시장 데이터를 불러오는 중
전체 종목
아시아종묘 과거 주가
154030.KQ · KOSDAQ
주요 제품·사업: 종자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
154030.KQ · KOSDAQ
주요 제품·사업: 종자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,630 | ₩1,630 | ₩1,620 | ₩1,621 | -0.55% | 1만 |
| 2026.10.07 | ₩1,609 | ₩1,650 | ₩1,609 | ₩1,620 | +0.68% | 8.8천 |
| 2026.10.06 | ₩1,597 | ₩1,611 | ₩1,570 | ₩1,609 | +0.75% | 2.7만 |
| 2026.10.02 | ₩1,562 | ₩1,585 | ₩1,536 | ₩1,574 | +0.77% | 5.6천 |
| 2026.10.01 | ₩1,562 | ₩1,599 | ₩1,521 | ₩1,562 | 0.00% | 3만 |
| 2026.09.30 | ₩1,593 | ₩1,593 | ₩1,558 | ₩1,562 | -1.95% | 3.9천 |
| 2026.09.29 | ₩1,600 | ₩1,600 | ₩1,555 | ₩1,562 | -2.38% | 1.9만 |
| 2026.09.28 | ₩1,625 | ₩1,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,521 |
| ₩1,597 |
| -1.72% |
| 4.6만 |
| 2026.09.23 | ₩1,656 | ₩1,656 | ₩1,592 | ₩1,600 | -3.38% | 2.3만 |
|---|
| 2026.09.22 | ₩1,672 | ₩1,672 | ₩1,628 | ₩1,650 | -1.32% | 1.8만 |
|---|
| 2026.09.21 | ₩1,700 | ₩1,700 | ₩1,648 | ₩1,670 | -1.76% | 1만 |
|---|
| 2026.09.18 | ₩1,696 | ₩1,710 | ₩1,650 | ₩1,685 | -0.65% | 4.2천 |
|---|
| 2026.09.17 | ₩1,716 | ₩1,716 | ₩1,652 | ₩1,696 | -1.17% | 3.1천 |
|---|
| 2026.09.16 | ₩1,697 | ₩1,705 | ₩1,650 | ₩1,702 | +0.29% | 1.1만 |
|---|
| 2026.09.15 | ₩1,725 | ₩1,725 | ₩1,678 | ₩1,697 | -1.62% | 1.1만 |
|---|
| 2026.09.14 | ₩1,730 | ₩1,759 | ₩1,650 | ₩1,744 | +0.81% | 2.4만 |
|---|
| 2026.09.11 | ₩1,700 | ₩1,730 | ₩1,677 | ₩1,730 | +1.76% | 1.7만 |
|---|
| 2026.09.10 | ₩1,700 | ₩1,706 | ₩1,646 | ₩1,700 | 0.00% | 1.8만 |
|---|
| 2026.09.09 | ₩1,700 | ₩1,700 | ₩1,661 | ₩1,679 | -1.24% | 2.3천 |
|---|
| 2026.09.08 | ₩1,662 | ₩1,697 | ₩1,657 | ₩1,661 | -0.06% | 1.4만 |
|---|
| 2026.09.07 | ₩1,689 | ₩1,702 | ₩1,665 | ₩1,690 | +0.06% | 1.3만 |
|---|
| 2026.09.04 | ₩1,687 | ₩1,694 | ₩1,672 | ₩1,689 | +0.12% | 7.6천 |
|---|
| 2026.09.03 | ₩1,699 | ₩1,699 | ₩1,665 | ₩1,687 | -0.71% | 8.5천 |
|---|
| 2026.09.02 | ₩1,665 | ₩1,697 | ₩1,651 | ₩1,685 | +1.20% | 3.2만 |
|---|
| 2026.09.01 | ₩1,665 | ₩1,670 | ₩1,633 | ₩1,665 | 0.00% | 2.1만 |
|---|
| 2026.08.31 | ₩1,679 | ₩1,679 | ₩1,623 | ₩1,657 | -1.31% | 5천 |
|---|
| 2026.08.28 | ₩1,628 | ₩1,659 | ₩1,623 | ₩1,657 | +1.78% | 1.7만 |
|---|
| 2026.08.27 | ₩1,651 | ₩1,651 | ₩1,608 | ₩1,623 | -1.70% | 1.8만 |
|---|
| 2026.08.26 | ₩1,623 | ₩1,699 | ₩1,617 | ₩1,624 | +0.06% | 3.9만 |
|---|
| 2026.08.25 | ₩1,622 | ₩1,623 | ₩1,600 | ₩1,622 | 0.00% | 8.7천 |
|---|
| 2026.08.24 | ₩1,618 | ₩1,636 | ₩1,580 | ₩1,622 | +0.25% | 2.4만 |
|---|
| 2026.08.21 | ₩1,623 | ₩1,690 | ₩1,617 | ₩1,650 | +1.66% | 2.4만 |
|---|
| 2026.08.20 | ₩1,655 | ₩1,686 | ₩1,600 | ₩1,633 | -1.33% | 2.9만 |
|---|
| 2026.08.19 | ₩1,700 | ₩1,720 | ₩1,623 | ₩1,675 | -1.47% | 11.8만 |
|---|
| 2026.08.18 | ₩1,654 | ₩1,760 | ₩1,641 | ₩1,661 | +0.42% | 4.3만 |
|---|
| 2026.08.14 | ₩1,655 | ₩1,655 | ₩1,641 | ₩1,654 | -0.06% | 6.7천 |
|---|
| 2026.08.13 | ₩1,695 | ₩1,695 | ₩1,609 | ₩1,655 | -2.36% | 1.4만 |
|---|
| 2026.08.12 | ₩1,684 | ₩1,700 | ₩1,643 | ₩1,669 | -0.89% | 1.8만 |
|---|
| 2026.08.11 | ₩1,697 | ₩1,697 | ₩1,643 | ₩1,669 | -1.65% | 1.3만 |
|---|
| 2026.08.10 | ₩1,638 | ₩1,700 | ₩1,610 | ₩1,667 | +1.77% | 1.6만 |
|---|
| 2026.08.07 | ₩1,632 | ₩1,653 | ₩1,600 | ₩1,652 | +1.23% | 1.1만 |
|---|
| 2026.08.06 | ₩1,667 | ₩1,669 | ₩1,634 | ₩1,634 | -1.98% | 1.5만 |
|---|
| 2026.08.05 | ₩1,601 | ₩1,653 | ₩1,590 | ₩1,650 | +3.06% | 2.9만 |
|---|
| 2026.08.04 | ₩1,572 | ₩1,628 | ₩1,572 | ₩1,605 | +2.10% | 8.1천 |
|---|
| 2026.08.03 | ₩1,609 | ₩1,620 | ₩1,570 | ₩1,603 | -0.37% | 1.3만 |
|---|
| 2026.07.31 | ₩1,587 | ₩1,628 | ₩1,587 | ₩1,600 | +0.82% | 1.5만 |
|---|
| 2026.07.30 | ₩1,697 | ₩1,697 | ₩1,579 | ₩1,621 | -4.48% | 1.9만 |
|---|
| 2026.07.29 | ₩1,560 | ₩1,699 | ₩1,462 | ₩1,661 | +6.47% | 5.5만 |
|---|
| 2026.07.28 | ₩1,624 | ₩1,655 | ₩1,548 | ₩1,600 | -1.48% | 3.5만 |
|---|
| 2026.07.27 | ₩1,626 | ₩1,660 | ₩1,533 | ₩1,620 | -0.37% | 2.3만 |
|---|
| 2026.07.24 | ₩1,575 | ₩1,625 | ₩1,550 | ₩1,621 | +2.92% | 1.5만 |
|---|
| 2026.07.23 | ₩1,539 | ₩1,616 | ₩1,531 | ₩1,614 | +4.87% | 1.3만 |
|---|
| 2026.07.22 | ₩1,556 | ₩1,710 | ₩1,521 | ₩1,539 | -1.09% | 3.3만 |
|---|
| 2026.07.21 | ₩1,540 | ₩1,556 | ₩1,494 | ₩1,539 | -0.06% | 1.1만 |
|---|
| 2026.07.20 | ₩1,569 | ₩1,569 | ₩1,500 | ₩1,560 | -0.57% | 2.8만 |
|---|
| 2026.07.16 | ₩1,563 | ₩1,620 | ₩1,486 | ₩1,569 | +0.38% | 8천 |
|---|
| 2026.07.15 | ₩1,535 | ₩1,579 | ₩1,523 | ₩1,563 | +1.82% | 9.4천 |
|---|
| 2026.07.14 | ₩1,607 | ₩1,619 | ₩1,523 | ₩1,535 | -4.48% | 3.3만 |
|---|
| 2026.07.13 | ₩1,545 | ₩1,620 | ₩1,485 | ₩1,620 | +4.85% | 6.5만 |
|---|
| 2026.07.10 | ₩1,549 | ₩1,622 | ₩1,522 | ₩1,544 | -0.32% | 5.2만 |
|---|
| 2026.07.09 | ₩1,571 | ₩1,574 | ₩1,537 | ₩1,549 | -1.40% | 9.8천 |
|---|
| 2026.07.08 | ₩1,612 | ₩1,637 | ₩1,566 | ₩1,584 | -1.74% | 9.9천 |
|---|
| 2026.07.07 | ₩1,623 | ₩1,639 | ₩1,609 | ₩1,638 | +0.92% | 1.6만 |
|---|
| 2026.07.06 | ₩1,596 | ₩1,668 | ₩1,595 | ₩1,639 | +2.69% | 2.9만 |
|---|
| 2026.07.03 | ₩1,609 | ₩1,638 | ₩1,570 | ₩1,596 | -0.81% | 2.2만 |
|---|
| 2026.07.02 | ₩1,629 | ₩1,646 | ₩1,599 | ₩1,609 | -1.23% | 1.5만 |
|---|
| 2026.07.01 | ₩1,578 | ₩1,650 | ₩1,578 | ₩1,629 | +3.23% | 2.2만 |
|---|
| 2026.06.30 | ₩1,619 | ₩1,630 | ₩1,554 | ₩1,578 | -2.53% | 1.1만 |
|---|
| 2026.06.29 | ₩1,576 | ₩1,630 | ₩1,550 | ₩1,619 | +2.73% | 1.3만 |
|---|
| 2026.06.26 | ₩1,618 | ₩1,630 | ₩1,562 | ₩1,589 | -1.79% | 2.4만 |
|---|
| 2026.06.25 | ₩1,624 | ₩1,632 | ₩1,575 | ₩1,632 | +0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩1,526 | ₩1,661 | ₩1,526 | ₩1,638 | +7.34% | 1.5만 |
|---|
| 2026.06.23 | ₩1,622 | ₩1,626 | ₩1,541 | ₩1,620 | -0.12% | 5.9만 |
|---|
| 2026.06.22 | ₩1,657 | ₩1,666 | ₩1,591 | ₩1,622 | -2.11% | 7.1천 |
|---|
| 2026.06.19 | ₩1,738 | ₩1,738 | ₩1,615 | ₩1,657 | -4.66% | 1.3만 |
|---|
| 2026.06.18 | ₩1,704 | ₩1,728 | ₩1,656 | ₩1,694 | -0.59% | 1.8만 |
|---|
| 2026.06.17 | ₩1,685 | ₩1,719 | ₩1,618 | ₩1,704 | +1.13% | 1.6만 |
|---|
| 2026.06.16 | ₩1,680 | ₩1,709 | ₩1,650 | ₩1,685 | +0.30% | 8.8천 |
|---|
| 2026.06.15 | ₩1,620 | ₩1,708 | ₩1,620 | ₩1,680 | +3.70% | 1.6만 |
|---|
| 2026.06.12 | ₩1,642 | ₩1,705 | ₩1,550 | ₩1,630 | -0.73% | 2.5만 |
|---|
| 2026.06.11 | ₩1,620 | ₩1,750 | ₩1,610 | ₩1,642 | +1.36% | 1.3만 |
|---|
| 2026.06.10 | ₩1,634 | ₩1,766 | ₩1,591 | ₩1,634 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩1,582 | ₩1,767 | ₩1,580 | ₩1,634 | +3.29% | 2만 |
|---|
| 2026.06.08 | ₩1,671 | ₩1,707 | ₩1,537 | ₩1,610 | -3.65% | 2.8만 |
|---|
| 2026.06.05 | ₩1,670 | ₩1,707 | ₩1,603 | ₩1,671 | +0.06% | 2.6만 |
|---|
| 2026.06.04 | ₩1,663 | ₩1,701 | ₩1,612 | ₩1,670 | +0.42% | 8만 |
|---|
| 2026.06.02 | ₩1,753 | ₩1,753 | ₩1,651 | ₩1,663 | -5.13% | 8만 |
|---|
| 2026.06.01 | ₩1,785 | ₩1,793 | ₩1,701 | ₩1,767 | -1.01% | 6.3만 |
|---|
| 2026.05.29 | ₩1,772 | ₩1,803 | ₩1,702 | ₩1,800 | +1.58% | 7.8만 |
|---|
| 2026.05.28 | ₩1,752 | ₩1,800 | ₩1,718 | ₩1,800 | +2.74% | 4.8만 |
|---|
| 2026.05.27 | ₩1,801 | ₩1,803 | ₩1,747 | ₩1,766 | -1.94% | 4.6만 |
|---|
| 2026.05.26 | ₩1,843 | ₩1,843 | ₩1,790 | ₩1,801 | -2.28% | 7.5만 |
|---|
| 2026.05.22 | ₩1,807 | ₩1,866 | ₩1,807 | ₩1,857 | +2.77% | 3만 |
|---|
| 2026.05.21 | ₩1,806 | ₩1,830 | ₩1,792 | ₩1,798 | -0.44% | 3.2만 |
|---|
| 2026.05.20 | ₩1,822 | ₩1,879 | ₩1,795 | ₩1,806 | -0.88% | 3.4만 |
|---|
| 2026.05.19 | ₩1,866 | ₩1,877 | ₩1,829 | ₩1,837 | -1.55% | 4.9만 |
|---|
| 2026.05.18 | ₩1,875 | ₩1,912 | ₩1,815 | ₩1,882 | +0.37% | 3.3만 |
|---|
| 2026.05.15 | ₩1,884 | ₩1,884 | ₩1,781 | ₩1,875 | -0.48% | 6.3만 |
|---|
| 2026.05.14 | ₩1,890 | ₩1,899 | ₩1,862 | ₩1,884 | -0.32% | 3만 |
|---|
| 2026.05.13 | ₩1,895 | ₩1,913 | ₩1,866 | ₩1,890 | -0.26% | 5만 |
|---|
| 2026.05.12 | ₩1,935 | ₩1,935 | ₩1,881 | ₩1,895 | -2.07% | 5.4만 |
|---|
| 2026.05.11 | ₩1,973 | ₩1,973 | ₩1,910 | ₩1,924 | -2.48% | 8.3만 |
|---|
| 2026.05.08 | ₩1,975 | ₩1,992 | ₩1,856 | ₩1,973 | -0.10% | 5.8만 |
|---|
| 2026.05.07 | ₩1,993 | ₩2,020 | ₩1,978 | ₩1,983 | -0.50% | 5.3만 |
|---|
| 2026.05.06 | ₩2,050 | ₩2,050 | ₩1,989 | ₩1,996 | -2.63% | 8.4만 |
|---|
| 2026.05.04 | ₩2,040 | ₩2,065 | ₩2,020 | ₩2,035 | -0.25% | 8.5만 |
|---|
| 2026.04.30 | ₩2,030 | ₩2,075 | ₩2,020 | ₩2,050 | +0.99% | 6.4만 |
|---|
| 2026.04.29 | ₩2,015 | ₩2,045 | ₩2,015 | ₩2,045 | +1.49% | 3.2만 |
|---|
| 2026.04.28 | ₩2,030 | ₩2,050 | ₩2,020 | ₩2,030 | 0.00% | 3.1만 |
|---|
| 2026.04.27 | ₩2,030 | ₩2,045 | ₩2,020 | ₩2,035 | +0.25% | 3.4만 |
|---|
| 2026.04.24 | ₩2,010 | ₩2,055 | ₩2,005 | ₩2,030 | +1.00% | 3.6만 |
|---|
| 2026.04.23 | ₩2,030 | ₩2,030 | ₩2,000 | ₩2,010 | -0.99% | 4.7만 |
|---|
| 2026.04.22 | ₩2,050 | ₩2,050 | ₩2,010 | ₩2,030 | -0.98% | 4.1만 |
|---|
| 2026.04.21 | ₩2,050 | ₩2,070 | ₩2,015 | ₩2,050 | 0.00% | 5.2만 |
|---|
| 2026.04.20 | ₩2,125 | ₩2,125 | ₩2,065 | ₩2,070 | -2.59% | 4.4만 |
|---|
| 2026.04.17 | ₩2,165 | ₩2,165 | ₩2,060 | ₩2,105 | -2.77% | 6.9만 |
|---|
| 2026.04.16 | ₩2,045 | ₩2,090 | ₩2,045 | ₩2,080 | +1.71% | 3.9만 |
|---|
| 2026.04.15 | ₩2,105 | ₩2,105 | ₩2,015 | ₩2,065 | -1.90% | 7.1만 |
|---|
| 2026.04.14 | ₩2,125 | ₩2,125 | ₩2,000 | ₩2,030 | -4.47% | 6.7만 |
|---|
| 2026.04.13 | ₩1,990 | ₩2,055 | ₩1,971 | ₩1,996 | +0.30% | 6.3만 |
|---|
| 2026.04.10 | ₩1,955 | ₩1,990 | ₩1,909 | ₩1,975 | +1.02% | 4.6만 |
|---|
| 2026.04.09 | ₩1,955 | ₩1,965 | ₩1,948 | ₩1,955 | 0.00% | 3.1만 |
|---|
| 2026.04.08 | ₩1,954 | ₩1,993 | ₩1,948 | ₩1,955 | +0.05% | 6.5만 |
|---|
| 2026.04.07 | ₩1,986 | ₩2,005 | ₩1,950 | ₩1,954 | -1.61% | 4.2만 |
|---|
| 2026.04.06 | ₩1,965 | ₩2,010 | ₩1,933 | ₩1,986 | +1.07% | 4.7만 |
|---|
| 2026.04.03 | ₩1,940 | ₩1,977 | ₩1,940 | ₩1,965 | +1.29% | 3.9만 |
|---|
| 2026.04.02 | ₩2,000 | ₩2,000 | ₩1,923 | ₩1,940 | -3.00% | 8.2만 |
|---|
| 2026.04.01 | ₩1,971 | ₩2,020 | ₩1,970 | ₩2,010 | +1.98% | 4.6만 |
|---|
| 2026.03.31 | ₩2,005 | ₩2,005 | ₩1,965 | ₩1,971 | -1.70% | 5.4만 |
|---|
| 2026.03.30 | ₩2,020 | ₩2,055 | ₩1,970 | ₩2,005 | -0.74% | 4.6만 |
|---|
| 2026.03.27 | ₩2,035 | ₩2,035 | ₩1,987 | ₩2,020 | -0.74% | 5.1만 |
|---|
| 2026.03.26 | ₩2,095 | ₩2,100 | ₩2,040 | ₩2,040 | -2.63% | 3.2만 |
|---|
| 2026.03.25 | ₩2,060 | ₩2,080 | ₩2,020 | ₩2,080 | +0.97% | 4.7만 |
|---|
| 2026.03.24 | ₩2,070 | ₩2,075 | ₩2,015 | ₩2,040 | -1.45% | 10.5만 |
|---|
| 2026.03.23 | ₩2,135 | ₩2,135 | ₩2,035 | ₩2,070 | -3.04% | 6.2만 |
|---|
| 2026.03.20 | ₩2,085 | ₩2,185 | ₩2,030 | ₩2,135 | +2.40% | 6.6만 |
|---|
| 2026.03.19 | ₩2,110 | ₩2,155 | ₩2,070 | ₩2,085 | -1.18% | 5.7만 |
|---|
| 2026.03.18 | ₩2,115 | ₩2,135 | ₩2,075 | ₩2,110 | -0.24% | 7만 |
|---|
| 2026.03.17 | ₩2,110 | ₩2,145 | ₩2,070 | ₩2,120 | +0.47% | 9.4만 |
|---|
| 2026.03.16 | ₩2,175 | ₩2,235 | ₩2,120 | ₩2,120 | -2.53% | 16.2만 |
|---|
| 2026.03.13 | ₩2,210 | ₩2,430 | ₩2,155 | ₩2,165 | -2.04% | 70.4만 |
|---|
| 2026.03.12 | ₩2,180 | ₩2,230 | ₩2,155 | ₩2,160 | -0.92% | 10.3만 |
|---|
| 2026.03.11 | ₩2,155 | ₩2,210 | ₩2,150 | ₩2,180 | +1.16% | 11.6만 |
|---|
| 2026.03.10 | ₩2,240 | ₩2,240 | ₩2,130 | ₩2,180 | -2.68% | 28.8만 |
|---|
| 2026.03.09 | ₩2,035 | ₩2,400 | ₩2,005 | ₩2,250 | +10.57% | 254.2만 |
|---|
| 2026.03.06 | ₩2,000 | ₩2,030 | ₩1,965 | ₩2,020 | +1.00% | 6.3만 |
|---|
| 2026.03.05 | ₩1,939 | ₩2,020 | ₩1,939 | ₩1,994 | +2.84% | 8.7만 |
|---|
| 2026.03.04 | ₩2,080 | ₩2,080 | ₩1,840 | ₩1,925 | -7.45% | 17.9만 |
|---|
| 2026.03.03 | ₩2,170 | ₩2,170 | ₩2,040 | ₩2,080 | -4.15% | 12.8만 |
|---|
| 2026.02.27 | ₩2,175 | ₩2,190 | ₩2,100 | ₩2,170 | -0.23% | 6.5만 |
|---|
| 2026.02.26 | ₩2,215 | ₩2,220 | ₩2,170 | ₩2,175 | -1.81% | 7.5만 |
|---|
| 2026.02.25 | ₩2,200 | ₩2,215 | ₩2,190 | ₩2,215 | +0.68% | 6.8만 |
|---|
| 2026.02.24 | ₩2,220 | ₩2,225 | ₩2,170 | ₩2,190 | -1.35% | 6.3만 |
|---|
| 2026.02.23 | ₩2,245 | ₩2,245 | ₩2,190 | ₩2,220 | -1.11% | 8만 |
|---|
| 2026.02.20 | ₩2,205 | ₩2,235 | ₩2,170 | ₩2,205 | 0.00% | 7.4만 |
|---|
| 2026.02.19 | ₩2,245 | ₩2,250 | ₩2,140 | ₩2,205 | -1.78% | 13.9만 |
|---|
| 2026.02.13 | ₩2,210 | ₩2,245 | ₩2,180 | ₩2,245 | +1.58% | 8.1만 |
|---|
| 2026.02.12 | ₩2,225 | ₩2,240 | ₩2,180 | ₩2,210 | -0.67% | 12.4만 |
|---|
| 2026.02.11 | ₩2,195 | ₩2,270 | ₩2,160 | ₩2,225 | +1.37% | 35만 |
|---|
| 2026.02.10 | ₩2,250 | ₩2,250 | ₩2,145 | ₩2,190 | -2.67% | 13.9만 |
|---|
| 2026.02.09 | ₩2,155 | ₩2,335 | ₩2,105 | ₩2,180 | +1.16% | 45.6만 |
|---|
| 2026.02.06 | ₩2,055 | ₩2,400 | ₩1,980 | ₩2,155 | +4.87% | 144.7만 |
|---|
| 2026.02.05 | ₩2,050 | ₩2,080 | ₩2,005 | ₩2,055 | +0.24% | 6.8만 |
|---|
| 2026.02.04 | ₩2,045 | ₩2,090 | ₩2,020 | ₩2,040 | -0.24% | 4.8만 |
|---|
| 2026.02.03 | ₩2,010 | ₩2,090 | ₩1,993 | ₩2,045 | +1.74% | 10.8만 |
|---|
| 2026.02.02 | ₩2,000 | ₩2,040 | ₩1,987 | ₩2,010 | +0.50% | 5.2만 |
|---|
| 2026.01.30 | ₩2,020 | ₩2,040 | ₩2,000 | ₩2,000 | -0.99% | 5.6만 |
|---|
| 2026.01.29 | ₩2,040 | ₩2,055 | ₩2,005 | ₩2,020 | -0.98% | 4.4만 |
|---|
| 2026.01.28 | ₩2,030 | ₩2,050 | ₩2,020 | ₩2,040 | +0.49% | 6.1만 |
|---|
| 2026.01.27 | ₩2,010 | ₩2,045 | ₩1,995 | ₩2,040 | +1.49% | 6.2만 |
|---|
| 2026.01.26 | ₩1,985 | ₩2,020 | ₩1,985 | ₩2,005 | +1.01% | 5.1만 |
|---|
| 2026.01.23 | ₩1,991 | ₩1,992 | ₩1,977 | ₩1,990 | -0.05% | 2.2만 |
|---|
| 2026.01.22 | ₩1,982 | ₩1,989 | ₩1,963 | ₩1,981 | -0.05% | 3.4만 |
|---|
| 2026.01.21 | ₩2,045 | ₩2,045 | ₩1,980 | ₩1,982 | -3.08% | 7.4만 |
|---|
| 2026.01.20 | ₩2,005 | ₩2,140 | ₩1,985 | ₩2,010 | +0.25% | 12.5만 |
|---|
| 2026.01.19 | ₩2,000 | ₩2,030 | ₩1,980 | ₩1,995 | -0.25% | 6.1만 |
|---|
| 2026.01.16 | ₩2,000 | ₩2,040 | ₩1,990 | ₩2,000 | 0.00% | 3.1만 |
|---|
| 2026.01.15 | ₩1,990 | ₩2,005 | ₩1,989 | ₩2,000 | +0.50% | 3.7만 |
|---|
| 2026.01.14 | ₩2,015 | ₩2,015 | ₩1,995 | ₩1,999 | -0.79% | 1.8만 |
|---|
| 2026.01.13 | ₩1,994 | ₩2,025 | ₩1,994 | ₩2,000 | +0.30% | 2.4만 |
|---|
| 2026.01.12 | ₩2,000 | ₩2,030 | ₩1,995 | ₩1,999 | -0.05% | 4.4만 |
|---|
| 2026.01.09 | ₩2,005 | ₩2,015 | ₩1,997 | ₩2,000 | -0.25% | 1.4만 |
|---|
| 2026.01.08 | ₩2,025 | ₩2,025 | ₩1,997 | ₩2,005 | -0.99% | 2.2만 |
|---|
| 2026.01.07 | ₩2,030 | ₩2,045 | ₩2,015 | ₩2,025 | -0.25% | 2.7만 |
|---|
| 2026.01.06 | ₩2,025 | ₩2,065 | ₩2,020 | ₩2,030 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩2,000 | ₩2,050 | ₩1,996 | ₩2,025 | +1.25% | 4.3만 |
|---|
| 2026.01.02 | ₩1,994 | ₩2,020 | ₩1,991 | ₩2,000 | +0.30% | 2.4만 |
|---|
| 2025.12.30 | ₩2,020 | ₩2,075 | ₩1,970 | ₩1,991 | -1.44% | 2.9만 |
|---|
| 2025.12.29 | ₩1,992 | ₩2,035 | ₩1,969 | ₩2,025 | +1.66% | 6.3만 |
|---|
| 2025.12.26 | ₩2,020 | ₩2,035 | ₩1,980 | ₩1,992 | -1.39% | 11.8만 |
|---|
| 2025.12.24 | ₩2,010 | ₩2,025 | ₩2,010 | ₩2,025 | +0.75% | 9.3천 |
|---|
| 2025.12.23 | ₩2,085 | ₩2,085 | ₩2,005 | ₩2,030 | -2.64% | 2.9만 |
|---|
| 2025.12.22 | ₩2,030 | ₩2,055 | ₩2,025 | ₩2,030 | 0.00% | 3.4만 |
|---|
| 2025.12.19 | ₩2,055 | ₩2,075 | ₩2,025 | ₩2,030 | -1.22% | 4.3만 |
|---|
| 2025.12.18 | ₩2,030 | ₩2,115 | ₩2,005 | ₩2,075 | +2.22% | 5.2만 |
|---|
| 2025.12.17 | ₩2,025 | ₩2,070 | ₩2,020 | ₩2,040 | +0.74% | 2.2만 |
|---|
| 2025.12.16 | ₩2,050 | ₩2,050 | ₩2,030 | ₩2,040 | -0.49% | 2.5만 |
|---|
| 2025.12.15 | ₩2,065 | ₩2,090 | ₩2,050 | ₩2,070 | +0.24% | 1.7만 |
|---|
| 2025.12.12 | ₩2,065 | ₩2,080 | ₩2,050 | ₩2,065 | 0.00% | 2.6만 |
|---|
| 2025.12.11 | ₩2,045 | ₩2,095 | ₩2,035 | ₩2,085 | +1.96% | 3.5만 |
|---|
| 2025.12.10 | ₩2,020 | ₩2,080 | ₩2,020 | ₩2,050 | +1.49% | 3.2만 |
|---|
| 2025.12.09 | ₩2,040 | ₩2,050 | ₩2,000 | ₩2,045 | +0.25% | 4.6만 |
|---|
| 2025.12.08 | ₩2,085 | ₩2,100 | ₩2,005 | ₩2,060 | -1.20% | 6.5만 |
|---|
| 2025.12.05 | ₩2,030 | ₩2,130 | ₩2,020 | ₩2,105 | +3.69% | 5.8만 |
|---|
| 2025.12.04 | ₩2,080 | ₩2,100 | ₩2,010 | ₩2,040 | -1.92% | 6.3만 |
|---|
| 2025.12.03 | ₩2,105 | ₩2,130 | ₩2,050 | ₩2,085 | -0.95% | 6.6만 |
|---|
| 2025.12.02 | ₩2,150 | ₩2,170 | ₩2,000 | ₩2,105 | -2.09% | 13.7만 |
|---|
| 2025.12.01 | ₩2,185 | ₩2,220 | ₩2,120 | ₩2,170 | -0.69% | 19.5만 |
|---|
| 2025.11.28 | ₩2,190 | ₩2,245 | ₩2,175 | ₩2,190 | 0.00% | 9.3만 |
|---|
| 2025.11.27 | ₩2,200 | ₩2,235 | ₩2,160 | ₩2,205 | +0.23% | 12.5만 |
|---|
| 2025.11.26 | ₩2,155 | ₩2,245 | ₩2,130 | ₩2,195 | +1.86% | 30.9만 |
|---|
| 2025.11.25 | ₩2,460 | ₩3,000 | ₩2,160 | ₩2,190 | -10.98% | 306.6만 |
|---|
| 2025.11.24 | ₩2,165 | ₩2,400 | ₩2,100 | ₩2,385 | +10.16% | 83.4만 |
|---|
| 2025.11.21 | ₩2,105 | ₩2,120 | ₩2,065 | ₩2,100 | -0.24% | 2.8만 |
|---|
| 2025.11.20 | ₩2,150 | ₩2,235 | ₩2,060 | ₩2,120 | -1.40% | 14만 |
|---|
| 2025.11.19 | ₩1,927 | ₩2,190 | ₩1,900 | ₩2,190 | +13.65% | 22.8만 |
|---|
| 2025.11.18 | ₩1,942 | ₩1,949 | ₩1,890 | ₩1,925 | -0.88% | 4.5만 |
|---|
| 2025.11.17 | ₩2,000 | ₩2,000 | ₩1,940 | ₩1,953 | -2.35% | 7.5만 |
|---|
| 2025.11.14 | ₩2,100 | ₩2,100 | ₩2,000 | ₩2,000 | -4.76% | 3.4만 |
|---|
| 2025.11.13 | ₩2,050 | ₩2,180 | ₩2,020 | ₩2,105 | +2.68% | 10.1만 |
|---|
| 2025.11.12 | ₩1,960 | ₩2,065 | ₩1,933 | ₩2,050 | +4.59% | 11.1만 |
|---|
| 2025.11.11 | ₩1,992 | ₩2,015 | ₩1,925 | ₩1,950 | -2.11% | 5.9만 |
|---|
| 2025.11.10 | ₩1,949 | ₩2,005 | ₩1,949 | ₩1,975 | +1.33% | 6만 |
|---|
| 2025.11.07 | ₩1,959 | ₩1,970 | ₩1,900 | ₩1,949 | -0.51% | 6만 |
|---|
| 2025.11.06 | ₩1,940 | ₩2,080 | ₩1,940 | ₩1,980 | +2.06% | 3.4만 |
|---|
| 2025.11.05 | ₩1,983 | ₩1,983 | ₩1,904 | ₩1,953 | -1.51% | 10.7만 |
|---|
| 2025.11.04 | ₩1,996 | ₩2,010 | ₩1,970 | ₩1,983 | -0.65% | 7만 |
|---|
| 2025.11.03 | ₩2,060 | ₩2,060 | ₩1,966 | ₩1,996 | -3.11% | 10.8만 |
|---|
| 2025.10.31 | ₩2,060 | ₩2,150 | ₩2,050 | ₩2,060 | 0.00% | 3.5만 |
|---|
| 2025.10.30 | ₩2,080 | ₩2,100 | ₩2,060 | ₩2,065 | -0.72% | 6.5만 |
|---|
| 2025.10.29 | ₩2,145 | ₩2,145 | ₩2,080 | ₩2,080 | -3.03% | 10.8만 |
|---|
| 2025.10.28 | ₩2,190 | ₩2,200 | ₩2,120 | ₩2,140 | -2.28% | 8.2만 |
|---|
| 2025.10.27 | ₩2,240 | ₩2,325 | ₩2,105 | ₩2,175 | -2.90% | 10.6만 |
|---|
| 2025.10.24 | ₩2,240 | ₩2,400 | ₩2,185 | ₩2,260 | +0.89% | 12.1만 |
|---|
| 2025.10.23 | ₩2,220 | ₩2,220 | ₩2,120 | ₩2,195 | -1.13% | 5.4만 |
|---|
| 2025.10.22 | ₩2,200 | ₩2,200 | ₩2,100 | ₩2,145 | -2.50% | 8.8만 |
|---|
| 2025.10.21 | ₩2,200 | ₩2,200 | ₩2,110 | ₩2,130 | -3.18% | 10.4만 |
|---|
| 2025.10.20 | ₩2,160 | ₩2,205 | ₩2,155 | ₩2,180 | +0.93% | 8.2만 |
|---|
| 2025.10.17 | ₩2,255 | ₩2,255 | ₩2,150 | ₩2,160 | -4.21% | 6.9만 |
|---|
| 2025.10.16 | ₩2,220 | ₩2,255 | ₩2,190 | ₩2,250 | +1.35% | 7만 |
|---|
| 2025.10.15 | ₩2,185 | ₩2,245 | ₩2,160 | ₩2,215 | +1.37% | 6.2만 |
|---|
| 2025.10.14 | ₩2,130 | ₩2,260 | ₩2,130 | ₩2,185 | +2.58% | 9.3만 |
|---|
| 2025.10.13 | ₩2,205 | ₩2,250 | ₩2,140 | ₩2,145 | -2.72% | 6.8만 |
|---|
| 2025.10.10 | ₩2,235 | ₩2,250 | ₩2,150 | ₩2,230 | -0.22% | 10.1만 |
|---|