | ₩9,390 | ₩9,390 | ₩9,310 | ₩9,310 | -0.85% | 3천 |
|---|
| 2025.12.10 | ₩9,210 | ₩9,390 | ₩9,210 | ₩9,270 | +0.65% | 5.9천 |
|---|
| 2025.12.09 | ₩9,300 | ₩9,310 | ₩9,200 | ₩9,210 | -0.97% | 2.1천 |
|---|
| 2025.12.08 | ₩9,400 | ₩9,410 | ₩9,300 | ₩9,400 | 0.00% | 1.4천 |
|---|
| 2025.12.05 | ₩9,300 | ₩9,400 | ₩9,300 | ₩9,400 | +1.08% | 9.8천 |
|---|
| 2025.12.04 | ₩9,010 | ₩9,350 | ₩9,010 | ₩9,290 | +3.11% | 3.1만 |
|---|
| 2025.12.03 | ₩9,000 | ₩9,100 | ₩9,000 | ₩9,100 | +1.11% | 9.1천 |
|---|
| 2025.12.02 | ₩8,900 | ₩9,090 | ₩8,900 | ₩9,070 | +1.91% | 2.7만 |
|---|
| 2025.12.01 | ₩8,890 | ₩8,900 | ₩8,790 | ₩8,900 | +0.11% | 3.8천 |
|---|
| 2025.11.28 | ₩8,930 | ₩8,930 | ₩8,880 | ₩8,890 | -0.45% | 7.3천 |
|---|
| 2025.11.27 | ₩8,990 | ₩8,990 | ₩8,790 | ₩8,790 | -2.22% | 4.9천 |
|---|
| 2025.11.26 | ₩8,710 | ₩8,710 | ₩8,630 | ₩8,700 | -0.11% | 2.5천 |
|---|
| 2025.11.25 | ₩8,700 | ₩8,750 | ₩8,700 | ₩8,710 | +0.11% | 2.4천 |
|---|
| 2025.11.24 | ₩8,800 | ₩8,800 | ₩8,600 | ₩8,600 | -2.27% | 8.3천 |
|---|
| 2025.11.21 | ₩8,590 | ₩8,590 | ₩8,570 | ₩8,570 | -0.23% | 1.3천 |
|---|
| 2025.11.20 | ₩8,540 | ₩8,600 | ₩8,490 | ₩8,570 | +0.35% | 1.9만 |
|---|
| 2025.11.19 | ₩8,500 | ₩8,580 | ₩8,500 | ₩8,540 | +0.47% | 3만 |
|---|
| 2025.11.18 | ₩8,640 | ₩8,640 | ₩8,500 | ₩8,500 | -1.62% | 2.6만 |
|---|
| 2025.11.17 | ₩8,660 | ₩8,660 | ₩8,640 | ₩8,640 | -0.23% | 1.4만 |
|---|
| 2025.11.14 | ₩8,650 | ₩8,650 | ₩8,630 | ₩8,640 | -0.12% | 740 |
|---|
| 2025.11.13 | ₩8,550 | ₩8,640 | ₩8,550 | ₩8,640 | +1.05% | 9.7천 |
|---|
| 2025.11.12 | ₩8,520 | ₩8,540 | ₩8,520 | ₩8,540 | +0.23% | 2.9만 |
|---|
| 2025.11.11 | ₩8,520 | ₩8,550 | ₩8,480 | ₩8,480 | -0.47% | 2.2만 |
|---|
| 2025.11.10 | ₩8,520 | ₩8,550 | ₩8,500 | ₩8,500 | -0.23% | 3.2만 |
|---|
| 2025.11.07 | ₩8,680 | ₩8,680 | ₩8,500 | ₩8,510 | -1.96% | 1.9만 |
|---|
| 2025.11.06 | ₩8,620 | ₩8,740 | ₩8,620 | ₩8,690 | +0.81% | 2.9만 |
|---|
| 2025.11.05 | ₩8,680 | ₩8,680 | ₩8,510 | ₩8,620 | -0.69% | 2.1만 |
|---|
| 2025.11.04 | ₩8,620 | ₩8,700 | ₩8,620 | ₩8,680 | +0.70% | 2.2만 |
|---|
| 2025.11.03 | ₩8,600 | ₩8,640 | ₩8,600 | ₩8,620 | +0.23% | 1.6만 |
|---|
| 2025.10.31 | ₩8,590 | ₩8,700 | ₩8,560 | ₩8,580 | -0.12% | 2.2천 |
|---|
| 2025.10.30 | ₩8,850 | ₩8,850 | ₩8,720 | ₩8,720 | -1.47% | 1.6천 |
|---|
| 2025.10.29 | ₩8,850 | ₩8,850 | ₩8,820 | ₩8,850 | 0.00% | 2천 |
|---|
| 2025.10.28 | ₩8,800 | ₩8,860 | ₩8,730 | ₩8,850 | +0.57% | 1.5천 |
|---|
| 2025.10.27 | ₩8,800 | ₩8,910 | ₩8,800 | ₩8,800 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩8,800 | ₩8,930 | ₩8,800 | ₩8,890 | +1.02% | 2.9천 |
|---|
| 2025.10.23 | ₩8,900 | ₩8,930 | ₩8,800 | ₩8,800 | -1.12% | 590 |
|---|
| 2025.10.22 | ₩9,000 | ₩9,000 | ₩8,900 | ₩8,910 | -1.00% | 920 |
|---|
| 2025.10.21 | ₩8,900 | ₩8,950 | ₩8,900 | ₩8,900 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩8,870 | ₩8,900 | ₩8,870 | ₩8,900 | +0.34% | 2.6만 |
|---|
| 2025.10.17 | ₩8,550 | ₩8,850 | ₩8,550 | ₩8,840 | +3.39% | 1.2만 |
|---|
| 2025.10.16 | ₩8,320 | ₩8,510 | ₩8,320 | ₩8,510 | +2.28% | 3.1천 |
|---|
| 2025.10.15 | ₩8,410 | ₩8,410 | ₩8,320 | ₩8,320 | -1.07% | 1.9천 |
|---|
| 2025.10.14 | ₩8,470 | ₩8,470 | ₩8,400 | ₩8,410 | -0.71% | 3.5천 |
|---|
| 2025.10.13 | ₩8,460 | ₩8,550 | ₩8,460 | ₩8,470 | +0.12% | 80 |
|---|
| 2025.10.10 | ₩8,650 | ₩8,650 | ₩8,450 | ₩8,450 | -2.31% | 1.8천 |
|---|