시장 데이터를 불러오는 중
전체 종목
토박스코리아 과거 주가
215480.KQ · KOSDAQ
주요 제품·사업: 유아동 신발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
215480.KQ · KOSDAQ
주요 제품·사업: 유아동 신발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,010 | ₩2,070 | ₩1,988 | ₩1,997 | -0.65% | 6.1천 |
| 2026.10.07 | ₩2,075 | ₩2,085 | ₩1,992 | ₩2,070 | -0.24% | 2.5만 |
| 2026.10.06 | ₩2,190 | ₩2,190 | ₩2,055 | ₩2,075 | -5.25% | 1.1만 |
| 2026.10.02 | ₩2,175 | ₩2,175 | ₩2,095 | ₩2,130 | -2.07% | 1.7만 |
| 2026.10.01 | ₩2,160 | ₩2,190 | ₩2,110 | ₩2,110 | -2.31% | 2.6만 |
| 2026.09.30 | ₩2,070 | ₩2,125 | ₩2,020 | ₩2,115 | +2.17% | 8.5만 |
| 2026.09.29 | ₩1,957 | ₩1,957 | ₩1,873 | ₩1,954 | -0.15% | 7.2천 |
| 2026.09.28 | ₩1,988 | ₩1,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,942 |
| ₩1,942 |
| -2.31% |
| 5.3천 |
| 2026.09.23 | ₩1,985 | ₩2,005 | ₩1,960 | ₩2,000 | +0.76% | 9.7천 |
|---|
| 2026.09.22 | ₩2,000 | ₩2,020 | ₩1,993 | ₩2,005 | +0.25% | 8.6천 |
|---|
| 2026.09.21 | ₩2,005 | ₩2,100 | ₩1,986 | ₩2,000 | -0.25% | 1.1만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,025 | ₩1,960 | ₩1,986 | -1.93% | 972 |
|---|
| 2026.09.17 | ₩2,000 | ₩2,015 | ₩1,984 | ₩2,005 | +0.25% | 639 |
|---|
| 2026.09.16 | ₩2,015 | ₩2,015 | ₩1,900 | ₩1,999 | -0.79% | 3.2천 |
|---|
| 2026.09.15 | ₩1,994 | ₩2,025 | ₩1,993 | ₩2,010 | +0.80% | 2.7천 |
|---|
| 2026.09.14 | ₩2,005 | ₩2,035 | ₩1,985 | ₩1,994 | -0.55% | 3.2천 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,105 | ₩2,000 | ₩2,040 | +1.49% | 2.6천 |
|---|
| 2026.09.10 | ₩2,025 | ₩2,040 | ₩2,005 | ₩2,005 | -0.99% | 2.3천 |
|---|
| 2026.09.09 | ₩2,070 | ₩2,075 | ₩2,050 | ₩2,050 | -0.97% | 2천 |
|---|
| 2026.09.08 | ₩2,120 | ₩2,130 | ₩2,020 | ₩2,085 | -1.65% | 9.6천 |
|---|
| 2026.09.07 | ₩2,095 | ₩2,180 | ₩2,060 | ₩2,090 | -0.24% | 8.1천 |
|---|
| 2026.09.04 | ₩2,020 | ₩2,120 | ₩1,969 | ₩2,095 | +3.71% | 1.4만 |
|---|
| 2026.09.03 | ₩1,967 | ₩1,985 | ₩1,929 | ₩1,977 | +0.51% | 2.6천 |
|---|
| 2026.09.02 | ₩1,967 | ₩1,971 | ₩1,929 | ₩1,948 | -0.97% | 1.4만 |
|---|
| 2026.09.01 | ₩2,050 | ₩2,050 | ₩1,925 | ₩1,929 | -5.90% | 1.1만 |
|---|
| 2026.08.31 | ₩1,942 | ₩2,010 | ₩1,942 | ₩1,972 | +1.54% | 5.2천 |
|---|
| 2026.08.28 | ₩1,995 | ₩2,085 | ₩1,953 | ₩2,035 | +2.01% | 7.4천 |
|---|
| 2026.08.27 | ₩1,994 | ₩2,050 | ₩1,967 | ₩1,995 | +0.05% | 8.2천 |
|---|
| 2026.08.26 | ₩1,993 | ₩2,020 | ₩1,950 | ₩1,990 | -0.15% | 4.2천 |
|---|
| 2026.08.25 | ₩2,050 | ₩2,055 | ₩1,956 | ₩1,993 | -2.78% | 1.7만 |
|---|
| 2026.08.24 | ₩2,210 | ₩2,220 | ₩2,025 | ₩2,050 | -7.24% | 1.4만 |
|---|
| 2026.08.21 | ₩2,180 | ₩2,210 | ₩2,080 | ₩2,210 | +1.38% | 2.6만 |
|---|
| 2026.08.20 | ₩2,120 | ₩2,190 | ₩2,120 | ₩2,175 | +2.59% | 1.6만 |
|---|
| 2026.08.19 | ₩2,090 | ₩2,185 | ₩2,075 | ₩2,090 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩2,170 | ₩2,175 | ₩2,015 | ₩2,090 | -3.69% | 8.4만 |
|---|
| 2026.08.14 | ₩2,160 | ₩2,190 | ₩2,120 | ₩2,170 | +0.46% | 1.5만 |
|---|
| 2026.08.13 | ₩2,185 | ₩2,200 | ₩2,090 | ₩2,155 | -1.37% | 2.3만 |
|---|
| 2026.08.12 | ₩2,115 | ₩2,185 | ₩2,025 | ₩2,170 | +2.60% | 2.2만 |
|---|
| 2026.08.11 | ₩2,165 | ₩2,180 | ₩2,035 | ₩2,110 | -2.54% | 1.6만 |
|---|
| 2026.08.10 | ₩2,130 | ₩2,200 | ₩2,090 | ₩2,165 | +1.64% | 9만 |
|---|
| 2026.08.07 | ₩2,005 | ₩2,200 | ₩1,931 | ₩2,090 | +4.24% | 22.1만 |
|---|
| 2026.08.06 | ₩1,890 | ₩1,939 | ₩1,890 | ₩1,903 | +0.69% | 2만 |
|---|
| 2026.08.05 | ₩1,932 | ₩1,955 | ₩1,840 | ₩1,882 | -2.59% | 2.8만 |
|---|
| 2026.08.04 | ₩1,812 | ₩1,927 | ₩1,812 | ₩1,840 | +1.55% | 4.3만 |
|---|
| 2026.08.03 | ₩1,858 | ₩1,859 | ₩1,826 | ₩1,836 | -1.18% | 2.3만 |
|---|
| 2026.07.31 | ₩1,827 | ₩1,912 | ₩1,827 | ₩1,859 | +1.75% | 3만 |
|---|
| 2026.07.30 | ₩1,758 | ₩1,927 | ₩1,758 | ₩1,840 | +4.66% | 1.6만 |
|---|
| 2026.07.29 | ₩1,921 | ₩1,937 | ₩1,850 | ₩1,850 | -3.70% | 2만 |
|---|
| 2026.07.28 | ₩1,933 | ₩1,976 | ₩1,920 | ₩1,920 | -0.67% | 4만 |
|---|
| 2026.07.27 | ₩1,989 | ₩1,989 | ₩1,890 | ₩1,920 | -3.47% | 2.1만 |
|---|
| 2026.07.24 | ₩2,010 | ₩2,020 | ₩1,970 | ₩1,989 | -1.04% | 1.4만 |
|---|
| 2026.07.23 | ₩1,990 | ₩2,045 | ₩1,975 | ₩1,994 | +0.20% | 2.1만 |
|---|
| 2026.07.22 | ₩1,946 | ₩2,020 | ₩1,923 | ₩1,990 | +2.26% | 1.9만 |
|---|
| 2026.07.21 | ₩1,998 | ₩2,125 | ₩1,845 | ₩1,962 | -1.80% | 9.9만 |
|---|
| 2026.07.20 | ₩2,025 | ₩2,060 | ₩1,935 | ₩1,935 | -4.44% | 2.2만 |
|---|
| 2026.07.16 | ₩1,990 | ₩2,070 | ₩1,982 | ₩2,025 | +1.76% | 3.4만 |
|---|
| 2026.07.15 | ₩1,971 | ₩2,010 | ₩1,930 | ₩1,990 | +0.96% | 3.2만 |
|---|
| 2026.07.14 | ₩2,010 | ₩2,030 | ₩1,911 | ₩1,971 | -1.94% | 3.6만 |
|---|
| 2026.07.13 | ₩2,010 | ₩2,095 | ₩1,968 | ₩2,025 | +0.75% | 4.8만 |
|---|
| 2026.07.10 | ₩1,929 | ₩2,075 | ₩1,838 | ₩2,025 | +4.98% | 11.2만 |
|---|
| 2026.07.09 | ₩1,870 | ₩2,050 | ₩1,683 | ₩1,853 | -0.91% | 32.9만 |
|---|
| 2026.07.08 | ₩1,787 | ₩1,787 | ₩1,658 | ₩1,668 | -6.66% | 2.7만 |
|---|
| 2026.07.07 | ₩1,777 | ₩1,830 | ₩1,747 | ₩1,830 | +2.98% | 2.3만 |
|---|
| 2026.07.06 | ₩1,732 | ₩1,900 | ₩1,706 | ₩1,801 | +3.98% | 4.8만 |
|---|
| 2026.07.03 | ₩1,563 | ₩1,938 | ₩1,563 | ₩1,749 | +11.90% | 10.4만 |
|---|
| 2026.07.02 | ₩1,664 | ₩1,664 | ₩1,500 | ₩1,563 | -6.07% | 3만 |
|---|
| 2026.07.01 | ₩1,807 | ₩1,822 | ₩1,675 | ₩1,683 | -6.86% | 4.1만 |
|---|
| 2026.06.30 | ₩1,809 | ₩1,880 | ₩1,700 | ₩1,822 | +0.72% | 5.5만 |
|---|
| 2026.06.29 | ₩2,270 | ₩2,270 | ₩1,809 | ₩1,809 | -20.31% | 16.9만 |
|---|
| 2026.06.26 | ₩2,260 | ₩2,330 | ₩2,030 | ₩2,280 | +0.88% | 6.8만 |
|---|
| 2026.06.25 | ₩2,260 | ₩2,285 | ₩2,140 | ₩2,275 | +0.66% | 4.5만 |
|---|
| 2026.06.24 | ₩2,280 | ₩2,280 | ₩2,095 | ₩2,275 | -0.22% | 3만 |
|---|
| 2026.06.23 | ₩2,150 | ₩2,340 | ₩2,150 | ₩2,280 | +6.05% | 14.2만 |
|---|
| 2026.06.22 | ₩2,200 | ₩2,200 | ₩2,110 | ₩2,195 | -0.23% | 4.6만 |
|---|
| 2026.06.19 | ₩2,145 | ₩2,225 | ₩2,060 | ₩2,190 | +2.10% | 4.7만 |
|---|
| 2026.06.18 | ₩2,180 | ₩2,195 | ₩2,040 | ₩2,165 | -0.69% | 2.5만 |
|---|
| 2026.06.17 | ₩2,110 | ₩2,200 | ₩2,110 | ₩2,160 | +2.37% | 2.4만 |
|---|
| 2026.06.16 | ₩2,065 | ₩2,150 | ₩2,060 | ₩2,110 | +2.18% | 1.6만 |
|---|
| 2026.06.15 | ₩2,080 | ₩2,150 | ₩2,000 | ₩2,055 | -1.20% | 1.6만 |
|---|
| 2026.06.12 | ₩1,974 | ₩2,090 | ₩1,950 | ₩2,080 | +5.37% | 2.2만 |
|---|
| 2026.06.11 | ₩2,020 | ₩2,040 | ₩1,965 | ₩1,974 | -2.28% | 3.2만 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,085 | ₩1,997 | ₩2,040 | -2.16% | 5.3만 |
|---|
| 2026.06.09 | ₩2,195 | ₩2,195 | ₩2,075 | ₩2,085 | -5.01% | 3.7만 |
|---|
| 2026.06.08 | ₩2,235 | ₩2,235 | ₩2,015 | ₩2,195 | -1.79% | 8.7만 |
|---|
| 2026.06.05 | ₩2,160 | ₩2,300 | ₩2,140 | ₩2,240 | +3.70% | 4.6만 |
|---|
| 2026.06.04 | ₩2,130 | ₩2,175 | ₩2,090 | ₩2,160 | +1.41% | 4.2만 |
|---|
| 2026.06.02 | ₩2,255 | ₩2,260 | ₩2,080 | ₩2,120 | -5.99% | 15만 |
|---|
| 2026.06.01 | ₩2,225 | ₩2,345 | ₩2,140 | ₩2,190 | -1.57% | 4만 |
|---|
| 2026.05.29 | ₩2,275 | ₩2,315 | ₩2,165 | ₩2,225 | -2.20% | 2.9만 |
|---|
| 2026.05.28 | ₩2,400 | ₩2,405 | ₩2,190 | ₩2,265 | -5.63% | 3.8만 |
|---|
| 2026.05.27 | ₩2,450 | ₩2,450 | ₩2,350 | ₩2,400 | -2.04% | 3.7만 |
|---|
| 2026.05.26 | ₩2,400 | ₩2,450 | ₩2,340 | ₩2,450 | +2.08% | 9.1만 |
|---|
| 2026.05.22 | ₩2,375 | ₩2,425 | ₩2,340 | ₩2,400 | +1.05% | 4.3만 |
|---|
| 2026.05.21 | ₩2,360 | ₩2,425 | ₩2,255 | ₩2,365 | +0.21% | 7.7만 |
|---|
| 2026.05.20 | ₩2,315 | ₩2,455 | ₩2,270 | ₩2,325 | +0.43% | 11만 |
|---|
| 2026.05.19 | ₩2,360 | ₩2,365 | ₩2,305 | ₩2,310 | -2.12% | 3.4만 |
|---|
| 2026.05.18 | ₩2,215 | ₩2,370 | ₩2,155 | ₩2,360 | +6.55% | 9.4만 |
|---|
| 2026.05.15 | ₩2,320 | ₩2,390 | ₩2,215 | ₩2,250 | -3.02% | 7.8만 |
|---|
| 2026.05.14 | ₩2,265 | ₩2,370 | ₩2,265 | ₩2,310 | +1.99% | 5.2만 |
|---|
| 2026.05.13 | ₩2,120 | ₩2,290 | ₩2,120 | ₩2,280 | +7.55% | 5.2만 |
|---|
| 2026.05.12 | ₩2,075 | ₩2,370 | ₩2,075 | ₩2,160 | +4.10% | 4.6만 |
|---|
| 2026.05.11 | ₩2,160 | ₩2,160 | ₩2,070 | ₩2,100 | -2.78% | 2.6만 |
|---|
| 2026.05.08 | ₩2,145 | ₩2,160 | ₩2,090 | ₩2,160 | +0.70% | 1.5만 |
|---|
| 2026.05.07 | ₩2,175 | ₩2,190 | ₩2,055 | ₩2,160 | -0.69% | 3.3만 |
|---|
| 2026.05.06 | ₩2,235 | ₩2,235 | ₩2,152 | ₩2,190 | -2.01% | 2.3만 |
|---|
| 2026.05.04 | ₩2,245 | ₩2,245 | ₩2,200 | ₩2,235 | -0.45% | 2.5만 |
|---|
| 2026.04.30 | ₩2,240 | ₩2,270 | ₩2,220 | ₩2,240 | 0.00% | 1.4만 |
|---|
| 2026.04.29 | ₩2,230 | ₩2,270 | ₩2,210 | ₩2,240 | +0.45% | 1.6만 |
|---|
| 2026.04.28 | ₩2,250 | ₩2,265 | ₩2,215 | ₩2,230 | -0.89% | 1.7만 |
|---|
| 2026.04.27 | ₩2,295 | ₩2,305 | ₩2,260 | ₩2,265 | -1.31% | 1.3만 |
|---|
| 2026.04.24 | ₩2,260 | ₩2,300 | ₩2,235 | ₩2,295 | +1.55% | 2.2만 |
|---|
| 2026.04.23 | ₩2,345 | ₩2,345 | ₩2,250 | ₩2,265 | -3.41% | 3.8만 |
|---|
| 2026.04.22 | ₩2,300 | ₩2,360 | ₩2,295 | ₩2,345 | +1.96% | 3.8만 |
|---|
| 2026.04.21 | ₩2,295 | ₩2,345 | ₩2,295 | ₩2,295 | 0.00% | 5.2만 |
|---|
| 2026.04.20 | ₩2,270 | ₩2,315 | ₩2,250 | ₩2,295 | +1.10% | 2만 |
|---|
| 2026.04.17 | ₩2,275 | ₩2,320 | ₩2,250 | ₩2,250 | -1.10% | 2.3만 |
|---|
| 2026.04.16 | ₩2,240 | ₩2,300 | ₩2,240 | ₩2,275 | +1.56% | 2.6만 |
|---|
| 2026.04.15 | ₩2,240 | ₩2,240 | ₩2,190 | ₩2,240 | 0.00% | 2.2만 |
|---|
| 2026.04.14 | ₩2,180 | ₩2,220 | ₩2,180 | ₩2,180 | 0.00% | 3만 |
|---|
| 2026.04.13 | ₩2,135 | ₩2,250 | ₩2,135 | ₩2,180 | +2.11% | 3만 |
|---|
| 2026.04.10 | ₩2,150 | ₩2,205 | ₩2,130 | ₩2,135 | -0.70% | 1.1만 |
|---|
| 2026.04.09 | ₩2,170 | ₩2,205 | ₩2,140 | ₩2,150 | -0.92% | 7.5천 |
|---|
| 2026.04.08 | ₩2,200 | ₩2,220 | ₩2,150 | ₩2,160 | -1.82% | 1.2만 |
|---|
| 2026.04.07 | ₩2,165 | ₩2,200 | ₩2,160 | ₩2,195 | +1.39% | 2.4만 |
|---|
| 2026.04.06 | ₩2,190 | ₩2,220 | ₩2,155 | ₩2,180 | -0.46% | 2.4만 |
|---|
| 2026.04.03 | ₩2,190 | ₩2,205 | ₩2,175 | ₩2,205 | +0.68% | 1.4만 |
|---|
| 2026.04.02 | ₩2,240 | ₩2,240 | ₩2,120 | ₩2,205 | -1.56% | 5.9만 |
|---|
| 2026.04.01 | ₩2,175 | ₩2,245 | ₩2,120 | ₩2,240 | +2.99% | 15.1만 |
|---|
| 2026.03.31 | ₩2,190 | ₩2,190 | ₩2,110 | ₩2,175 | -0.68% | 5.4만 |
|---|
| 2026.03.30 | ₩2,095 | ₩2,205 | ₩2,075 | ₩2,190 | +4.53% | 10.3만 |
|---|
| 2026.03.27 | ₩2,105 | ₩2,150 | ₩1,950 | ₩2,095 | -0.48% | 4.5만 |
|---|
| 2026.03.26 | ₩2,110 | ₩2,170 | ₩2,105 | ₩2,105 | -0.24% | 2.2만 |
|---|
| 2026.03.25 | ₩2,125 | ₩2,155 | ₩2,095 | ₩2,110 | -0.71% | 2.2만 |
|---|
| 2026.03.24 | ₩2,115 | ₩2,160 | ₩2,070 | ₩2,125 | +0.47% | 3만 |
|---|
| 2026.03.23 | ₩2,170 | ₩2,170 | ₩2,095 | ₩2,120 | -2.30% | 2만 |
|---|
| 2026.03.20 | ₩2,200 | ₩2,290 | ₩2,135 | ₩2,170 | -1.36% | 5.7만 |
|---|
| 2026.03.19 | ₩2,110 | ₩2,270 | ₩2,085 | ₩2,200 | +4.27% | 10.8만 |
|---|
| 2026.03.18 | ₩2,095 | ₩2,140 | ₩2,070 | ₩2,125 | +1.43% | 2.6만 |
|---|
| 2026.03.17 | ₩2,110 | ₩2,130 | ₩2,085 | ₩2,085 | -1.18% | 1.4만 |
|---|
| 2026.03.16 | ₩2,155 | ₩2,165 | ₩2,085 | ₩2,115 | -1.86% | 9.6천 |
|---|
| 2026.03.13 | ₩2,125 | ₩2,200 | ₩2,045 | ₩2,170 | +2.12% | 15.7만 |
|---|
| 2026.03.12 | ₩2,105 | ₩2,150 | ₩2,090 | ₩2,135 | +1.43% | 3.9만 |
|---|
| 2026.03.11 | ₩2,100 | ₩2,115 | ₩2,080 | ₩2,100 | 0.00% | 2만 |
|---|
| 2026.03.10 | ₩2,105 | ₩2,125 | ₩2,070 | ₩2,100 | -0.24% | 3.4만 |
|---|
| 2026.03.09 | ₩2,085 | ₩2,115 | ₩1,931 | ₩2,105 | +0.96% | 3.3만 |
|---|
| 2026.03.06 | ₩2,065 | ₩2,100 | ₩2,000 | ₩2,095 | +1.45% | 2.3만 |
|---|
| 2026.03.05 | ₩2,000 | ₩2,085 | ₩1,956 | ₩2,070 | +3.50% | 13.2만 |
|---|
| 2026.03.04 | ₩2,000 | ₩2,090 | ₩1,954 | ₩2,000 | 0.00% | 12.4만 |
|---|
| 2026.03.03 | ₩2,025 | ₩2,060 | ₩1,982 | ₩2,000 | -1.23% | 5.2만 |
|---|
| 2026.02.27 | ₩2,070 | ₩2,080 | ₩1,997 | ₩2,025 | -2.17% | 5.5만 |
|---|
| 2026.02.26 | ₩2,075 | ₩2,090 | ₩2,020 | ₩2,065 | -0.48% | 2.8만 |
|---|
| 2026.02.25 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,065 | -1.67% | 2.3만 |
|---|
| 2026.02.24 | ₩2,080 | ₩2,135 | ₩2,025 | ₩2,060 | -0.96% | 2.9만 |
|---|
| 2026.02.23 | ₩2,060 | ₩2,095 | ₩2,050 | ₩2,080 | +0.97% | 2.5만 |
|---|
| 2026.02.20 | ₩2,045 | ₩2,095 | ₩2,040 | ₩2,050 | +0.24% | 4.3만 |
|---|
| 2026.02.19 | ₩2,055 | ₩2,055 | ₩1,999 | ₩2,025 | -1.46% | 7.3만 |
|---|
| 2026.02.13 | ₩2,100 | ₩2,110 | ₩2,035 | ₩2,075 | -1.19% | 4.8만 |
|---|
| 2026.02.12 | ₩2,095 | ₩2,110 | ₩2,065 | ₩2,100 | +0.24% | 2.1만 |
|---|
| 2026.02.11 | ₩2,095 | ₩2,110 | ₩2,050 | ₩2,055 | -1.91% | 3.4만 |
|---|
| 2026.02.10 | ₩2,045 | ₩2,090 | ₩2,030 | ₩2,050 | +0.24% | 1.9만 |
|---|
| 2026.02.09 | ₩2,020 | ₩2,090 | ₩2,015 | ₩2,035 | +0.74% | 2.5만 |
|---|
| 2026.02.06 | ₩2,025 | ₩2,080 | ₩2,010 | ₩2,030 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩2,020 | ₩2,090 | ₩2,000 | ₩2,045 | +1.24% | 3.4만 |
|---|
| 2026.02.04 | ₩2,050 | ₩2,065 | ₩2,000 | ₩2,015 | -1.71% | 2.8만 |
|---|
| 2026.02.03 | ₩2,060 | ₩2,070 | ₩2,010 | ₩2,065 | +0.24% | 3.6만 |
|---|
| 2026.02.02 | ₩2,100 | ₩2,130 | ₩2,040 | ₩2,065 | -1.67% | 3.6만 |
|---|
| 2026.01.30 | ₩2,100 | ₩2,105 | ₩2,060 | ₩2,100 | 0.00% | 2.9만 |
|---|
| 2026.01.29 | ₩2,070 | ₩2,125 | ₩2,020 | ₩2,115 | +2.17% | 5.6만 |
|---|
| 2026.01.28 | ₩2,080 | ₩2,150 | ₩2,060 | ₩2,085 | +0.24% | 3.1만 |
|---|
| 2026.01.27 | ₩2,090 | ₩2,155 | ₩2,070 | ₩2,075 | -0.72% | 2만 |
|---|
| 2026.01.26 | ₩2,060 | ₩2,110 | ₩2,050 | ₩2,085 | +1.21% | 2.4만 |
|---|
| 2026.01.23 | ₩2,020 | ₩2,100 | ₩2,005 | ₩2,060 | +1.98% | 2.6만 |
|---|
| 2026.01.22 | ₩2,015 | ₩2,075 | ₩2,000 | ₩2,020 | +0.25% | 4.4만 |
|---|
| 2026.01.21 | ₩2,035 | ₩2,040 | ₩2,020 | ₩2,035 | 0.00% | 2.5만 |
|---|
| 2026.01.20 | ₩2,060 | ₩2,065 | ₩2,030 | ₩2,035 | -1.21% | 7.2만 |
|---|
| 2026.01.19 | ₩2,105 | ₩2,155 | ₩2,070 | ₩2,085 | -0.95% | 6.2만 |
|---|
| 2026.01.16 | ₩2,095 | ₩2,135 | ₩2,075 | ₩2,120 | +1.19% | 5.1만 |
|---|
| 2026.01.15 | ₩2,065 | ₩2,105 | ₩2,060 | ₩2,095 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩2,015 | ₩2,080 | ₩1,996 | ₩2,065 | +2.48% | 7.3만 |
|---|
| 2026.01.13 | ₩2,035 | ₩2,040 | ₩1,994 | ₩2,015 | -0.98% | 5.7만 |
|---|
| 2026.01.12 | ₩1,969 | ₩2,045 | ₩1,941 | ₩2,035 | +3.35% | 13.5만 |
|---|
| 2026.01.09 | ₩1,768 | ₩2,070 | ₩1,762 | ₩1,940 | +9.73% | 57.1만 |
|---|
| 2026.01.08 | ₩1,873 | ₩1,893 | ₩1,765 | ₩1,768 | -5.61% | 13.9만 |
|---|
| 2026.01.07 | ₩1,917 | ₩1,940 | ₩1,872 | ₩1,873 | -2.30% | 5.1만 |
|---|
| 2026.01.06 | ₩1,943 | ₩1,963 | ₩1,916 | ₩1,917 | -1.34% | 3.2만 |
|---|
| 2026.01.05 | ₩1,972 | ₩1,982 | ₩1,935 | ₩1,943 | -1.47% | 2.7만 |
|---|
| 2026.01.02 | ₩2,075 | ₩2,075 | ₩1,970 | ₩1,972 | -4.96% | 1.5만 |
|---|
| 2025.12.30 | ₩2,025 | ₩2,025 | ₩1,981 | ₩2,000 | -1.23% | 1.4만 |
|---|
| 2025.12.29 | ₩1,997 | ₩2,020 | ₩1,989 | ₩2,005 | +0.40% | 1.2만 |
|---|
| 2025.12.26 | ₩2,000 | ₩2,035 | ₩1,989 | ₩1,989 | -0.55% | 2.4만 |
|---|
| 2025.12.24 | ₩2,025 | ₩2,125 | ₩1,996 | ₩2,000 | -1.23% | 2만 |
|---|
| 2025.12.23 | ₩2,055 | ₩2,060 | ₩2,020 | ₩2,025 | -1.46% | 2천 |
|---|
| 2025.12.22 | ₩2,140 | ₩2,140 | ₩2,030 | ₩2,035 | -4.91% | 1.2만 |
|---|
| 2025.12.19 | ₩2,000 | ₩2,045 | ₩1,996 | ₩2,040 | +2.00% | 2.7만 |
|---|
| 2025.12.18 | ₩2,060 | ₩2,075 | ₩2,010 | ₩2,010 | -2.43% | 1만 |
|---|
| 2025.12.17 | ₩2,040 | ₩2,140 | ₩2,020 | ₩2,020 | -0.98% | 1.6만 |
|---|
| 2025.12.16 | ₩2,055 | ₩2,060 | ₩1,999 | ₩2,040 | -0.73% | 3.6만 |
|---|
| 2025.12.15 | ₩2,030 | ₩2,085 | ₩2,010 | ₩2,055 | +1.23% | 2.6천 |
|---|
| 2025.12.12 | ₩2,005 | ₩2,065 | ₩1,995 | ₩2,030 | +1.25% | 3.1만 |
|---|
| 2025.12.11 | ₩2,020 | ₩2,040 | ₩2,010 | ₩2,020 | 0.00% | 2.6만 |
|---|
| 2025.12.10 | ₩2,105 | ₩2,105 | ₩2,000 | ₩2,030 | -3.56% | 1.4만 |
|---|
| 2025.12.09 | ₩2,025 | ₩2,110 | ₩1,988 | ₩2,060 | +1.73% | 3.3만 |
|---|
| 2025.12.08 | ₩2,045 | ₩2,050 | ₩1,995 | ₩2,025 | -0.98% | 2.3만 |
|---|
| 2025.12.05 | ₩2,020 | ₩2,045 | ₩2,020 | ₩2,045 | +1.24% | 1.2만 |
|---|
| 2025.12.04 | ₩2,030 | ₩2,045 | ₩2,025 | ₩2,035 | +0.25% | 8천 |
|---|
| 2025.12.03 | ₩2,030 | ₩2,045 | ₩2,015 | ₩2,030 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩2,045 | ₩2,050 | ₩2,020 | ₩2,030 | -0.73% | 1.1만 |
|---|
| 2025.12.01 | ₩2,020 | ₩2,055 | ₩2,020 | ₩2,045 | +1.24% | 9.8천 |
|---|
| 2025.11.28 | ₩2,060 | ₩2,060 | ₩2,020 | ₩2,020 | -1.94% | 1.4만 |
|---|
| 2025.11.27 | ₩2,035 | ₩2,050 | ₩2,020 | ₩2,045 | +0.49% | 1.5만 |
|---|
| 2025.11.26 | ₩2,040 | ₩2,040 | ₩2,030 | ₩2,035 | -0.25% | 7.6천 |
|---|
| 2025.11.25 | ₩2,025 | ₩2,050 | ₩2,025 | ₩2,045 | +0.99% | 6.1천 |
|---|
| 2025.11.24 | ₩2,090 | ₩2,090 | ₩2,040 | ₩2,040 | -2.39% | 1만 |
|---|
| 2025.11.21 | ₩2,050 | ₩2,160 | ₩2,005 | ₩2,105 | +2.68% | 2만 |
|---|
| 2025.11.20 | ₩2,055 | ₩2,090 | ₩2,045 | ₩2,080 | +1.22% | 6.8천 |
|---|
| 2025.11.19 | ₩2,030 | ₩2,075 | ₩2,030 | ₩2,055 | +1.23% | 2.2만 |
|---|
| 2025.11.18 | ₩2,105 | ₩2,105 | ₩2,010 | ₩2,040 | -3.09% | 5.6만 |
|---|
| 2025.11.17 | ₩2,145 | ₩2,150 | ₩2,100 | ₩2,115 | -1.40% | 6만 |
|---|
| 2025.11.14 | ₩2,190 | ₩2,215 | ₩2,145 | ₩2,180 | -0.46% | 1.2만 |
|---|
| 2025.11.13 | ₩2,205 | ₩2,225 | ₩2,190 | ₩2,190 | -0.68% | 1.3만 |
|---|
| 2025.11.12 | ₩2,210 | ₩2,240 | ₩2,160 | ₩2,205 | -0.23% | 2.2만 |
|---|
| 2025.11.11 | ₩2,225 | ₩2,250 | ₩2,165 | ₩2,235 | +0.45% | 1.6만 |
|---|
| 2025.11.10 | ₩2,240 | ₩2,255 | ₩2,195 | ₩2,225 | -0.67% | 2.4만 |
|---|
| 2025.11.07 | ₩2,260 | ₩2,300 | ₩2,170 | ₩2,260 | 0.00% | 8.6만 |
|---|
| 2025.11.06 | ₩2,130 | ₩2,290 | ₩2,095 | ₩2,275 | +6.81% | 9.8만 |
|---|
| 2025.11.05 | ₩2,165 | ₩2,170 | ₩2,100 | ₩2,130 | -1.62% | 3.7만 |
|---|
| 2025.11.04 | ₩2,145 | ₩2,165 | ₩2,130 | ₩2,165 | +0.93% | 1.2만 |
|---|
| 2025.11.03 | ₩2,240 | ₩2,240 | ₩2,135 | ₩2,145 | -4.24% | 3.2만 |
|---|
| 2025.10.31 | ₩2,165 | ₩2,250 | ₩2,160 | ₩2,225 | +2.77% | 1.6만 |
|---|
| 2025.10.30 | ₩2,235 | ₩2,235 | ₩2,170 | ₩2,170 | -2.91% | 2.1만 |
|---|
| 2025.10.29 | ₩2,240 | ₩2,245 | ₩2,210 | ₩2,235 | -0.22% | 1.5만 |
|---|
| 2025.10.28 | ₩2,230 | ₩2,275 | ₩2,205 | ₩2,240 | +0.45% | 1.9만 |
|---|
| 2025.10.27 | ₩2,265 | ₩2,275 | ₩2,190 | ₩2,225 | -1.77% | 4.7만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,270 | ₩2,230 | ₩2,250 | -0.66% | 2.2만 |
|---|
| 2025.10.23 | ₩2,300 | ₩2,300 | ₩2,250 | ₩2,265 | -1.52% | 1.2만 |
|---|
| 2025.10.22 | ₩2,300 | ₩2,305 | ₩2,255 | ₩2,300 | 0.00% | 6.4천 |
|---|
| 2025.10.21 | ₩2,280 | ₩2,310 | ₩2,270 | ₩2,300 | +0.88% | 1.5만 |
|---|
| 2025.10.20 | ₩2,265 | ₩2,270 | ₩2,240 | ₩2,260 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩2,300 | ₩2,305 | ₩2,265 | ₩2,265 | -1.52% | 1.9만 |
|---|
| 2025.10.16 | ₩2,295 | ₩2,310 | ₩2,265 | ₩2,300 | +0.22% | 1.7만 |
|---|
| 2025.10.15 | ₩2,275 | ₩2,300 | ₩2,260 | ₩2,295 | +0.88% | 2.6만 |
|---|
| 2025.10.14 | ₩2,280 | ₩2,285 | ₩2,255 | ₩2,280 | 0.00% | 7.8천 |
|---|
| 2025.10.13 | ₩2,280 | ₩2,340 | ₩2,250 | ₩2,280 | 0.00% | 1.5만 |
|---|
| 2025.10.10 | ₩2,275 | ₩2,320 | ₩2,255 | ₩2,280 | +0.22% | 1.8만 |
|---|