시장 데이터를 불러오는 중
전체 종목
FSN 과거 주가
214270.KQ · KOSDAQ
주요 제품·사업: 카울리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214270.KQ · KOSDAQ
주요 제품·사업: 카울리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,367 | ₩1,368 | ₩1,320 | ₩1,340 | -1.98% | 3.7만 |
| 2026.10.08 | ₩1,394 | ₩1,394 | ₩1,330 | ₩1,368 | -1.87% | 2.6만 |
| 2026.10.07 | ₩1,395 | ₩1,396 | ₩1,355 | ₩1,370 | -1.79% | 4만 |
| 2026.10.06 | ₩1,375 | ₩1,426 | ₩1,360 | ₩1,396 | +1.53% | 5.2만 |
| 2026.10.02 | ₩1,405 | ₩1,415 | ₩1,354 | ₩1,387 | -1.28% | 4.9만 |
| 2026.10.01 | ₩1,369 | ₩1,408 | ₩1,363 | ₩1,404 | +2.56% | 3.9만 |
| 2026.09.30 | ₩1,359 | ₩1,389 | ₩1,352 | ₩1,369 | +0.74% | 1.3만 |
| 2026.09.29 | ₩1,395 | ₩1,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,357 |
| ₩1,370 |
| -1.79% |
| 2.9만 |
| 2026.09.28 | ₩1,398 | ₩1,399 | ₩1,361 | ₩1,372 | -1.86% | 1.4만 |
|---|
| 2026.09.23 | ₩1,329 | ₩1,389 | ₩1,329 | ₩1,362 | +2.48% | 4.5만 |
|---|
| 2026.09.22 | ₩1,320 | ₩1,388 | ₩1,320 | ₩1,351 | +2.35% | 4.7만 |
|---|
| 2026.09.21 | ₩1,297 | ₩1,355 | ₩1,290 | ₩1,342 | +3.47% | 5.8만 |
|---|
| 2026.09.18 | ₩1,330 | ₩1,330 | ₩1,287 | ₩1,301 | -2.18% | 3.8만 |
|---|
| 2026.09.17 | ₩1,310 | ₩1,310 | ₩1,291 | ₩1,308 | -0.15% | 7.8천 |
|---|
| 2026.09.16 | ₩1,298 | ₩1,312 | ₩1,270 | ₩1,307 | +0.69% | 3.4만 |
|---|
| 2026.09.15 | ₩1,300 | ₩1,309 | ₩1,288 | ₩1,298 | -0.15% | 2.5만 |
|---|
| 2026.09.14 | ₩1,303 | ₩1,316 | ₩1,282 | ₩1,300 | -0.23% | 2.6만 |
|---|
| 2026.09.11 | ₩1,306 | ₩1,316 | ₩1,282 | ₩1,311 | +0.38% | 4.6만 |
|---|
| 2026.09.10 | ₩1,265 | ₩1,325 | ₩1,265 | ₩1,318 | +4.19% | 2.4만 |
|---|
| 2026.09.09 | ₩1,332 | ₩1,332 | ₩1,255 | ₩1,298 | -2.55% | 6만 |
|---|
| 2026.09.08 | ₩1,340 | ₩1,345 | ₩1,290 | ₩1,300 | -2.99% | 5만 |
|---|
| 2026.09.07 | ₩1,320 | ₩1,342 | ₩1,310 | ₩1,340 | +1.52% | 2.4만 |
|---|
| 2026.09.04 | ₩1,260 | ₩1,342 | ₩1,260 | ₩1,320 | +4.76% | 4.2만 |
|---|
| 2026.09.03 | ₩1,300 | ₩1,332 | ₩1,281 | ₩1,295 | -0.38% | 3.2만 |
|---|
| 2026.09.02 | ₩1,293 | ₩1,336 | ₩1,287 | ₩1,300 | +0.54% | 6.8만 |
|---|
| 2026.09.01 | ₩1,322 | ₩1,338 | ₩1,300 | ₩1,330 | +0.61% | 4.2만 |
|---|
| 2026.08.31 | ₩1,301 | ₩1,327 | ₩1,272 | ₩1,322 | +1.61% | 10.8만 |
|---|
| 2026.08.28 | ₩1,300 | ₩1,328 | ₩1,255 | ₩1,327 | +2.08% | 25.8만 |
|---|
| 2026.08.27 | ₩1,316 | ₩1,328 | ₩1,276 | ₩1,305 | -0.84% | 11.2만 |
|---|
| 2026.08.26 | ₩1,327 | ₩1,327 | ₩1,288 | ₩1,304 | -1.73% | 5.2만 |
|---|
| 2026.08.25 | ₩1,309 | ₩1,325 | ₩1,261 | ₩1,320 | +0.84% | 8.9만 |
|---|
| 2026.08.24 | ₩1,326 | ₩1,328 | ₩1,285 | ₩1,309 | -1.28% | 6.1만 |
|---|
| 2026.08.21 | ₩1,352 | ₩1,370 | ₩1,319 | ₩1,328 | -1.78% | 8.6만 |
|---|
| 2026.08.20 | ₩1,424 | ₩1,445 | ₩1,354 | ₩1,367 | -4.00% | 9.6만 |
|---|
| 2026.08.19 | ₩1,427 | ₩1,427 | ₩1,376 | ₩1,409 | -1.26% | 3.6만 |
|---|
| 2026.08.18 | ₩1,405 | ₩1,455 | ₩1,389 | ₩1,427 | +1.57% | 10만 |
|---|
| 2026.08.14 | ₩1,449 | ₩1,473 | ₩1,401 | ₩1,435 | -0.97% | 12.2만 |
|---|
| 2026.08.13 | ₩1,477 | ₩1,479 | ₩1,422 | ₩1,449 | -1.90% | 9.7만 |
|---|
| 2026.08.12 | ₩1,483 | ₩1,483 | ₩1,442 | ₩1,477 | -0.40% | 6.2만 |
|---|
| 2026.08.11 | ₩1,473 | ₩1,473 | ₩1,431 | ₩1,473 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩1,418 | ₩1,499 | ₩1,409 | ₩1,473 | +3.88% | 21.5만 |
|---|
| 2026.08.07 | ₩1,378 | ₩1,465 | ₩1,370 | ₩1,416 | +2.76% | 31만 |
|---|
| 2026.08.06 | ₩1,379 | ₩1,381 | ₩1,343 | ₩1,379 | 0.00% | 5.9만 |
|---|
| 2026.08.05 | ₩1,380 | ₩1,383 | ₩1,360 | ₩1,380 | 0.00% | 6만 |
|---|
| 2026.08.04 | ₩1,365 | ₩1,385 | ₩1,337 | ₩1,380 | +1.10% | 10.8만 |
|---|
| 2026.08.03 | ₩1,325 | ₩1,378 | ₩1,318 | ₩1,365 | +3.02% | 13.1만 |
|---|
| 2026.07.31 | ₩1,278 | ₩1,345 | ₩1,278 | ₩1,325 | +3.68% | 13.8만 |
|---|
| 2026.07.30 | ₩1,198 | ₩1,350 | ₩1,198 | ₩1,290 | +7.68% | 9.4만 |
|---|
| 2026.07.29 | ₩1,322 | ₩1,399 | ₩1,260 | ₩1,304 | -1.36% | 30.3만 |
|---|
| 2026.07.28 | ₩1,355 | ₩1,369 | ₩1,274 | ₩1,327 | -2.07% | 4.1만 |
|---|
| 2026.07.27 | ₩1,399 | ₩1,425 | ₩1,362 | ₩1,362 | -2.64% | 4.3만 |
|---|
| 2026.07.24 | ₩1,400 | ₩1,417 | ₩1,349 | ₩1,399 | -0.07% | 6.1만 |
|---|
| 2026.07.23 | ₩1,320 | ₩1,379 | ₩1,315 | ₩1,377 | +4.32% | 9만 |
|---|
| 2026.07.22 | ₩1,329 | ₩1,331 | ₩1,292 | ₩1,319 | -0.75% | 5.5만 |
|---|
| 2026.07.21 | ₩1,338 | ₩1,338 | ₩1,290 | ₩1,329 | -0.67% | 8.8만 |
|---|
| 2026.07.20 | ₩1,350 | ₩1,375 | ₩1,310 | ₩1,349 | -0.07% | 6.8만 |
|---|
| 2026.07.16 | ₩1,386 | ₩1,386 | ₩1,350 | ₩1,377 | -0.65% | 3.7만 |
|---|
| 2026.07.15 | ₩1,359 | ₩1,393 | ₩1,351 | ₩1,374 | +1.10% | 10.2만 |
|---|
| 2026.07.14 | ₩1,376 | ₩1,405 | ₩1,312 | ₩1,370 | -0.44% | 14.3만 |
|---|
| 2026.07.13 | ₩1,383 | ₩1,418 | ₩1,313 | ₩1,370 | -0.94% | 10.6만 |
|---|
| 2026.07.10 | ₩1,335 | ₩1,396 | ₩1,321 | ₩1,370 | +2.62% | 10.6만 |
|---|
| 2026.07.09 | ₩1,356 | ₩1,362 | ₩1,274 | ₩1,348 | -0.59% | 11.5만 |
|---|
| 2026.07.08 | ₩1,341 | ₩1,391 | ₩1,282 | ₩1,349 | +0.60% | 19.4만 |
|---|
| 2026.07.07 | ₩1,322 | ₩1,378 | ₩1,260 | ₩1,341 | +1.44% | 10.6만 |
|---|
| 2026.07.06 | ₩1,330 | ₩1,349 | ₩1,294 | ₩1,323 | -0.53% | 5.2만 |
|---|
| 2026.07.03 | ₩1,397 | ₩1,397 | ₩1,303 | ₩1,329 | -4.87% | 6.3만 |
|---|
| 2026.07.02 | ₩1,370 | ₩1,407 | ₩1,341 | ₩1,375 | +0.36% | 6.7만 |
|---|
| 2026.07.01 | ₩1,319 | ₩1,370 | ₩1,270 | ₩1,370 | +3.87% | 17만 |
|---|
| 2026.06.30 | ₩1,350 | ₩1,431 | ₩1,270 | ₩1,306 | -3.26% | 40.3만 |
|---|
| 2026.06.29 | ₩1,284 | ₩1,365 | ₩1,284 | ₩1,358 | +5.76% | 12.3만 |
|---|
| 2026.06.26 | ₩1,319 | ₩1,336 | ₩1,220 | ₩1,287 | -2.43% | 20만 |
|---|
| 2026.06.25 | ₩1,321 | ₩1,352 | ₩1,208 | ₩1,319 | -0.15% | 30.9만 |
|---|
| 2026.06.24 | ₩1,305 | ₩1,339 | ₩1,280 | ₩1,321 | +1.23% | 11.4만 |
|---|
| 2026.06.23 | ₩1,358 | ₩1,415 | ₩1,310 | ₩1,339 | -1.40% | 28.9만 |
|---|
| 2026.06.22 | ₩1,427 | ₩1,430 | ₩1,324 | ₩1,401 | -1.82% | 13.4만 |
|---|
| 2026.06.19 | ₩1,461 | ₩1,499 | ₩1,361 | ₩1,427 | -2.33% | 33.7만 |
|---|
| 2026.06.18 | ₩1,389 | ₩1,494 | ₩1,347 | ₩1,461 | +5.18% | 32.1만 |
|---|
| 2026.06.17 | ₩1,376 | ₩1,394 | ₩1,336 | ₩1,389 | +0.94% | 9만 |
|---|
| 2026.06.16 | ₩1,398 | ₩1,425 | ₩1,342 | ₩1,364 | -2.43% | 6.8만 |
|---|
| 2026.06.15 | ₩1,317 | ₩1,426 | ₩1,317 | ₩1,398 | +6.15% | 22만 |
|---|
| 2026.06.12 | ₩1,317 | ₩1,358 | ₩1,281 | ₩1,308 | -0.68% | 11.1만 |
|---|
| 2026.06.11 | ₩1,344 | ₩1,345 | ₩1,288 | ₩1,317 | -2.01% | 12.6만 |
|---|
| 2026.06.10 | ₩1,282 | ₩1,331 | ₩1,250 | ₩1,328 | +3.59% | 9.3만 |
|---|
| 2026.06.09 | ₩1,319 | ₩1,345 | ₩1,290 | ₩1,293 | -1.97% | 9.3만 |
|---|
| 2026.06.08 | ₩1,387 | ₩1,388 | ₩1,274 | ₩1,329 | -4.18% | 31.5만 |
|---|
| 2026.06.05 | ₩1,392 | ₩1,419 | ₩1,324 | ₩1,387 | -0.36% | 9.3만 |
|---|
| 2026.06.04 | ₩1,366 | ₩1,424 | ₩1,297 | ₩1,392 | +1.90% | 28.2만 |
|---|
| 2026.06.02 | ₩1,330 | ₩1,462 | ₩1,285 | ₩1,380 | +3.76% | 101.5만 |
|---|
| 2026.06.01 | ₩1,316 | ₩1,340 | ₩1,231 | ₩1,330 | +1.06% | 31.6만 |
|---|
| 2026.05.29 | ₩1,341 | ₩1,358 | ₩1,264 | ₩1,329 | -0.89% | 25.9만 |
|---|
| 2026.05.28 | ₩1,363 | ₩1,399 | ₩1,319 | ₩1,352 | -0.81% | 12.4만 |
|---|
| 2026.05.27 | ₩1,455 | ₩1,455 | ₩1,330 | ₩1,374 | -5.57% | 35.5만 |
|---|
| 2026.05.26 | ₩1,450 | ₩1,470 | ₩1,390 | ₩1,425 | -1.72% | 26만 |
|---|
| 2026.05.22 | ₩1,439 | ₩1,478 | ₩1,399 | ₩1,449 | +0.69% | 30.4만 |
|---|
| 2026.05.21 | ₩1,510 | ₩1,540 | ₩1,374 | ₩1,438 | -4.77% | 32.8만 |
|---|
| 2026.05.20 | ₩1,536 | ₩1,548 | ₩1,441 | ₩1,472 | -4.17% | 26.5만 |
|---|
| 2026.05.19 | ₩1,534 | ₩1,600 | ₩1,497 | ₩1,536 | +0.13% | 15.4만 |
|---|
| 2026.05.18 | ₩1,543 | ₩1,601 | ₩1,515 | ₩1,544 | +0.06% | 18.3만 |
|---|
| 2026.05.15 | ₩1,697 | ₩1,697 | ₩1,516 | ₩1,601 | -5.66% | 62.8만 |
|---|
| 2026.05.14 | ₩1,750 | ₩1,820 | ₩1,606 | ₩1,638 | -6.40% | 85.4만 |
|---|
| 2026.05.13 | ₩1,804 | ₩1,819 | ₩1,759 | ₩1,767 | -2.05% | 21.2만 |
|---|
| 2026.05.12 | ₩1,881 | ₩1,887 | ₩1,781 | ₩1,819 | -3.30% | 26.9만 |
|---|
| 2026.05.11 | ₩1,908 | ₩1,990 | ₩1,850 | ₩1,880 | -1.47% | 24.7만 |
|---|
| 2026.05.08 | ₩1,904 | ₩1,945 | ₩1,900 | ₩1,908 | +0.21% | 12.5만 |
|---|
| 2026.05.07 | ₩1,959 | ₩2,000 | ₩1,908 | ₩1,919 | -2.04% | 21.2만 |
|---|
| 2026.05.06 | ₩2,020 | ₩2,030 | ₩1,961 | ₩1,962 | -2.87% | 39.5만 |
|---|
| 2026.05.04 | ₩2,050 | ₩2,055 | ₩2,000 | ₩2,020 | -1.46% | 20.4만 |
|---|
| 2026.04.30 | ₩2,080 | ₩2,080 | ₩2,020 | ₩2,050 | -1.44% | 13.5만 |
|---|
| 2026.04.29 | ₩2,040 | ₩2,105 | ₩2,030 | ₩2,090 | +2.45% | 20.1만 |
|---|
| 2026.04.28 | ₩2,090 | ₩2,090 | ₩2,020 | ₩2,030 | -2.87% | 24.7만 |
|---|
| 2026.04.27 | ₩2,090 | ₩2,145 | ₩2,030 | ₩2,090 | 0.00% | 31만 |
|---|
| 2026.04.24 | ₩2,010 | ₩2,080 | ₩2,000 | ₩2,070 | +2.99% | 19.8만 |
|---|
| 2026.04.23 | ₩2,080 | ₩2,080 | ₩1,989 | ₩2,030 | -2.40% | 28만 |
|---|
| 2026.04.22 | ₩2,075 | ₩2,115 | ₩2,015 | ₩2,055 | -0.96% | 29.6만 |
|---|
| 2026.04.21 | ₩2,155 | ₩2,155 | ₩2,045 | ₩2,075 | -3.71% | 34.8만 |
|---|
| 2026.04.20 | ₩2,210 | ₩2,215 | ₩2,100 | ₩2,130 | -3.62% | 24.6만 |
|---|
| 2026.04.17 | ₩2,185 | ₩2,200 | ₩2,135 | ₩2,200 | +0.69% | 13만 |
|---|
| 2026.04.16 | ₩2,150 | ₩2,240 | ₩2,120 | ₩2,185 | +1.63% | 22.8만 |
|---|
| 2026.04.15 | ₩2,145 | ₩2,180 | ₩2,085 | ₩2,150 | +0.23% | 19.2만 |
|---|
| 2026.04.14 | ₩2,110 | ₩2,170 | ₩2,040 | ₩2,135 | +1.18% | 18.6만 |
|---|
| 2026.04.13 | ₩2,160 | ₩2,165 | ₩2,050 | ₩2,085 | -3.47% | 22만 |
|---|
| 2026.04.10 | ₩2,160 | ₩2,220 | ₩2,125 | ₩2,160 | 0.00% | 14.1만 |
|---|
| 2026.04.09 | ₩2,200 | ₩2,215 | ₩2,115 | ₩2,140 | -2.73% | 24.9만 |
|---|
| 2026.04.08 | ₩2,095 | ₩2,205 | ₩2,095 | ₩2,205 | +5.25% | 33만 |
|---|
| 2026.04.07 | ₩2,120 | ₩2,125 | ₩2,035 | ₩2,080 | -1.89% | 19.6만 |
|---|
| 2026.04.06 | ₩2,240 | ₩2,240 | ₩2,095 | ₩2,120 | -5.36% | 26만 |
|---|
| 2026.04.03 | ₩2,205 | ₩2,270 | ₩2,170 | ₩2,225 | +0.91% | 20.3만 |
|---|
| 2026.04.02 | ₩2,330 | ₩2,380 | ₩2,170 | ₩2,200 | -5.58% | 49.9만 |
|---|
| 2026.04.01 | ₩2,340 | ₩2,410 | ₩2,265 | ₩2,300 | -1.71% | 27.1만 |
|---|
| 2026.03.31 | ₩2,405 | ₩2,580 | ₩2,200 | ₩2,265 | -5.82% | 66.8만 |
|---|
| 2026.03.30 | ₩2,285 | ₩2,475 | ₩2,280 | ₩2,425 | +6.13% | 42.8만 |
|---|
| 2026.03.27 | ₩2,315 | ₩2,400 | ₩2,240 | ₩2,365 | +2.16% | 37.8만 |
|---|
| 2026.03.26 | ₩2,485 | ₩2,545 | ₩2,350 | ₩2,350 | -5.43% | 51.6만 |
|---|
| 2026.03.25 | ₩2,510 | ₩2,560 | ₩2,430 | ₩2,485 | -1.00% | 56.9만 |
|---|
| 2026.03.24 | ₩2,475 | ₩2,600 | ₩2,465 | ₩2,530 | +2.22% | 106.7만 |
|---|
| 2026.03.23 | ₩2,500 | ₩2,590 | ₩2,345 | ₩2,425 | -3.00% | 138.1만 |
|---|
| 2026.03.20 | ₩2,630 | ₩2,765 | ₩2,400 | ₩2,470 | -6.08% | 296.6만 |
|---|
| 2026.03.19 | ₩2,180 | ₩2,780 | ₩2,165 | ₩2,665 | +22.25% | 591.8만 |
|---|
| 2026.03.18 | ₩2,225 | ₩2,255 | ₩2,155 | ₩2,200 | -1.12% | 48.8만 |
|---|
| 2026.03.17 | ₩2,350 | ₩2,355 | ₩2,120 | ₩2,220 | -5.53% | 109.4만 |
|---|
| 2026.03.16 | ₩2,300 | ₩2,340 | ₩2,245 | ₩2,310 | +0.43% | 46.4만 |
|---|
| 2026.03.13 | ₩2,225 | ₩2,320 | ₩2,200 | ₩2,285 | +2.70% | 63.9만 |
|---|
| 2026.03.12 | ₩2,140 | ₩2,305 | ₩2,140 | ₩2,270 | +6.07% | 64.8만 |
|---|
| 2026.03.11 | ₩2,170 | ₩2,210 | ₩2,125 | ₩2,150 | -0.92% | 37.7만 |
|---|
| 2026.03.10 | ₩2,290 | ₩2,290 | ₩2,110 | ₩2,190 | -4.37% | 52.5만 |
|---|
| 2026.03.09 | ₩2,040 | ₩2,230 | ₩1,961 | ₩2,195 | +7.60% | 102.8만 |
|---|
| 2026.03.06 | ₩2,300 | ₩2,320 | ₩2,095 | ₩2,100 | -8.70% | 114.4만 |
|---|
| 2026.03.05 | ₩2,080 | ₩2,340 | ₩2,080 | ₩2,300 | +10.58% | 117.6만 |
|---|
| 2026.03.04 | ₩2,000 | ₩2,190 | ₩1,950 | ₩2,045 | +2.25% | 85.1만 |
|---|
| 2026.03.03 | ₩2,155 | ₩2,270 | ₩2,010 | ₩2,035 | -5.57% | 56.3만 |
|---|
| 2026.02.27 | ₩2,225 | ₩2,250 | ₩2,145 | ₩2,190 | -1.57% | 63.5만 |
|---|
| 2026.02.26 | ₩2,065 | ₩2,250 | ₩2,045 | ₩2,205 | +6.78% | 92만 |
|---|
| 2026.02.25 | ₩2,060 | ₩2,085 | ₩1,951 | ₩2,050 | -0.49% | 22.2만 |
|---|
| 2026.02.24 | ₩2,050 | ₩2,095 | ₩1,990 | ₩2,065 | +0.73% | 22.4만 |
|---|
| 2026.02.23 | ₩1,990 | ₩2,060 | ₩1,960 | ₩2,030 | +2.01% | 25만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,085 | ₩1,975 | ₩1,988 | -1.83% | 33.1만 |
|---|
| 2026.02.19 | ₩1,916 | ₩2,120 | ₩1,890 | ₩2,055 | +7.25% | 97.3만 |
|---|
| 2026.02.13 | ₩1,897 | ₩1,922 | ₩1,859 | ₩1,916 | +1.00% | 16.1만 |
|---|
| 2026.02.12 | ₩1,900 | ₩1,991 | ₩1,870 | ₩1,875 | -1.32% | 43.6만 |
|---|
| 2026.02.11 | ₩1,931 | ₩1,931 | ₩1,891 | ₩1,912 | -0.98% | 9.7만 |
|---|
| 2026.02.10 | ₩1,897 | ₩1,935 | ₩1,897 | ₩1,931 | +1.79% | 7.8만 |
|---|
| 2026.02.09 | ₩1,877 | ₩1,945 | ₩1,877 | ₩1,897 | +1.07% | 9.4만 |
|---|
| 2026.02.06 | ₩1,876 | ₩1,876 | ₩1,780 | ₩1,874 | -0.11% | 20만 |
|---|
| 2026.02.05 | ₩1,848 | ₩1,930 | ₩1,828 | ₩1,876 | +1.52% | 13.8만 |
|---|
| 2026.02.04 | ₩1,844 | ₩1,860 | ₩1,824 | ₩1,848 | +0.22% | 10.1만 |
|---|
| 2026.02.03 | ₩1,830 | ₩1,868 | ₩1,790 | ₩1,845 | +0.82% | 18.8만 |
|---|
| 2026.02.02 | ₩1,835 | ₩1,880 | ₩1,790 | ₩1,820 | -0.82% | 25.5만 |
|---|
| 2026.01.30 | ₩1,863 | ₩1,875 | ₩1,819 | ₩1,849 | -0.75% | 29.2만 |
|---|
| 2026.01.29 | ₩1,882 | ₩1,899 | ₩1,812 | ₩1,863 | -1.01% | 21.1만 |
|---|
| 2026.01.28 | ₩1,930 | ₩1,938 | ₩1,871 | ₩1,882 | -2.49% | 15.7만 |
|---|
| 2026.01.27 | ₩1,886 | ₩1,970 | ₩1,880 | ₩1,917 | +1.64% | 33.6만 |
|---|
| 2026.01.26 | ₩1,834 | ₩1,930 | ₩1,831 | ₩1,886 | +2.84% | 51.8만 |
|---|
| 2026.01.23 | ₩1,752 | ₩1,853 | ₩1,742 | ₩1,828 | +4.34% | 27.7만 |
|---|
| 2026.01.22 | ₩1,750 | ₩1,774 | ₩1,721 | ₩1,752 | +0.11% | 15.3만 |
|---|
| 2026.01.21 | ₩1,777 | ₩1,812 | ₩1,722 | ₩1,751 | -1.46% | 16.9만 |
|---|
| 2026.01.20 | ₩1,773 | ₩1,819 | ₩1,756 | ₩1,805 | +1.80% | 17.8만 |
|---|
| 2026.01.19 | ₩1,761 | ₩1,816 | ₩1,752 | ₩1,773 | +0.68% | 18.7만 |
|---|
| 2026.01.16 | ₩1,812 | ₩1,831 | ₩1,740 | ₩1,761 | -2.81% | 39.2만 |
|---|
| 2026.01.15 | ₩1,793 | ₩1,879 | ₩1,751 | ₩1,812 | +1.06% | 27.3만 |
|---|
| 2026.01.14 | ₩1,818 | ₩1,824 | ₩1,785 | ₩1,793 | -1.38% | 13.9만 |
|---|
| 2026.01.13 | ₩1,847 | ₩1,847 | ₩1,790 | ₩1,810 | -2.00% | 19.4만 |
|---|
| 2026.01.12 | ₩1,830 | ₩1,860 | ₩1,803 | ₩1,850 | +1.09% | 8만 |
|---|
| 2026.01.09 | ₩1,812 | ₩1,880 | ₩1,785 | ₩1,830 | +0.99% | 10.4만 |
|---|
| 2026.01.08 | ₩1,870 | ₩1,887 | ₩1,795 | ₩1,817 | -2.83% | 24.6만 |
|---|
| 2026.01.07 | ₩1,950 | ₩1,969 | ₩1,850 | ₩1,870 | -4.10% | 24.5만 |
|---|
| 2026.01.06 | ₩2,025 | ₩2,040 | ₩1,960 | ₩1,966 | -2.91% | 22.5만 |
|---|
| 2026.01.05 | ₩2,030 | ₩2,060 | ₩2,000 | ₩2,040 | +0.49% | 15.7만 |
|---|
| 2026.01.02 | ₩1,928 | ₩2,055 | ₩1,927 | ₩2,045 | +6.07% | 26.5만 |
|---|
| 2025.12.30 | ₩1,962 | ₩2,010 | ₩1,921 | ₩1,927 | -1.78% | 19만 |
|---|
| 2025.12.29 | ₩1,841 | ₩2,025 | ₩1,840 | ₩1,961 | +6.52% | 73.4만 |
|---|
| 2025.12.26 | ₩1,876 | ₩1,933 | ₩1,842 | ₩1,852 | -1.28% | 40.1만 |
|---|
| 2025.12.24 | ₩1,853 | ₩1,881 | ₩1,819 | ₩1,834 | -1.03% | 13.9만 |
|---|
| 2025.12.23 | ₩1,874 | ₩1,891 | ₩1,823 | ₩1,844 | -1.60% | 24.3만 |
|---|
| 2025.12.22 | ₩1,799 | ₩1,874 | ₩1,799 | ₩1,858 | +3.28% | 22.3만 |
|---|
| 2025.12.19 | ₩1,778 | ₩1,820 | ₩1,763 | ₩1,799 | +1.18% | 20.8만 |
|---|
| 2025.12.18 | ₩1,864 | ₩1,878 | ₩1,710 | ₩1,771 | -4.99% | 107.2만 |
|---|
| 2025.12.17 | ₩1,856 | ₩2,305 | ₩1,840 | ₩1,864 | +0.43% | 609.9만 |
|---|
| 2025.12.16 | ₩1,970 | ₩1,975 | ₩1,855 | ₩1,856 | -5.79% | 13.9만 |
|---|
| 2025.12.15 | ₩1,907 | ₩1,967 | ₩1,860 | ₩1,950 | +2.25% | 13.7만 |
|---|
| 2025.12.12 | ₩1,859 | ₩1,910 | ₩1,822 | ₩1,907 | +2.58% | 13.5만 |
|---|
| 2025.12.11 | ₩1,810 | ₩1,888 | ₩1,810 | ₩1,859 | +2.71% | 17.9만 |
|---|
| 2025.12.10 | ₩1,876 | ₩1,876 | ₩1,787 | ₩1,804 | -3.84% | 22.2만 |
|---|
| 2025.12.09 | ₩1,911 | ₩1,911 | ₩1,856 | ₩1,876 | -1.83% | 12.9만 |
|---|
| 2025.12.08 | ₩1,930 | ₩1,938 | ₩1,882 | ₩1,906 | -1.24% | 6.2만 |
|---|
| 2025.12.05 | ₩1,954 | ₩1,968 | ₩1,901 | ₩1,930 | -1.23% | 9.4만 |
|---|
| 2025.12.04 | ₩2,010 | ₩2,025 | ₩1,940 | ₩1,968 | -2.09% | 14.5만 |
|---|
| 2025.12.03 | ₩2,045 | ₩2,070 | ₩1,996 | ₩2,010 | -1.71% | 11.1만 |
|---|
| 2025.12.02 | ₩2,020 | ₩2,115 | ₩1,975 | ₩2,030 | +0.50% | 23.2만 |
|---|
| 2025.12.01 | ₩1,964 | ₩2,050 | ₩1,957 | ₩2,000 | +1.83% | 21.8만 |
|---|
| 2025.11.28 | ₩1,790 | ₩2,020 | ₩1,775 | ₩1,960 | +9.50% | 38.7만 |
|---|
| 2025.11.27 | ₩1,802 | ₩1,865 | ₩1,710 | ₩1,790 | -0.67% | 29.5만 |
|---|
| 2025.11.26 | ₩1,797 | ₩1,834 | ₩1,792 | ₩1,802 | +0.28% | 7.9만 |
|---|
| 2025.11.25 | ₩1,850 | ₩1,875 | ₩1,781 | ₩1,797 | -2.86% | 20.1만 |
|---|
| 2025.11.24 | ₩1,898 | ₩1,940 | ₩1,855 | ₩1,856 | -2.21% | 15.7만 |
|---|
| 2025.11.21 | ₩1,905 | ₩1,941 | ₩1,890 | ₩1,898 | -0.37% | 14.9만 |
|---|
| 2025.11.20 | ₩1,970 | ₩2,000 | ₩1,905 | ₩1,963 | -0.36% | 25만 |
|---|
| 2025.11.19 | ₩1,976 | ₩2,050 | ₩1,928 | ₩1,968 | -0.40% | 41.1만 |
|---|
| 2025.11.18 | ₩1,890 | ₩2,030 | ₩1,885 | ₩1,990 | +5.29% | 84.9만 |
|---|
| 2025.11.17 | ₩2,300 | ₩2,300 | ₩1,842 | ₩1,882 | -18.17% | 194.3만 |
|---|
| 2025.11.14 | ₩2,020 | ₩2,175 | ₩1,987 | ₩2,175 | +7.67% | 65.8만 |
|---|
| 2025.11.13 | ₩2,005 | ₩2,045 | ₩1,981 | ₩2,025 | +1.00% | 11.8만 |
|---|
| 2025.11.12 | ₩1,953 | ₩2,025 | ₩1,940 | ₩2,010 | +2.92% | 18.8만 |
|---|
| 2025.11.11 | ₩1,945 | ₩1,995 | ₩1,920 | ₩1,969 | +1.23% | 10.3만 |
|---|
| 2025.11.10 | ₩1,879 | ₩1,957 | ₩1,878 | ₩1,957 | +4.15% | 11.1만 |
|---|
| 2025.11.07 | ₩1,919 | ₩1,919 | ₩1,847 | ₩1,879 | -2.08% | 16.2만 |
|---|
| 2025.11.06 | ₩1,910 | ₩1,941 | ₩1,850 | ₩1,925 | +0.79% | 11.1만 |
|---|
| 2025.11.05 | ₩1,920 | ₩1,939 | ₩1,840 | ₩1,901 | -0.99% | 21.2만 |
|---|
| 2025.11.04 | ₩1,937 | ₩1,971 | ₩1,918 | ₩1,945 | +0.41% | 10.5만 |
|---|
| 2025.11.03 | ₩2,010 | ₩2,060 | ₩1,933 | ₩1,936 | -3.68% | 18.8만 |
|---|
| 2025.10.31 | ₩1,954 | ₩2,035 | ₩1,918 | ₩2,010 | +2.87% | 14.8만 |
|---|
| 2025.10.30 | ₩2,075 | ₩2,080 | ₩1,927 | ₩1,970 | -5.06% | 52.5만 |
|---|
| 2025.10.29 | ₩2,075 | ₩2,100 | ₩2,045 | ₩2,070 | -0.24% | 18.4만 |
|---|
| 2025.10.28 | ₩2,085 | ₩2,115 | ₩2,055 | ₩2,075 | -0.48% | 9.3만 |
|---|
| 2025.10.27 | ₩2,045 | ₩2,090 | ₩2,040 | ₩2,085 | +1.96% | 15.4만 |
|---|
| 2025.10.24 | ₩2,060 | ₩2,095 | ₩2,015 | ₩2,045 | -0.73% | 14.5만 |
|---|
| 2025.10.23 | ₩2,090 | ₩2,095 | ₩2,040 | ₩2,050 | -1.91% | 9.6만 |
|---|
| 2025.10.22 | ₩2,105 | ₩2,105 | ₩2,020 | ₩2,090 | -0.71% | 16.7만 |
|---|
| 2025.10.21 | ₩2,095 | ₩2,145 | ₩2,060 | ₩2,105 | +0.48% | 19.2만 |
|---|
| 2025.10.20 | ₩2,070 | ₩2,115 | ₩2,015 | ₩2,095 | +1.21% | 26.4만 |
|---|
| 2025.10.17 | ₩2,100 | ₩2,105 | ₩2,020 | ₩2,060 | -1.90% | 41만 |
|---|
| 2025.10.16 | ₩2,190 | ₩2,210 | ₩2,095 | ₩2,105 | -3.88% | 55.6만 |
|---|
| 2025.10.15 | ₩2,185 | ₩2,235 | ₩2,185 | ₩2,190 | +0.23% | 23.9만 |
|---|
| 2025.10.14 | ₩2,370 | ₩2,430 | ₩2,185 | ₩2,185 | -7.81% | 59.4만 |
|---|
| 2025.10.13 | ₩2,225 | ₩2,380 | ₩2,195 | ₩2,315 | +4.04% | 21.9만 |
|---|