시장 데이터를 불러오는 중
전체 종목
파버나인 과거 주가
177830.KQ · KOSDAQ
주요 제품·사업: 알루미늄 소재 TV 외관재(프레임, 스탠드)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
177830.KQ · KOSDAQ
주요 제품·사업: 알루미늄 소재 TV 외관재(프레임, 스탠드)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,130 | ₩2,220 | ₩2,130 | ₩2,220 | +4.23% | 7.4천 |
| 2026.10.08 | ₩2,110 | ₩2,220 | ₩2,110 | ₩2,200 | +4.27% | 2.3만 |
| 2026.10.07 | ₩2,180 | ₩2,180 | ₩2,080 | ₩2,155 | -1.15% | 1.4만 |
| 2026.10.06 | ₩2,115 | ₩2,165 | ₩2,090 | ₩2,105 | -0.47% | 2.3만 |
| 2026.10.02 | ₩2,110 | ₩2,155 | ₩2,075 | ₩2,090 | -0.95% | 5.6천 |
| 2026.10.01 | ₩2,075 | ₩2,110 | ₩2,020 | ₩2,110 | +1.69% | 1.3만 |
| 2026.09.30 | ₩2,100 | ₩2,110 | ₩2,045 | ₩2,085 | -0.71% | 1.2만 |
| 2026.09.29 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,055 |
| ₩2,100 |
| -2.10% |
| 1.2만 |
| 2026.09.28 | ₩2,135 | ₩2,160 | ₩2,025 | ₩2,145 | +0.47% | 2.3만 |
|---|
| 2026.09.23 | ₩2,180 | ₩2,180 | ₩2,000 | ₩2,140 | -1.83% | 10.7만 |
|---|
| 2026.09.22 | ₩2,160 | ₩2,160 | ₩2,130 | ₩2,160 | 0.00% | 5.4천 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,200 | ₩2,135 | ₩2,160 | -1.82% | 9.4천 |
|---|
| 2026.09.18 | ₩2,220 | ₩2,220 | ₩2,140 | ₩2,195 | -1.13% | 1.1만 |
|---|
| 2026.09.17 | ₩2,195 | ₩2,195 | ₩2,150 | ₩2,180 | -0.68% | 1.4천 |
|---|
| 2026.09.16 | ₩2,185 | ₩2,190 | ₩2,140 | ₩2,185 | 0.00% | 3천 |
|---|
| 2026.09.15 | ₩2,185 | ₩2,200 | ₩2,135 | ₩2,185 | 0.00% | 4.1천 |
|---|
| 2026.09.14 | ₩2,170 | ₩2,190 | ₩2,140 | ₩2,185 | +0.69% | 1.3천 |
|---|
| 2026.09.11 | ₩2,190 | ₩2,190 | ₩2,130 | ₩2,170 | -0.91% | 1.5만 |
|---|
| 2026.09.10 | ₩2,195 | ₩2,195 | ₩2,140 | ₩2,175 | -0.91% | 1.1만 |
|---|
| 2026.09.09 | ₩2,195 | ₩2,195 | ₩2,145 | ₩2,165 | -1.37% | 1.1만 |
|---|
| 2026.09.08 | ₩2,215 | ₩2,225 | ₩2,170 | ₩2,185 | -1.35% | 1.8만 |
|---|
| 2026.09.07 | ₩2,280 | ₩2,280 | ₩2,175 | ₩2,230 | -2.19% | 3.1만 |
|---|
| 2026.09.04 | ₩2,290 | ₩2,305 | ₩2,225 | ₩2,280 | -0.44% | 1.1만 |
|---|
| 2026.09.03 | ₩2,325 | ₩2,330 | ₩2,260 | ₩2,280 | -1.94% | 7.4천 |
|---|
| 2026.09.02 | ₩2,345 | ₩2,350 | ₩2,275 | ₩2,310 | -1.49% | 1.4만 |
|---|
| 2026.09.01 | ₩2,315 | ₩2,370 | ₩2,290 | ₩2,345 | +1.30% | 5.5천 |
|---|
| 2026.08.31 | ₩2,370 | ₩2,370 | ₩2,290 | ₩2,360 | -0.42% | 9.3천 |
|---|
| 2026.08.28 | ₩2,360 | ₩2,370 | ₩2,305 | ₩2,365 | +0.21% | 2.7만 |
|---|
| 2026.08.27 | ₩2,300 | ₩2,370 | ₩2,295 | ₩2,355 | +2.39% | 1만 |
|---|
| 2026.08.26 | ₩2,240 | ₩2,300 | ₩2,210 | ₩2,290 | +2.23% | 5.7천 |
|---|
| 2026.08.25 | ₩2,225 | ₩2,250 | ₩2,205 | ₩2,240 | +0.67% | 9.5천 |
|---|
| 2026.08.24 | ₩2,290 | ₩2,300 | ₩2,225 | ₩2,290 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩2,300 | ₩2,320 | ₩2,260 | ₩2,310 | +0.43% | 6.2천 |
|---|
| 2026.08.20 | ₩2,350 | ₩2,350 | ₩2,270 | ₩2,300 | -2.13% | 5.8만 |
|---|
| 2026.08.19 | ₩2,350 | ₩2,350 | ₩2,300 | ₩2,335 | -0.64% | 1.4만 |
|---|
| 2026.08.18 | ₩2,380 | ₩2,390 | ₩2,330 | ₩2,355 | -1.05% | 1.5만 |
|---|
| 2026.08.14 | ₩2,385 | ₩2,405 | ₩2,315 | ₩2,380 | -0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩2,405 | ₩2,405 | ₩2,320 | ₩2,380 | -1.04% | 9.6천 |
|---|
| 2026.08.12 | ₩2,390 | ₩2,415 | ₩2,375 | ₩2,390 | 0.00% | 7.4천 |
|---|
| 2026.08.11 | ₩2,345 | ₩2,405 | ₩2,345 | ₩2,390 | +1.92% | 3.7천 |
|---|
| 2026.08.10 | ₩2,405 | ₩2,415 | ₩2,330 | ₩2,370 | -1.46% | 7.4천 |
|---|
| 2026.08.07 | ₩2,395 | ₩2,410 | ₩2,355 | ₩2,395 | 0.00% | 2.7천 |
|---|
| 2026.08.06 | ₩2,390 | ₩2,415 | ₩2,215 | ₩2,415 | +1.05% | 2만 |
|---|
| 2026.08.05 | ₩2,385 | ₩2,400 | ₩2,320 | ₩2,400 | +0.63% | 1.3만 |
|---|
| 2026.08.04 | ₩2,435 | ₩2,435 | ₩2,355 | ₩2,385 | -2.05% | 8.2천 |
|---|
| 2026.08.03 | ₩2,410 | ₩2,485 | ₩2,405 | ₩2,435 | +1.04% | 7.1천 |
|---|
| 2026.07.31 | ₩2,245 | ₩2,420 | ₩2,245 | ₩2,410 | +7.35% | 1.7만 |
|---|
| 2026.07.30 | ₩2,370 | ₩2,475 | ₩2,320 | ₩2,330 | -1.69% | 6.8천 |
|---|
| 2026.07.29 | ₩2,350 | ₩2,400 | ₩2,250 | ₩2,375 | +1.06% | 1.8만 |
|---|
| 2026.07.28 | ₩2,310 | ₩2,400 | ₩2,310 | ₩2,395 | +3.68% | 8.9천 |
|---|
| 2026.07.27 | ₩2,450 | ₩2,450 | ₩2,370 | ₩2,400 | -2.04% | 2.8천 |
|---|
| 2026.07.24 | ₩2,425 | ₩2,465 | ₩2,360 | ₩2,450 | +1.03% | 7천 |
|---|
| 2026.07.23 | ₩2,440 | ₩2,470 | ₩2,335 | ₩2,440 | 0.00% | 8.8천 |
|---|
| 2026.07.22 | ₩2,380 | ₩2,500 | ₩2,310 | ₩2,460 | +3.36% | 1.1만 |
|---|
| 2026.07.21 | ₩2,340 | ₩2,420 | ₩2,340 | ₩2,365 | +1.07% | 3.1천 |
|---|
| 2026.07.20 | ₩2,475 | ₩2,475 | ₩2,315 | ₩2,410 | -2.63% | 1.2만 |
|---|
| 2026.07.16 | ₩2,395 | ₩2,395 | ₩2,300 | ₩2,365 | -1.25% | 6.8천 |
|---|
| 2026.07.15 | ₩2,450 | ₩2,450 | ₩2,320 | ₩2,365 | -3.47% | 8.4천 |
|---|
| 2026.07.14 | ₩2,355 | ₩2,375 | ₩2,280 | ₩2,360 | +0.21% | 2.8만 |
|---|
| 2026.07.13 | ₩2,470 | ₩2,475 | ₩2,310 | ₩2,375 | -3.85% | 1.5만 |
|---|
| 2026.07.10 | ₩2,500 | ₩2,500 | ₩2,335 | ₩2,405 | -3.80% | 3.1만 |
|---|
| 2026.07.09 | ₩2,430 | ₩2,450 | ₩2,355 | ₩2,435 | +0.21% | 6.7천 |
|---|
| 2026.07.08 | ₩2,500 | ₩2,500 | ₩2,325 | ₩2,450 | -2.00% | 2.1만 |
|---|
| 2026.07.07 | ₩2,510 | ₩2,510 | ₩2,355 | ₩2,420 | -3.59% | 1.3만 |
|---|
| 2026.07.06 | ₩2,450 | ₩2,500 | ₩2,400 | ₩2,475 | +1.02% | 2.2천 |
|---|
| 2026.07.03 | ₩2,465 | ₩2,510 | ₩2,315 | ₩2,450 | -0.61% | 9.4천 |
|---|
| 2026.07.02 | ₩2,425 | ₩2,470 | ₩2,375 | ₩2,445 | +0.82% | 6.8천 |
|---|
| 2026.07.01 | ₩2,460 | ₩2,460 | ₩2,360 | ₩2,445 | -0.61% | 8.1천 |
|---|
| 2026.06.30 | ₩2,420 | ₩2,465 | ₩2,280 | ₩2,465 | +1.86% | 1.2만 |
|---|
| 2026.06.29 | ₩2,315 | ₩2,420 | ₩2,315 | ₩2,420 | +4.54% | 1.5만 |
|---|
| 2026.06.26 | ₩2,435 | ₩2,435 | ₩2,270 | ₩2,410 | -1.03% | 3.3만 |
|---|
| 2026.06.25 | ₩2,485 | ₩2,485 | ₩2,350 | ₩2,435 | -2.01% | 6천 |
|---|
| 2026.06.24 | ₩2,440 | ₩2,470 | ₩2,310 | ₩2,470 | +1.23% | 1.1만 |
|---|
| 2026.06.23 | ₩2,380 | ₩2,450 | ₩2,250 | ₩2,440 | +2.52% | 2.7만 |
|---|
| 2026.06.22 | ₩2,495 | ₩2,495 | ₩2,360 | ₩2,385 | -4.41% | 2.8만 |
|---|
| 2026.06.19 | ₩2,575 | ₩2,610 | ₩2,470 | ₩2,535 | -1.55% | 3.8만 |
|---|
| 2026.06.18 | ₩2,575 | ₩2,615 | ₩2,550 | ₩2,595 | +0.78% | 7.6천 |
|---|
| 2026.06.17 | ₩2,575 | ₩2,610 | ₩2,565 | ₩2,595 | +0.78% | 1.3만 |
|---|
| 2026.06.16 | ₩2,520 | ₩2,600 | ₩2,520 | ₩2,595 | +2.98% | 1.4만 |
|---|
| 2026.06.15 | ₩2,580 | ₩2,600 | ₩2,560 | ₩2,600 | +0.78% | 5.9천 |
|---|
| 2026.06.12 | ₩2,550 | ₩2,580 | ₩2,540 | ₩2,580 | +1.18% | 8.6천 |
|---|
| 2026.06.11 | ₩2,455 | ₩2,540 | ₩2,390 | ₩2,530 | +3.05% | 1만 |
|---|
| 2026.06.10 | ₩2,480 | ₩2,580 | ₩2,395 | ₩2,450 | -1.21% | 1.4만 |
|---|
| 2026.06.09 | ₩2,480 | ₩2,480 | ₩2,385 | ₩2,480 | 0.00% | 2만 |
|---|
| 2026.06.08 | ₩2,430 | ₩2,450 | ₩2,320 | ₩2,450 | +0.82% | 2.7만 |
|---|
| 2026.06.05 | ₩2,480 | ₩2,485 | ₩2,410 | ₩2,450 | -1.21% | 9.4천 |
|---|
| 2026.06.04 | ₩2,425 | ₩2,480 | ₩2,350 | ₩2,470 | +1.86% | 4.4만 |
|---|
| 2026.06.02 | ₩2,480 | ₩2,480 | ₩2,260 | ₩2,430 | -2.02% | 4.5만 |
|---|
| 2026.06.01 | ₩2,500 | ₩2,500 | ₩2,380 | ₩2,500 | 0.00% | 5만 |
|---|
| 2026.05.29 | ₩2,515 | ₩2,515 | ₩2,415 | ₩2,500 | -0.60% | 3.1만 |
|---|
| 2026.05.28 | ₩2,515 | ₩2,515 | ₩2,395 | ₩2,515 | 0.00% | 4.9만 |
|---|
| 2026.05.27 | ₩2,515 | ₩2,515 | ₩2,300 | ₩2,515 | 0.00% | 5.6만 |
|---|
| 2026.05.26 | ₩2,555 | ₩2,595 | ₩2,450 | ₩2,510 | -1.76% | 5.8만 |
|---|
| 2026.05.22 | ₩2,585 | ₩2,585 | ₩2,430 | ₩2,555 | -1.16% | 3.7만 |
|---|
| 2026.05.21 | ₩2,580 | ₩2,585 | ₩2,430 | ₩2,520 | -2.33% | 15.4만 |
|---|
| 2026.05.20 | ₩2,680 | ₩2,700 | ₩2,520 | ₩2,545 | -5.04% | 9.1만 |
|---|
| 2026.05.19 | ₩2,790 | ₩2,965 | ₩2,565 | ₩2,615 | -6.27% | 74.8만 |
|---|
| 2026.05.18 | ₩2,795 | ₩2,795 | ₩2,670 | ₩2,740 | -1.97% | 5만 |
|---|
| 2026.05.15 | ₩2,745 | ₩2,765 | ₩2,700 | ₩2,740 | -0.18% | 2.9만 |
|---|
| 2026.05.14 | ₩2,805 | ₩2,805 | ₩2,580 | ₩2,765 | -1.43% | 9.5만 |
|---|
| 2026.05.13 | ₩2,730 | ₩2,795 | ₩2,710 | ₩2,765 | +1.28% | 2만 |
|---|
| 2026.05.12 | ₩2,745 | ₩2,800 | ₩2,700 | ₩2,765 | +0.73% | 5.8만 |
|---|
| 2026.05.11 | ₩2,745 | ₩2,780 | ₩2,705 | ₩2,770 | +0.91% | 5.6만 |
|---|
| 2026.05.08 | ₩2,795 | ₩2,795 | ₩2,710 | ₩2,745 | -1.79% | 3.2만 |
|---|
| 2026.05.07 | ₩2,700 | ₩2,805 | ₩2,690 | ₩2,780 | +2.96% | 6.6만 |
|---|
| 2026.05.06 | ₩2,735 | ₩2,740 | ₩2,685 | ₩2,700 | -1.28% | 5.4만 |
|---|
| 2026.05.04 | ₩2,765 | ₩2,770 | ₩2,715 | ₩2,735 | -1.08% | 4.2만 |
|---|
| 2026.04.30 | ₩2,780 | ₩2,780 | ₩2,725 | ₩2,760 | -0.72% | 2.3만 |
|---|
| 2026.04.29 | ₩2,825 | ₩2,825 | ₩2,750 | ₩2,765 | -2.12% | 1.7만 |
|---|
| 2026.04.28 | ₩2,775 | ₩2,835 | ₩2,760 | ₩2,780 | +0.18% | 2.2만 |
|---|
| 2026.04.27 | ₩2,835 | ₩2,835 | ₩2,770 | ₩2,775 | -2.12% | 4.4만 |
|---|
| 2026.04.24 | ₩2,840 | ₩2,860 | ₩2,805 | ₩2,835 | -0.18% | 2.1만 |
|---|
| 2026.04.23 | ₩2,850 | ₩2,850 | ₩2,670 | ₩2,840 | -0.35% | 9만 |
|---|
| 2026.04.22 | ₩2,840 | ₩2,840 | ₩2,780 | ₩2,835 | -0.18% | 3.4만 |
|---|
| 2026.04.21 | ₩2,835 | ₩2,850 | ₩2,730 | ₩2,805 | -1.06% | 3.5만 |
|---|
| 2026.04.20 | ₩2,850 | ₩2,865 | ₩2,780 | ₩2,800 | -1.75% | 7.1만 |
|---|
| 2026.04.17 | ₩2,825 | ₩2,855 | ₩2,780 | ₩2,850 | +0.88% | 2.6만 |
|---|
| 2026.04.16 | ₩2,850 | ₩2,850 | ₩2,725 | ₩2,830 | -0.70% | 5.9만 |
|---|
| 2026.04.15 | ₩2,835 | ₩2,835 | ₩2,770 | ₩2,830 | -0.18% | 2.5만 |
|---|
| 2026.04.14 | ₩2,835 | ₩2,845 | ₩2,800 | ₩2,835 | 0.00% | 2.8만 |
|---|
| 2026.04.13 | ₩2,790 | ₩2,840 | ₩2,775 | ₩2,830 | +1.43% | 2.5만 |
|---|
| 2026.04.10 | ₩2,770 | ₩2,810 | ₩2,770 | ₩2,795 | +0.90% | 1.5만 |
|---|
| 2026.04.09 | ₩2,765 | ₩2,800 | ₩2,750 | ₩2,770 | +0.18% | 5.2만 |
|---|
| 2026.04.08 | ₩2,755 | ₩2,790 | ₩2,740 | ₩2,765 | +0.36% | 1.9만 |
|---|
| 2026.04.07 | ₩2,790 | ₩2,790 | ₩2,745 | ₩2,750 | -1.43% | 1만 |
|---|
| 2026.04.06 | ₩2,735 | ₩2,775 | ₩2,710 | ₩2,750 | +0.55% | 1.6만 |
|---|
| 2026.04.03 | ₩2,735 | ₩2,755 | ₩2,710 | ₩2,735 | 0.00% | 1.4만 |
|---|
| 2026.04.02 | ₩2,750 | ₩2,750 | ₩2,705 | ₩2,730 | -0.73% | 1.5만 |
|---|
| 2026.04.01 | ₩2,780 | ₩2,790 | ₩2,710 | ₩2,745 | -1.26% | 4.7만 |
|---|
| 2026.03.31 | ₩2,700 | ₩2,830 | ₩2,670 | ₩2,755 | +2.04% | 11.7만 |
|---|
| 2026.03.30 | ₩2,700 | ₩2,700 | ₩2,645 | ₩2,670 | -1.11% | 4.3만 |
|---|
| 2026.03.27 | ₩2,740 | ₩2,740 | ₩2,650 | ₩2,705 | -1.28% | 2.5만 |
|---|
| 2026.03.26 | ₩2,715 | ₩2,785 | ₩2,700 | ₩2,700 | -0.55% | 2.4만 |
|---|
| 2026.03.25 | ₩2,715 | ₩2,745 | ₩2,655 | ₩2,710 | -0.18% | 3.1만 |
|---|
| 2026.03.24 | ₩2,710 | ₩2,765 | ₩2,650 | ₩2,680 | -1.11% | 3.3만 |
|---|
| 2026.03.23 | ₩2,770 | ₩2,770 | ₩2,680 | ₩2,710 | -2.17% | 4.1만 |
|---|
| 2026.03.20 | ₩2,750 | ₩2,805 | ₩2,750 | ₩2,785 | +1.27% | 4.8만 |
|---|
| 2026.03.19 | ₩2,770 | ₩2,795 | ₩2,745 | ₩2,780 | +0.36% | 1.8만 |
|---|
| 2026.03.18 | ₩2,755 | ₩2,790 | ₩2,755 | ₩2,790 | +1.27% | 1.8만 |
|---|
| 2026.03.17 | ₩2,745 | ₩2,785 | ₩2,740 | ₩2,775 | +1.09% | 1.6만 |
|---|
| 2026.03.16 | ₩2,750 | ₩2,775 | ₩2,710 | ₩2,745 | -0.18% | 1.3만 |
|---|
| 2026.03.13 | ₩2,670 | ₩2,770 | ₩2,640 | ₩2,750 | +3.00% | 4.9만 |
|---|
| 2026.03.12 | ₩2,705 | ₩2,735 | ₩2,655 | ₩2,680 | -0.92% | 2.8만 |
|---|
| 2026.03.11 | ₩2,650 | ₩2,720 | ₩2,640 | ₩2,705 | +2.08% | 2.3만 |
|---|
| 2026.03.10 | ₩2,690 | ₩2,740 | ₩2,590 | ₩2,650 | -1.49% | 14.2만 |
|---|
| 2026.03.09 | ₩2,705 | ₩2,735 | ₩2,615 | ₩2,685 | -0.74% | 12.4만 |
|---|
| 2026.03.06 | ₩2,735 | ₩2,780 | ₩2,720 | ₩2,760 | +0.91% | 6만 |
|---|
| 2026.03.05 | ₩2,800 | ₩2,800 | ₩2,730 | ₩2,740 | -2.14% | 9.1만 |
|---|
| 2026.03.04 | ₩2,770 | ₩2,800 | ₩2,660 | ₩2,695 | -2.71% | 16.3만 |
|---|
| 2026.03.03 | ₩2,815 | ₩2,815 | ₩2,740 | ₩2,770 | -1.60% | 6.7만 |
|---|
| 2026.02.27 | ₩2,830 | ₩2,835 | ₩2,780 | ₩2,820 | -0.35% | 6.7만 |
|---|
| 2026.02.26 | ₩2,860 | ₩2,860 | ₩2,805 | ₩2,820 | -1.40% | 8.7만 |
|---|
| 2026.02.25 | ₩2,855 | ₩2,870 | ₩2,800 | ₩2,845 | -0.35% | 10.5만 |
|---|
| 2026.02.24 | ₩2,905 | ₩2,905 | ₩2,775 | ₩2,840 | -2.24% | 33.8만 |
|---|
| 2026.02.23 | ₩2,820 | ₩2,820 | ₩2,790 | ₩2,815 | -0.18% | 5.5만 |
|---|
| 2026.02.20 | ₩2,825 | ₩2,825 | ₩2,785 | ₩2,820 | -0.18% | 6.9만 |
|---|
| 2026.02.19 | ₩2,825 | ₩2,835 | ₩2,805 | ₩2,825 | 0.00% | 4.5만 |
|---|
| 2026.02.13 | ₩2,825 | ₩2,840 | ₩2,805 | ₩2,825 | 0.00% | 2.4만 |
|---|
| 2026.02.12 | ₩2,850 | ₩2,880 | ₩2,810 | ₩2,820 | -1.05% | 4.5만 |
|---|
| 2026.02.11 | ₩2,850 | ₩2,865 | ₩2,810 | ₩2,850 | 0.00% | 3.5만 |
|---|
| 2026.02.10 | ₩2,840 | ₩2,870 | ₩2,800 | ₩2,850 | +0.35% | 3.9만 |
|---|
| 2026.02.09 | ₩2,840 | ₩2,885 | ₩2,840 | ₩2,840 | 0.00% | 3만 |
|---|
| 2026.02.06 | ₩2,860 | ₩2,890 | ₩2,800 | ₩2,855 | -0.17% | 4.6만 |
|---|
| 2026.02.05 | ₩2,870 | ₩2,895 | ₩2,845 | ₩2,860 | -0.35% | 5.1만 |
|---|
| 2026.02.04 | ₩2,920 | ₩2,950 | ₩2,865 | ₩2,870 | -1.71% | 5.6만 |
|---|
| 2026.02.03 | ₩2,885 | ₩2,955 | ₩2,885 | ₩2,920 | +1.21% | 2.1만 |
|---|
| 2026.02.02 | ₩2,965 | ₩2,965 | ₩2,850 | ₩2,875 | -3.04% | 7.3만 |
|---|
| 2026.01.30 | ₩2,980 | ₩3,010 | ₩2,930 | ₩2,965 | -0.50% | 3.8만 |
|---|
| 2026.01.29 | ₩2,955 | ₩2,990 | ₩2,910 | ₩2,980 | +0.85% | 5.7만 |
|---|
| 2026.01.28 | ₩2,990 | ₩3,010 | ₩2,950 | ₩2,960 | -1.00% | 8.4만 |
|---|
| 2026.01.27 | ₩3,065 | ₩3,095 | ₩2,990 | ₩2,990 | -2.45% | 11.7만 |
|---|
| 2026.01.26 | ₩2,960 | ₩3,095 | ₩2,805 | ₩3,095 | +4.56% | 10.1만 |
|---|
| 2026.01.23 | ₩2,945 | ₩2,995 | ₩2,915 | ₩2,960 | +0.51% | 4.7만 |
|---|
| 2026.01.22 | ₩2,950 | ₩2,990 | ₩2,935 | ₩2,945 | -0.17% | 4.4만 |
|---|
| 2026.01.21 | ₩2,980 | ₩3,015 | ₩2,925 | ₩2,965 | -0.50% | 7.6만 |
|---|
| 2026.01.20 | ₩3,105 | ₩3,110 | ₩2,995 | ₩3,015 | -2.90% | 11.4만 |
|---|
| 2026.01.19 | ₩3,030 | ₩3,110 | ₩3,005 | ₩3,060 | +0.99% | 24.5만 |
|---|
| 2026.01.16 | ₩3,000 | ₩3,065 | ₩2,915 | ₩3,005 | +0.17% | 25만 |
|---|
| 2026.01.15 | ₩2,885 | ₩3,075 | ₩2,855 | ₩2,985 | +3.47% | 18.5만 |
|---|
| 2026.01.14 | ₩2,990 | ₩2,990 | ₩2,875 | ₩2,960 | -1.00% | 9.5만 |
|---|
| 2026.01.13 | ₩2,850 | ₩2,970 | ₩2,840 | ₩2,970 | +4.21% | 9.2만 |
|---|
| 2026.01.12 | ₩2,840 | ₩2,860 | ₩2,835 | ₩2,855 | +0.53% | 2.3만 |
|---|
| 2026.01.09 | ₩2,845 | ₩2,850 | ₩2,825 | ₩2,840 | -0.18% | 5.6천 |
|---|
| 2026.01.08 | ₩2,845 | ₩2,850 | ₩2,810 | ₩2,850 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩2,845 | ₩2,865 | ₩2,830 | ₩2,850 | +0.18% | 1.3만 |
|---|
| 2026.01.06 | ₩2,815 | ₩2,855 | ₩2,815 | ₩2,850 | +1.24% | 2.2만 |
|---|
| 2026.01.05 | ₩2,880 | ₩2,885 | ₩2,825 | ₩2,835 | -1.56% | 1.7만 |
|---|
| 2026.01.02 | ₩2,870 | ₩2,880 | ₩2,830 | ₩2,870 | 0.00% | 1.7만 |
|---|
| 2025.12.30 | ₩2,850 | ₩2,875 | ₩2,845 | ₩2,870 | +0.70% | 2.4만 |
|---|
| 2025.12.29 | ₩2,845 | ₩2,860 | ₩2,800 | ₩2,850 | +0.18% | 2만 |
|---|
| 2025.12.26 | ₩2,855 | ₩2,870 | ₩2,835 | ₩2,850 | -0.18% | 2.4만 |
|---|
| 2025.12.24 | ₩2,835 | ₩2,860 | ₩2,825 | ₩2,860 | +0.88% | 1.7만 |
|---|
| 2025.12.23 | ₩2,825 | ₩2,840 | ₩2,810 | ₩2,840 | +0.53% | 1.4만 |
|---|
| 2025.12.22 | ₩2,840 | ₩2,850 | ₩2,795 | ₩2,825 | -0.53% | 3만 |
|---|
| 2025.12.19 | ₩2,835 | ₩2,880 | ₩2,830 | ₩2,855 | +0.71% | 5천 |
|---|
| 2025.12.18 | ₩2,860 | ₩2,860 | ₩2,775 | ₩2,855 | -0.17% | 5.2만 |
|---|
| 2025.12.17 | ₩2,845 | ₩2,870 | ₩2,810 | ₩2,860 | +0.53% | 2.8만 |
|---|
| 2025.12.16 | ₩2,855 | ₩2,855 | ₩2,810 | ₩2,850 | -0.18% | 1.5만 |
|---|
| 2025.12.15 | ₩2,835 | ₩2,870 | ₩2,810 | ₩2,860 | +0.88% | 2.1만 |
|---|
| 2025.12.12 | ₩2,850 | ₩2,890 | ₩2,805 | ₩2,875 | +0.88% | 2만 |
|---|
| 2025.12.11 | ₩2,880 | ₩2,880 | ₩2,855 | ₩2,880 | 0.00% | 1.3만 |
|---|
| 2025.12.10 | ₩2,910 | ₩2,910 | ₩2,840 | ₩2,880 | -1.03% | 1만 |
|---|
| 2025.12.09 | ₩2,875 | ₩2,890 | ₩2,800 | ₩2,880 | +0.17% | 7.6만 |
|---|
| 2025.12.08 | ₩2,895 | ₩2,895 | ₩2,865 | ₩2,880 | -0.52% | 1.7만 |
|---|
| 2025.12.05 | ₩2,895 | ₩2,930 | ₩2,890 | ₩2,895 | 0.00% | 1.7천 |
|---|
| 2025.12.04 | ₩2,910 | ₩2,915 | ₩2,890 | ₩2,900 | -0.34% | 2.3천 |
|---|
| 2025.12.03 | ₩2,905 | ₩2,940 | ₩2,895 | ₩2,915 | +0.34% | 1.8만 |
|---|
| 2025.12.02 | ₩2,870 | ₩2,945 | ₩2,855 | ₩2,910 | +1.39% | 1.8만 |
|---|
| 2025.12.01 | ₩2,890 | ₩2,915 | ₩2,855 | ₩2,890 | 0.00% | 8.4천 |
|---|
| 2025.11.28 | ₩2,870 | ₩2,900 | ₩2,865 | ₩2,890 | +0.70% | 3.3천 |
|---|
| 2025.11.27 | ₩2,880 | ₩2,905 | ₩2,850 | ₩2,890 | +0.35% | 1.6천 |
|---|
| 2025.11.26 | ₩2,855 | ₩2,930 | ₩2,840 | ₩2,885 | +1.05% | 2.2만 |
|---|
| 2025.11.25 | ₩2,900 | ₩2,900 | ₩2,835 | ₩2,835 | -2.24% | 2.1만 |
|---|
| 2025.11.24 | ₩2,875 | ₩2,935 | ₩2,870 | ₩2,900 | +0.87% | 1.9만 |
|---|
| 2025.11.21 | ₩2,895 | ₩2,905 | ₩2,855 | ₩2,875 | -0.69% | 9.6천 |
|---|
| 2025.11.20 | ₩2,900 | ₩2,925 | ₩2,885 | ₩2,900 | 0.00% | 7천 |
|---|
| 2025.11.19 | ₩2,900 | ₩2,930 | ₩2,885 | ₩2,885 | -0.52% | 2.2만 |
|---|
| 2025.11.18 | ₩2,920 | ₩2,930 | ₩2,880 | ₩2,920 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩2,930 | ₩2,930 | ₩2,895 | ₩2,920 | -0.34% | 1.5만 |
|---|
| 2025.11.14 | ₩2,925 | ₩2,930 | ₩2,900 | ₩2,915 | -0.34% | 8.7천 |
|---|
| 2025.11.13 | ₩2,920 | ₩2,960 | ₩2,915 | ₩2,930 | +0.34% | 2.8천 |
|---|
| 2025.11.12 | ₩2,915 | ₩2,950 | ₩2,895 | ₩2,925 | +0.34% | 1.3만 |
|---|
| 2025.11.11 | ₩2,965 | ₩2,965 | ₩2,905 | ₩2,915 | -1.69% | 2.5만 |
|---|
| 2025.11.10 | ₩2,900 | ₩2,965 | ₩2,900 | ₩2,965 | +2.24% | 2.8만 |
|---|
| 2025.11.07 | ₩2,905 | ₩2,955 | ₩2,870 | ₩2,925 | +0.69% | 1.7만 |
|---|
| 2025.11.06 | ₩2,930 | ₩2,935 | ₩2,860 | ₩2,925 | -0.17% | 1.9만 |
|---|
| 2025.11.05 | ₩2,900 | ₩2,940 | ₩2,830 | ₩2,900 | 0.00% | 3.5만 |
|---|
| 2025.11.04 | ₩2,960 | ₩2,960 | ₩2,880 | ₩2,900 | -2.03% | 3.2만 |
|---|
| 2025.11.03 | ₩2,980 | ₩3,040 | ₩2,930 | ₩2,930 | -1.68% | 2.8만 |
|---|
| 2025.10.31 | ₩3,000 | ₩3,000 | ₩2,940 | ₩2,980 | -0.67% | 4.5만 |
|---|
| 2025.10.30 | ₩2,980 | ₩3,150 | ₩2,950 | ₩3,000 | +0.67% | 11.3만 |
|---|
| 2025.10.29 | ₩2,995 | ₩2,995 | ₩2,900 | ₩2,980 | -0.50% | 5.6만 |
|---|
| 2025.10.28 | ₩2,850 | ₩3,030 | ₩2,800 | ₩2,950 | +3.51% | 16만 |
|---|
| 2025.10.27 | ₩2,875 | ₩2,885 | ₩2,845 | ₩2,850 | -0.87% | 2.8만 |
|---|
| 2025.10.24 | ₩2,900 | ₩2,930 | ₩2,855 | ₩2,875 | -0.86% | 1.9만 |
|---|
| 2025.10.23 | ₩2,915 | ₩2,930 | ₩2,725 | ₩2,900 | -0.51% | 7만 |
|---|
| 2025.10.22 | ₩2,920 | ₩2,930 | ₩2,885 | ₩2,930 | +0.34% | 2만 |
|---|
| 2025.10.21 | ₩2,910 | ₩2,935 | ₩2,900 | ₩2,920 | +0.34% | 1.5만 |
|---|
| 2025.10.20 | ₩2,925 | ₩2,970 | ₩2,915 | ₩2,935 | +0.34% | 1.3만 |
|---|
| 2025.10.17 | ₩2,890 | ₩2,940 | ₩2,870 | ₩2,920 | +1.04% | 1.7만 |
|---|
| 2025.10.16 | ₩2,905 | ₩2,935 | ₩2,900 | ₩2,900 | -0.17% | 1.7만 |
|---|
| 2025.10.15 | ₩2,965 | ₩2,965 | ₩2,890 | ₩2,905 | -2.02% | 2.2만 |
|---|
| 2025.10.14 | ₩2,895 | ₩2,935 | ₩2,895 | ₩2,935 | +1.38% | 2.2만 |
|---|
| 2025.10.13 | ₩2,895 | ₩2,935 | ₩2,890 | ₩2,915 | +0.69% | 2.5만 |
|---|