시장 데이터를 불러오는 중
전체 종목
동양파일 과거 주가
228340.KQ · KOSDAQ
주요 제품·사업: PHC파일
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
228340.KQ · KOSDAQ
주요 제품·사업: PHC파일
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,220 | ₩3,240 | ₩3,070 | ₩3,170 | -1.55% | 13.2만 |
| 2026.10.07 | ₩3,200 | ₩3,260 | ₩3,115 | ₩3,205 | +0.16% | 22.4만 |
| 2026.10.06 | ₩3,335 | ₩3,355 | ₩3,180 | ₩3,200 | -4.05% | 32.3만 |
| 2026.10.02 | ₩3,450 | ₩3,535 | ₩3,365 | ₩3,370 | -2.32% | 24.4만 |
| 2026.10.01 | ₩3,375 | ₩3,450 | ₩3,300 | ₩3,420 | +1.33% | 22.8만 |
| 2026.09.30 | ₩3,680 | ₩3,680 | ₩3,435 | ₩3,450 | -6.25% | 31.2만 |
| 2026.09.29 | ₩3,770 | ₩3,960 | ₩3,580 | ₩3,600 | -4.51% | 49.8만 |
| 2026.09.28 | ₩3,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,425 |
| ₩3,770 |
| +9.28% |
| 126.3만 |
| 2026.09.23 | ₩3,510 | ₩3,550 | ₩3,390 | ₩3,450 | -1.71% | 29.4만 |
|---|
| 2026.09.22 | ₩3,530 | ₩3,640 | ₩3,385 | ₩3,485 | -1.27% | 34.4만 |
|---|
| 2026.09.21 | ₩3,765 | ₩3,790 | ₩3,440 | ₩3,470 | -7.84% | 50.7만 |
|---|
| 2026.09.18 | ₩3,885 | ₩4,240 | ₩3,745 | ₩3,760 | -3.22% | 209.4만 |
|---|
| 2026.09.17 | ₩3,810 | ₩3,905 | ₩3,675 | ₩3,805 | -0.13% | 102.3만 |
|---|
| 2026.09.16 | ₩3,705 | ₩4,350 | ₩3,605 | ₩3,940 | +6.34% | 709.6만 |
|---|
| 2026.09.15 | ₩3,600 | ₩3,755 | ₩3,420 | ₩3,460 | -3.89% | 53.4만 |
|---|
| 2026.09.14 | ₩3,840 | ₩3,900 | ₩3,545 | ₩3,575 | -6.90% | 63.2만 |
|---|
| 2026.09.11 | ₩3,950 | ₩4,020 | ₩3,820 | ₩3,845 | -2.66% | 55.8만 |
|---|
| 2026.09.10 | ₩4,350 | ₩4,390 | ₩3,940 | ₩4,010 | -7.82% | 133.4만 |
|---|
| 2026.09.09 | ₩4,525 | ₩4,790 | ₩4,200 | ₩4,250 | -6.08% | 349.4만 |
|---|
| 2026.09.08 | ₩4,285 | ₩4,935 | ₩3,735 | ₩4,295 | +0.23% | 912.8만 |
|---|
| 2026.09.07 | ₩4,010 | ₩4,800 | ₩3,905 | ₩4,310 | +7.48% | 487.1만 |
|---|
| 2026.09.04 | ₩4,145 | ₩4,555 | ₩3,795 | ₩4,110 | -0.84% | 627.8만 |
|---|
| 2026.09.03 | ₩4,270 | ₩4,400 | ₩3,615 | ₩3,950 | -7.49% | 962.3만 |
|---|
| 2026.09.02 | ₩2,990 | ₩3,885 | ₩2,905 | ₩3,885 | +29.93% | 269.9만 |
|---|
| 2026.09.01 | ₩3,190 | ₩3,345 | ₩2,930 | ₩2,990 | -6.27% | 176.6만 |
|---|
| 2026.08.31 | ₩2,950 | ₩3,595 | ₩2,920 | ₩3,105 | +5.25% | 398.1만 |
|---|
| 2026.08.28 | ₩2,835 | ₩3,055 | ₩2,740 | ₩2,850 | +0.53% | 74.6만 |
|---|
| 2026.08.27 | ₩2,850 | ₩2,855 | ₩2,740 | ₩2,780 | -2.46% | 14만 |
|---|
| 2026.08.26 | ₩2,890 | ₩3,005 | ₩2,795 | ₩2,820 | -2.42% | 19.8만 |
|---|
| 2026.08.25 | ₩2,925 | ₩2,925 | ₩2,790 | ₩2,880 | -1.54% | 18.4만 |
|---|
| 2026.08.24 | ₩2,995 | ₩2,995 | ₩2,785 | ₩2,925 | -2.34% | 26.5만 |
|---|
| 2026.08.21 | ₩3,220 | ₩3,430 | ₩2,900 | ₩2,915 | -9.47% | 104.3만 |
|---|
| 2026.08.20 | ₩2,950 | ₩3,610 | ₩2,850 | ₩3,240 | +9.83% | 310.8만 |
|---|
| 2026.08.19 | ₩2,900 | ₩2,960 | ₩2,775 | ₩2,900 | 0.00% | 22.5만 |
|---|
| 2026.08.18 | ₩3,155 | ₩3,185 | ₩2,910 | ₩2,970 | -5.86% | 45.3만 |
|---|
| 2026.08.14 | ₩3,245 | ₩3,305 | ₩2,970 | ₩3,100 | -4.47% | 53.3만 |
|---|
| 2026.08.13 | ₩3,530 | ₩3,815 | ₩3,085 | ₩3,180 | -9.92% | 177.3만 |
|---|
| 2026.08.12 | ₩3,190 | ₩4,020 | ₩3,125 | ₩3,610 | +13.17% | 768.5만 |
|---|
| 2026.08.11 | ₩2,455 | ₩3,190 | ₩2,415 | ₩3,190 | +29.94% | 180.6만 |
|---|
| 2026.08.10 | ₩2,435 | ₩2,530 | ₩2,400 | ₩2,455 | +0.82% | 19.7만 |
|---|
| 2026.08.07 | ₩2,390 | ₩2,475 | ₩2,320 | ₩2,430 | +1.67% | 15.4만 |
|---|
| 2026.08.06 | ₩2,445 | ₩2,495 | ₩2,325 | ₩2,410 | -1.43% | 23.1만 |
|---|
| 2026.08.05 | ₩2,460 | ₩2,530 | ₩2,345 | ₩2,450 | -0.41% | 30.9만 |
|---|
| 2026.08.04 | ₩2,310 | ₩2,430 | ₩2,310 | ₩2,420 | +4.76% | 20.2만 |
|---|
| 2026.08.03 | ₩2,390 | ₩2,420 | ₩2,260 | ₩2,305 | -3.56% | 30.9만 |
|---|
| 2026.07.31 | ₩2,555 | ₩2,760 | ₩2,350 | ₩2,450 | -4.11% | 124.1만 |
|---|
| 2026.07.30 | ₩2,590 | ₩3,005 | ₩2,355 | ₩2,655 | +2.51% | 323.2만 |
|---|
| 2026.07.29 | ₩2,410 | ₩2,525 | ₩2,200 | ₩2,315 | -3.94% | 26만 |
|---|
| 2026.07.28 | ₩2,680 | ₩2,680 | ₩2,315 | ₩2,410 | -10.07% | 23.6만 |
|---|
| 2026.07.27 | ₩2,575 | ₩2,730 | ₩2,540 | ₩2,680 | +4.08% | 16.3만 |
|---|
| 2026.07.24 | ₩2,695 | ₩2,800 | ₩2,555 | ₩2,570 | -4.64% | 15.9만 |
|---|
| 2026.07.23 | ₩2,525 | ₩2,770 | ₩2,525 | ₩2,770 | +9.70% | 38.6만 |
|---|
| 2026.07.22 | ₩2,695 | ₩2,735 | ₩2,550 | ₩2,550 | -5.38% | 40.9만 |
|---|
| 2026.07.21 | ₩2,655 | ₩2,725 | ₩2,555 | ₩2,640 | -0.56% | 29.6만 |
|---|
| 2026.07.20 | ₩2,720 | ₩2,960 | ₩2,615 | ₩2,695 | -0.92% | 59.7만 |
|---|
| 2026.07.16 | ₩3,335 | ₩3,500 | ₩2,815 | ₩2,865 | -14.09% | 84.8만 |
|---|
| 2026.07.15 | ₩3,315 | ₩3,540 | ₩3,065 | ₩3,540 | +6.79% | 75.4만 |
|---|
| 2026.07.14 | ₩3,265 | ₩3,580 | ₩3,050 | ₩3,310 | +1.38% | 80.7만 |
|---|
| 2026.07.13 | ₩3,870 | ₩3,875 | ₩3,250 | ₩3,350 | -13.44% | 112만 |
|---|
| 2026.07.10 | ₩3,770 | ₩4,145 | ₩3,680 | ₩3,995 | +5.97% | 256.5만 |
|---|
| 2026.07.09 | ₩3,850 | ₩4,150 | ₩3,400 | ₩3,770 | -2.08% | 257.1만 |
|---|
| 2026.07.08 | ₩3,490 | ₩4,165 | ₩3,360 | ₩4,040 | +15.76% | 656.3만 |
|---|
| 2026.07.07 | ₩3,330 | ₩4,300 | ₩3,250 | ₩3,425 | +2.85% | 648만 |
|---|
| 2026.07.06 | ₩3,380 | ₩3,950 | ₩3,165 | ₩3,800 | +12.43% | 797.9만 |
|---|
| 2026.07.03 | ₩4,215 | ₩4,340 | ₩3,155 | ₩3,245 | -23.01% | 527.5만 |
|---|
| 2026.07.02 | ₩6,190 | ₩7,300 | ₩4,370 | ₩4,370 | -29.40% | 981.9만 |
|---|
| 2026.07.01 | ₩6,240 | ₩6,240 | ₩5,910 | ₩6,240 | 0.00% | 103만 |
|---|
| 2026.06.30 | ₩3,365 | ₩4,800 | ₩3,365 | ₩4,800 | +42.64% | 368만 |
|---|
| 2026.06.29 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 27.4만 |
|---|
| 2026.06.26 | ₩2,835 | ₩2,845 | ₩2,755 | ₩2,845 | +0.35% | 120.3만 |
|---|
| 2026.06.25 | ₩2,500 | ₩3,130 | ₩1,963 | ₩2,190 | -12.40% | 954.5만 |
|---|
| 2026.06.24 | ₩1,960 | ₩2,410 | ₩1,960 | ₩2,410 | +22.96% | 131.6만 |
|---|
| 2026.06.23 | ₩1,744 | ₩1,974 | ₩1,716 | ₩1,855 | +6.36% | 33만 |
|---|
| 2026.06.22 | ₩1,835 | ₩1,835 | ₩1,722 | ₩1,749 | -4.69% | 4.4만 |
|---|
| 2026.06.19 | ₩1,890 | ₩1,896 | ₩1,775 | ₩1,850 | -2.12% | 5만 |
|---|
| 2026.06.18 | ₩1,878 | ₩2,030 | ₩1,823 | ₩1,893 | +0.80% | 7.1만 |
|---|
| 2026.06.17 | ₩1,816 | ₩1,900 | ₩1,797 | ₩1,894 | +4.30% | 3.7만 |
|---|
| 2026.06.16 | ₩1,795 | ₩2,185 | ₩1,737 | ₩1,815 | +1.11% | 51.5만 |
|---|
| 2026.06.15 | ₩1,725 | ₩1,790 | ₩1,714 | ₩1,770 | +2.61% | 1.6만 |
|---|
| 2026.06.12 | ₩1,701 | ₩1,724 | ₩1,682 | ₩1,699 | -0.12% | 1.7만 |
|---|
| 2026.06.11 | ₩1,733 | ₩1,733 | ₩1,673 | ₩1,699 | -1.96% | 1.3만 |
|---|
| 2026.06.10 | ₩1,734 | ₩1,760 | ₩1,703 | ₩1,738 | +0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩1,709 | ₩1,735 | ₩1,682 | ₩1,734 | +1.46% | 1.4만 |
|---|
| 2026.06.08 | ₩1,813 | ₩1,856 | ₩1,688 | ₩1,709 | -5.74% | 5.8만 |
|---|
| 2026.06.05 | ₩1,751 | ₩1,948 | ₩1,751 | ₩1,870 | +6.80% | 3.7만 |
|---|
| 2026.06.04 | ₩1,880 | ₩1,940 | ₩1,840 | ₩1,862 | -0.96% | 1.5만 |
|---|
| 2026.06.02 | ₩1,866 | ₩1,905 | ₩1,840 | ₩1,897 | +1.66% | 1.9만 |
|---|
| 2026.06.01 | ₩1,908 | ₩1,915 | ₩1,858 | ₩1,905 | -0.16% | 2.4만 |
|---|
| 2026.05.29 | ₩1,900 | ₩1,928 | ₩1,855 | ₩1,908 | +0.42% | 1.5만 |
|---|
| 2026.05.28 | ₩1,968 | ₩1,973 | ₩1,894 | ₩1,921 | -2.39% | 2.5만 |
|---|
| 2026.05.27 | ₩2,020 | ₩2,020 | ₩1,973 | ₩1,984 | -1.78% | 8.9천 |
|---|
| 2026.05.26 | ₩2,040 | ₩2,040 | ₩1,940 | ₩2,015 | -1.23% | 2.5만 |
|---|
| 2026.05.22 | ₩2,000 | ₩2,015 | ₩1,986 | ₩2,005 | +0.25% | 4.4천 |
|---|
| 2026.05.21 | ₩1,970 | ₩2,035 | ₩1,948 | ₩2,005 | +1.78% | 2.5만 |
|---|
| 2026.05.20 | ₩2,000 | ₩2,005 | ₩1,915 | ₩1,987 | -0.65% | 2.4만 |
|---|
| 2026.05.19 | ₩2,100 | ₩2,100 | ₩1,931 | ₩2,000 | -4.76% | 2.3만 |
|---|
| 2026.05.18 | ₩2,005 | ₩2,135 | ₩1,981 | ₩2,060 | +2.74% | 5.7만 |
|---|
| 2026.05.15 | ₩1,970 | ₩2,020 | ₩1,907 | ₩2,005 | +1.78% | 5.5만 |
|---|
| 2026.05.14 | ₩1,940 | ₩1,977 | ₩1,920 | ₩1,970 | +1.55% | 2.4만 |
|---|
| 2026.05.13 | ₩1,952 | ₩1,958 | ₩1,930 | ₩1,940 | -0.61% | 2.2만 |
|---|
| 2026.05.12 | ₩2,020 | ₩2,050 | ₩1,882 | ₩1,940 | -3.96% | 7.2만 |
|---|
| 2026.05.11 | ₩2,030 | ₩2,045 | ₩1,915 | ₩2,020 | -0.49% | 6.1만 |
|---|
| 2026.05.08 | ₩2,030 | ₩2,050 | ₩2,005 | ₩2,030 | 0.00% | 2.3만 |
|---|
| 2026.05.07 | ₩2,130 | ₩2,130 | ₩1,919 | ₩2,030 | -4.69% | 5.4만 |
|---|
| 2026.05.06 | ₩2,260 | ₩2,280 | ₩2,035 | ₩2,060 | -8.85% | 6.4만 |
|---|
| 2026.05.04 | ₩2,185 | ₩2,220 | ₩2,130 | ₩2,180 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩2,310 | ₩2,310 | ₩2,120 | ₩2,185 | -5.41% | 4.9만 |
|---|
| 2026.04.29 | ₩2,140 | ₩2,285 | ₩2,100 | ₩2,270 | +6.07% | 7.9만 |
|---|
| 2026.04.28 | ₩2,030 | ₩2,160 | ₩2,000 | ₩2,140 | +5.42% | 11만 |
|---|
| 2026.04.27 | ₩2,035 | ₩2,045 | ₩1,990 | ₩2,030 | -0.25% | 2.1만 |
|---|
| 2026.04.24 | ₩2,080 | ₩2,080 | ₩1,999 | ₩2,035 | -2.16% | 1.7만 |
|---|
| 2026.04.23 | ₩2,035 | ₩2,090 | ₩1,999 | ₩2,035 | 0.00% | 2.8만 |
|---|
| 2026.04.22 | ₩2,100 | ₩2,105 | ₩1,999 | ₩2,035 | -3.10% | 3.5만 |
|---|
| 2026.04.21 | ₩2,140 | ₩2,140 | ₩1,943 | ₩2,065 | -3.50% | 1.3만 |
|---|
| 2026.04.20 | ₩2,060 | ₩2,090 | ₩2,010 | ₩2,040 | -0.97% | 9.7천 |
|---|
| 2026.04.17 | ₩2,090 | ₩2,125 | ₩2,020 | ₩2,040 | -2.39% | 2만 |
|---|
| 2026.04.16 | ₩2,055 | ₩2,095 | ₩2,015 | ₩2,090 | +1.70% | 2만 |
|---|
| 2026.04.15 | ₩2,060 | ₩2,060 | ₩2,000 | ₩2,055 | -0.24% | 2.1만 |
|---|
| 2026.04.14 | ₩2,050 | ₩2,050 | ₩1,993 | ₩2,025 | -1.22% | 1.5만 |
|---|
| 2026.04.13 | ₩2,055 | ₩2,055 | ₩1,995 | ₩2,005 | -2.43% | 1.1만 |
|---|
| 2026.04.10 | ₩1,988 | ₩2,070 | ₩1,979 | ₩2,055 | +3.37% | 2.1만 |
|---|
| 2026.04.09 | ₩2,000 | ₩2,075 | ₩1,925 | ₩1,988 | -0.60% | 2.4만 |
|---|
| 2026.04.08 | ₩1,911 | ₩2,005 | ₩1,911 | ₩1,995 | +4.40% | 3.5만 |
|---|
| 2026.04.07 | ₩1,973 | ₩1,973 | ₩1,886 | ₩1,917 | -2.84% | 2.4만 |
|---|
| 2026.04.06 | ₩1,980 | ₩1,980 | ₩1,893 | ₩1,923 | -2.88% | 5.3만 |
|---|
| 2026.04.03 | ₩1,996 | ₩2,005 | ₩1,925 | ₩1,970 | -1.30% | 3.2만 |
|---|
| 2026.04.02 | ₩2,085 | ₩2,085 | ₩1,946 | ₩1,957 | -6.14% | 3.4만 |
|---|
| 2026.04.01 | ₩2,155 | ₩2,155 | ₩1,990 | ₩2,035 | -5.57% | 9.5만 |
|---|
| 2026.03.31 | ₩2,230 | ₩2,230 | ₩2,000 | ₩2,030 | -8.97% | 13.1만 |
|---|
| 2026.03.30 | ₩2,210 | ₩2,220 | ₩2,100 | ₩2,165 | -2.04% | 5.2만 |
|---|
| 2026.03.27 | ₩2,150 | ₩2,580 | ₩2,100 | ₩2,210 | +2.79% | 38.7만 |
|---|
| 2026.03.26 | ₩2,190 | ₩2,205 | ₩2,100 | ₩2,155 | -1.60% | 2.4만 |
|---|
| 2026.03.25 | ₩2,190 | ₩2,210 | ₩2,130 | ₩2,190 | 0.00% | 7.9천 |
|---|
| 2026.03.24 | ₩2,225 | ₩2,225 | ₩2,120 | ₩2,190 | -1.57% | 3.2만 |
|---|
| 2026.03.23 | ₩2,230 | ₩2,230 | ₩2,117 | ₩2,165 | -2.91% | 1.5만 |
|---|
| 2026.03.20 | ₩2,200 | ₩2,240 | ₩2,145 | ₩2,240 | +1.82% | 4.7만 |
|---|
| 2026.03.19 | ₩2,270 | ₩2,275 | ₩2,100 | ₩2,150 | -5.29% | 7.8만 |
|---|
| 2026.03.18 | ₩2,270 | ₩2,305 | ₩2,200 | ₩2,270 | 0.00% | 3.5만 |
|---|
| 2026.03.17 | ₩2,270 | ₩2,395 | ₩2,100 | ₩2,270 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩2,410 | ₩2,410 | ₩2,245 | ₩2,290 | -4.98% | 4.1만 |
|---|
| 2026.03.13 | ₩2,350 | ₩2,395 | ₩2,285 | ₩2,355 | +0.21% | 8.6만 |
|---|
| 2026.03.12 | ₩2,295 | ₩2,400 | ₩2,295 | ₩2,365 | +3.05% | 4.3만 |
|---|
| 2026.03.11 | ₩2,285 | ₩2,405 | ₩2,250 | ₩2,295 | +0.44% | 4만 |
|---|
| 2026.03.10 | ₩2,285 | ₩2,340 | ₩2,225 | ₩2,270 | -0.66% | 7.6만 |
|---|
| 2026.03.09 | ₩2,415 | ₩2,415 | ₩2,095 | ₩2,270 | -6.00% | 7.8만 |
|---|
| 2026.03.06 | ₩2,255 | ₩2,460 | ₩2,120 | ₩2,415 | +7.10% | 4.5만 |
|---|
| 2026.03.05 | ₩2,245 | ₩2,300 | ₩2,165 | ₩2,255 | +0.45% | 5.8만 |
|---|
| 2026.03.04 | ₩2,380 | ₩2,390 | ₩2,000 | ₩2,050 | -13.87% | 12.5만 |
|---|
| 2026.03.03 | ₩2,365 | ₩2,550 | ₩2,310 | ₩2,380 | +0.63% | 14.3만 |
|---|
| 2026.02.27 | ₩2,360 | ₩2,485 | ₩2,310 | ₩2,375 | +0.64% | 20.2만 |
|---|
| 2026.02.26 | ₩2,170 | ₩2,485 | ₩2,155 | ₩2,310 | +6.45% | 50.1만 |
|---|
| 2026.02.25 | ₩2,115 | ₩2,170 | ₩2,080 | ₩2,120 | +0.24% | 10.2만 |
|---|
| 2026.02.24 | ₩2,165 | ₩2,165 | ₩2,005 | ₩2,110 | -2.54% | 4.7만 |
|---|
| 2026.02.23 | ₩2,075 | ₩2,160 | ₩2,045 | ₩2,110 | +1.69% | 9만 |
|---|
| 2026.02.20 | ₩2,090 | ₩2,105 | ₩1,980 | ₩2,075 | -0.72% | 4.8만 |
|---|
| 2026.02.19 | ₩2,055 | ₩2,100 | ₩1,950 | ₩2,090 | +1.70% | 7.9만 |
|---|
| 2026.02.13 | ₩2,045 | ₩2,070 | ₩2,015 | ₩2,055 | +0.49% | 4.6만 |
|---|
| 2026.02.12 | ₩1,993 | ₩2,100 | ₩1,972 | ₩2,045 | +2.61% | 10.3만 |
|---|
| 2026.02.11 | ₩1,861 | ₩1,997 | ₩1,850 | ₩1,992 | +7.04% | 8.8만 |
|---|
| 2026.02.10 | ₩1,780 | ₩1,862 | ₩1,780 | ₩1,861 | +4.55% | 4.4만 |
|---|
| 2026.02.09 | ₩1,754 | ₩1,810 | ₩1,725 | ₩1,780 | +1.48% | 3.3만 |
|---|
| 2026.02.06 | ₩1,745 | ₩1,839 | ₩1,722 | ₩1,754 | +0.52% | 6.6만 |
|---|
| 2026.02.05 | ₩1,769 | ₩1,782 | ₩1,739 | ₩1,751 | -1.02% | 1.9만 |
|---|
| 2026.02.04 | ₩1,771 | ₩1,825 | ₩1,752 | ₩1,769 | -0.11% | 2.7만 |
|---|
| 2026.02.03 | ₩1,754 | ₩1,824 | ₩1,754 | ₩1,771 | +0.97% | 4.1만 |
|---|
| 2026.02.02 | ₩1,755 | ₩1,789 | ₩1,705 | ₩1,760 | +0.28% | 3.2만 |
|---|
| 2026.01.30 | ₩1,745 | ₩1,815 | ₩1,716 | ₩1,760 | +0.86% | 4.8만 |
|---|
| 2026.01.29 | ₩1,800 | ₩1,800 | ₩1,712 | ₩1,762 | -2.11% | 4만 |
|---|
| 2026.01.28 | ₩1,800 | ₩1,874 | ₩1,707 | ₩1,732 | -3.78% | 5.7만 |
|---|
| 2026.01.27 | ₩1,875 | ₩1,899 | ₩1,730 | ₩1,752 | -6.56% | 4.5만 |
|---|
| 2026.01.26 | ₩1,868 | ₩1,868 | ₩1,792 | ₩1,796 | -3.85% | 2.7만 |
|---|
| 2026.01.23 | ₩1,885 | ₩1,885 | ₩1,850 | ₩1,868 | -0.90% | 1.9만 |
|---|
| 2026.01.22 | ₩1,888 | ₩1,888 | ₩1,875 | ₩1,885 | -0.16% | 1.5만 |
|---|
| 2026.01.21 | ₩1,930 | ₩1,930 | ₩1,877 | ₩1,885 | -2.33% | 1만 |
|---|
| 2026.01.20 | ₩1,887 | ₩1,897 | ₩1,825 | ₩1,886 | -0.05% | 1.6만 |
|---|
| 2026.01.19 | ₩1,930 | ₩1,930 | ₩1,880 | ₩1,886 | -2.28% | 5.3천 |
|---|
| 2026.01.16 | ₩1,918 | ₩1,918 | ₩1,892 | ₩1,900 | -0.94% | 9천 |
|---|
| 2026.01.15 | ₩1,935 | ₩1,935 | ₩1,866 | ₩1,889 | -2.38% | 9.9천 |
|---|
| 2026.01.14 | ₩1,810 | ₩1,907 | ₩1,799 | ₩1,894 | +4.64% | 3.1만 |
|---|
| 2026.01.13 | ₩1,825 | ₩1,849 | ₩1,795 | ₩1,810 | -0.82% | 8천 |
|---|
| 2026.01.12 | ₩1,786 | ₩1,799 | ₩1,769 | ₩1,795 | +0.50% | 1.7만 |
|---|
| 2026.01.09 | ₩1,828 | ₩1,848 | ₩1,785 | ₩1,786 | -2.30% | 1.4만 |
|---|
| 2026.01.08 | ₩1,925 | ₩1,925 | ₩1,735 | ₩1,784 | -7.32% | 5.9만 |
|---|
| 2026.01.07 | ₩1,920 | ₩1,920 | ₩1,861 | ₩1,871 | -2.55% | 3.8만 |
|---|
| 2026.01.06 | ₩1,930 | ₩1,930 | ₩1,875 | ₩1,888 | -2.18% | 2.4만 |
|---|
| 2026.01.05 | ₩1,947 | ₩1,947 | ₩1,871 | ₩1,891 | -2.88% | 2.7만 |
|---|
| 2026.01.02 | ₩1,950 | ₩1,950 | ₩1,826 | ₩1,906 | -2.26% | 3.6만 |
|---|
| 2025.12.30 | ₩1,922 | ₩1,922 | ₩1,845 | ₩1,910 | -0.62% | 7.6천 |
|---|
| 2025.12.29 | ₩1,950 | ₩1,950 | ₩1,890 | ₩1,922 | -1.44% | 1.7만 |
|---|
| 2025.12.26 | ₩1,950 | ₩1,950 | ₩1,931 | ₩1,941 | -0.46% | 1.6만 |
|---|
| 2025.12.24 | ₩1,940 | ₩1,950 | ₩1,919 | ₩1,941 | +0.05% | 2.2만 |
|---|
| 2025.12.23 | ₩1,910 | ₩1,940 | ₩1,895 | ₩1,940 | +1.57% | 3.4만 |
|---|
| 2025.12.22 | ₩1,930 | ₩1,930 | ₩1,896 | ₩1,896 | -1.76% | 5.2만 |
|---|
| 2025.12.19 | ₩1,880 | ₩1,930 | ₩1,880 | ₩1,900 | +1.06% | 3.6만 |
|---|
| 2025.12.18 | ₩1,860 | ₩1,890 | ₩1,835 | ₩1,879 | +1.02% | 4.8만 |
|---|
| 2025.12.17 | ₩1,760 | ₩1,898 | ₩1,760 | ₩1,861 | +5.74% | 8.5만 |
|---|
| 2025.12.16 | ₩1,773 | ₩1,773 | ₩1,758 | ₩1,764 | -0.51% | 2.2만 |
|---|
| 2025.12.15 | ₩1,729 | ₩1,780 | ₩1,724 | ₩1,764 | +2.02% | 2만 |
|---|
| 2025.12.12 | ₩1,750 | ₩1,750 | ₩1,704 | ₩1,729 | -1.20% | 1.2만 |
|---|
| 2025.12.11 | ₩1,721 | ₩1,776 | ₩1,708 | ₩1,722 | +0.06% | 3만 |
|---|
| 2025.12.10 | ₩1,687 | ₩1,720 | ₩1,672 | ₩1,708 | +1.24% | 2.8만 |
|---|
| 2025.12.09 | ₩1,702 | ₩1,702 | ₩1,670 | ₩1,687 | -0.88% | 2.1만 |
|---|
| 2025.12.08 | ₩1,680 | ₩1,700 | ₩1,658 | ₩1,684 | +0.24% | 2만 |
|---|
| 2025.12.05 | ₩1,685 | ₩1,700 | ₩1,653 | ₩1,680 | -0.30% | 4만 |
|---|
| 2025.12.04 | ₩1,683 | ₩1,683 | ₩1,645 | ₩1,652 | -1.84% | 3.9천 |
|---|
| 2025.12.03 | ₩1,668 | ₩1,671 | ₩1,658 | ₩1,668 | 0.00% | 1.5만 |
|---|
| 2025.12.02 | ₩1,675 | ₩1,675 | ₩1,627 | ₩1,649 | -1.55% | 1.1만 |
|---|
| 2025.12.01 | ₩1,630 | ₩1,650 | ₩1,603 | ₩1,643 | +0.80% | 1.1만 |
|---|
| 2025.11.28 | ₩1,620 | ₩1,620 | ₩1,579 | ₩1,617 | -0.19% | 8.4천 |
|---|
| 2025.11.27 | ₩1,600 | ₩1,600 | ₩1,550 | ₩1,595 | -0.31% | 1.6만 |
|---|
| 2025.11.26 | ₩1,599 | ₩1,599 | ₩1,554 | ₩1,567 | -2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩1,559 | ₩1,569 | ₩1,553 | ₩1,568 | +0.58% | 1.1만 |
|---|
| 2025.11.24 | ₩1,571 | ₩1,578 | ₩1,565 | ₩1,565 | -0.38% | 1.3만 |
|---|
| 2025.11.21 | ₩1,586 | ₩1,586 | ₩1,565 | ₩1,585 | -0.06% | 2.6만 |
|---|
| 2025.11.20 | ₩1,597 | ₩1,623 | ₩1,579 | ₩1,586 | -0.69% | 3.4만 |
|---|
| 2025.11.19 | ₩1,612 | ₩1,627 | ₩1,590 | ₩1,597 | -0.93% | 1.7만 |
|---|
| 2025.11.18 | ₩1,648 | ₩1,650 | ₩1,610 | ₩1,621 | -1.64% | 1.6만 |
|---|
| 2025.11.17 | ₩1,670 | ₩1,689 | ₩1,620 | ₩1,626 | -2.63% | 1만 |
|---|
| 2025.11.14 | ₩1,654 | ₩1,674 | ₩1,603 | ₩1,648 | -0.36% | 7.5천 |
|---|
| 2025.11.13 | ₩1,655 | ₩1,655 | ₩1,627 | ₩1,630 | -1.51% | 4.1천 |
|---|
| 2025.11.12 | ₩1,650 | ₩1,675 | ₩1,611 | ₩1,643 | -0.42% | 5.2천 |
|---|
| 2025.11.11 | ₩1,611 | ₩1,642 | ₩1,610 | ₩1,629 | +1.12% | 1.4만 |
|---|
| 2025.11.10 | ₩1,597 | ₩1,622 | ₩1,595 | ₩1,617 | +1.25% | 3.3만 |
|---|
| 2025.11.07 | ₩1,603 | ₩1,604 | ₩1,587 | ₩1,597 | -0.37% | 2.4만 |
|---|
| 2025.11.06 | ₩1,650 | ₩1,690 | ₩1,557 | ₩1,605 | -2.73% | 2.2만 |
|---|
| 2025.11.05 | ₩1,675 | ₩1,697 | ₩1,619 | ₩1,620 | -3.28% | 2.1만 |
|---|
| 2025.11.04 | ₩1,687 | ₩1,687 | ₩1,644 | ₩1,644 | -2.55% | 3.4만 |
|---|
| 2025.11.03 | ₩1,712 | ₩1,729 | ₩1,680 | ₩1,687 | -1.46% | 1.6만 |
|---|
| 2025.10.31 | ₩1,718 | ₩1,718 | ₩1,650 | ₩1,712 | -0.35% | 2.6만 |
|---|
| 2025.10.30 | ₩1,710 | ₩1,710 | ₩1,644 | ₩1,685 | -1.46% | 2.9만 |
|---|
| 2025.10.29 | ₩1,706 | ₩1,729 | ₩1,695 | ₩1,710 | +0.23% | 1.8만 |
|---|
| 2025.10.28 | ₩1,695 | ₩1,729 | ₩1,680 | ₩1,705 | +0.59% | 3.8만 |
|---|
| 2025.10.27 | ₩1,795 | ₩1,795 | ₩1,700 | ₩1,713 | -4.57% | 2.1만 |
|---|
| 2025.10.24 | ₩1,715 | ₩1,724 | ₩1,699 | ₩1,713 | -0.12% | 1.3만 |
|---|
| 2025.10.23 | ₩1,742 | ₩1,742 | ₩1,700 | ₩1,705 | -2.12% | 1.2만 |
|---|
| 2025.10.22 | ₩1,713 | ₩1,724 | ₩1,682 | ₩1,708 | -0.29% | 1.6만 |
|---|
| 2025.10.21 | ₩1,735 | ₩1,768 | ₩1,702 | ₩1,702 | -1.90% | 2.2만 |
|---|
| 2025.10.20 | ₩1,718 | ₩1,750 | ₩1,718 | ₩1,735 | +0.99% | 8.8천 |
|---|
| 2025.10.17 | ₩1,720 | ₩1,769 | ₩1,699 | ₩1,718 | -0.12% | 1.2만 |
|---|
| 2025.10.16 | ₩1,775 | ₩1,775 | ₩1,720 | ₩1,720 | -3.10% | 2.3만 |
|---|
| 2025.10.15 | ₩1,725 | ₩1,749 | ₩1,710 | ₩1,748 | +1.33% | 3만 |
|---|
| 2025.10.14 | ₩1,725 | ₩1,774 | ₩1,705 | ₩1,725 | 0.00% | 2.9만 |
|---|
| 2025.10.13 | ₩1,677 | ₩1,766 | ₩1,677 | ₩1,725 | +2.86% | 2.2만 |
|---|
| 2025.10.10 | ₩1,777 | ₩1,799 | ₩1,757 | ₩1,768 | -0.51% | 3.3만 |
|---|