시장 데이터를 불러오는 중
전체 종목
인산가 과거 주가
277410.KQ · KOSDAQ
주요 제품·사업: 죽염 및 죽염응용식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
277410.KQ · KOSDAQ
주요 제품·사업: 죽염 및 죽염응용식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩5,600 | ₩5,800 | ₩5,390 | ₩5,550 | -0.89% | 4.8천 |
| 2026.10.08 | ₩5,630 | ₩5,630 | ₩5,400 | ₩5,500 | -2.31% | 3.4천 |
| 2026.10.07 | ₩5,700 | ₩5,700 | ₩5,500 | ₩5,520 | -3.16% | 4.3천 |
| 2026.10.06 | ₩5,570 | ₩5,690 | ₩5,490 | ₩5,660 | +1.62% | 5.8천 |
| 2026.10.02 | ₩5,650 | ₩5,650 | ₩5,250 | ₩5,570 | -1.42% | 4.8천 |
| 2026.10.01 | ₩5,430 | ₩5,600 | ₩5,430 | ₩5,580 | +2.76% | 2.5천 |
| 2026.09.30 | ₩5,540 | ₩5,550 | ₩5,420 | ₩5,520 | -0.36% | 5.4천 |
| 2026.09.29 | ₩5,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,510 |
| ₩5,520 |
| -0.90% |
| 2.5천 |
| 2026.09.28 | ₩5,890 | ₩5,890 | ₩5,560 | ₩5,580 | -5.26% | 1천 |
|---|
| 2026.09.23 | ₩5,630 | ₩5,700 | ₩5,570 | ₩5,610 | -0.36% | 1.3천 |
|---|
| 2026.09.22 | ₩5,680 | ₩5,960 | ₩5,580 | ₩5,600 | -1.41% | 3.8천 |
|---|
| 2026.09.21 | ₩5,820 | ₩5,820 | ₩5,600 | ₩5,680 | -2.41% | 1천 |
|---|
| 2026.09.18 | ₩5,700 | ₩5,890 | ₩5,650 | ₩5,700 | 0.00% | 2.6천 |
|---|
| 2026.09.17 | ₩5,650 | ₩5,980 | ₩5,610 | ₩5,680 | +0.53% | 5.1천 |
|---|
| 2026.09.16 | ₩5,590 | ₩5,970 | ₩5,380 | ₩5,640 | +0.89% | 9.6천 |
|---|
| 2026.09.15 | ₩5,430 | ₩5,440 | ₩5,330 | ₩5,400 | -0.55% | 2.5천 |
|---|
| 2026.09.14 | ₩5,410 | ₩5,440 | ₩5,320 | ₩5,380 | -0.55% | 2천 |
|---|
| 2026.09.11 | ₩5,360 | ₩5,400 | ₩5,320 | ₩5,390 | +0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩5,460 | ₩5,600 | ₩5,330 | ₩5,360 | -1.83% | 7.3천 |
|---|
| 2026.09.09 | ₩5,510 | ₩5,600 | ₩5,300 | ₩5,370 | -2.54% | 9.5천 |
|---|
| 2026.09.08 | ₩5,600 | ₩5,600 | ₩5,450 | ₩5,480 | -2.14% | 1만 |
|---|
| 2026.09.07 | ₩5,610 | ₩5,620 | ₩5,540 | ₩5,600 | -0.18% | 4천 |
|---|
| 2026.09.04 | ₩5,610 | ₩5,750 | ₩5,590 | ₩5,590 | -0.36% | 2.5천 |
|---|
| 2026.09.03 | ₩5,630 | ₩5,680 | ₩5,570 | ₩5,610 | -0.36% | 3.5천 |
|---|
| 2026.09.02 | ₩5,800 | ₩5,800 | ₩5,630 | ₩5,680 | -2.07% | 990 |
|---|
| 2026.09.01 | ₩5,710 | ₩5,890 | ₩5,680 | ₩5,760 | +0.88% | 4천 |
|---|
| 2026.08.31 | ₩5,670 | ₩5,880 | ₩5,530 | ₩5,690 | +0.35% | 4.5천 |
|---|
| 2026.08.28 | ₩5,580 | ₩5,710 | ₩5,560 | ₩5,660 | +1.43% | 3.3천 |
|---|
| 2026.08.27 | ₩5,600 | ₩5,900 | ₩5,530 | ₩5,560 | -0.71% | 2.3천 |
|---|
| 2026.08.26 | ₩5,780 | ₩5,780 | ₩5,450 | ₩5,580 | -3.46% | 2.3천 |
|---|
| 2026.08.25 | ₩5,600 | ₩5,850 | ₩5,500 | ₩5,620 | +0.36% | 4.7천 |
|---|
| 2026.08.24 | ₩5,640 | ₩5,640 | ₩5,540 | ₩5,590 | -0.89% | 1.8천 |
|---|
| 2026.08.21 | ₩5,550 | ₩5,660 | ₩5,510 | ₩5,600 | +0.90% | 4.6천 |
|---|
| 2026.08.20 | ₩6,050 | ₩6,050 | ₩5,650 | ₩5,690 | -5.95% | 3.3천 |
|---|
| 2026.08.19 | ₩5,620 | ₩5,930 | ₩5,620 | ₩5,710 | +1.60% | 6천 |
|---|
| 2026.08.18 | ₩6,150 | ₩6,390 | ₩5,910 | ₩5,950 | -3.25% | 1만 |
|---|
| 2026.08.14 | ₩5,930 | ₩6,370 | ₩5,890 | ₩6,150 | +3.71% | 1만 |
|---|
| 2026.08.13 | ₩5,820 | ₩6,000 | ₩5,500 | ₩5,930 | +1.89% | 1.4만 |
|---|
| 2026.08.12 | ₩5,690 | ₩5,810 | ₩5,600 | ₩5,760 | +1.23% | 4.1천 |
|---|
| 2026.08.11 | ₩5,570 | ₩5,700 | ₩5,500 | ₩5,690 | +2.15% | 3.6천 |
|---|
| 2026.08.10 | ₩5,620 | ₩5,750 | ₩5,580 | ₩5,630 | +0.18% | 1.2만 |
|---|
| 2026.08.07 | ₩5,550 | ₩5,690 | ₩5,550 | ₩5,620 | +1.26% | 4.4천 |
|---|
| 2026.08.06 | ₩5,850 | ₩5,850 | ₩5,480 | ₩5,600 | -4.27% | 6.3천 |
|---|
| 2026.08.05 | ₩5,520 | ₩5,630 | ₩5,430 | ₩5,620 | +1.81% | 3.5천 |
|---|
| 2026.08.04 | ₩5,370 | ₩5,510 | ₩5,170 | ₩5,370 | 0.00% | 1.1만 |
|---|
| 2026.08.03 | ₩5,350 | ₩5,550 | ₩5,350 | ₩5,420 | +1.31% | 6천 |
|---|
| 2026.07.31 | ₩5,460 | ₩5,460 | ₩5,230 | ₩5,350 | -2.01% | 5.1천 |
|---|
| 2026.07.30 | ₩5,600 | ₩5,600 | ₩5,190 | ₩5,240 | -6.43% | 4.3천 |
|---|
| 2026.07.29 | ₩5,350 | ₩5,490 | ₩5,060 | ₩5,280 | -1.31% | 1.1만 |
|---|
| 2026.07.28 | ₩5,740 | ₩5,760 | ₩5,460 | ₩5,510 | -4.01% | 1.9천 |
|---|
| 2026.07.27 | ₩5,700 | ₩6,070 | ₩5,490 | ₩5,740 | +0.70% | 1.8만 |
|---|
| 2026.07.24 | ₩5,550 | ₩5,650 | ₩5,370 | ₩5,450 | -1.80% | 5.4천 |
|---|
| 2026.07.23 | ₩5,180 | ₩5,500 | ₩5,180 | ₩5,460 | +5.41% | 6.1천 |
|---|
| 2026.07.22 | ₩5,580 | ₩5,710 | ₩5,060 | ₩5,370 | -3.76% | 2.8만 |
|---|
| 2026.07.21 | ₩5,460 | ₩5,650 | ₩5,300 | ₩5,580 | +2.20% | 2.3만 |
|---|
| 2026.07.20 | ₩6,290 | ₩6,290 | ₩5,100 | ₩5,460 | -13.20% | 8.2만 |
|---|
| 2026.07.16 | ₩5,670 | ₩7,380 | ₩5,450 | ₩6,300 | +11.11% | 35.9만 |
|---|
| 2026.07.15 | ₩5,150 | ₩5,680 | ₩5,120 | ₩5,680 | +10.29% | 4.8만 |
|---|
| 2026.07.14 | ₩6,000 | ₩6,000 | ₩4,920 | ₩5,200 | -13.33% | 11.7만 |
|---|
| 2026.07.13 | ₩7,430 | ₩7,440 | ₩5,660 | ₩6,040 | -18.71% | 7.5만 |
|---|
| 2026.07.10 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩8,000 | ₩8,000 | ₩8,000 | ₩8,000 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩7,730 | ₩8,000 | ₩7,690 | ₩8,000 | +3.49% | 1.6만 |
|---|
| 2026.06.18 | ₩8,040 | ₩8,040 | ₩7,660 | ₩7,760 | -3.48% | 1.7만 |
|---|
| 2026.06.17 | ₩7,600 | ₩8,250 | ₩7,600 | ₩8,040 | +5.79% | 2.1만 |
|---|
| 2026.06.16 | ₩7,970 | ₩8,090 | ₩7,700 | ₩7,700 | -3.39% | 3.7만 |
|---|
| 2026.06.15 | ₩8,320 | ₩8,400 | ₩7,990 | ₩8,040 | -3.37% | 1.8만 |
|---|
| 2026.06.12 | ₩8,120 | ₩8,480 | ₩8,000 | ₩8,330 | +2.59% | 8.2천 |
|---|
| 2026.06.11 | ₩8,240 | ₩8,260 | ₩8,100 | ₩8,160 | -0.97% | 5천 |
|---|
| 2026.06.10 | ₩8,380 | ₩8,420 | ₩8,120 | ₩8,240 | -1.67% | 6.3천 |
|---|
| 2026.06.09 | ₩8,200 | ₩8,500 | ₩8,200 | ₩8,350 | +1.83% | 2.9천 |
|---|
| 2026.06.08 | ₩8,450 | ₩8,660 | ₩8,260 | ₩8,390 | -0.71% | 7.4천 |
|---|
| 2026.06.05 | ₩8,610 | ₩8,950 | ₩8,440 | ₩8,660 | +0.58% | 7.7천 |
|---|
| 2026.06.04 | ₩8,300 | ₩9,000 | ₩8,300 | ₩8,610 | +3.73% | 7.9천 |
|---|
| 2026.06.02 | ₩8,740 | ₩8,810 | ₩8,300 | ₩8,800 | +0.69% | 2만 |
|---|
| 2026.06.01 | ₩9,340 | ₩9,350 | ₩8,700 | ₩8,810 | -5.67% | 2.6만 |
|---|
| 2026.05.29 | ₩9,540 | ₩9,590 | ₩9,200 | ₩9,340 | -2.10% | 1.2만 |
|---|
| 2026.05.28 | ₩9,700 | ₩9,750 | ₩9,500 | ₩9,550 | -1.55% | 1.8만 |
|---|
| 2026.05.27 | ₩9,730 | ₩9,850 | ₩9,500 | ₩9,700 | -0.31% | 2.3만 |
|---|
| 2026.05.26 | ₩9,900 | ₩9,990 | ₩9,520 | ₩9,800 | -1.01% | 9.9천 |
|---|
| 2026.05.22 | ₩9,510 | ₩9,910 | ₩9,510 | ₩9,860 | +3.68% | 8.6천 |
|---|
| 2026.05.21 | ₩9,600 | ₩9,830 | ₩9,300 | ₩9,450 | -1.56% | 2.8만 |
|---|
| 2026.05.20 | ₩9,850 | ₩10,000 | ₩9,500 | ₩9,600 | -2.54% | 1.2만 |
|---|
| 2026.05.19 | ₩10,020 | ₩10,150 | ₩9,870 | ₩9,920 | -1.00% | 1.3만 |
|---|
| 2026.05.18 | ₩10,100 | ₩10,200 | ₩9,910 | ₩10,070 | -0.30% | 1.3만 |
|---|
| 2026.05.15 | ₩10,490 | ₩10,580 | ₩10,210 | ₩10,230 | -2.48% | 1.3만 |
|---|
| 2026.05.14 | ₩10,560 | ₩10,770 | ₩10,310 | ₩10,480 | -0.76% | 7.6천 |
|---|
| 2026.05.13 | ₩10,650 | ₩11,160 | ₩10,220 | ₩10,670 | +0.19% | 4.1만 |
|---|
| 2026.05.12 | ₩10,550 | ₩10,550 | ₩10,250 | ₩10,400 | -1.42% | 3.7만 |
|---|
| 2026.05.11 | ₩10,710 | ₩10,740 | ₩10,200 | ₩10,550 | -1.49% | 2.4만 |
|---|
| 2026.05.08 | ₩10,820 | ₩10,900 | ₩10,110 | ₩10,660 | -1.48% | 2.1만 |
|---|
| 2026.05.07 | ₩10,970 | ₩10,990 | ₩10,810 | ₩10,820 | -1.37% | 8천 |
|---|
| 2026.05.06 | ₩11,050 | ₩11,100 | ₩10,820 | ₩11,000 | -0.45% | 1.4만 |
|---|
| 2026.05.04 | ₩11,400 | ₩11,410 | ₩10,900 | ₩11,050 | -3.07% | 1.8만 |
|---|
| 2026.04.30 | ₩11,300 | ₩11,360 | ₩11,240 | ₩11,340 | +0.35% | 6.4천 |
|---|
| 2026.04.29 | ₩11,530 | ₩11,590 | ₩11,250 | ₩11,300 | -1.99% | 4.8천 |
|---|
| 2026.04.28 | ₩11,470 | ₩11,530 | ₩11,210 | ₩11,420 | -0.44% | 6.2천 |
|---|
| 2026.04.27 | ₩11,620 | ₩11,700 | ₩11,510 | ₩11,550 | -0.60% | 8.6천 |
|---|
| 2026.04.24 | ₩11,520 | ₩11,650 | ₩11,460 | ₩11,620 | +0.87% | 4.2천 |
|---|
| 2026.04.23 | ₩11,730 | ₩11,770 | ₩11,460 | ₩11,520 | -1.79% | 6.8천 |
|---|
| 2026.04.22 | ₩11,800 | ₩11,810 | ₩11,650 | ₩11,730 | -0.59% | 3.9천 |
|---|
| 2026.04.21 | ₩12,100 | ₩12,100 | ₩11,710 | ₩11,720 | -3.14% | 1.3만 |
|---|
| 2026.04.20 | ₩11,820 | ₩12,000 | ₩11,710 | ₩11,900 | +0.68% | 1.3만 |
|---|
| 2026.04.17 | ₩11,830 | ₩11,890 | ₩11,690 | ₩11,820 | -0.08% | 7.8천 |
|---|
| 2026.04.16 | ₩11,750 | ₩11,830 | ₩11,540 | ₩11,830 | +0.68% | 6.5천 |
|---|
| 2026.04.15 | ₩11,630 | ₩11,710 | ₩11,630 | ₩11,690 | +0.52% | 7.7천 |
|---|
| 2026.04.14 | ₩11,570 | ₩12,000 | ₩11,250 | ₩11,630 | +0.52% | 1.3만 |
|---|
| 2026.04.13 | ₩11,360 | ₩11,530 | ₩11,160 | ₩11,510 | +1.32% | 9.7천 |
|---|
| 2026.04.10 | ₩11,190 | ₩11,480 | ₩11,060 | ₩11,300 | +0.98% | 2만 |
|---|
| 2026.04.09 | ₩11,190 | ₩11,190 | ₩10,960 | ₩11,090 | -0.89% | 7.2천 |
|---|
| 2026.04.08 | ₩11,110 | ₩11,200 | ₩10,940 | ₩11,170 | +0.54% | 6.1천 |
|---|
| 2026.04.07 | ₩11,050 | ₩11,150 | ₩10,700 | ₩11,000 | -0.45% | 4.8천 |
|---|
| 2026.04.06 | ₩11,160 | ₩11,160 | ₩10,820 | ₩11,050 | -0.99% | 6.1천 |
|---|
| 2026.04.03 | ₩11,120 | ₩11,210 | ₩11,110 | ₩11,160 | +0.36% | 1.7천 |
|---|
| 2026.04.02 | ₩11,290 | ₩11,290 | ₩11,090 | ₩11,160 | -1.15% | 3.9천 |
|---|
| 2026.04.01 | ₩11,190 | ₩11,290 | ₩11,160 | ₩11,260 | +0.63% | 2.3천 |
|---|
| 2026.03.31 | ₩11,300 | ₩11,310 | ₩11,100 | ₩11,130 | -1.50% | 3.7천 |
|---|
| 2026.03.30 | ₩11,380 | ₩11,380 | ₩11,100 | ₩11,200 | -1.58% | 7천 |
|---|
| 2026.03.27 | ₩11,410 | ₩11,410 | ₩11,200 | ₩11,380 | -0.26% | 4천 |
|---|
| 2026.03.26 | ₩11,630 | ₩11,630 | ₩11,390 | ₩11,410 | -1.89% | 6.1천 |
|---|
| 2026.03.25 | ₩11,330 | ₩11,540 | ₩11,330 | ₩11,520 | +1.68% | 8.4천 |
|---|
| 2026.03.24 | ₩11,460 | ₩11,460 | ₩11,300 | ₩11,320 | -1.22% | 4.5천 |
|---|
| 2026.03.23 | ₩11,350 | ₩11,450 | ₩11,300 | ₩11,360 | +0.09% | 7.7천 |
|---|
| 2026.03.20 | ₩11,270 | ₩11,410 | ₩11,270 | ₩11,380 | +0.98% | 5.2천 |
|---|
| 2026.03.19 | ₩11,220 | ₩11,390 | ₩11,160 | ₩11,270 | +0.45% | 4.5천 |
|---|
| 2026.03.18 | ₩11,250 | ₩11,370 | ₩11,250 | ₩11,320 | +0.62% | 4.1천 |
|---|
| 2026.03.17 | ₩11,280 | ₩11,320 | ₩11,220 | ₩11,300 | +0.18% | 4.9천 |
|---|
| 2026.03.16 | ₩11,040 | ₩11,300 | ₩10,980 | ₩11,220 | +1.63% | 3천 |
|---|
| 2026.03.13 | ₩11,070 | ₩11,230 | ₩11,000 | ₩11,040 | -0.27% | 9.9천 |
|---|
| 2026.03.12 | ₩11,590 | ₩11,590 | ₩11,100 | ₩11,120 | -4.06% | 5.3천 |
|---|
| 2026.03.11 | ₩10,870 | ₩11,450 | ₩10,870 | ₩11,270 | +3.68% | 1.4만 |
|---|
| 2026.03.10 | ₩10,730 | ₩11,000 | ₩10,730 | ₩10,860 | +1.21% | 5.5천 |
|---|
| 2026.03.09 | ₩11,000 | ₩11,000 | ₩10,640 | ₩10,670 | -3.00% | 1.6만 |
|---|
| 2026.03.06 | ₩11,040 | ₩11,150 | ₩10,920 | ₩11,000 | -0.36% | 6천 |
|---|
| 2026.03.05 | ₩10,950 | ₩11,270 | ₩10,900 | ₩11,040 | +0.82% | 2만 |
|---|
| 2026.03.04 | ₩11,350 | ₩11,430 | ₩10,680 | ₩10,950 | -3.52% | 3.4만 |
|---|
| 2026.03.03 | ₩11,850 | ₩11,850 | ₩11,500 | ₩11,510 | -2.87% | 1.4만 |
|---|
| 2026.02.27 | ₩11,710 | ₩11,960 | ₩11,600 | ₩11,840 | +1.11% | 8.6천 |
|---|
| 2026.02.26 | ₩11,850 | ₩11,900 | ₩11,700 | ₩11,710 | -1.18% | 2.1만 |
|---|
| 2026.02.25 | ₩11,880 | ₩12,200 | ₩11,880 | ₩11,960 | +0.67% | 1.5만 |
|---|
| 2026.02.24 | ₩11,860 | ₩12,090 | ₩11,780 | ₩11,870 | +0.08% | 2.5만 |
|---|
| 2026.02.23 | ₩11,870 | ₩11,980 | ₩11,720 | ₩11,860 | -0.08% | 1.1만 |
|---|
| 2026.02.20 | ₩11,940 | ₩11,980 | ₩11,850 | ₩11,870 | -0.59% | 1만 |
|---|
| 2026.02.19 | ₩11,960 | ₩12,070 | ₩11,840 | ₩11,940 | -0.17% | 1.6만 |
|---|
| 2026.02.13 | ₩11,880 | ₩11,980 | ₩11,600 | ₩11,960 | +0.67% | 8.3천 |
|---|
| 2026.02.12 | ₩11,860 | ₩12,100 | ₩11,710 | ₩11,880 | +0.17% | 1.1만 |
|---|
| 2026.02.11 | ₩11,740 | ₩11,990 | ₩11,620 | ₩11,860 | +1.02% | 1.5만 |
|---|
| 2026.02.10 | ₩11,790 | ₩11,840 | ₩11,500 | ₩11,750 | -0.34% | 1.2만 |
|---|
| 2026.02.09 | ₩11,710 | ₩11,850 | ₩11,690 | ₩11,740 | +0.26% | 6.4천 |
|---|
| 2026.02.06 | ₩11,850 | ₩11,850 | ₩11,530 | ₩11,850 | 0.00% | 1.3만 |
|---|
| 2026.02.05 | ₩11,520 | ₩12,250 | ₩11,470 | ₩11,870 | +3.04% | 4.9만 |
|---|
| 2026.02.04 | ₩11,480 | ₩11,550 | ₩11,340 | ₩11,470 | -0.09% | 1.6만 |
|---|
| 2026.02.03 | ₩11,440 | ₩11,500 | ₩11,330 | ₩11,460 | +0.17% | 1.8만 |
|---|
| 2026.02.02 | ₩11,510 | ₩11,610 | ₩11,380 | ₩11,450 | -0.52% | 1.5만 |
|---|
| 2026.01.30 | ₩11,650 | ₩11,890 | ₩11,480 | ₩11,510 | -1.20% | 1.9만 |
|---|
| 2026.01.29 | ₩11,720 | ₩11,760 | ₩11,580 | ₩11,650 | -0.60% | 8.9천 |
|---|
| 2026.01.28 | ₩11,600 | ₩11,900 | ₩11,600 | ₩11,720 | +1.03% | 1만 |
|---|
| 2026.01.27 | ₩11,590 | ₩11,950 | ₩11,470 | ₩11,700 | +0.95% | 1.3만 |
|---|
| 2026.01.26 | ₩11,360 | ₩11,590 | ₩11,360 | ₩11,590 | +2.02% | 1.1만 |
|---|
| 2026.01.23 | ₩11,750 | ₩11,750 | ₩11,350 | ₩11,420 | -2.81% | 9.2천 |
|---|
| 2026.01.22 | ₩11,370 | ₩11,410 | ₩11,300 | ₩11,360 | -0.09% | 8천 |
|---|
| 2026.01.21 | ₩11,540 | ₩11,540 | ₩11,340 | ₩11,360 | -1.56% | 1.3만 |
|---|
| 2026.01.20 | ₩11,410 | ₩11,780 | ₩11,340 | ₩11,550 | +1.23% | 1.4만 |
|---|
| 2026.01.19 | ₩11,540 | ₩11,560 | ₩11,370 | ₩11,410 | -1.13% | 1.2만 |
|---|
| 2026.01.16 | ₩11,510 | ₩11,770 | ₩11,310 | ₩11,560 | +0.43% | 1.3만 |
|---|
| 2026.01.15 | ₩11,800 | ₩11,800 | ₩11,600 | ₩11,620 | -1.53% | 1.3만 |
|---|
| 2026.01.14 | ₩11,690 | ₩11,890 | ₩11,510 | ₩11,800 | +0.94% | 9.1천 |
|---|
| 2026.01.13 | ₩11,710 | ₩11,770 | ₩11,620 | ₩11,690 | -0.17% | 7.5천 |
|---|
| 2026.01.12 | ₩11,690 | ₩11,950 | ₩11,600 | ₩11,700 | +0.09% | 4.5천 |
|---|
| 2026.01.09 | ₩11,500 | ₩11,820 | ₩11,500 | ₩11,690 | +1.65% | 4.7천 |
|---|
| 2026.01.08 | ₩11,610 | ₩11,720 | ₩11,500 | ₩11,590 | -0.17% | 1.5만 |
|---|
| 2026.01.07 | ₩11,940 | ₩11,990 | ₩11,700 | ₩11,760 | -1.51% | 1.1만 |
|---|
| 2026.01.06 | ₩12,010 | ₩12,060 | ₩11,930 | ₩11,940 | -0.58% | 9.3천 |
|---|
| 2026.01.05 | ₩12,200 | ₩12,200 | ₩11,970 | ₩12,010 | -1.56% | 1.1만 |
|---|
| 2026.01.02 | ₩12,170 | ₩12,200 | ₩12,030 | ₩12,200 | +0.25% | 7.4천 |
|---|
| 2025.12.30 | ₩12,180 | ₩12,500 | ₩11,400 | ₩12,170 | -0.08% | 1.3만 |
|---|
| 2025.12.29 | ₩12,370 | ₩12,440 | ₩12,160 | ₩12,180 | -1.54% | 4.9천 |
|---|
| 2025.12.26 | ₩12,480 | ₩12,530 | ₩12,240 | ₩12,370 | -0.88% | 1.1만 |
|---|
| 2025.12.24 | ₩12,460 | ₩12,520 | ₩12,320 | ₩12,490 | +0.24% | 4.8천 |
|---|
| 2025.12.23 | ₩12,510 | ₩12,650 | ₩12,440 | ₩12,450 | -0.48% | 1.1만 |
|---|
| 2025.12.22 | ₩12,300 | ₩12,550 | ₩12,280 | ₩12,510 | +1.71% | 2.7만 |
|---|
| 2025.12.19 | ₩12,100 | ₩12,310 | ₩12,020 | ₩12,250 | +1.24% | 1.5만 |
|---|
| 2025.12.18 | ₩12,380 | ₩12,380 | ₩12,030 | ₩12,130 | -2.02% | 1.2만 |
|---|
| 2025.12.17 | ₩11,970 | ₩12,680 | ₩11,930 | ₩12,380 | +3.43% | 2.9만 |
|---|
| 2025.12.16 | ₩12,170 | ₩12,170 | ₩11,910 | ₩11,970 | -1.64% | 1.3만 |
|---|
| 2025.12.15 | ₩12,370 | ₩12,370 | ₩12,110 | ₩12,150 | -1.78% | 4.3천 |
|---|
| 2025.12.12 | ₩12,170 | ₩12,300 | ₩12,110 | ₩12,200 | +0.25% | 3.4천 |
|---|
| 2025.12.11 | ₩12,210 | ₩12,270 | ₩12,130 | ₩12,180 | -0.25% | 3.1천 |
|---|
| 2025.12.10 | ₩12,200 | ₩12,380 | ₩12,150 | ₩12,220 | +0.16% | 6.9천 |
|---|
| 2025.12.09 | ₩12,430 | ₩12,430 | ₩12,150 | ₩12,290 | -1.13% | 1.1만 |
|---|
| 2025.12.08 | ₩12,240 | ₩12,430 | ₩12,180 | ₩12,410 | +1.39% | 1.2만 |
|---|
| 2025.12.05 | ₩12,350 | ₩12,350 | ₩12,100 | ₩12,280 | -0.57% | 1만 |
|---|
| 2025.12.04 | ₩12,130 | ₩12,380 | ₩11,930 | ₩12,350 | +1.81% | 1.2만 |
|---|
| 2025.12.03 | ₩11,800 | ₩12,080 | ₩11,800 | ₩12,040 | +2.03% | 1.3만 |
|---|
| 2025.12.02 | ₩11,820 | ₩11,860 | ₩11,760 | ₩11,800 | -0.17% | 2.6천 |
|---|
| 2025.12.01 | ₩11,850 | ₩11,980 | ₩11,750 | ₩11,820 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩11,670 | ₩11,900 | ₩11,670 | ₩11,850 | +1.54% | 9.2천 |
|---|
| 2025.11.27 | ₩11,790 | ₩11,900 | ₩11,660 | ₩11,670 | -1.02% | 6.3천 |
|---|
| 2025.11.26 | ₩11,770 | ₩11,800 | ₩11,680 | ₩11,790 | +0.17% | 4.3천 |
|---|
| 2025.11.25 | ₩11,820 | ₩11,880 | ₩11,700 | ₩11,740 | -0.68% | 3.3천 |
|---|
| 2025.11.24 | ₩11,730 | ₩11,870 | ₩11,700 | ₩11,830 | +0.85% | 5.1천 |
|---|
| 2025.11.21 | ₩11,890 | ₩12,100 | ₩11,750 | ₩11,830 | -0.50% | 1만 |
|---|
| 2025.11.20 | ₩11,820 | ₩11,960 | ₩11,550 | ₩11,920 | +0.85% | 9.4천 |
|---|
| 2025.11.19 | ₩11,800 | ₩11,950 | ₩11,500 | ₩11,800 | 0.00% | 8.2천 |
|---|
| 2025.11.18 | ₩12,050 | ₩12,090 | ₩11,800 | ₩11,810 | -1.99% | 6.7천 |
|---|
| 2025.11.17 | ₩11,750 | ₩12,500 | ₩11,750 | ₩12,100 | +2.98% | 2.1만 |
|---|
| 2025.11.14 | ₩12,020 | ₩12,020 | ₩11,720 | ₩11,750 | -2.25% | 3.8천 |
|---|
| 2025.11.13 | ₩11,900 | ₩11,950 | ₩11,780 | ₩11,920 | +0.17% | 7.5천 |
|---|
| 2025.11.12 | ₩11,770 | ₩11,930 | ₩11,770 | ₩11,900 | +1.10% | 7.4천 |
|---|
| 2025.11.11 | ₩11,890 | ₩11,990 | ₩11,760 | ₩11,770 | -1.01% | 8.1천 |
|---|
| 2025.11.10 | ₩11,680 | ₩11,980 | ₩11,680 | ₩11,870 | +1.63% | 7.8천 |
|---|
| 2025.11.07 | ₩11,640 | ₩11,820 | ₩11,620 | ₩11,790 | +1.29% | 4.7천 |
|---|
| 2025.11.06 | ₩11,710 | ₩11,880 | ₩11,690 | ₩11,820 | +0.94% | 6.6천 |
|---|
| 2025.11.05 | ₩11,610 | ₩11,800 | ₩11,500 | ₩11,750 | +1.21% | 9.6천 |
|---|
| 2025.11.04 | ₩11,890 | ₩11,890 | ₩11,420 | ₩11,700 | -1.60% | 9.4천 |
|---|
| 2025.11.03 | ₩11,390 | ₩12,940 | ₩11,200 | ₩11,940 | +4.83% | 7.1만 |
|---|
| 2025.10.31 | ₩11,490 | ₩11,600 | ₩11,290 | ₩11,390 | -0.87% | 1.9만 |
|---|
| 2025.10.30 | ₩11,670 | ₩11,690 | ₩11,440 | ₩11,450 | -1.89% | 1.4만 |
|---|
| 2025.10.29 | ₩11,790 | ₩11,950 | ₩11,630 | ₩11,670 | -1.02% | 1.3만 |
|---|
| 2025.10.28 | ₩11,680 | ₩11,890 | ₩11,680 | ₩11,790 | +0.94% | 1만 |
|---|
| 2025.10.27 | ₩11,880 | ₩11,960 | ₩11,680 | ₩11,730 | -1.26% | 2만 |
|---|
| 2025.10.24 | ₩12,000 | ₩12,090 | ₩11,840 | ₩11,880 | -1.00% | 9.2천 |
|---|
| 2025.10.23 | ₩12,120 | ₩12,120 | ₩11,900 | ₩12,000 | -0.99% | 7천 |
|---|
| 2025.10.22 | ₩11,800 | ₩12,060 | ₩11,790 | ₩11,960 | +1.36% | 8.3천 |
|---|
| 2025.10.21 | ₩12,030 | ₩12,100 | ₩11,780 | ₩11,860 | -1.41% | 1.6만 |
|---|
| 2025.10.20 | ₩12,010 | ₩12,020 | ₩11,870 | ₩11,950 | -0.50% | 1만 |
|---|
| 2025.10.17 | ₩12,010 | ₩12,040 | ₩11,890 | ₩11,950 | -0.50% | 8.8천 |
|---|
| 2025.10.16 | ₩12,200 | ₩12,260 | ₩12,050 | ₩12,080 | -0.98% | 1.1만 |
|---|
| 2025.10.15 | ₩12,300 | ₩12,650 | ₩12,060 | ₩12,190 | -0.89% | 1.5만 |
|---|
| 2025.10.14 | ₩12,060 | ₩12,070 | ₩11,970 | ₩12,050 | -0.08% | 7.1천 |
|---|
| 2025.10.13 | ₩12,020 | ₩12,250 | ₩11,920 | ₩12,060 | +0.33% | 1.2만 |
|---|