시장 데이터를 불러오는 중
전체 종목
시디즈 과거 주가
134790.KS · KOSPI
주요 제품·사업: 의자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
134790.KS · KOSPI
주요 제품·사업: 의자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,770 | ₩18,770 | ₩18,410 | ₩18,410 | -1.92% | 76 |
| 2026.10.07 | ₩18,670 | ₩18,670 | ₩18,400 | ₩18,560 | -0.59% | 354 |
| 2026.10.06 | ₩18,930 | ₩18,950 | ₩18,220 | ₩18,550 | -2.01% | 205 |
| 2026.10.02 | ₩18,920 | ₩18,920 | ₩18,580 | ₩18,590 | -1.74% | 135 |
| 2026.10.01 | ₩18,520 | ₩18,830 | ₩18,520 | ₩18,780 | +1.40% | 503 |
| 2026.09.30 | ₩18,550 | ₩18,790 | ₩18,480 | ₩18,520 | -0.16% | 267 |
| 2026.09.29 | ₩18,990 | ₩18,990 | ₩18,550 | ₩18,550 | -2.32% | 373 |
| 2026.09.28 | ₩19,110 | ₩19,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,600 |
| ₩18,610 |
| -2.62% |
| 322 |
| 2026.09.23 | ₩18,980 | ₩19,070 | ₩18,870 | ₩18,890 | -0.47% | 154 |
|---|
| 2026.09.22 | ₩19,060 | ₩19,110 | ₩18,990 | ₩18,990 | -0.37% | 247 |
|---|
| 2026.09.21 | ₩19,010 | ₩19,100 | ₩18,910 | ₩19,050 | +0.21% | 180 |
|---|
| 2026.09.18 | ₩19,000 | ₩19,100 | ₩18,980 | ₩19,100 | +0.53% | 84 |
|---|
| 2026.09.17 | ₩19,270 | ₩19,270 | ₩19,000 | ₩19,000 | -1.40% | 109 |
|---|
| 2026.09.16 | ₩19,050 | ₩19,350 | ₩19,020 | ₩19,020 | -0.16% | 71 |
|---|
| 2026.09.15 | ₩19,060 | ₩19,270 | ₩19,020 | ₩19,040 | -0.10% | 158 |
|---|
| 2026.09.14 | ₩19,220 | ₩19,220 | ₩19,070 | ₩19,190 | -0.16% | 57 |
|---|
| 2026.09.11 | ₩19,110 | ₩19,230 | ₩19,080 | ₩19,210 | +0.52% | 697 |
|---|
| 2026.09.10 | ₩19,210 | ₩19,210 | ₩19,120 | ₩19,120 | -0.47% | 53 |
|---|
| 2026.09.09 | ₩19,200 | ₩19,310 | ₩19,200 | ₩19,220 | +0.10% | 654 |
|---|
| 2026.09.08 | ₩19,570 | ₩19,600 | ₩19,210 | ₩19,210 | -1.84% | 223 |
|---|
| 2026.09.07 | ₩19,720 | ₩19,750 | ₩19,310 | ₩19,310 | -2.08% | 153 |
|---|
| 2026.09.04 | ₩19,760 | ₩19,960 | ₩19,340 | ₩19,750 | -0.05% | 1.1천 |
|---|
| 2026.09.03 | ₩19,890 | ₩19,930 | ₩19,870 | ₩19,870 | -0.10% | 1.2천 |
|---|
| 2026.09.02 | ₩20,150 | ₩20,450 | ₩19,790 | ₩19,880 | -1.34% | 1.2천 |
|---|
| 2026.09.01 | ₩19,730 | ₩20,350 | ₩19,730 | ₩20,350 | +3.14% | 1.3천 |
|---|
| 2026.08.31 | ₩19,700 | ₩19,830 | ₩19,520 | ₩19,730 | +0.15% | 1.1천 |
|---|
| 2026.08.28 | ₩19,700 | ₩19,830 | ₩19,700 | ₩19,700 | 0.00% | 899 |
|---|
| 2026.08.27 | ₩19,580 | ₩20,200 | ₩19,580 | ₩19,700 | +0.61% | 3천 |
|---|
| 2026.08.26 | ₩19,710 | ₩19,710 | ₩19,590 | ₩19,690 | -0.10% | 1.2천 |
|---|
| 2026.08.25 | ₩19,720 | ₩19,780 | ₩19,640 | ₩19,710 | -0.05% | 336 |
|---|
| 2026.08.24 | ₩19,880 | ₩19,880 | ₩19,510 | ₩19,780 | -0.50% | 675 |
|---|
| 2026.08.21 | ₩19,150 | ₩21,100 | ₩19,150 | ₩19,830 | +3.55% | 4.2천 |
|---|
| 2026.08.20 | ₩18,630 | ₩19,200 | ₩18,630 | ₩19,160 | +2.84% | 841 |
|---|
| 2026.08.19 | ₩18,610 | ₩18,890 | ₩18,450 | ₩18,780 | +0.91% | 706 |
|---|
| 2026.08.18 | ₩20,450 | ₩20,450 | ₩18,050 | ₩18,590 | -9.10% | 4.1천 |
|---|
| 2026.08.14 | ₩21,100 | ₩21,250 | ₩19,970 | ₩20,700 | -1.90% | 1.3천 |
|---|
| 2026.08.13 | ₩20,550 | ₩21,150 | ₩20,550 | ₩21,150 | +2.92% | 1.9천 |
|---|
| 2026.08.12 | ₩20,350 | ₩20,800 | ₩19,990 | ₩20,700 | +1.72% | 1.9천 |
|---|
| 2026.08.11 | ₩19,010 | ₩20,450 | ₩18,990 | ₩20,300 | +6.79% | 3.2천 |
|---|
| 2026.08.10 | ₩19,040 | ₩19,290 | ₩19,010 | ₩19,160 | +0.63% | 238 |
|---|
| 2026.08.07 | ₩19,370 | ₩19,370 | ₩19,060 | ₩19,060 | -1.60% | 766 |
|---|
| 2026.08.06 | ₩19,480 | ₩19,550 | ₩18,920 | ₩19,360 | -0.62% | 1.9천 |
|---|
| 2026.08.05 | ₩19,465 | ₩19,550 | ₩19,360 | ₩19,500 | +0.18% | 661 |
|---|
| 2026.08.04 | ₩19,520 | ₩19,580 | ₩19,390 | ₩19,550 | +0.15% | 379 |
|---|
| 2026.08.03 | ₩19,510 | ₩19,530 | ₩19,510 | ₩19,520 | +0.05% | 1.3천 |
|---|
| 2026.07.31 | ₩18,850 | ₩19,500 | ₩18,800 | ₩19,490 | +3.40% | 1.5천 |
|---|
| 2026.07.30 | ₩18,800 | ₩19,040 | ₩18,800 | ₩19,000 | +1.06% | 163 |
|---|
| 2026.07.29 | ₩19,220 | ₩19,230 | ₩18,820 | ₩19,150 | -0.36% | 793 |
|---|
| 2026.07.28 | ₩19,600 | ₩19,750 | ₩18,750 | ₩19,330 | -1.38% | 1.3천 |
|---|
| 2026.07.27 | ₩18,700 | ₩19,700 | ₩18,640 | ₩19,700 | +5.35% | 2.6천 |
|---|
| 2026.07.24 | ₩19,370 | ₩19,500 | ₩19,240 | ₩19,310 | -0.31% | 1.1천 |
|---|
| 2026.07.23 | ₩19,420 | ₩19,430 | ₩19,260 | ₩19,370 | -0.26% | 576 |
|---|
| 2026.07.22 | ₩19,350 | ₩20,000 | ₩19,350 | ₩19,430 | +0.41% | 1.4천 |
|---|
| 2026.07.21 | ₩19,300 | ₩19,580 | ₩19,260 | ₩19,370 | +0.36% | 1.4천 |
|---|
| 2026.07.20 | ₩18,920 | ₩19,290 | ₩18,900 | ₩19,270 | +1.85% | 1.7천 |
|---|
| 2026.07.16 | ₩19,110 | ₩19,790 | ₩18,910 | ₩18,910 | -1.05% | 1.3천 |
|---|
| 2026.07.15 | ₩19,010 | ₩19,130 | ₩18,950 | ₩19,110 | +0.53% | 1.2천 |
|---|
| 2026.07.14 | ₩19,080 | ₩19,350 | ₩18,940 | ₩19,020 | -0.31% | 1.9천 |
|---|
| 2026.07.13 | ₩19,520 | ₩19,520 | ₩19,090 | ₩19,110 | -2.10% | 1.3천 |
|---|
| 2026.07.10 | ₩19,570 | ₩19,690 | ₩19,530 | ₩19,530 | -0.20% | 821 |
|---|
| 2026.07.09 | ₩19,040 | ₩19,590 | ₩19,030 | ₩19,570 | +2.78% | 2.5천 |
|---|
| 2026.07.08 | ₩19,290 | ₩19,290 | ₩18,800 | ₩18,850 | -2.28% | 622 |
|---|
| 2026.07.07 | ₩19,130 | ₩19,320 | ₩19,130 | ₩19,270 | +0.73% | 1.1천 |
|---|
| 2026.07.06 | ₩19,175 | ₩19,290 | ₩19,175 | ₩19,290 | +0.60% | 977 |
|---|
| 2026.07.03 | ₩19,110 | ₩19,230 | ₩19,080 | ₩19,180 | +0.37% | 1.6천 |
|---|
| 2026.07.02 | ₩18,980 | ₩19,370 | ₩18,520 | ₩19,110 | +0.68% | 3천 |
|---|
| 2026.07.01 | ₩18,320 | ₩18,990 | ₩18,000 | ₩18,990 | +3.66% | 1.9천 |
|---|
| 2026.06.30 | ₩17,480 | ₩18,570 | ₩17,000 | ₩18,570 | +6.24% | 2천 |
|---|
| 2026.06.29 | ₩16,280 | ₩17,480 | ₩16,220 | ₩17,480 | +7.37% | 1.7천 |
|---|
| 2026.06.26 | ₩16,290 | ₩16,630 | ₩15,300 | ₩16,410 | +0.74% | 2.6천 |
|---|
| 2026.06.25 | ₩16,240 | ₩16,800 | ₩16,220 | ₩16,290 | +0.31% | 942 |
|---|
| 2026.06.24 | ₩16,540 | ₩17,050 | ₩16,060 | ₩16,220 | -1.93% | 2.6천 |
|---|
| 2026.06.23 | ₩17,340 | ₩17,980 | ₩16,810 | ₩16,900 | -2.54% | 2.8천 |
|---|
| 2026.06.22 | ₩18,590 | ₩19,000 | ₩17,000 | ₩17,340 | -6.72% | 2.7천 |
|---|
| 2026.06.19 | ₩18,860 | ₩19,270 | ₩18,600 | ₩18,600 | -1.38% | 1천 |
|---|
| 2026.06.18 | ₩19,130 | ₩19,280 | ₩18,860 | ₩18,860 | -1.41% | 471 |
|---|
| 2026.06.17 | ₩19,100 | ₩19,460 | ₩18,860 | ₩19,140 | +0.21% | 1.6천 |
|---|
| 2026.06.16 | ₩19,290 | ₩19,410 | ₩18,900 | ₩18,900 | -2.02% | 464 |
|---|
| 2026.06.15 | ₩18,860 | ₩19,500 | ₩18,850 | ₩19,290 | +2.28% | 971 |
|---|
| 2026.06.12 | ₩18,420 | ₩18,960 | ₩18,380 | ₩18,860 | +2.39% | 1.2천 |
|---|
| 2026.06.11 | ₩18,250 | ₩18,790 | ₩18,000 | ₩18,400 | +0.82% | 1.8천 |
|---|
| 2026.06.10 | ₩17,430 | ₩19,170 | ₩17,360 | ₩18,250 | +4.70% | 3 |
|---|
| 2026.06.09 | ₩17,850 | ₩17,860 | ₩17,010 | ₩17,430 | -2.35% | 1.9천 |
|---|
| 2026.06.08 | ₩17,360 | ₩18,000 | ₩17,330 | ₩17,830 | +2.71% | 643 |
|---|
| 2026.06.05 | ₩17,710 | ₩18,680 | ₩17,500 | ₩17,850 | +0.79% | 1.3천 |
|---|
| 2026.06.04 | ₩17,690 | ₩18,040 | ₩17,690 | ₩17,850 | +0.90% | 495 |
|---|
| 2026.06.02 | ₩18,990 | ₩18,990 | ₩17,710 | ₩17,940 | -5.53% | 1.3천 |
|---|
| 2026.06.01 | ₩18,780 | ₩19,350 | ₩18,610 | ₩18,610 | -0.91% | 2.1천 |
|---|
| 2026.05.29 | ₩18,970 | ₩19,160 | ₩18,590 | ₩18,780 | -1.00% | 1.2천 |
|---|
| 2026.05.28 | ₩18,980 | ₩19,320 | ₩18,980 | ₩19,160 | +0.95% | 980 |
|---|
| 2026.05.27 | ₩19,120 | ₩19,500 | ₩18,980 | ₩18,980 | -0.73% | 1.2천 |
|---|
| 2026.05.26 | ₩19,300 | ₩19,300 | ₩19,000 | ₩19,110 | -0.98% | 522 |
|---|
| 2026.05.22 | ₩18,990 | ₩19,490 | ₩18,650 | ₩19,170 | +0.95% | 730 |
|---|
| 2026.05.21 | ₩19,250 | ₩19,570 | ₩19,180 | ₩19,180 | -0.36% | 1.7천 |
|---|
| 2026.05.20 | ₩19,170 | ₩19,300 | ₩18,900 | ₩19,230 | +0.31% | 1.4천 |
|---|
| 2026.05.19 | ₩19,360 | ₩19,370 | ₩18,990 | ₩19,130 | -1.19% | 1.5천 |
|---|
| 2026.05.18 | ₩18,460 | ₩19,450 | ₩17,900 | ₩19,270 | +4.39% | 6.5천 |
|---|
| 2026.05.15 | ₩18,580 | ₩18,580 | ₩18,110 | ₩18,270 | -1.67% | 2.3천 |
|---|
| 2026.05.14 | ₩18,410 | ₩18,720 | ₩18,300 | ₩18,570 | +0.87% | 1.8천 |
|---|
| 2026.05.13 | ₩18,690 | ₩18,690 | ₩18,400 | ₩18,410 | -1.50% | 1.8천 |
|---|
| 2026.05.12 | ₩19,050 | ₩19,050 | ₩18,500 | ₩18,570 | -2.52% | 2.4천 |
|---|
| 2026.05.11 | ₩19,170 | ₩19,320 | ₩19,020 | ₩19,040 | -0.68% | 2.3천 |
|---|
| 2026.05.08 | ₩19,240 | ₩19,450 | ₩19,050 | ₩19,170 | -0.36% | 1.8천 |
|---|
| 2026.05.07 | ₩19,280 | ₩19,440 | ₩19,000 | ₩19,220 | -0.31% | 2천 |
|---|
| 2026.05.06 | ₩19,340 | ₩19,500 | ₩19,280 | ₩19,280 | -0.31% | 2천 |
|---|
| 2026.05.04 | ₩19,330 | ₩19,490 | ₩19,330 | ₩19,340 | +0.05% | 674 |
|---|
| 2026.04.30 | ₩19,500 | ₩19,560 | ₩19,320 | ₩19,330 | -0.87% | 667 |
|---|
| 2026.04.29 | ₩19,430 | ₩19,630 | ₩19,370 | ₩19,500 | +0.36% | 2.6천 |
|---|
| 2026.04.28 | ₩19,350 | ₩19,530 | ₩19,230 | ₩19,440 | +0.47% | 991 |
|---|
| 2026.04.27 | ₩19,570 | ₩19,570 | ₩19,200 | ₩19,330 | -1.23% | 2.1천 |
|---|
| 2026.04.24 | ₩19,560 | ₩19,560 | ₩19,530 | ₩19,560 | 0.00% | 456 |
|---|
| 2026.04.23 | ₩19,630 | ₩19,690 | ₩19,520 | ₩19,530 | -0.51% | 509 |
|---|
| 2026.04.22 | ₩19,830 | ₩19,830 | ₩19,620 | ₩19,630 | -1.01% | 1.2천 |
|---|
| 2026.04.21 | ₩19,570 | ₩20,150 | ₩19,570 | ₩19,810 | +1.23% | 1.8천 |
|---|
| 2026.04.20 | ₩19,460 | ₩19,930 | ₩19,400 | ₩19,520 | +0.31% | 2천 |
|---|
| 2026.04.17 | ₩19,470 | ₩19,470 | ₩19,390 | ₩19,460 | -0.05% | 937 |
|---|
| 2026.04.16 | ₩19,250 | ₩19,460 | ₩19,250 | ₩19,430 | +0.94% | 1.2천 |
|---|
| 2026.04.15 | ₩19,330 | ₩19,350 | ₩19,220 | ₩19,250 | -0.41% | 367 |
|---|
| 2026.04.14 | ₩19,330 | ₩19,370 | ₩19,290 | ₩19,290 | -0.21% | 1.3천 |
|---|
| 2026.04.13 | ₩19,350 | ₩19,370 | ₩19,260 | ₩19,340 | -0.05% | 1.2천 |
|---|
| 2026.04.10 | ₩19,480 | ₩19,490 | ₩19,330 | ₩19,350 | -0.67% | 1.7천 |
|---|
| 2026.04.09 | ₩19,520 | ₩19,520 | ₩19,400 | ₩19,400 | -0.61% | 66 |
|---|
| 2026.04.08 | ₩19,430 | ₩19,530 | ₩19,410 | ₩19,490 | +0.31% | 517 |
|---|
| 2026.04.07 | ₩19,410 | ₩19,480 | ₩19,410 | ₩19,430 | +0.10% | 121 |
|---|
| 2026.04.06 | ₩19,320 | ₩19,470 | ₩19,250 | ₩19,400 | +0.41% | 275 |
|---|
| 2026.04.03 | ₩19,500 | ₩19,500 | ₩19,290 | ₩19,320 | -0.92% | 991 |
|---|
| 2026.04.02 | ₩19,320 | ₩19,580 | ₩19,100 | ₩19,470 | +0.78% | 2.6천 |
|---|
| 2026.04.01 | ₩19,080 | ₩19,320 | ₩19,050 | ₩19,250 | +0.89% | 1.7천 |
|---|
| 2026.03.31 | ₩19,200 | ₩19,200 | ₩18,700 | ₩19,080 | -0.63% | 476 |
|---|
| 2026.03.30 | ₩19,250 | ₩19,250 | ₩19,000 | ₩19,100 | -0.78% | 1.2천 |
|---|
| 2026.03.27 | ₩19,130 | ₩19,150 | ₩19,000 | ₩19,150 | +0.10% | 1.2천 |
|---|
| 2026.03.26 | ₩19,490 | ₩19,490 | ₩19,120 | ₩19,120 | -1.90% | 1.5천 |
|---|
| 2026.03.25 | ₩19,150 | ₩19,570 | ₩19,140 | ₩19,180 | +0.16% | 1.1천 |
|---|
| 2026.03.24 | ₩19,280 | ₩19,500 | ₩19,160 | ₩19,160 | -0.62% | 967 |
|---|
| 2026.03.23 | ₩19,460 | ₩19,490 | ₩19,110 | ₩19,180 | -1.44% | 2.2천 |
|---|
| 2026.03.20 | ₩19,600 | ₩19,600 | ₩19,400 | ₩19,460 | -0.71% | 1.2천 |
|---|
| 2026.03.19 | ₩19,610 | ₩19,730 | ₩19,520 | ₩19,550 | -0.31% | 224 |
|---|
| 2026.03.18 | ₩19,700 | ₩19,830 | ₩19,610 | ₩19,610 | -0.46% | 1.2천 |
|---|
| 2026.03.17 | ₩19,850 | ₩19,850 | ₩19,610 | ₩19,620 | -1.16% | 210 |
|---|
| 2026.03.16 | ₩19,700 | ₩19,800 | ₩19,400 | ₩19,610 | -0.46% | 595 |
|---|
| 2026.03.13 | ₩19,670 | ₩19,700 | ₩19,560 | ₩19,690 | +0.10% | 3.9천 |
|---|
| 2026.03.12 | ₩19,630 | ₩19,630 | ₩19,450 | ₩19,560 | -0.36% | 533 |
|---|
| 2026.03.11 | ₩19,700 | ₩19,700 | ₩19,320 | ₩19,470 | -1.17% | 568 |
|---|
| 2026.03.10 | ₩19,250 | ₩19,690 | ₩19,250 | ₩19,450 | +1.04% | 185 |
|---|
| 2026.03.09 | ₩19,340 | ₩19,480 | ₩19,110 | ₩19,210 | -0.67% | 1.3천 |
|---|
| 2026.03.06 | ₩19,040 | ₩19,580 | ₩19,000 | ₩19,490 | +2.36% | 2천 |
|---|
| 2026.03.05 | ₩19,280 | ₩20,000 | ₩19,260 | ₩19,590 | +1.61% | 3.2천 |
|---|
| 2026.03.04 | ₩19,970 | ₩20,100 | ₩18,650 | ₩18,770 | -6.01% | 3.9천 |
|---|
| 2026.03.03 | ₩21,300 | ₩21,300 | ₩19,850 | ₩19,970 | -6.24% | 5.7천 |
|---|
| 2026.02.27 | ₩21,400 | ₩21,500 | ₩21,200 | ₩21,300 | -0.47% | 770 |
|---|
| 2026.02.26 | ₩21,300 | ₩23,000 | ₩20,800 | ₩21,400 | +0.47% | 3.4천 |
|---|
| 2026.02.25 | ₩21,800 | ₩22,050 | ₩20,900 | ₩21,450 | -1.61% | 4.5천 |
|---|
| 2026.02.24 | ₩21,100 | ₩23,600 | ₩21,000 | ₩21,550 | +2.13% | 1.5만 |
|---|
| 2026.02.23 | ₩21,450 | ₩22,050 | ₩20,700 | ₩21,100 | -1.63% | 6.9천 |
|---|
| 2026.02.20 | ₩20,150 | ₩20,750 | ₩20,000 | ₩20,650 | +2.48% | 4.2천 |
|---|
| 2026.02.19 | ₩20,450 | ₩20,600 | ₩20,250 | ₩20,400 | -0.24% | 820 |
|---|
| 2026.02.13 | ₩20,100 | ₩20,650 | ₩20,050 | ₩20,450 | +1.74% | 481 |
|---|
| 2026.02.12 | ₩20,400 | ₩20,500 | ₩20,150 | ₩20,300 | -0.49% | 454 |
|---|
| 2026.02.11 | ₩20,000 | ₩20,450 | ₩19,990 | ₩20,150 | +0.75% | 661 |
|---|
| 2026.02.10 | ₩20,150 | ₩20,400 | ₩20,000 | ₩20,000 | -0.74% | 1.6천 |
|---|
| 2026.02.09 | ₩19,970 | ₩20,650 | ₩19,970 | ₩20,150 | +0.90% | 672 |
|---|
| 2026.02.06 | ₩20,450 | ₩20,450 | ₩19,850 | ₩20,150 | -1.47% | 2.1천 |
|---|
| 2026.02.05 | ₩20,550 | ₩20,900 | ₩20,400 | ₩20,600 | +0.24% | 1.2천 |
|---|
| 2026.02.04 | ₩20,750 | ₩20,850 | ₩20,550 | ₩20,700 | -0.24% | 632 |
|---|
| 2026.02.03 | ₩20,250 | ₩20,750 | ₩20,250 | ₩20,550 | +1.48% | 1.4천 |
|---|
| 2026.02.02 | ₩21,750 | ₩21,900 | ₩20,000 | ₩20,300 | -6.67% | 4.6천 |
|---|
| 2026.01.30 | ₩20,450 | ₩21,650 | ₩20,300 | ₩21,500 | +5.13% | 6.6천 |
|---|
| 2026.01.29 | ₩19,800 | ₩21,250 | ₩19,800 | ₩20,450 | +3.28% | 6.6천 |
|---|
| 2026.01.28 | ₩19,750 | ₩20,050 | ₩19,700 | ₩19,830 | +0.41% | 1.5천 |
|---|
| 2026.01.27 | ₩19,520 | ₩19,730 | ₩19,410 | ₩19,700 | +0.92% | 1.6천 |
|---|
| 2026.01.26 | ₩19,480 | ₩19,500 | ₩19,400 | ₩19,410 | -0.36% | 507 |
|---|
| 2026.01.23 | ₩19,310 | ₩19,480 | ₩19,310 | ₩19,390 | +0.41% | 1.4천 |
|---|
| 2026.01.22 | ₩19,500 | ₩19,500 | ₩19,300 | ₩19,310 | -0.97% | 1.8천 |
|---|
| 2026.01.21 | ₩19,750 | ₩20,200 | ₩19,110 | ₩19,500 | -1.27% | 2.4천 |
|---|
| 2026.01.20 | ₩19,910 | ₩20,200 | ₩19,810 | ₩19,840 | -0.35% | 824 |
|---|
| 2026.01.19 | ₩19,880 | ₩20,050 | ₩19,750 | ₩19,850 | -0.15% | 1.3천 |
|---|
| 2026.01.16 | ₩20,200 | ₩20,250 | ₩19,950 | ₩20,000 | -0.99% | 1.3천 |
|---|
| 2026.01.15 | ₩20,150 | ₩20,150 | ₩19,880 | ₩20,150 | 0.00% | 881 |
|---|
| 2026.01.14 | ₩20,150 | ₩20,150 | ₩19,980 | ₩19,980 | -0.84% | 1천 |
|---|
| 2026.01.13 | ₩20,300 | ₩20,400 | ₩19,950 | ₩20,100 | -0.99% | 1.9천 |
|---|
| 2026.01.12 | ₩20,700 | ₩20,800 | ₩20,250 | ₩20,250 | -2.17% | 2.7천 |
|---|
| 2026.01.09 | ₩20,650 | ₩20,800 | ₩20,650 | ₩20,750 | +0.48% | 1.6천 |
|---|
| 2026.01.08 | ₩20,900 | ₩20,900 | ₩20,650 | ₩20,750 | -0.72% | 1.8천 |
|---|
| 2026.01.07 | ₩20,950 | ₩21,000 | ₩20,700 | ₩20,850 | -0.48% | 1.6천 |
|---|
| 2026.01.06 | ₩21,400 | ₩21,450 | ₩20,650 | ₩20,950 | -2.10% | 5.2천 |
|---|
| 2026.01.05 | ₩21,600 | ₩21,600 | ₩21,300 | ₩21,400 | -0.93% | 989 |
|---|
| 2026.01.02 | ₩21,450 | ₩21,800 | ₩21,400 | ₩21,550 | +0.47% | 1.2천 |
|---|
| 2025.12.30 | ₩21,650 | ₩21,650 | ₩21,400 | ₩21,400 | -1.15% | 495 |
|---|
| 2025.12.29 | ₩21,650 | ₩21,800 | ₩21,500 | ₩21,500 | -0.69% | 926 |
|---|
| 2025.12.26 | ₩21,900 | ₩21,900 | ₩21,600 | ₩21,650 | -1.14% | 908 |
|---|
| 2025.12.24 | ₩21,850 | ₩21,950 | ₩21,800 | ₩21,850 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩21,950 | ₩21,950 | ₩21,850 | ₩21,850 | -0.46% | 911 |
|---|
| 2025.12.22 | ₩22,100 | ₩22,100 | ₩21,850 | ₩21,950 | -0.68% | 601 |
|---|
| 2025.12.19 | ₩22,250 | ₩22,300 | ₩21,900 | ₩22,000 | -1.12% | 1.2천 |
|---|
| 2025.12.18 | ₩22,100 | ₩22,200 | ₩21,900 | ₩22,150 | +0.23% | 1.6천 |
|---|
| 2025.12.17 | ₩22,000 | ₩22,100 | ₩21,950 | ₩22,050 | +0.23% | 1.1천 |
|---|
| 2025.12.16 | ₩22,050 | ₩22,150 | ₩21,900 | ₩22,000 | -0.23% | 796 |
|---|
| 2025.12.15 | ₩21,850 | ₩22,200 | ₩21,850 | ₩22,000 | +0.69% | 1.4천 |
|---|
| 2025.12.12 | ₩21,850 | ₩22,050 | ₩21,850 | ₩21,850 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩21,900 | ₩22,100 | ₩21,800 | ₩21,800 | -0.46% | 921 |
|---|
| 2025.12.10 | ₩22,050 | ₩22,050 | ₩21,800 | ₩21,950 | -0.45% | 1.1천 |
|---|
| 2025.12.09 | ₩22,150 | ₩22,150 | ₩21,850 | ₩22,050 | -0.45% | 1.5천 |
|---|
| 2025.12.08 | ₩22,300 | ₩22,300 | ₩22,050 | ₩22,150 | -0.67% | 777 |
|---|
| 2025.12.05 | ₩22,300 | ₩22,450 | ₩22,100 | ₩22,300 | 0.00% | 764 |
|---|
| 2025.12.04 | ₩22,600 | ₩22,600 | ₩22,200 | ₩22,250 | -1.55% | 1.1천 |
|---|
| 2025.12.03 | ₩22,400 | ₩22,650 | ₩22,400 | ₩22,500 | +0.45% | 760 |
|---|
| 2025.12.02 | ₩22,350 | ₩22,400 | ₩22,250 | ₩22,300 | -0.22% | 1.4천 |
|---|
| 2025.12.01 | ₩22,350 | ₩22,550 | ₩22,350 | ₩22,350 | 0.00% | 735 |
|---|
| 2025.11.28 | ₩22,000 | ₩22,600 | ₩22,000 | ₩22,350 | +1.59% | 2.5천 |
|---|
| 2025.11.27 | ₩21,800 | ₩22,200 | ₩21,800 | ₩22,150 | +1.61% | 1.5천 |
|---|
| 2025.11.26 | ₩22,000 | ₩22,050 | ₩21,750 | ₩21,750 | -1.14% | 1.3천 |
|---|
| 2025.11.25 | ₩22,000 | ₩22,050 | ₩21,800 | ₩21,950 | -0.23% | 1.1천 |
|---|
| 2025.11.24 | ₩21,900 | ₩22,000 | ₩21,800 | ₩21,950 | +0.23% | 1천 |
|---|
| 2025.11.21 | ₩22,300 | ₩22,300 | ₩21,600 | ₩21,850 | -2.02% | 2.6천 |
|---|
| 2025.11.20 | ₩21,800 | ₩22,300 | ₩21,700 | ₩22,200 | +1.83% | 1.9천 |
|---|
| 2025.11.19 | ₩21,900 | ₩22,000 | ₩21,650 | ₩21,700 | -0.91% | 3.2천 |
|---|
| 2025.11.18 | ₩22,250 | ₩22,250 | ₩21,900 | ₩22,000 | -1.12% | 363 |
|---|
| 2025.11.17 | ₩22,200 | ₩22,250 | ₩22,100 | ₩22,150 | -0.23% | 531 |
|---|
| 2025.11.14 | ₩22,250 | ₩22,500 | ₩22,200 | ₩22,200 | -0.22% | 821 |
|---|
| 2025.11.13 | ₩22,400 | ₩22,500 | ₩22,250 | ₩22,400 | 0.00% | 852 |
|---|
| 2025.11.12 | ₩22,400 | ₩22,550 | ₩21,600 | ₩22,400 | 0.00% | 4.1천 |
|---|
| 2025.11.11 | ₩22,100 | ₩22,700 | ₩22,000 | ₩22,450 | +1.58% | 5.9천 |
|---|
| 2025.11.10 | ₩21,850 | ₩22,450 | ₩21,850 | ₩22,250 | +1.83% | 2.1천 |
|---|
| 2025.11.07 | ₩22,300 | ₩22,300 | ₩21,750 | ₩21,850 | -2.02% | 3.4천 |
|---|
| 2025.11.06 | ₩22,350 | ₩22,350 | ₩22,050 | ₩22,300 | -0.22% | 1.5천 |
|---|
| 2025.11.05 | ₩22,900 | ₩22,900 | ₩22,000 | ₩22,200 | -3.06% | 4.4천 |
|---|
| 2025.11.04 | ₩23,050 | ₩23,050 | ₩22,700 | ₩22,750 | -1.30% | 3.9천 |
|---|
| 2025.11.03 | ₩23,150 | ₩23,250 | ₩23,050 | ₩23,100 | -0.22% | 1.9천 |
|---|
| 2025.10.31 | ₩23,300 | ₩23,300 | ₩23,050 | ₩23,150 | -0.64% | 2.6천 |
|---|
| 2025.10.30 | ₩23,650 | ₩23,650 | ₩23,250 | ₩23,300 | -1.48% | 4.4천 |
|---|
| 2025.10.29 | ₩24,050 | ₩24,050 | ₩23,600 | ₩23,650 | -1.66% | 4.5천 |
|---|
| 2025.10.28 | ₩24,250 | ₩24,350 | ₩23,900 | ₩24,250 | 0.00% | 2.1천 |
|---|
| 2025.10.27 | ₩24,050 | ₩24,400 | ₩23,900 | ₩24,200 | +0.62% | 2.9천 |
|---|
| 2025.10.24 | ₩24,450 | ₩24,450 | ₩24,000 | ₩24,150 | -1.23% | 2.8천 |
|---|
| 2025.10.23 | ₩24,550 | ₩24,600 | ₩24,150 | ₩24,250 | -1.22% | 3.2천 |
|---|
| 2025.10.22 | ₩24,500 | ₩24,550 | ₩24,300 | ₩24,550 | +0.20% | 518 |
|---|
| 2025.10.21 | ₩24,750 | ₩24,800 | ₩24,400 | ₩24,400 | -1.41% | 785 |
|---|
| 2025.10.20 | ₩24,400 | ₩24,750 | ₩24,350 | ₩24,750 | +1.43% | 636 |
|---|
| 2025.10.17 | ₩25,050 | ₩25,050 | ₩24,400 | ₩24,400 | -2.59% | 1.4천 |
|---|
| 2025.10.16 | ₩25,600 | ₩26,000 | ₩25,050 | ₩25,050 | -2.15% | 2.6천 |
|---|
| 2025.10.15 | ₩24,750 | ₩25,800 | ₩24,675 | ₩25,600 | +3.43% | 2.8천 |
|---|
| 2025.10.14 | ₩25,400 | ₩25,400 | ₩24,500 | ₩24,600 | -3.15% | 2.8천 |
|---|
| 2025.10.13 | ₩25,700 | ₩25,700 | ₩24,700 | ₩25,050 | -2.53% | 3천 |
|---|
| 2025.10.10 | ₩25,000 | ₩26,350 | ₩24,300 | ₩25,750 | +3.00% | 1.2만 |
|---|