시장 데이터를 불러오는 중
전체 종목
웹스 과거 주가
196700.KQ · KOSDAQ
주요 제품·사업: 기능성 컴파운드, 건축외장자재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
196700.KQ · KOSDAQ
주요 제품·사업: 기능성 컴파운드, 건축외장자재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,265 | ₩1,275 | ₩1,259 | ₩1,267 | +0.16% | 2.6만 |
| 2026.10.07 | ₩1,273 | ₩1,287 | ₩1,266 | ₩1,277 | +0.31% | 1.9만 |
| 2026.10.06 | ₩1,221 | ₩1,321 | ₩1,221 | ₩1,261 | +3.28% | 3.2만 |
| 2026.10.02 | ₩1,240 | ₩1,258 | ₩1,216 | ₩1,221 | -1.53% | 2.1만 |
| 2026.10.01 | ₩1,257 | ₩1,257 | ₩1,233 | ₩1,240 | -1.35% | 1.8만 |
| 2026.09.30 | ₩1,269 | ₩1,269 | ₩1,251 | ₩1,251 | -1.42% | 1만 |
| 2026.09.29 | ₩1,286 | ₩1,286 | ₩1,256 | ₩1,267 | -1.48% | 1.2만 |
| 2026.09.28 | ₩1,315 | ₩1,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,274 |
| ₩1,286 |
| -2.21% |
| 3.3만 |
| 2026.09.23 | ₩1,315 | ₩1,331 | ₩1,305 | ₩1,311 | -0.30% | 8.1천 |
|---|
| 2026.09.22 | ₩1,362 | ₩1,362 | ₩1,311 | ₩1,327 | -2.57% | 2.9만 |
|---|
| 2026.09.21 | ₩1,419 | ₩1,419 | ₩1,318 | ₩1,351 | -4.79% | 2.7만 |
|---|
| 2026.09.18 | ₩1,396 | ₩1,440 | ₩1,396 | ₩1,422 | +1.86% | 10.1만 |
|---|
| 2026.09.17 | ₩1,353 | ₩1,420 | ₩1,345 | ₩1,389 | +2.66% | 9만 |
|---|
| 2026.09.16 | ₩1,315 | ₩1,372 | ₩1,315 | ₩1,353 | +2.89% | 8.5만 |
|---|
| 2026.09.15 | ₩1,324 | ₩1,326 | ₩1,290 | ₩1,293 | -2.34% | 2.9만 |
|---|
| 2026.09.14 | ₩1,353 | ₩1,353 | ₩1,327 | ₩1,337 | -1.18% | 3.3만 |
|---|
| 2026.09.11 | ₩1,347 | ₩1,356 | ₩1,347 | ₩1,353 | +0.45% | 1.4만 |
|---|
| 2026.09.10 | ₩1,334 | ₩1,355 | ₩1,325 | ₩1,347 | +0.97% | 2.7만 |
|---|
| 2026.09.09 | ₩1,351 | ₩1,358 | ₩1,342 | ₩1,345 | -0.44% | 1.3만 |
|---|
| 2026.09.08 | ₩1,380 | ₩1,380 | ₩1,335 | ₩1,359 | -1.52% | 3.6만 |
|---|
| 2026.09.07 | ₩1,364 | ₩1,384 | ₩1,352 | ₩1,380 | +1.17% | 2.6만 |
|---|
| 2026.09.04 | ₩1,372 | ₩1,377 | ₩1,350 | ₩1,364 | -0.58% | 2.7만 |
|---|
| 2026.09.03 | ₩1,367 | ₩1,413 | ₩1,349 | ₩1,378 | +0.80% | 3.4만 |
|---|
| 2026.09.02 | ₩1,344 | ₩1,367 | ₩1,317 | ₩1,367 | +1.71% | 3.5만 |
|---|
| 2026.09.01 | ₩1,391 | ₩1,391 | ₩1,346 | ₩1,367 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩1,361 | ₩1,391 | ₩1,331 | ₩1,391 | +2.20% | 2.8만 |
|---|
| 2026.08.28 | ₩1,344 | ₩1,391 | ₩1,344 | ₩1,361 | +1.26% | 2.6만 |
|---|
| 2026.08.27 | ₩1,295 | ₩1,370 | ₩1,295 | ₩1,370 | +5.79% | 4.6만 |
|---|
| 2026.08.26 | ₩1,305 | ₩1,320 | ₩1,281 | ₩1,313 | +0.61% | 3.8만 |
|---|
| 2026.08.25 | ₩1,310 | ₩1,326 | ₩1,274 | ₩1,305 | -0.38% | 2만 |
|---|
| 2026.08.24 | ₩1,315 | ₩1,326 | ₩1,290 | ₩1,314 | -0.08% | 3.6만 |
|---|
| 2026.08.21 | ₩1,425 | ₩1,425 | ₩1,283 | ₩1,315 | -7.72% | 8.1만 |
|---|
| 2026.08.20 | ₩1,403 | ₩1,403 | ₩1,344 | ₩1,370 | -2.35% | 7.3만 |
|---|
| 2026.08.19 | ₩1,275 | ₩1,519 | ₩1,261 | ₩1,414 | +10.90% | 91.4만 |
|---|
| 2026.08.18 | ₩1,339 | ₩1,339 | ₩1,256 | ₩1,274 | -4.85% | 10.9만 |
|---|
| 2026.08.14 | ₩1,382 | ₩1,382 | ₩1,319 | ₩1,339 | -3.11% | 5만 |
|---|
| 2026.08.13 | ₩1,395 | ₩1,410 | ₩1,330 | ₩1,368 | -1.94% | 7.9만 |
|---|
| 2026.08.12 | ₩1,397 | ₩1,428 | ₩1,373 | ₩1,410 | +0.93% | 5만 |
|---|
| 2026.08.11 | ₩1,380 | ₩1,415 | ₩1,344 | ₩1,397 | +1.23% | 6.8만 |
|---|
| 2026.08.10 | ₩1,399 | ₩1,399 | ₩1,323 | ₩1,380 | -1.36% | 4.2만 |
|---|
| 2026.08.07 | ₩1,385 | ₩1,420 | ₩1,355 | ₩1,399 | +1.01% | 5.4만 |
|---|
| 2026.08.06 | ₩1,421 | ₩1,421 | ₩1,327 | ₩1,370 | -3.59% | 5.3만 |
|---|
| 2026.08.05 | ₩1,281 | ₩1,394 | ₩1,281 | ₩1,384 | +8.04% | 12.1만 |
|---|
| 2026.08.04 | ₩1,180 | ₩1,285 | ₩1,180 | ₩1,273 | +7.88% | 8.3만 |
|---|
| 2026.08.03 | ₩1,256 | ₩1,256 | ₩1,221 | ₩1,240 | -1.27% | 5.9만 |
|---|
| 2026.07.31 | ₩1,240 | ₩1,271 | ₩1,235 | ₩1,256 | +1.29% | 2.4만 |
|---|
| 2026.07.30 | ₩1,232 | ₩1,273 | ₩1,196 | ₩1,235 | +0.24% | 4.2만 |
|---|
| 2026.07.29 | ₩1,233 | ₩1,266 | ₩1,156 | ₩1,235 | +0.16% | 7.8만 |
|---|
| 2026.07.28 | ₩1,275 | ₩1,275 | ₩1,215 | ₩1,233 | -3.29% | 5.6만 |
|---|
| 2026.07.27 | ₩1,322 | ₩1,322 | ₩1,252 | ₩1,295 | -2.04% | 4만 |
|---|
| 2026.07.24 | ₩1,410 | ₩1,410 | ₩1,270 | ₩1,322 | -6.24% | 11.7만 |
|---|
| 2026.07.23 | ₩1,355 | ₩1,475 | ₩1,313 | ₩1,442 | +6.42% | 31.7만 |
|---|
| 2026.07.22 | ₩1,182 | ₩1,390 | ₩1,182 | ₩1,352 | +14.38% | 56.7만 |
|---|
| 2026.07.21 | ₩1,213 | ₩1,273 | ₩1,140 | ₩1,180 | -2.72% | 30.5만 |
|---|
| 2026.07.20 | ₩1,290 | ₩1,290 | ₩1,186 | ₩1,213 | -5.97% | 33.9만 |
|---|
| 2026.07.16 | ₩1,080 | ₩1,298 | ₩1,052 | ₩1,290 | +19.44% | 69.3만 |
|---|
| 2026.07.15 | ₩1,069 | ₩1,110 | ₩1,056 | ₩1,070 | +0.09% | 49.5만 |
|---|
| 2026.07.14 | ₩1,139 | ₩1,281 | ₩1,030 | ₩1,045 | -8.25% | 337.7만 |
|---|
| 2026.07.13 | ₩1,025 | ₩1,047 | ₩985 | ₩986 | -3.80% | 7.3만 |
|---|
| 2026.07.10 | ₩980 | ₩1,045 | ₩980 | ₩1,023 | +4.39% | 5.7만 |
|---|
| 2026.07.09 | ₩978 | ₩1,001 | ₩970 | ₩1,000 | +2.25% | 2.3만 |
|---|
| 2026.07.08 | ₩1,012 | ₩1,027 | ₩973 | ₩978 | -3.36% | 2.2만 |
|---|
| 2026.07.07 | ₩1,041 | ₩1,088 | ₩1,004 | ₩1,012 | -2.79% | 9.4만 |
|---|
| 2026.07.06 | ₩1,000 | ₩1,042 | ₩972 | ₩1,040 | +4.00% | 7.2만 |
|---|
| 2026.07.03 | ₩980 | ₩1,016 | ₩952 | ₩994 | +1.43% | 8.1만 |
|---|
| 2026.07.02 | ₩1,026 | ₩1,031 | ₩983 | ₩983 | -4.19% | 5.6만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,031 | ₩994 | ₩1,026 | +0.59% | 7.4만 |
|---|
| 2026.06.30 | ₩987 | ₩1,034 | ₩987 | ₩1,020 | +3.34% | 4.3만 |
|---|
| 2026.06.29 | ₩960 | ₩990 | ₩951 | ₩987 | +2.81% | 9.7만 |
|---|
| 2026.06.26 | ₩1,043 | ₩1,043 | ₩945 | ₩961 | -7.86% | 8.9만 |
|---|
| 2026.06.25 | ₩1,008 | ₩1,075 | ₩998 | ₩1,032 | +2.38% | 11만 |
|---|
| 2026.06.24 | ₩1,045 | ₩1,055 | ₩959 | ₩1,008 | -3.54% | 17.8만 |
|---|
| 2026.06.23 | ₩1,106 | ₩1,114 | ₩1,042 | ₩1,055 | -4.61% | 7.2만 |
|---|
| 2026.06.22 | ₩1,152 | ₩1,177 | ₩1,106 | ₩1,114 | -3.30% | 6.1만 |
|---|
| 2026.06.19 | ₩1,197 | ₩1,201 | ₩1,135 | ₩1,162 | -2.92% | 5.1만 |
|---|
| 2026.06.18 | ₩1,251 | ₩1,251 | ₩1,196 | ₩1,201 | -4.00% | 2.3만 |
|---|
| 2026.06.17 | ₩1,252 | ₩1,310 | ₩1,232 | ₩1,251 | -0.08% | 12.5만 |
|---|
| 2026.06.16 | ₩1,248 | ₩1,269 | ₩1,224 | ₩1,260 | +0.96% | 6.6만 |
|---|
| 2026.06.15 | ₩1,236 | ₩1,264 | ₩1,230 | ₩1,248 | +0.97% | 4.5만 |
|---|
| 2026.06.12 | ₩1,194 | ₩1,236 | ₩1,194 | ₩1,236 | +3.52% | 5.7만 |
|---|
| 2026.06.11 | ₩1,198 | ₩1,208 | ₩1,143 | ₩1,194 | -0.33% | 7.9만 |
|---|
| 2026.06.10 | ₩1,216 | ₩1,255 | ₩1,148 | ₩1,199 | -1.40% | 4.5만 |
|---|
| 2026.06.09 | ₩1,156 | ₩1,220 | ₩1,145 | ₩1,220 | +5.54% | 8.9만 |
|---|
| 2026.06.08 | ₩1,266 | ₩1,266 | ₩1,130 | ₩1,156 | -8.69% | 15.5만 |
|---|
| 2026.06.05 | ₩1,258 | ₩1,328 | ₩1,230 | ₩1,266 | +0.64% | 9만 |
|---|
| 2026.06.04 | ₩1,380 | ₩1,380 | ₩1,237 | ₩1,259 | -8.77% | 34.6만 |
|---|
| 2026.06.02 | ₩1,450 | ₩1,455 | ₩1,237 | ₩1,393 | -3.93% | 18.2만 |
|---|
| 2026.06.01 | ₩1,421 | ₩1,475 | ₩1,326 | ₩1,450 | +2.04% | 18.9만 |
|---|
| 2026.05.29 | ₩1,471 | ₩1,500 | ₩1,387 | ₩1,413 | -3.94% | 9.3만 |
|---|
| 2026.05.28 | ₩1,491 | ₩1,530 | ₩1,431 | ₩1,471 | -1.34% | 8.9만 |
|---|
| 2026.05.27 | ₩1,567 | ₩1,595 | ₩1,491 | ₩1,491 | -4.85% | 10.1만 |
|---|
| 2026.05.26 | ₩1,650 | ₩1,650 | ₩1,553 | ₩1,567 | -5.03% | 8.7만 |
|---|
| 2026.05.22 | ₩1,634 | ₩1,689 | ₩1,618 | ₩1,643 | +0.55% | 6.1만 |
|---|
| 2026.05.21 | ₩1,595 | ₩1,650 | ₩1,555 | ₩1,625 | +1.88% | 13.9만 |
|---|
| 2026.05.20 | ₩1,669 | ₩1,689 | ₩1,595 | ₩1,595 | -4.43% | 5.4만 |
|---|
| 2026.05.19 | ₩1,631 | ₩1,689 | ₩1,625 | ₩1,669 | +2.33% | 6.3만 |
|---|
| 2026.05.18 | ₩1,659 | ₩1,680 | ₩1,620 | ₩1,645 | -0.84% | 8.6만 |
|---|
| 2026.05.15 | ₩1,800 | ₩1,810 | ₩1,621 | ₩1,694 | -5.89% | 14.5만 |
|---|
| 2026.05.14 | ₩1,670 | ₩1,800 | ₩1,633 | ₩1,800 | +7.78% | 10.4만 |
|---|
| 2026.05.13 | ₩1,721 | ₩1,758 | ₩1,595 | ₩1,659 | -3.60% | 14만 |
|---|
| 2026.05.12 | ₩1,820 | ₩1,820 | ₩1,700 | ₩1,721 | -5.44% | 25.9만 |
|---|
| 2026.05.11 | ₩1,915 | ₩1,915 | ₩1,820 | ₩1,820 | -4.96% | 11.1만 |
|---|
| 2026.05.08 | ₩1,887 | ₩1,924 | ₩1,855 | ₩1,915 | +1.48% | 7.2만 |
|---|
| 2026.05.07 | ₩1,899 | ₩1,980 | ₩1,840 | ₩1,887 | -0.63% | 19.6만 |
|---|
| 2026.05.06 | ₩2,000 | ₩2,000 | ₩1,801 | ₩1,901 | -4.95% | 28.5만 |
|---|
| 2026.05.04 | ₩2,125 | ₩2,125 | ₩1,950 | ₩1,990 | -6.35% | 27.8만 |
|---|
| 2026.04.30 | ₩2,145 | ₩2,145 | ₩2,070 | ₩2,095 | -2.33% | 9.5만 |
|---|
| 2026.04.29 | ₩2,055 | ₩2,150 | ₩2,040 | ₩2,145 | +4.38% | 11.7만 |
|---|
| 2026.04.28 | ₩2,140 | ₩2,145 | ₩2,065 | ₩2,075 | -3.04% | 11.7만 |
|---|
| 2026.04.27 | ₩2,205 | ₩2,275 | ₩2,140 | ₩2,145 | -2.72% | 10만 |
|---|
| 2026.04.24 | ₩2,140 | ₩2,315 | ₩2,120 | ₩2,220 | +3.74% | 24.4만 |
|---|
| 2026.04.23 | ₩2,120 | ₩2,150 | ₩2,045 | ₩2,140 | +0.94% | 15만 |
|---|
| 2026.04.22 | ₩2,145 | ₩2,150 | ₩1,986 | ₩2,120 | -1.17% | 7.2만 |
|---|
| 2026.04.21 | ₩2,165 | ₩2,205 | ₩2,120 | ₩2,125 | -1.85% | 8.6만 |
|---|
| 2026.04.20 | ₩2,180 | ₩2,220 | ₩2,120 | ₩2,165 | -0.69% | 10만 |
|---|
| 2026.04.17 | ₩2,130 | ₩2,265 | ₩2,085 | ₩2,180 | +2.35% | 13.8만 |
|---|
| 2026.04.16 | ₩2,105 | ₩2,235 | ₩2,085 | ₩2,130 | +1.19% | 11.5만 |
|---|
| 2026.04.15 | ₩2,115 | ₩2,180 | ₩1,990 | ₩2,120 | +0.24% | 13.9만 |
|---|
| 2026.04.14 | ₩2,065 | ₩2,205 | ₩2,040 | ₩2,110 | +2.18% | 14.6만 |
|---|
| 2026.04.13 | ₩2,120 | ₩2,120 | ₩2,040 | ₩2,065 | -2.59% | 15.9만 |
|---|
| 2026.04.10 | ₩2,120 | ₩2,420 | ₩2,010 | ₩2,155 | +1.65% | 94.1만 |
|---|
| 2026.04.09 | ₩1,940 | ₩1,946 | ₩1,873 | ₩1,926 | -0.72% | 4.6만 |
|---|
| 2026.04.08 | ₩1,870 | ₩1,960 | ₩1,870 | ₩1,920 | +2.67% | 9.3만 |
|---|
| 2026.04.07 | ₩1,910 | ₩1,990 | ₩1,830 | ₩1,853 | -2.98% | 9.2만 |
|---|
| 2026.04.06 | ₩1,989 | ₩2,005 | ₩1,894 | ₩1,910 | -3.97% | 8.1만 |
|---|
| 2026.04.03 | ₩1,875 | ₩1,992 | ₩1,872 | ₩1,960 | +4.53% | 8만 |
|---|
| 2026.04.02 | ₩2,055 | ₩2,055 | ₩1,871 | ₩1,871 | -8.95% | 10.7만 |
|---|
| 2026.04.01 | ₩1,997 | ₩2,150 | ₩1,992 | ₩2,055 | +2.90% | 18.7만 |
|---|
| 2026.03.31 | ₩1,940 | ₩2,050 | ₩1,940 | ₩1,981 | +2.11% | 14만 |
|---|
| 2026.03.30 | ₩1,936 | ₩2,050 | ₩1,853 | ₩1,993 | +2.94% | 14.7만 |
|---|
| 2026.03.27 | ₩1,990 | ₩2,030 | ₩1,938 | ₩1,990 | 0.00% | 11.4만 |
|---|
| 2026.03.26 | ₩1,955 | ₩2,070 | ₩1,870 | ₩1,990 | +1.79% | 21.5만 |
|---|
| 2026.03.25 | ₩1,995 | ₩2,030 | ₩1,857 | ₩1,939 | -2.81% | 22.4만 |
|---|
| 2026.03.24 | ₩2,060 | ₩2,060 | ₩1,920 | ₩1,975 | -4.13% | 13.6만 |
|---|
| 2026.03.23 | ₩2,140 | ₩2,140 | ₩1,970 | ₩1,971 | -7.90% | 19.1만 |
|---|
| 2026.03.20 | ₩2,190 | ₩2,225 | ₩2,130 | ₩2,150 | -1.83% | 6만 |
|---|
| 2026.03.19 | ₩2,210 | ₩2,210 | ₩2,100 | ₩2,155 | -2.49% | 16.9만 |
|---|
| 2026.03.18 | ₩2,225 | ₩2,260 | ₩2,160 | ₩2,235 | +0.45% | 11만 |
|---|
| 2026.03.17 | ₩2,325 | ₩2,360 | ₩2,215 | ₩2,215 | -4.73% | 13.4만 |
|---|
| 2026.03.16 | ₩2,370 | ₩2,380 | ₩2,275 | ₩2,315 | -2.32% | 11.9만 |
|---|
| 2026.03.13 | ₩2,385 | ₩2,485 | ₩2,315 | ₩2,385 | 0.00% | 9.5만 |
|---|
| 2026.03.12 | ₩2,460 | ₩2,545 | ₩2,365 | ₩2,430 | -1.22% | 22만 |
|---|
| 2026.03.11 | ₩2,320 | ₩2,630 | ₩2,315 | ₩2,475 | +6.68% | 40.3만 |
|---|
| 2026.03.10 | ₩2,400 | ₩2,485 | ₩2,270 | ₩2,325 | -3.13% | 23.1만 |
|---|
| 2026.03.09 | ₩2,350 | ₩2,460 | ₩2,250 | ₩2,375 | +1.06% | 24.1만 |
|---|
| 2026.03.06 | ₩2,480 | ₩2,580 | ₩2,385 | ₩2,540 | +2.42% | 18.8만 |
|---|
| 2026.03.05 | ₩2,385 | ₩2,575 | ₩2,385 | ₩2,480 | +3.98% | 22.7만 |
|---|
| 2026.03.04 | ₩2,375 | ₩2,565 | ₩2,115 | ₩2,345 | -1.26% | 44.2만 |
|---|
| 2026.03.03 | ₩2,670 | ₩2,745 | ₩2,405 | ₩2,430 | -8.99% | 42.6만 |
|---|
| 2026.02.27 | ₩2,635 | ₩2,895 | ₩2,620 | ₩2,740 | +3.98% | 42.1만 |
|---|
| 2026.02.26 | ₩2,660 | ₩2,780 | ₩2,550 | ₩2,650 | -0.38% | 18.2만 |
|---|
| 2026.02.25 | ₩2,800 | ₩2,840 | ₩2,585 | ₩2,650 | -5.36% | 43.7만 |
|---|
| 2026.02.24 | ₩2,960 | ₩2,960 | ₩2,805 | ₩2,805 | -5.24% | 44.3만 |
|---|
| 2026.02.23 | ₩2,825 | ₩3,080 | ₩2,670 | ₩2,960 | +4.78% | 91만 |
|---|
| 2026.02.20 | ₩2,760 | ₩2,860 | ₩2,655 | ₩2,780 | +0.72% | 30만 |
|---|
| 2026.02.19 | ₩2,800 | ₩2,900 | ₩2,595 | ₩2,780 | -0.71% | 36.4만 |
|---|
| 2026.02.13 | ₩2,510 | ₩2,835 | ₩2,425 | ₩2,795 | +11.35% | 71.6만 |
|---|
| 2026.02.12 | ₩2,495 | ₩2,590 | ₩2,410 | ₩2,545 | +2.00% | 24.6만 |
|---|
| 2026.02.11 | ₩2,565 | ₩2,600 | ₩2,430 | ₩2,495 | -2.73% | 26.2만 |
|---|
| 2026.02.10 | ₩2,845 | ₩2,950 | ₩2,445 | ₩2,540 | -10.72% | 96.1만 |
|---|
| 2026.02.09 | ₩2,770 | ₩3,490 | ₩2,705 | ₩2,890 | +4.33% | 437.1만 |
|---|
| 2026.02.06 | ₩2,340 | ₩2,795 | ₩2,220 | ₩2,685 | +14.74% | 149.1만 |
|---|
| 2026.02.05 | ₩2,390 | ₩2,450 | ₩2,250 | ₩2,335 | -2.30% | 32.3만 |
|---|
| 2026.02.04 | ₩2,290 | ₩2,455 | ₩2,200 | ₩2,385 | +4.15% | 42.4만 |
|---|
| 2026.02.03 | ₩2,405 | ₩2,420 | ₩2,230 | ₩2,355 | -2.08% | 53.9만 |
|---|
| 2026.02.02 | ₩2,185 | ₩2,380 | ₩2,150 | ₩2,380 | +8.92% | 44.5만 |
|---|
| 2026.01.30 | ₩2,260 | ₩2,290 | ₩2,150 | ₩2,210 | -2.21% | 21.2만 |
|---|
| 2026.01.29 | ₩2,320 | ₩2,320 | ₩2,155 | ₩2,260 | -2.59% | 28.4만 |
|---|
| 2026.01.28 | ₩2,275 | ₩2,550 | ₩2,270 | ₩2,320 | +1.98% | 66.9만 |
|---|
| 2026.01.27 | ₩2,120 | ₩2,380 | ₩2,120 | ₩2,275 | +7.31% | 40.3만 |
|---|
| 2026.01.26 | ₩2,235 | ₩2,275 | ₩2,130 | ₩2,145 | -4.03% | 23.3만 |
|---|
| 2026.01.23 | ₩2,370 | ₩2,375 | ₩2,170 | ₩2,250 | -5.06% | 21.6만 |
|---|
| 2026.01.22 | ₩2,450 | ₩2,630 | ₩2,290 | ₩2,365 | -3.47% | 55.4만 |
|---|
| 2026.01.21 | ₩2,310 | ₩2,475 | ₩2,180 | ₩2,430 | +5.19% | 43.9만 |
|---|
| 2026.01.20 | ₩2,100 | ₩2,525 | ₩2,000 | ₩2,385 | +13.57% | 154.1만 |
|---|
| 2026.01.19 | ₩1,964 | ₩2,160 | ₩1,945 | ₩2,090 | +6.42% | 31.1만 |
|---|
| 2026.01.16 | ₩1,894 | ₩2,020 | ₩1,846 | ₩1,964 | +3.70% | 21.6만 |
|---|
| 2026.01.15 | ₩1,905 | ₩1,940 | ₩1,855 | ₩1,894 | -0.58% | 6.4만 |
|---|
| 2026.01.14 | ₩1,990 | ₩1,990 | ₩1,901 | ₩1,924 | -3.32% | 7.7만 |
|---|
| 2026.01.13 | ₩1,974 | ₩2,060 | ₩1,947 | ₩2,000 | +1.32% | 10.9만 |
|---|
| 2026.01.12 | ₩2,010 | ₩2,090 | ₩1,932 | ₩1,983 | -1.34% | 9.1만 |
|---|
| 2026.01.09 | ₩2,000 | ₩2,085 | ₩1,995 | ₩2,030 | +1.50% | 8.8만 |
|---|
| 2026.01.08 | ₩2,100 | ₩2,125 | ₩1,995 | ₩2,005 | -4.52% | 12.8만 |
|---|
| 2026.01.07 | ₩2,170 | ₩2,170 | ₩2,090 | ₩2,110 | -2.76% | 16.7만 |
|---|
| 2026.01.06 | ₩2,280 | ₩2,285 | ₩2,155 | ₩2,170 | -4.82% | 20.8만 |
|---|
| 2026.01.05 | ₩2,190 | ₩2,380 | ₩2,185 | ₩2,285 | +4.34% | 44.5만 |
|---|
| 2026.01.02 | ₩2,150 | ₩2,260 | ₩2,100 | ₩2,195 | +2.09% | 21만 |
|---|
| 2025.12.30 | ₩2,220 | ₩2,350 | ₩2,070 | ₩2,135 | -3.83% | 40.3만 |
|---|
| 2025.12.29 | ₩2,225 | ₩2,385 | ₩2,185 | ₩2,220 | -0.22% | 40.1만 |
|---|
| 2025.12.26 | ₩2,265 | ₩2,295 | ₩2,170 | ₩2,225 | -1.77% | 33.5만 |
|---|
| 2025.12.24 | ₩2,150 | ₩2,340 | ₩2,120 | ₩2,250 | +4.65% | 76.7만 |
|---|
| 2025.12.23 | ₩2,235 | ₩2,670 | ₩2,095 | ₩2,165 | -3.13% | 352.3만 |
|---|
| 2025.12.22 | ₩1,974 | ₩2,385 | ₩1,974 | ₩2,235 | +13.22% | 275.4만 |
|---|
| 2025.12.19 | ₩1,888 | ₩1,993 | ₩1,828 | ₩1,950 | +3.28% | 61.2만 |
|---|
| 2025.12.18 | ₩2,100 | ₩2,290 | ₩1,900 | ₩1,906 | -9.24% | 234.4만 |
|---|
| 2025.12.17 | ₩1,627 | ₩2,115 | ₩1,627 | ₩2,115 | +29.99% | 192만 |
|---|
| 2025.12.16 | ₩1,675 | ₩1,675 | ₩1,626 | ₩1,627 | -2.87% | 5.4만 |
|---|
| 2025.12.15 | ₩1,633 | ₩1,706 | ₩1,606 | ₩1,675 | +2.57% | 8.7만 |
|---|
| 2025.12.12 | ₩1,604 | ₩1,655 | ₩1,591 | ₩1,633 | +1.81% | 5.9만 |
|---|
| 2025.12.11 | ₩1,621 | ₩1,626 | ₩1,588 | ₩1,604 | -1.05% | 8.2만 |
|---|
| 2025.12.10 | ₩1,620 | ₩1,690 | ₩1,599 | ₩1,626 | +0.37% | 12.1만 |
|---|
| 2025.12.09 | ₩1,594 | ₩1,640 | ₩1,578 | ₩1,620 | +1.63% | 7.9만 |
|---|
| 2025.12.08 | ₩1,595 | ₩1,695 | ₩1,527 | ₩1,594 | -0.06% | 5.2만 |
|---|
| 2025.12.05 | ₩1,628 | ₩1,630 | ₩1,578 | ₩1,596 | -1.97% | 9.6만 |
|---|
| 2025.12.04 | ₩1,590 | ₩1,642 | ₩1,587 | ₩1,630 | +2.52% | 6.6만 |
|---|
| 2025.12.03 | ₩1,627 | ₩1,627 | ₩1,579 | ₩1,590 | -2.27% | 7.7만 |
|---|
| 2025.12.02 | ₩1,613 | ₩1,638 | ₩1,550 | ₩1,627 | +0.87% | 8.6만 |
|---|
| 2025.12.01 | ₩1,509 | ₩1,638 | ₩1,509 | ₩1,613 | +6.89% | 14.2만 |
|---|
| 2025.11.28 | ₩1,595 | ₩1,600 | ₩1,501 | ₩1,501 | -5.89% | 9만 |
|---|
| 2025.11.27 | ₩1,544 | ₩1,610 | ₩1,534 | ₩1,595 | +3.30% | 6.4만 |
|---|
| 2025.11.26 | ₩1,486 | ₩1,539 | ₩1,486 | ₩1,530 | +2.96% | 5.5만 |
|---|
| 2025.11.25 | ₩1,543 | ₩1,610 | ₩1,485 | ₩1,486 | -3.69% | 8.5만 |
|---|
| 2025.11.24 | ₩1,528 | ₩1,642 | ₩1,528 | ₩1,543 | +0.98% | 36.3만 |
|---|
| 2025.11.21 | ₩1,500 | ₩1,528 | ₩1,457 | ₩1,528 | +1.87% | 9.1만 |
|---|
| 2025.11.20 | ₩1,517 | ₩1,539 | ₩1,461 | ₩1,500 | -1.12% | 13.6만 |
|---|
| 2025.11.19 | ₩1,387 | ₩1,549 | ₩1,386 | ₩1,517 | +9.37% | 71.5만 |
|---|
| 2025.11.18 | ₩1,349 | ₩1,580 | ₩1,345 | ₩1,386 | +2.74% | 119.9만 |
|---|
| 2025.11.17 | ₩1,324 | ₩1,518 | ₩1,306 | ₩1,349 | +1.89% | 72.7만 |
|---|
| 2025.11.14 | ₩1,312 | ₩1,364 | ₩1,293 | ₩1,315 | +0.23% | 6.5만 |
|---|
| 2025.11.13 | ₩1,293 | ₩1,313 | ₩1,293 | ₩1,312 | +1.47% | 3만 |
|---|
| 2025.11.12 | ₩1,292 | ₩1,316 | ₩1,292 | ₩1,293 | +0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩1,315 | ₩1,370 | ₩1,302 | ₩1,302 | -0.99% | 1.8만 |
|---|
| 2025.11.10 | ₩1,280 | ₩1,341 | ₩1,279 | ₩1,315 | +2.73% | 9.2만 |
|---|
| 2025.11.07 | ₩1,304 | ₩1,304 | ₩1,276 | ₩1,280 | -1.84% | 4.4만 |
|---|
| 2025.11.06 | ₩1,300 | ₩1,356 | ₩1,300 | ₩1,304 | +0.31% | 4.1만 |
|---|
| 2025.11.05 | ₩1,339 | ₩1,339 | ₩1,300 | ₩1,308 | -2.32% | 8.5만 |
|---|
| 2025.11.04 | ₩1,353 | ₩1,365 | ₩1,333 | ₩1,353 | 0.00% | 4.3만 |
|---|
| 2025.11.03 | ₩1,401 | ₩1,405 | ₩1,350 | ₩1,353 | -3.43% | 7.6만 |
|---|
| 2025.10.31 | ₩1,383 | ₩1,407 | ₩1,357 | ₩1,401 | +1.30% | 5.9만 |
|---|
| 2025.10.30 | ₩1,409 | ₩1,409 | ₩1,358 | ₩1,358 | -3.62% | 3.7만 |
|---|
| 2025.10.29 | ₩1,376 | ₩1,384 | ₩1,362 | ₩1,376 | 0.00% | 3.9만 |
|---|
| 2025.10.28 | ₩1,390 | ₩1,399 | ₩1,368 | ₩1,376 | -1.01% | 3.2만 |
|---|
| 2025.10.27 | ₩1,386 | ₩1,415 | ₩1,375 | ₩1,380 | -0.43% | 4.7만 |
|---|
| 2025.10.24 | ₩1,381 | ₩1,430 | ₩1,362 | ₩1,380 | -0.07% | 3.9만 |
|---|
| 2025.10.23 | ₩1,382 | ₩1,410 | ₩1,370 | ₩1,388 | +0.43% | 2.8만 |
|---|
| 2025.10.22 | ₩1,400 | ₩1,406 | ₩1,380 | ₩1,382 | -1.29% | 2만 |
|---|
| 2025.10.21 | ₩1,418 | ₩1,438 | ₩1,398 | ₩1,406 | -0.85% | 2.9만 |
|---|
| 2025.10.20 | ₩1,401 | ₩1,431 | ₩1,391 | ₩1,411 | +0.71% | 3만 |
|---|
| 2025.10.17 | ₩1,444 | ₩1,444 | ₩1,408 | ₩1,415 | -2.01% | 1.7만 |
|---|
| 2025.10.16 | ₩1,438 | ₩1,444 | ₩1,410 | ₩1,444 | +0.42% | 3.3만 |
|---|
| 2025.10.15 | ₩1,380 | ₩1,415 | ₩1,365 | ₩1,410 | +2.17% | 1.7만 |
|---|
| 2025.10.14 | ₩1,380 | ₩1,400 | ₩1,377 | ₩1,380 | 0.00% | 1.9만 |
|---|
| 2025.10.13 | ₩1,390 | ₩1,398 | ₩1,370 | ₩1,380 | -0.72% | 2.3만 |
|---|
| 2025.10.10 | ₩1,387 | ₩1,440 | ₩1,384 | ₩1,390 | +0.22% | 3.7만 |
|---|