시장 데이터를 불러오는 중
전체 종목
화승엔터프라이즈 과거 주가
241590.KS · KOSPI
주요 업종은 신발 및 신발 부분품 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
241590.KS · KOSPI
주요 업종은 신발 및 신발 부분품 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,720 | ₩2,725 | ₩2,665 | ₩2,715 | -0.18% | 2.5만 |
| 2026.10.07 | ₩2,655 | ₩2,755 | ₩2,655 | ₩2,675 | +0.75% | 2.5만 |
| 2026.10.06 | ₩2,720 | ₩2,750 | ₩2,635 | ₩2,645 | -2.76% | 6.3만 |
| 2026.10.02 | ₩2,745 | ₩2,745 | ₩2,640 | ₩2,720 | -0.91% | 2.1만 |
| 2026.10.01 | ₩2,675 | ₩2,680 | ₩2,625 | ₩2,680 | +0.19% | 2.3만 |
| 2026.09.30 | ₩2,690 | ₩2,720 | ₩2,645 | ₩2,650 | -1.49% | 3.3만 |
| 2026.09.29 | ₩2,770 | ₩2,910 | ₩2,650 | ₩2,690 | -2.89% | 3.4만 |
| 2026.09.28 | ₩2,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,640 |
| ₩2,755 |
| +2.23% |
| 3.1만 |
| 2026.09.23 | ₩2,715 | ₩2,725 | ₩2,630 | ₩2,700 | -0.55% | 5만 |
|---|
| 2026.09.22 | ₩2,770 | ₩2,780 | ₩2,650 | ₩2,700 | -2.53% | 6.1만 |
|---|
| 2026.09.21 | ₩2,785 | ₩2,785 | ₩2,675 | ₩2,770 | -0.54% | 10만 |
|---|
| 2026.09.18 | ₩2,800 | ₩2,815 | ₩2,770 | ₩2,785 | -0.54% | 2.1만 |
|---|
| 2026.09.17 | ₩2,825 | ₩2,830 | ₩2,745 | ₩2,800 | -0.88% | 6.1만 |
|---|
| 2026.09.16 | ₩2,800 | ₩2,820 | ₩2,765 | ₩2,810 | +0.36% | 1.9만 |
|---|
| 2026.09.15 | ₩2,815 | ₩2,815 | ₩2,750 | ₩2,800 | -0.53% | 4만 |
|---|
| 2026.09.14 | ₩2,835 | ₩2,835 | ₩2,750 | ₩2,775 | -2.12% | 2.3만 |
|---|
| 2026.09.11 | ₩2,885 | ₩2,885 | ₩2,750 | ₩2,835 | -1.73% | 5.9만 |
|---|
| 2026.09.10 | ₩2,920 | ₩2,920 | ₩2,805 | ₩2,855 | -2.23% | 4.2만 |
|---|
| 2026.09.09 | ₩2,890 | ₩2,960 | ₩2,820 | ₩2,860 | -1.04% | 4.6만 |
|---|
| 2026.09.08 | ₩2,850 | ₩2,930 | ₩2,850 | ₩2,890 | +1.40% | 2.5만 |
|---|
| 2026.09.07 | ₩2,950 | ₩2,950 | ₩2,865 | ₩2,875 | -2.54% | 1.7만 |
|---|
| 2026.09.04 | ₩2,835 | ₩2,940 | ₩2,835 | ₩2,880 | +1.59% | 1.5만 |
|---|
| 2026.09.03 | ₩2,995 | ₩2,995 | ₩2,875 | ₩2,875 | -4.01% | 3.3만 |
|---|
| 2026.09.02 | ₩2,950 | ₩2,990 | ₩2,905 | ₩2,950 | 0.00% | 1.6만 |
|---|
| 2026.09.01 | ₩2,980 | ₩3,015 | ₩2,925 | ₩2,995 | +0.50% | 1.3만 |
|---|
| 2026.08.31 | ₩3,025 | ₩3,025 | ₩2,935 | ₩2,985 | -1.32% | 1.2만 |
|---|
| 2026.08.28 | ₩2,970 | ₩3,090 | ₩2,925 | ₩3,035 | +2.19% | 1.7만 |
|---|
| 2026.08.27 | ₩3,000 | ₩3,025 | ₩2,945 | ₩2,970 | -1.00% | 1.7만 |
|---|
| 2026.08.26 | ₩3,000 | ₩3,050 | ₩2,950 | ₩2,975 | -0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩2,810 | ₩2,995 | ₩2,810 | ₩2,995 | +6.58% | 5.1만 |
|---|
| 2026.08.24 | ₩2,935 | ₩2,960 | ₩2,855 | ₩2,895 | -1.36% | 3만 |
|---|
| 2026.08.21 | ₩2,960 | ₩2,960 | ₩2,835 | ₩2,935 | -0.84% | 8.1만 |
|---|
| 2026.08.20 | ₩2,995 | ₩3,015 | ₩2,920 | ₩2,955 | -1.34% | 5.2만 |
|---|
| 2026.08.19 | ₩3,005 | ₩3,085 | ₩2,935 | ₩3,000 | -0.17% | 12만 |
|---|
| 2026.08.18 | ₩3,165 | ₩3,165 | ₩3,000 | ₩3,080 | -2.69% | 3.7만 |
|---|
| 2026.08.14 | ₩3,125 | ₩3,165 | ₩3,010 | ₩3,165 | +1.28% | 6.9만 |
|---|
| 2026.08.13 | ₩3,275 | ₩3,275 | ₩3,125 | ₩3,125 | -4.58% | 6.7만 |
|---|
| 2026.08.12 | ₩3,245 | ₩3,325 | ₩3,230 | ₩3,270 | +0.77% | 3.4만 |
|---|
| 2026.08.11 | ₩3,300 | ₩3,300 | ₩3,220 | ₩3,270 | -0.91% | 4.9만 |
|---|
| 2026.08.10 | ₩3,295 | ₩3,295 | ₩3,160 | ₩3,220 | -2.28% | 4.9만 |
|---|
| 2026.08.07 | ₩3,240 | ₩3,280 | ₩3,180 | ₩3,255 | +0.46% | 2.8만 |
|---|
| 2026.08.06 | ₩3,200 | ₩3,255 | ₩3,140 | ₩3,240 | +1.25% | 4.3만 |
|---|
| 2026.08.05 | ₩3,260 | ₩3,300 | ₩3,195 | ₩3,230 | -0.92% | 4만 |
|---|
| 2026.08.04 | ₩3,090 | ₩3,260 | ₩3,090 | ₩3,260 | +5.50% | 2.8만 |
|---|
| 2026.08.03 | ₩3,085 | ₩3,200 | ₩3,070 | ₩3,160 | +2.43% | 3.7만 |
|---|
| 2026.07.31 | ₩3,050 | ₩3,125 | ₩2,945 | ₩3,050 | 0.00% | 6.2만 |
|---|
| 2026.07.30 | ₩2,900 | ₩3,085 | ₩2,900 | ₩3,055 | +5.34% | 8.1만 |
|---|
| 2026.07.29 | ₩3,025 | ₩3,090 | ₩2,860 | ₩3,090 | +2.15% | 15.5만 |
|---|
| 2026.07.28 | ₩3,095 | ₩3,120 | ₩2,970 | ₩3,090 | -0.16% | 5만 |
|---|
| 2026.07.27 | ₩3,060 | ₩3,175 | ₩3,060 | ₩3,120 | +1.96% | 1.8만 |
|---|
| 2026.07.24 | ₩3,120 | ₩3,195 | ₩3,050 | ₩3,065 | -1.76% | 3.3만 |
|---|
| 2026.07.23 | ₩3,055 | ₩3,180 | ₩3,030 | ₩3,140 | +2.78% | 3.6만 |
|---|
| 2026.07.22 | ₩3,075 | ₩3,120 | ₩3,005 | ₩3,085 | +0.33% | 4.6만 |
|---|
| 2026.07.21 | ₩3,055 | ₩3,170 | ₩3,030 | ₩3,075 | +0.65% | 3.5만 |
|---|
| 2026.07.20 | ₩3,215 | ₩3,400 | ₩3,075 | ₩3,170 | -1.40% | 6.7만 |
|---|
| 2026.07.16 | ₩3,060 | ₩3,455 | ₩2,980 | ₩3,260 | +6.54% | 26.6만 |
|---|
| 2026.07.15 | ₩3,050 | ₩3,095 | ₩3,010 | ₩3,040 | -0.33% | 2.6만 |
|---|
| 2026.07.14 | ₩3,090 | ₩3,110 | ₩2,800 | ₩3,030 | -1.94% | 25.8만 |
|---|
| 2026.07.13 | ₩3,130 | ₩3,235 | ₩3,055 | ₩3,110 | -0.64% | 4.9만 |
|---|
| 2026.07.10 | ₩3,045 | ₩3,160 | ₩3,045 | ₩3,155 | +3.61% | 4.6만 |
|---|
| 2026.07.09 | ₩3,080 | ₩3,130 | ₩3,035 | ₩3,045 | -1.14% | 4.4만 |
|---|
| 2026.07.08 | ₩3,145 | ₩3,200 | ₩3,050 | ₩3,105 | -1.27% | 7.5만 |
|---|
| 2026.07.07 | ₩3,050 | ₩3,185 | ₩3,050 | ₩3,145 | +3.11% | 6.9만 |
|---|
| 2026.07.06 | ₩3,125 | ₩3,155 | ₩3,080 | ₩3,085 | -1.28% | 4.7만 |
|---|
| 2026.07.03 | ₩3,050 | ₩3,155 | ₩2,960 | ₩3,100 | +1.64% | 13.3만 |
|---|
| 2026.07.02 | ₩3,055 | ₩3,140 | ₩2,960 | ₩3,045 | -0.33% | 7.4만 |
|---|
| 2026.07.01 | ₩3,075 | ₩3,080 | ₩2,970 | ₩3,055 | -0.65% | 10.5만 |
|---|
| 2026.06.30 | ₩3,060 | ₩3,170 | ₩2,975 | ₩3,085 | +0.82% | 4.1만 |
|---|
| 2026.06.29 | ₩2,875 | ₩3,165 | ₩2,875 | ₩3,100 | +7.83% | 5.1만 |
|---|
| 2026.06.26 | ₩3,075 | ₩3,100 | ₩2,890 | ₩2,960 | -3.74% | 5.9만 |
|---|
| 2026.06.25 | ₩3,115 | ₩3,265 | ₩3,010 | ₩3,100 | -0.48% | 3.8만 |
|---|
| 2026.06.24 | ₩3,140 | ₩3,205 | ₩2,980 | ₩3,205 | +2.07% | 11.3만 |
|---|
| 2026.06.23 | ₩3,100 | ₩3,200 | ₩2,985 | ₩3,145 | +1.45% | 10.5만 |
|---|
| 2026.06.22 | ₩3,315 | ₩3,375 | ₩3,180 | ₩3,180 | -4.07% | 11.8만 |
|---|
| 2026.06.19 | ₩3,465 | ₩3,470 | ₩3,260 | ₩3,315 | -4.33% | 14.2만 |
|---|
| 2026.06.18 | ₩3,585 | ₩3,630 | ₩3,440 | ₩3,490 | -2.65% | 5.4만 |
|---|
| 2026.06.17 | ₩3,680 | ₩3,685 | ₩3,550 | ₩3,585 | -2.58% | 5만 |
|---|
| 2026.06.16 | ₩3,695 | ₩3,790 | ₩3,600 | ₩3,610 | -2.30% | 3.2만 |
|---|
| 2026.06.15 | ₩3,800 | ₩3,800 | ₩3,660 | ₩3,700 | -2.63% | 4.2만 |
|---|
| 2026.06.12 | ₩3,830 | ₩4,030 | ₩3,700 | ₩3,715 | -3.00% | 12만 |
|---|
| 2026.06.11 | ₩3,490 | ₩3,770 | ₩3,445 | ₩3,735 | +7.02% | 14.2만 |
|---|
| 2026.06.10 | ₩3,385 | ₩3,550 | ₩3,340 | ₩3,490 | +3.10% | 6.6만 |
|---|
| 2026.06.09 | ₩3,200 | ₩3,600 | ₩3,200 | ₩3,380 | +5.63% | 9.7만 |
|---|
| 2026.06.08 | ₩3,260 | ₩3,350 | ₩3,195 | ₩3,195 | -1.99% | 12.8만 |
|---|
| 2026.06.05 | ₩3,360 | ₩3,475 | ₩3,310 | ₩3,405 | +1.34% | 6.3만 |
|---|
| 2026.06.04 | ₩3,435 | ₩3,515 | ₩3,300 | ₩3,460 | +0.73% | 10만 |
|---|
| 2026.06.02 | ₩3,505 | ₩3,530 | ₩3,400 | ₩3,490 | -0.43% | 8.1만 |
|---|
| 2026.06.01 | ₩3,520 | ₩3,590 | ₩3,360 | ₩3,530 | +0.28% | 14.7만 |
|---|
| 2026.05.29 | ₩3,570 | ₩3,595 | ₩3,425 | ₩3,530 | -1.12% | 9.5만 |
|---|
| 2026.05.28 | ₩3,780 | ₩3,820 | ₩3,450 | ₩3,540 | -6.35% | 19.8만 |
|---|
| 2026.05.27 | ₩3,800 | ₩3,805 | ₩3,610 | ₩3,640 | -4.21% | 20.5만 |
|---|
| 2026.05.26 | ₩4,040 | ₩4,065 | ₩3,805 | ₩3,815 | -5.57% | 14.1만 |
|---|
| 2026.05.22 | ₩3,790 | ₩4,035 | ₩3,785 | ₩3,965 | +4.62% | 11.9만 |
|---|
| 2026.05.21 | ₩4,040 | ₩4,100 | ₩3,745 | ₩3,760 | -6.93% | 31.2만 |
|---|
| 2026.05.20 | ₩4,175 | ₩4,175 | ₩3,975 | ₩4,000 | -4.19% | 25.3만 |
|---|
| 2026.05.19 | ₩4,400 | ₩4,410 | ₩4,165 | ₩4,175 | -5.11% | 16.7만 |
|---|
| 2026.05.18 | ₩4,445 | ₩4,520 | ₩4,330 | ₩4,390 | -1.24% | 12.9만 |
|---|
| 2026.05.15 | ₩4,390 | ₩4,600 | ₩4,330 | ₩4,445 | +1.25% | 14.7만 |
|---|
| 2026.05.14 | ₩4,320 | ₩4,430 | ₩4,295 | ₩4,390 | +1.62% | 10.9만 |
|---|
| 2026.05.13 | ₩4,425 | ₩4,480 | ₩4,305 | ₩4,320 | -2.37% | 11.7만 |
|---|
| 2026.05.12 | ₩4,570 | ₩4,620 | ₩4,420 | ₩4,425 | -3.17% | 23.2만 |
|---|
| 2026.05.11 | ₩4,680 | ₩4,695 | ₩4,550 | ₩4,570 | -2.35% | 25.6만 |
|---|
| 2026.05.08 | ₩4,660 | ₩4,745 | ₩4,615 | ₩4,685 | +0.54% | 10.3만 |
|---|
| 2026.05.07 | ₩4,705 | ₩4,750 | ₩4,615 | ₩4,660 | -0.96% | 12.9만 |
|---|
| 2026.05.06 | ₩4,850 | ₩4,870 | ₩4,685 | ₩4,700 | -3.09% | 15.5만 |
|---|
| 2026.05.04 | ₩4,875 | ₩4,960 | ₩4,850 | ₩4,875 | 0.00% | 9.4만 |
|---|
| 2026.04.30 | ₩4,980 | ₩4,985 | ₩4,795 | ₩4,830 | -3.01% | 8.9만 |
|---|
| 2026.04.29 | ₩4,945 | ₩4,945 | ₩4,840 | ₩4,845 | -2.02% | 7.2만 |
|---|
| 2026.04.28 | ₩4,770 | ₩4,975 | ₩4,740 | ₩4,940 | +3.56% | 21.5만 |
|---|
| 2026.04.27 | ₩4,730 | ₩5,050 | ₩4,730 | ₩4,770 | +0.85% | 41.2만 |
|---|
| 2026.04.24 | ₩4,575 | ₩4,720 | ₩4,565 | ₩4,640 | +1.42% | 10만 |
|---|
| 2026.04.23 | ₩4,600 | ₩4,635 | ₩4,515 | ₩4,565 | -0.76% | 13.2만 |
|---|
| 2026.04.22 | ₩4,655 | ₩4,700 | ₩4,580 | ₩4,590 | -1.40% | 6.5만 |
|---|
| 2026.04.21 | ₩4,615 | ₩4,710 | ₩4,590 | ₩4,655 | +0.87% | 10만 |
|---|
| 2026.04.20 | ₩4,665 | ₩4,670 | ₩4,590 | ₩4,615 | -1.07% | 9.6만 |
|---|
| 2026.04.17 | ₩4,670 | ₩4,670 | ₩4,600 | ₩4,630 | -0.86% | 5.5만 |
|---|
| 2026.04.16 | ₩4,585 | ₩4,670 | ₩4,585 | ₩4,625 | +0.87% | 9.5만 |
|---|
| 2026.04.15 | ₩4,580 | ₩4,650 | ₩4,545 | ₩4,560 | -0.44% | 7.7만 |
|---|
| 2026.04.14 | ₩4,540 | ₩4,605 | ₩4,525 | ₩4,550 | +0.22% | 8.8만 |
|---|
| 2026.04.13 | ₩4,605 | ₩4,605 | ₩4,515 | ₩4,525 | -1.74% | 5.2만 |
|---|
| 2026.04.10 | ₩4,525 | ₩4,635 | ₩4,490 | ₩4,620 | +2.10% | 6.5만 |
|---|
| 2026.04.09 | ₩4,550 | ₩4,595 | ₩4,465 | ₩4,500 | -1.10% | 11.3만 |
|---|
| 2026.04.08 | ₩4,530 | ₩4,610 | ₩4,530 | ₩4,580 | +1.10% | 7.2만 |
|---|
| 2026.04.07 | ₩4,530 | ₩4,570 | ₩4,465 | ₩4,470 | -1.32% | 3.7만 |
|---|
| 2026.04.06 | ₩4,565 | ₩4,585 | ₩4,485 | ₩4,500 | -1.42% | 5.5만 |
|---|
| 2026.04.03 | ₩4,510 | ₩4,595 | ₩4,510 | ₩4,565 | +1.22% | 6.6만 |
|---|
| 2026.04.02 | ₩4,695 | ₩4,750 | ₩4,490 | ₩4,500 | -4.15% | 8만 |
|---|
| 2026.04.01 | ₩4,575 | ₩4,750 | ₩4,565 | ₩4,690 | +2.51% | 7.6만 |
|---|
| 2026.03.31 | ₩4,550 | ₩4,550 | ₩4,460 | ₩4,500 | -1.10% | 7.3만 |
|---|
| 2026.03.30 | ₩4,555 | ₩4,595 | ₩4,460 | ₩4,525 | -0.66% | 5.2만 |
|---|
| 2026.03.27 | ₩4,550 | ₩4,635 | ₩4,510 | ₩4,615 | +1.43% | 8.3만 |
|---|
| 2026.03.26 | ₩4,735 | ₩4,770 | ₩4,580 | ₩4,605 | -2.75% | 13.5만 |
|---|
| 2026.03.25 | ₩4,660 | ₩4,780 | ₩4,660 | ₩4,730 | +1.50% | 5.4만 |
|---|
| 2026.03.24 | ₩4,715 | ₩4,760 | ₩4,630 | ₩4,700 | -0.32% | 8.4만 |
|---|
| 2026.03.23 | ₩4,850 | ₩4,855 | ₩4,595 | ₩4,665 | -3.81% | 16.2만 |
|---|
| 2026.03.20 | ₩4,720 | ₩4,865 | ₩4,700 | ₩4,850 | +2.75% | 8.8만 |
|---|
| 2026.03.19 | ₩4,740 | ₩4,780 | ₩4,690 | ₩4,735 | -0.11% | 13만 |
|---|
| 2026.03.18 | ₩4,785 | ₩4,830 | ₩4,760 | ₩4,805 | +0.42% | 9만 |
|---|
| 2026.03.17 | ₩4,750 | ₩4,805 | ₩4,745 | ₩4,785 | +0.74% | 4.8만 |
|---|
| 2026.03.16 | ₩4,745 | ₩4,790 | ₩4,700 | ₩4,750 | +0.11% | 5.9만 |
|---|
| 2026.03.13 | ₩4,790 | ₩4,860 | ₩4,680 | ₩4,780 | -0.21% | 9.1만 |
|---|
| 2026.03.12 | ₩4,835 | ₩4,900 | ₩4,805 | ₩4,805 | -0.62% | 6만 |
|---|
| 2026.03.11 | ₩4,790 | ₩4,955 | ₩4,790 | ₩4,835 | +0.94% | 8.9만 |
|---|
| 2026.03.10 | ₩4,860 | ₩4,875 | ₩4,760 | ₩4,845 | -0.31% | 10.6만 |
|---|
| 2026.03.09 | ₩4,800 | ₩4,965 | ₩4,595 | ₩4,700 | -2.08% | 19.6만 |
|---|
| 2026.03.06 | ₩4,950 | ₩5,050 | ₩4,875 | ₩5,030 | +1.62% | 7.2만 |
|---|
| 2026.03.05 | ₩5,000 | ₩5,040 | ₩4,850 | ₩5,000 | 0.00% | 13.3만 |
|---|
| 2026.03.04 | ₩5,020 | ₩5,200 | ₩4,680 | ₩4,700 | -6.37% | 42.7만 |
|---|
| 2026.03.03 | ₩5,490 | ₩5,490 | ₩5,220 | ₩5,220 | -4.92% | 38.1만 |
|---|
| 2026.02.27 | ₩5,670 | ₩5,700 | ₩5,400 | ₩5,580 | -1.59% | 24.4만 |
|---|
| 2026.02.26 | ₩5,550 | ₩5,710 | ₩5,420 | ₩5,600 | +0.90% | 26.4만 |
|---|
| 2026.02.25 | ₩5,620 | ₩5,620 | ₩5,500 | ₩5,560 | -1.07% | 12.9만 |
|---|
| 2026.02.24 | ₩5,800 | ₩5,800 | ₩5,540 | ₩5,550 | -4.31% | 29.8만 |
|---|
| 2026.02.23 | ₩5,320 | ₩5,800 | ₩5,320 | ₩5,800 | +9.02% | 66.7만 |
|---|
| 2026.02.20 | ₩5,350 | ₩5,390 | ₩5,250 | ₩5,280 | -1.31% | 16.1만 |
|---|
| 2026.02.19 | ₩5,330 | ₩5,420 | ₩5,250 | ₩5,360 | +0.56% | 22.4만 |
|---|
| 2026.02.13 | ₩5,590 | ₩5,590 | ₩5,300 | ₩5,330 | -4.65% | 18.2만 |
|---|
| 2026.02.12 | ₩5,610 | ₩5,670 | ₩5,490 | ₩5,500 | -1.96% | 11.2만 |
|---|
| 2026.02.11 | ₩5,620 | ₩5,660 | ₩5,510 | ₩5,580 | -0.71% | 12.2만 |
|---|
| 2026.02.10 | ₩5,430 | ₩5,670 | ₩5,420 | ₩5,620 | +3.50% | 21.9만 |
|---|
| 2026.02.09 | ₩5,450 | ₩5,570 | ₩5,390 | ₩5,390 | -1.10% | 20.6만 |
|---|
| 2026.02.06 | ₩5,620 | ₩5,620 | ₩5,330 | ₩5,410 | -3.74% | 24.9만 |
|---|
| 2026.02.05 | ₩5,400 | ₩5,710 | ₩5,250 | ₩5,650 | +4.63% | 61.4만 |
|---|
| 2026.02.04 | ₩5,070 | ₩5,390 | ₩5,030 | ₩5,380 | +6.11% | 24.8만 |
|---|
| 2026.02.03 | ₩4,965 | ₩5,100 | ₩4,965 | ₩5,080 | +2.32% | 15만 |
|---|
| 2026.02.02 | ₩4,985 | ₩5,090 | ₩4,935 | ₩4,990 | +0.10% | 23.2만 |
|---|
| 2026.01.30 | ₩5,000 | ₩5,160 | ₩4,975 | ₩5,050 | +1.00% | 28.8만 |
|---|
| 2026.01.29 | ₩5,000 | ₩5,040 | ₩4,895 | ₩5,000 | 0.00% | 19만 |
|---|
| 2026.01.28 | ₩5,000 | ₩5,050 | ₩4,965 | ₩5,000 | 0.00% | 16.2만 |
|---|
| 2026.01.27 | ₩5,010 | ₩5,070 | ₩4,935 | ₩4,985 | -0.50% | 22.6만 |
|---|
| 2026.01.26 | ₩5,140 | ₩5,180 | ₩4,985 | ₩5,020 | -2.33% | 15.1만 |
|---|
| 2026.01.23 | ₩5,180 | ₩5,180 | ₩5,070 | ₩5,140 | -0.77% | 14.5만 |
|---|
| 2026.01.22 | ₩5,110 | ₩5,210 | ₩5,000 | ₩5,130 | +0.39% | 18.1만 |
|---|
| 2026.01.21 | ₩5,020 | ₩5,150 | ₩4,855 | ₩5,110 | +1.79% | 26.8만 |
|---|
| 2026.01.20 | ₩4,905 | ₩5,160 | ₩4,860 | ₩5,040 | +2.75% | 19.7만 |
|---|
| 2026.01.19 | ₩4,975 | ₩4,980 | ₩4,900 | ₩4,960 | -0.30% | 6.8만 |
|---|
| 2026.01.16 | ₩4,970 | ₩5,050 | ₩4,915 | ₩4,945 | -0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩4,950 | ₩5,040 | ₩4,885 | ₩4,970 | +0.40% | 10.3만 |
|---|
| 2026.01.14 | ₩4,925 | ₩5,040 | ₩4,830 | ₩5,000 | +1.52% | 8.9만 |
|---|
| 2026.01.13 | ₩4,985 | ₩4,985 | ₩4,825 | ₩4,875 | -2.21% | 10.6만 |
|---|
| 2026.01.12 | ₩4,950 | ₩5,060 | ₩4,880 | ₩4,985 | +0.71% | 14.6만 |
|---|
| 2026.01.09 | ₩4,690 | ₩4,930 | ₩4,690 | ₩4,925 | +5.01% | 14.8만 |
|---|
| 2026.01.08 | ₩4,845 | ₩4,845 | ₩4,655 | ₩4,690 | -3.20% | 14.4만 |
|---|
| 2026.01.07 | ₩4,900 | ₩4,900 | ₩4,500 | ₩4,805 | -1.94% | 31.1만 |
|---|
| 2026.01.06 | ₩4,920 | ₩5,030 | ₩4,890 | ₩4,905 | -0.30% | 17.1만 |
|---|
| 2026.01.05 | ₩5,050 | ₩5,090 | ₩4,905 | ₩4,915 | -2.67% | 19.4만 |
|---|
| 2026.01.02 | ₩4,925 | ₩5,090 | ₩4,925 | ₩5,050 | +2.54% | 11.7만 |
|---|
| 2025.12.30 | ₩4,950 | ₩4,980 | ₩4,910 | ₩4,920 | -0.61% | 10.1만 |
|---|
| 2025.12.29 | ₩5,010 | ₩5,070 | ₩4,915 | ₩4,955 | -1.10% | 10.2만 |
|---|
| 2025.12.26 | ₩5,110 | ₩5,120 | ₩4,920 | ₩5,000 | -2.15% | 10.7만 |
|---|
| 2025.12.24 | ₩5,190 | ₩5,190 | ₩5,060 | ₩5,120 | -1.35% | 8.5만 |
|---|
| 2025.12.23 | ₩5,230 | ₩5,250 | ₩5,140 | ₩5,200 | -0.57% | 6.1만 |
|---|
| 2025.12.22 | ₩5,250 | ₩5,270 | ₩5,170 | ₩5,210 | -0.76% | 6.3만 |
|---|
| 2025.12.19 | ₩5,280 | ₩5,320 | ₩5,150 | ₩5,230 | -0.95% | 7.6만 |
|---|
| 2025.12.18 | ₩5,280 | ₩5,350 | ₩5,200 | ₩5,270 | -0.19% | 16.1만 |
|---|
| 2025.12.17 | ₩5,060 | ₩5,410 | ₩5,050 | ₩5,380 | +6.32% | 30만 |
|---|
| 2025.12.16 | ₩5,180 | ₩5,290 | ₩5,010 | ₩5,050 | -2.51% | 12.2만 |
|---|
| 2025.12.15 | ₩4,935 | ₩5,240 | ₩4,835 | ₩5,180 | +4.96% | 24.1만 |
|---|
| 2025.12.12 | ₩4,940 | ₩4,945 | ₩4,870 | ₩4,945 | +0.10% | 6만 |
|---|
| 2025.12.11 | ₩4,910 | ₩4,960 | ₩4,860 | ₩4,915 | +0.10% | 7.3만 |
|---|
| 2025.12.10 | ₩4,960 | ₩4,960 | ₩4,810 | ₩4,830 | -2.62% | 14.8만 |
|---|
| 2025.12.09 | ₩5,000 | ₩5,000 | ₩4,940 | ₩4,955 | -0.90% | 5.3만 |
|---|
| 2025.12.08 | ₩5,080 | ₩5,080 | ₩4,825 | ₩5,020 | -1.18% | 6만 |
|---|
| 2025.12.05 | ₩5,020 | ₩5,100 | ₩4,995 | ₩5,050 | +0.60% | 6.5만 |
|---|
| 2025.12.04 | ₩5,180 | ₩5,180 | ₩4,980 | ₩5,090 | -1.74% | 10.3만 |
|---|
| 2025.12.03 | ₩5,030 | ₩5,110 | ₩5,020 | ₩5,110 | +1.59% | 10.4만 |
|---|
| 2025.12.02 | ₩4,985 | ₩5,060 | ₩4,965 | ₩5,050 | +1.30% | 4.5만 |
|---|
| 2025.12.01 | ₩5,030 | ₩5,070 | ₩4,950 | ₩4,985 | -0.89% | 6.3만 |
|---|
| 2025.11.28 | ₩5,000 | ₩5,040 | ₩4,950 | ₩5,010 | +0.20% | 5.2만 |
|---|
| 2025.11.27 | ₩4,905 | ₩5,030 | ₩4,880 | ₩4,995 | +1.83% | 6.4만 |
|---|
| 2025.11.26 | ₩4,760 | ₩4,910 | ₩4,760 | ₩4,905 | +3.05% | 11.9만 |
|---|
| 2025.11.25 | ₩4,840 | ₩4,840 | ₩4,690 | ₩4,755 | -1.76% | 8.6만 |
|---|
| 2025.11.24 | ₩4,810 | ₩4,905 | ₩4,740 | ₩4,795 | -0.31% | 7.7만 |
|---|
| 2025.11.21 | ₩4,840 | ₩4,895 | ₩4,765 | ₩4,800 | -0.83% | 6.5만 |
|---|
| 2025.11.20 | ₩4,810 | ₩4,970 | ₩4,810 | ₩4,890 | +1.66% | 9.8만 |
|---|
| 2025.11.19 | ₩4,890 | ₩4,925 | ₩4,810 | ₩4,860 | -0.61% | 7.3만 |
|---|
| 2025.11.18 | ₩5,040 | ₩5,200 | ₩4,840 | ₩4,890 | -2.98% | 31.7만 |
|---|
| 2025.11.17 | ₩5,280 | ₩5,290 | ₩5,090 | ₩5,150 | -2.46% | 14.5만 |
|---|
| 2025.11.14 | ₩5,140 | ₩5,300 | ₩5,090 | ₩5,190 | +0.97% | 14.6만 |
|---|
| 2025.11.13 | ₩5,160 | ₩5,320 | ₩5,100 | ₩5,190 | +0.58% | 19.4만 |
|---|
| 2025.11.12 | ₩4,850 | ₩5,180 | ₩4,800 | ₩5,150 | +6.19% | 25.7만 |
|---|
| 2025.11.11 | ₩4,900 | ₩4,955 | ₩4,750 | ₩4,805 | -1.94% | 11.9만 |
|---|
| 2025.11.10 | ₩4,630 | ₩4,905 | ₩4,630 | ₩4,880 | +5.40% | 43.5만 |
|---|
| 2025.11.07 | ₩4,940 | ₩4,940 | ₩4,640 | ₩4,680 | -5.26% | 38.1만 |
|---|
| 2025.11.06 | ₩4,910 | ₩5,000 | ₩4,710 | ₩4,920 | +0.20% | 24만 |
|---|
| 2025.11.05 | ₩5,070 | ₩5,070 | ₩4,780 | ₩4,890 | -3.55% | 27.7만 |
|---|
| 2025.11.04 | ₩5,000 | ₩5,040 | ₩4,895 | ₩4,985 | -0.30% | 14.9만 |
|---|
| 2025.11.03 | ₩5,030 | ₩5,120 | ₩4,970 | ₩4,990 | -0.80% | 24.8만 |
|---|
| 2025.10.31 | ₩5,180 | ₩5,180 | ₩5,060 | ₩5,100 | -1.54% | 22.5만 |
|---|
| 2025.10.30 | ₩5,330 | ₩5,360 | ₩5,130 | ₩5,160 | -3.19% | 32.8만 |
|---|
| 2025.10.29 | ₩5,560 | ₩5,570 | ₩5,380 | ₩5,400 | -2.88% | 31.6만 |
|---|
| 2025.10.28 | ₩5,670 | ₩5,680 | ₩5,490 | ₩5,580 | -1.59% | 30.8만 |
|---|
| 2025.10.27 | ₩5,640 | ₩5,700 | ₩5,500 | ₩5,670 | +0.53% | 15.7만 |
|---|
| 2025.10.24 | ₩5,800 | ₩5,800 | ₩5,610 | ₩5,640 | -2.76% | 19.3만 |
|---|
| 2025.10.23 | ₩5,800 | ₩5,870 | ₩5,720 | ₩5,770 | -0.52% | 10.4만 |
|---|
| 2025.10.22 | ₩5,760 | ₩5,810 | ₩5,670 | ₩5,800 | +0.69% | 11만 |
|---|
| 2025.10.21 | ₩5,850 | ₩5,860 | ₩5,690 | ₩5,760 | -1.54% | 10.5만 |
|---|
| 2025.10.20 | ₩5,720 | ₩5,840 | ₩5,680 | ₩5,820 | +1.75% | 9.4만 |
|---|
| 2025.10.17 | ₩5,650 | ₩5,720 | ₩5,610 | ₩5,670 | +0.35% | 9.1만 |
|---|
| 2025.10.16 | ₩5,700 | ₩5,740 | ₩5,600 | ₩5,650 | -0.88% | 11만 |
|---|
| 2025.10.15 | ₩5,550 | ₩5,700 | ₩5,550 | ₩5,690 | +2.52% | 12.2만 |
|---|
| 2025.10.14 | ₩5,570 | ₩5,640 | ₩5,430 | ₩5,540 | -0.54% | 13.3만 |
|---|
| 2025.10.13 | ₩5,510 | ₩5,580 | ₩5,460 | ₩5,550 | +0.73% | 14.8만 |
|---|
| 2025.10.10 | ₩5,620 | ₩5,680 | ₩5,540 | ₩5,600 | -0.36% | 24.2만 |
|---|