시장 데이터를 불러오는 중
전체 종목
진영 과거 주가
285800.KQ · KOSDAQ
주요 제품·사업: 가구용 ASA플라스틱 시트, 엣지밴드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
285800.KQ · KOSDAQ
주요 제품·사업: 가구용 ASA플라스틱 시트, 엣지밴드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,265 | ₩4,350 | ₩4,015 | ₩4,295 | +0.70% | 9.7천 |
| 2026.10.07 | ₩4,360 | ₩4,400 | ₩4,240 | ₩4,275 | -1.95% | 1.7만 |
| 2026.10.06 | ₩4,320 | ₩4,375 | ₩4,200 | ₩4,335 | +0.35% | 3만 |
| 2026.10.02 | ₩4,465 | ₩4,465 | ₩4,275 | ₩4,310 | -3.47% | 2.9만 |
| 2026.10.01 | ₩4,440 | ₩4,550 | ₩4,285 | ₩4,465 | +0.56% | 2.5만 |
| 2026.09.30 | ₩4,620 | ₩4,620 | ₩4,355 | ₩4,440 | -3.90% | 2.1만 |
| 2026.09.29 | ₩4,715 | ₩4,895 | ₩4,395 | ₩4,580 | -2.86% | 7.8만 |
| 2026.09.28 | ₩4,530 | ₩4,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,235 |
| ₩4,500 |
| -0.66% |
| 9.1만 |
| 2026.09.23 | ₩4,595 | ₩4,780 | ₩4,335 | ₩4,435 | -3.48% | 8.8만 |
|---|
| 2026.09.22 | ₩4,955 | ₩4,990 | ₩4,550 | ₩4,645 | -6.26% | 14.9만 |
|---|
| 2026.09.21 | ₩5,340 | ₩6,000 | ₩4,950 | ₩4,955 | -7.21% | 40.4만 |
|---|
| 2026.09.18 | ₩5,750 | ₩6,250 | ₩5,180 | ₩5,580 | -2.96% | 239.9만 |
|---|
| 2026.09.17 | ₩3,870 | ₩4,905 | ₩3,805 | ₩4,905 | +26.74% | 93.8만 |
|---|
| 2026.09.16 | ₩3,960 | ₩4,000 | ₩3,720 | ₩3,775 | -4.67% | 6만 |
|---|
| 2026.09.15 | ₩4,550 | ₩4,555 | ₩3,965 | ₩4,075 | -10.44% | 13.8만 |
|---|
| 2026.09.14 | ₩5,530 | ₩6,080 | ₩4,460 | ₩4,615 | -16.55% | 124만 |
|---|
| 2026.09.11 | ₩4,320 | ₩4,760 | ₩3,975 | ₩4,760 | +10.19% | 15.7만 |
|---|
| 2026.09.10 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,665 | ₩3,665 | ₩3,665 | ₩3,665 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,700 | ₩3,920 | ₩3,585 | ₩3,665 | -0.95% | 4.3만 |
|---|
| 2026.08.19 | ₩3,810 | ₩3,995 | ₩3,650 | ₩3,690 | -3.15% | 3.5만 |
|---|
| 2026.08.18 | ₩4,325 | ₩4,325 | ₩3,730 | ₩3,815 | -11.79% | 5.7만 |
|---|
| 2026.08.14 | ₩4,265 | ₩4,285 | ₩4,090 | ₩4,215 | -1.17% | 2.6만 |
|---|
| 2026.08.13 | ₩4,425 | ₩4,450 | ₩4,135 | ₩4,225 | -4.52% | 5만 |
|---|
| 2026.08.12 | ₩4,335 | ₩4,645 | ₩4,205 | ₩4,450 | +2.65% | 7.7만 |
|---|
| 2026.08.11 | ₩4,055 | ₩4,750 | ₩4,055 | ₩4,300 | +6.04% | 11.1만 |
|---|
| 2026.08.10 | ₩3,890 | ₩4,060 | ₩3,885 | ₩4,025 | +3.47% | 3.4만 |
|---|
| 2026.08.07 | ₩3,935 | ₩4,100 | ₩3,765 | ₩3,890 | -1.14% | 3.1만 |
|---|
| 2026.08.06 | ₩4,195 | ₩4,220 | ₩3,735 | ₩3,935 | -6.20% | 3.9만 |
|---|
| 2026.08.05 | ₩3,895 | ₩4,245 | ₩3,865 | ₩3,970 | +1.93% | 3.8만 |
|---|
| 2026.08.04 | ₩3,495 | ₩3,950 | ₩3,495 | ₩3,855 | +10.30% | 5만 |
|---|
| 2026.08.03 | ₩3,545 | ₩3,730 | ₩3,505 | ₩3,575 | +0.85% | 4.4만 |
|---|
| 2026.07.31 | ₩3,500 | ₩3,650 | ₩3,395 | ₩3,545 | +1.29% | 9.1만 |
|---|
| 2026.07.30 | ₩3,545 | ₩3,670 | ₩3,250 | ₩3,500 | -1.27% | 5.8만 |
|---|
| 2026.07.29 | ₩3,890 | ₩3,890 | ₩3,165 | ₩3,470 | -10.80% | 14.7만 |
|---|
| 2026.07.28 | ₩4,045 | ₩4,045 | ₩3,500 | ₩3,645 | -9.89% | 10.1만 |
|---|
| 2026.07.27 | ₩4,000 | ₩4,220 | ₩3,740 | ₩3,990 | -0.25% | 28.1만 |
|---|
| 2026.07.24 | ₩4,580 | ₩5,720 | ₩4,530 | ₩4,800 | +4.80% | 197만 |
|---|
| 2026.07.23 | ₩4,925 | ₩4,925 | ₩4,130 | ₩4,400 | -10.66% | 15.8만 |
|---|
| 2026.07.22 | ₩4,600 | ₩5,120 | ₩4,500 | ₩4,780 | +3.91% | 32.4만 |
|---|
| 2026.07.21 | ₩7,590 | ₩7,950 | ₩4,970 | ₩4,970 | -34.52% | 81만 |
|---|
| 2026.07.20 | ₩5,850 | ₩7,100 | ₩5,790 | ₩7,100 | +21.37% | 39.2만 |
|---|
| 2026.07.16 | ₩4,205 | ₩5,465 | ₩4,205 | ₩5,465 | +29.96% | 65.4만 |
|---|
| 2026.07.15 | ₩4,350 | ₩4,350 | ₩4,145 | ₩4,205 | -3.33% | 1.9만 |
|---|
| 2026.07.14 | ₩4,400 | ₩4,545 | ₩4,150 | ₩4,210 | -4.32% | 3.6만 |
|---|
| 2026.07.13 | ₩4,360 | ₩4,680 | ₩4,180 | ₩4,315 | -1.03% | 8.4만 |
|---|
| 2026.07.10 | ₩4,120 | ₩4,400 | ₩3,925 | ₩4,265 | +3.52% | 3.7만 |
|---|
| 2026.07.09 | ₩4,610 | ₩4,900 | ₩4,025 | ₩4,120 | -10.63% | 34.8만 |
|---|
| 2026.07.08 | ₩4,325 | ₩5,350 | ₩4,145 | ₩4,605 | +6.47% | 60.2만 |
|---|
| 2026.07.07 | ₩4,585 | ₩4,585 | ₩4,100 | ₩4,120 | -10.14% | 1.4만 |
|---|
| 2026.07.06 | ₩3,925 | ₩4,590 | ₩3,925 | ₩4,400 | +12.10% | 3.7만 |
|---|
| 2026.07.03 | ₩4,220 | ₩4,220 | ₩3,680 | ₩4,070 | -3.55% | 2만 |
|---|
| 2026.07.02 | ₩4,320 | ₩4,320 | ₩3,605 | ₩4,025 | -6.83% | 3.1만 |
|---|
| 2026.07.01 | ₩4,395 | ₩4,475 | ₩4,010 | ₩4,205 | -4.32% | 5.7만 |
|---|
| 2026.06.30 | ₩3,910 | ₩5,080 | ₩3,910 | ₩4,505 | +15.22% | 27.7만 |
|---|
| 2026.06.29 | ₩3,535 | ₩4,040 | ₩3,530 | ₩3,910 | +10.61% | 4.2만 |
|---|
| 2026.06.26 | ₩3,915 | ₩4,045 | ₩3,780 | ₩3,860 | -1.40% | 1.6만 |
|---|
| 2026.06.25 | ₩4,105 | ₩4,190 | ₩4,025 | ₩4,065 | -0.97% | 1.6만 |
|---|
| 2026.06.24 | ₩4,005 | ₩4,340 | ₩4,005 | ₩4,105 | +2.50% | 2.1만 |
|---|
| 2026.06.23 | ₩4,490 | ₩4,530 | ₩4,200 | ₩4,305 | -4.12% | 2.4만 |
|---|
| 2026.06.22 | ₩4,810 | ₩5,020 | ₩4,250 | ₩4,490 | -6.65% | 3.8만 |
|---|
| 2026.06.19 | ₩5,075 | ₩5,325 | ₩4,675 | ₩4,800 | -5.42% | 2.9만 |
|---|
| 2026.06.18 | ₩5,625 | ₩5,625 | ₩5,070 | ₩5,070 | -9.87% | 2.2만 |
|---|
| 2026.06.17 | ₩5,440 | ₩5,645 | ₩5,315 | ₩5,495 | +1.01% | 1.2만 |
|---|
| 2026.06.16 | ₩5,350 | ₩5,445 | ₩5,260 | ₩5,430 | +1.50% | 9.3천 |
|---|
| 2026.06.15 | ₩5,330 | ₩5,665 | ₩5,175 | ₩5,350 | +0.38% | 2.7만 |
|---|
| 2026.06.12 | ₩5,395 | ₩5,730 | ₩5,205 | ₩5,330 | -1.20% | 3.7만 |
|---|
| 2026.06.11 | ₩5,460 | ₩7,050 | ₩5,200 | ₩5,395 | -1.19% | 26.5만 |
|---|
| 2026.06.10 | ₩5,400 | ₩5,715 | ₩5,115 | ₩5,460 | +1.11% | 2.4만 |
|---|
| 2026.06.09 | ₩5,400 | ₩5,750 | ₩5,400 | ₩5,450 | +0.93% | 1.2만 |
|---|
| 2026.06.08 | ₩5,965 | ₩5,965 | ₩5,370 | ₩5,400 | -9.47% | 1.4만 |
|---|
| 2026.06.05 | ₩5,395 | ₩6,200 | ₩5,395 | ₩6,025 | +11.68% | 2만 |
|---|
| 2026.06.04 | ₩5,575 | ₩6,325 | ₩5,575 | ₩5,815 | +4.30% | 1.9만 |
|---|
| 2026.06.02 | ₩6,000 | ₩6,200 | ₩5,675 | ₩6,200 | +3.33% | 5.6만 |
|---|
| 2026.06.01 | ₩6,740 | ₩6,740 | ₩6,340 | ₩6,500 | -3.56% | 2.5만 |
|---|
| 2026.05.29 | ₩6,795 | ₩6,995 | ₩6,500 | ₩6,745 | -0.74% | 1.8만 |
|---|
| 2026.05.28 | ₩7,050 | ₩7,345 | ₩6,475 | ₩6,890 | -2.27% | 3.4만 |
|---|
| 2026.05.27 | ₩7,020 | ₩7,195 | ₩6,875 | ₩7,025 | +0.07% | 2.2만 |
|---|
| 2026.05.26 | ₩7,120 | ₩7,950 | ₩6,775 | ₩7,245 | +1.76% | 11.6만 |
|---|
| 2026.05.22 | ₩7,465 | ₩7,560 | ₩7,105 | ₩7,120 | -4.62% | 2.4만 |
|---|
| 2026.05.21 | ₩7,700 | ₩7,790 | ₩7,375 | ₩7,465 | -3.05% | 1.4만 |
|---|
| 2026.05.20 | ₩7,720 | ₩7,720 | ₩7,250 | ₩7,575 | -1.88% | 1.1만 |
|---|
| 2026.05.19 | ₩7,890 | ₩7,890 | ₩7,435 | ₩7,720 | -2.15% | 1.2만 |
|---|
| 2026.05.18 | ₩7,550 | ₩7,845 | ₩7,215 | ₩7,705 | +2.05% | 2.3만 |
|---|
| 2026.05.15 | ₩8,440 | ₩8,440 | ₩7,535 | ₩7,620 | -9.72% | 5.5만 |
|---|
| 2026.05.14 | ₩7,940 | ₩8,110 | ₩7,700 | ₩8,020 | +1.01% | 3.3만 |
|---|
| 2026.05.13 | ₩8,150 | ₩8,525 | ₩7,625 | ₩7,940 | -2.58% | 4.8만 |
|---|
| 2026.05.12 | ₩8,380 | ₩9,190 | ₩7,850 | ₩8,150 | -2.74% | 14.9만 |
|---|
| 2026.05.11 | ₩8,705 | ₩8,980 | ₩8,345 | ₩8,395 | -3.56% | 5.6만 |
|---|
| 2026.05.08 | ₩9,155 | ₩9,435 | ₩8,560 | ₩8,700 | -4.97% | 6.2만 |
|---|
| 2026.05.07 | ₩9,740 | ₩9,845 | ₩9,010 | ₩9,010 | -7.49% | 12.2만 |
|---|
| 2026.05.06 | ₩10,575 | ₩10,575 | ₩9,740 | ₩9,900 | -6.38% | 12.9만 |
|---|
| 2026.05.04 | ₩11,075 | ₩11,225 | ₩10,550 | ₩10,600 | -4.29% | 11.1만 |
|---|
| 2026.04.30 | ₩10,925 | ₩11,725 | ₩10,750 | ₩11,225 | +2.75% | 71.6만 |
|---|
| 2026.04.29 | ₩10,350 | ₩11,650 | ₩10,200 | ₩10,750 | +3.86% | 51.8만 |
|---|
| 2026.04.28 | ₩10,200 | ₩10,925 | ₩9,950 | ₩10,200 | 0.00% | 25.1만 |
|---|
| 2026.04.27 | ₩10,200 | ₩10,350 | ₩9,900 | ₩10,100 | -0.98% | 8.2만 |
|---|
| 2026.04.24 | ₩10,700 | ₩11,100 | ₩10,125 | ₩10,250 | -4.21% | 28.8만 |
|---|
| 2026.04.23 | ₩10,425 | ₩12,100 | ₩9,755 | ₩10,425 | 0.00% | 135.5만 |
|---|
| 2026.04.22 | ₩11,075 | ₩11,625 | ₩10,275 | ₩10,450 | -5.64% | 36.2만 |
|---|
| 2026.04.21 | ₩11,050 | ₩11,100 | ₩10,525 | ₩10,750 | -2.71% | 14만 |
|---|
| 2026.04.20 | ₩11,500 | ₩12,350 | ₩11,250 | ₩11,275 | -1.96% | 27.3만 |
|---|
| 2026.04.17 | ₩11,550 | ₩12,000 | ₩10,850 | ₩10,975 | -4.98% | 16.8만 |
|---|
| 2026.04.16 | ₩12,250 | ₩12,575 | ₩11,050 | ₩11,400 | -6.94% | 30.3만 |
|---|
| 2026.04.15 | ₩12,500 | ₩13,100 | ₩11,600 | ₩12,150 | -2.80% | 57.7만 |
|---|
| 2026.04.14 | ₩11,500 | ₩14,825 | ₩10,725 | ₩12,475 | +8.48% | 221.8만 |
|---|
| 2026.04.13 | ₩11,275 | ₩12,775 | ₩11,125 | ₩11,800 | +4.66% | 236.4만 |
|---|
| 2026.04.10 | ₩10,325 | ₩10,675 | ₩10,050 | ₩10,300 | -0.24% | 38.9만 |
|---|
| 2026.04.09 | ₩10,475 | ₩12,100 | ₩10,200 | ₩10,275 | -1.91% | 268.3만 |
|---|
| 2026.04.08 | ₩10,575 | ₩11,625 | ₩9,740 | ₩9,820 | -7.14% | 80.8만 |
|---|
| 2026.04.07 | ₩10,950 | ₩14,125 | ₩10,575 | ₩12,050 | +10.05% | 553.2만 |
|---|
| 2026.04.06 | ₩8,640 | ₩11,100 | ₩8,230 | ₩11,100 | +28.47% | 184.6만 |
|---|
| 2026.04.03 | ₩8,670 | ₩8,925 | ₩8,450 | ₩8,545 | -1.44% | 13.9만 |
|---|
| 2026.04.02 | ₩8,715 | ₩9,900 | ₩8,290 | ₩8,925 | +2.41% | 67.3만 |
|---|
| 2026.04.01 | ₩9,565 | ₩9,705 | ₩8,525 | ₩8,580 | -10.30% | 20.9만 |
|---|
| 2026.03.31 | ₩10,750 | ₩10,750 | ₩9,235 | ₩9,565 | -11.02% | 21.1만 |
|---|
| 2026.03.30 | ₩11,375 | ₩12,500 | ₩10,175 | ₩10,750 | -5.49% | 93.4만 |
|---|
| 2026.03.27 | ₩11,325 | ₩14,225 | ₩9,985 | ₩10,500 | -7.28% | 242.7만 |
|---|
| 2026.03.26 | ₩8,650 | ₩10,950 | ₩8,160 | ₩10,950 | +26.59% | 105.9만 |
|---|
| 2026.03.25 | ₩8,795 | ₩9,470 | ₩8,285 | ₩8,435 | -4.09% | 42.4만 |
|---|
| 2026.03.24 | ₩8,420 | ₩10,525 | ₩7,690 | ₩8,730 | +3.68% | 172.2만 |
|---|
| 2026.03.23 | ₩7,550 | ₩9,500 | ₩7,500 | ₩8,420 | +11.52% | 123.8만 |
|---|
| 2026.03.20 | ₩7,410 | ₩7,950 | ₩7,300 | ₩7,400 | -0.13% | 15만 |
|---|
| 2026.03.19 | ₩6,795 | ₩8,740 | ₩6,790 | ₩7,270 | +6.99% | 122.9만 |
|---|
| 2026.03.18 | ₩6,760 | ₩7,245 | ₩6,735 | ₩6,785 | +0.37% | 9.1만 |
|---|
| 2026.03.17 | ₩6,975 | ₩6,975 | ₩6,595 | ₩6,815 | -2.29% | 1.5만 |
|---|
| 2026.03.16 | ₩6,675 | ₩6,725 | ₩6,545 | ₩6,690 | +0.22% | 1.5만 |
|---|
| 2026.03.13 | ₩6,795 | ₩6,795 | ₩6,300 | ₩6,725 | -1.03% | 9.6천 |
|---|
| 2026.03.12 | ₩6,810 | ₩6,825 | ₩6,680 | ₩6,795 | -0.22% | 3.4천 |
|---|
| 2026.03.11 | ₩6,645 | ₩6,975 | ₩6,580 | ₩6,885 | +3.61% | 1.2만 |
|---|
| 2026.03.10 | ₩6,640 | ₩6,775 | ₩6,520 | ₩6,635 | -0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩6,380 | ₩6,975 | ₩6,150 | ₩6,695 | +4.94% | 3.8만 |
|---|
| 2026.03.06 | ₩6,455 | ₩6,595 | ₩6,350 | ₩6,595 | +2.17% | 7.3천 |
|---|
| 2026.03.05 | ₩6,345 | ₩6,720 | ₩6,345 | ₩6,600 | +4.02% | 1.4만 |
|---|
| 2026.03.04 | ₩6,990 | ₩6,990 | ₩6,150 | ₩6,345 | -9.23% | 3.8만 |
|---|
| 2026.03.03 | ₩7,585 | ₩7,585 | ₩6,890 | ₩6,990 | -7.84% | 11.9만 |
|---|
| 2026.02.27 | ₩7,155 | ₩7,200 | ₩6,945 | ₩7,125 | -0.42% | 1.8만 |
|---|
| 2026.02.26 | ₩7,275 | ₩7,295 | ₩7,055 | ₩7,200 | -1.03% | 1만 |
|---|
| 2026.02.25 | ₩7,345 | ₩7,410 | ₩7,165 | ₩7,300 | -0.61% | 3.9천 |
|---|
| 2026.02.24 | ₩7,250 | ₩7,400 | ₩7,045 | ₩7,345 | +1.31% | 7.1천 |
|---|
| 2026.02.23 | ₩7,280 | ₩7,285 | ₩7,155 | ₩7,250 | -0.41% | 1.4만 |
|---|
| 2026.02.20 | ₩7,445 | ₩7,445 | ₩7,160 | ₩7,295 | -2.01% | 9.5천 |
|---|
| 2026.02.19 | ₩7,445 | ₩7,445 | ₩7,230 | ₩7,360 | -1.14% | 1.2만 |
|---|
| 2026.02.13 | ₩7,620 | ₩7,655 | ₩7,175 | ₩7,445 | -2.30% | 1.7만 |
|---|
| 2026.02.12 | ₩7,630 | ₩7,685 | ₩7,505 | ₩7,595 | -0.46% | 8.5천 |
|---|
| 2026.02.11 | ₩7,685 | ₩7,775 | ₩7,125 | ₩7,630 | -0.72% | 1.4만 |
|---|
| 2026.02.10 | ₩7,345 | ₩7,690 | ₩7,345 | ₩7,685 | +4.63% | 2.1만 |
|---|
| 2026.02.09 | ₩7,255 | ₩7,485 | ₩7,210 | ₩7,330 | +1.03% | 9.6천 |
|---|
| 2026.02.06 | ₩7,290 | ₩7,290 | ₩7,045 | ₩7,255 | -0.48% | 1.2만 |
|---|
| 2026.02.05 | ₩7,380 | ₩7,380 | ₩7,155 | ₩7,330 | -0.68% | 7.7천 |
|---|
| 2026.02.04 | ₩7,445 | ₩7,485 | ₩7,250 | ₩7,380 | -0.87% | 1만 |
|---|
| 2026.02.03 | ₩7,275 | ₩7,700 | ₩7,200 | ₩7,445 | +2.34% | 2.3만 |
|---|
| 2026.02.02 | ₩7,415 | ₩7,510 | ₩7,100 | ₩7,275 | -1.89% | 2.1만 |
|---|
| 2026.01.30 | ₩7,700 | ₩7,700 | ₩7,240 | ₩7,415 | -3.70% | 4만 |
|---|
| 2026.01.29 | ₩7,725 | ₩7,750 | ₩7,560 | ₩7,725 | 0.00% | 7.3천 |
|---|
| 2026.01.28 | ₩7,630 | ₩7,725 | ₩7,565 | ₩7,725 | +1.25% | 1.3만 |
|---|
| 2026.01.27 | ₩7,700 | ₩7,700 | ₩7,525 | ₩7,630 | -0.91% | 5.3천 |
|---|
| 2026.01.26 | ₩7,900 | ₩7,900 | ₩7,455 | ₩7,700 | -2.53% | 4.9만 |
|---|
| 2026.01.23 | ₩7,615 | ₩7,800 | ₩7,525 | ₩7,795 | +2.36% | 6.7천 |
|---|
| 2026.01.22 | ₩7,740 | ₩7,750 | ₩7,550 | ₩7,625 | -1.49% | 8.9천 |
|---|
| 2026.01.21 | ₩7,650 | ₩7,945 | ₩7,585 | ₩7,755 | +1.37% | 5.2천 |
|---|
| 2026.01.20 | ₩7,630 | ₩7,695 | ₩7,480 | ₩7,690 | +0.79% | 1.8만 |
|---|
| 2026.01.19 | ₩7,795 | ₩7,795 | ₩7,550 | ₩7,630 | -2.12% | 1만 |
|---|
| 2026.01.16 | ₩7,815 | ₩7,835 | ₩7,705 | ₩7,755 | -0.77% | 6.4천 |
|---|
| 2026.01.15 | ₩7,850 | ₩7,875 | ₩7,625 | ₩7,815 | -0.45% | 6.2천 |
|---|
| 2026.01.14 | ₩7,725 | ₩7,915 | ₩7,655 | ₩7,875 | +1.94% | 9.7천 |
|---|
| 2026.01.13 | ₩7,750 | ₩7,750 | ₩7,645 | ₩7,745 | -0.06% | 5.5천 |
|---|
| 2026.01.12 | ₩7,890 | ₩7,975 | ₩7,600 | ₩7,750 | -1.77% | 1.8만 |
|---|
| 2026.01.09 | ₩7,850 | ₩7,950 | ₩7,600 | ₩7,895 | +0.57% | 1.4만 |
|---|
| 2026.01.08 | ₩7,750 | ₩7,995 | ₩7,665 | ₩7,865 | +1.48% | 1.3만 |
|---|
| 2026.01.07 | ₩7,855 | ₩7,855 | ₩7,720 | ₩7,750 | -1.34% | 1만 |
|---|
| 2026.01.06 | ₩7,930 | ₩7,930 | ₩7,665 | ₩7,855 | -0.95% | 8천 |
|---|
| 2026.01.05 | ₩7,995 | ₩8,160 | ₩7,750 | ₩7,930 | -0.81% | 7.1천 |
|---|
| 2026.01.02 | ₩8,080 | ₩8,080 | ₩7,945 | ₩7,990 | -1.11% | 4.2천 |
|---|
| 2025.12.30 | ₩8,115 | ₩8,115 | ₩7,890 | ₩8,080 | -0.43% | 7.8천 |
|---|
| 2025.12.29 | ₩8,100 | ₩8,145 | ₩8,030 | ₩8,115 | +0.19% | 2.7천 |
|---|
| 2025.12.26 | ₩8,045 | ₩8,220 | ₩7,945 | ₩8,095 | +0.62% | 1.8만 |
|---|
| 2025.12.24 | ₩8,015 | ₩8,250 | ₩7,985 | ₩8,045 | +0.37% | 6.3천 |
|---|
| 2025.12.23 | ₩8,210 | ₩8,380 | ₩7,995 | ₩8,000 | -2.56% | 2.1만 |
|---|
| 2025.12.22 | ₩8,250 | ₩8,415 | ₩8,195 | ₩8,210 | -0.48% | 7.9천 |
|---|
| 2025.12.19 | ₩8,125 | ₩8,340 | ₩8,090 | ₩8,200 | +0.92% | 4.7천 |
|---|
| 2025.12.18 | ₩8,325 | ₩8,420 | ₩8,030 | ₩8,210 | -1.38% | 1.8만 |
|---|
| 2025.12.17 | ₩8,350 | ₩8,440 | ₩8,105 | ₩8,435 | +1.02% | 8천 |
|---|
| 2025.12.16 | ₩8,700 | ₩8,700 | ₩8,210 | ₩8,350 | -4.02% | 2.4만 |
|---|
| 2025.12.15 | ₩8,735 | ₩8,740 | ₩8,505 | ₩8,700 | -0.40% | 4.4천 |
|---|
| 2025.12.12 | ₩8,675 | ₩8,675 | ₩8,550 | ₩8,665 | -0.12% | 5.6천 |
|---|
| 2025.12.11 | ₩8,605 | ₩8,765 | ₩8,530 | ₩8,620 | +0.17% | 7.7천 |
|---|
| 2025.12.10 | ₩8,700 | ₩8,700 | ₩8,575 | ₩8,600 | -1.15% | 4.6천 |
|---|
| 2025.12.09 | ₩8,630 | ₩8,795 | ₩8,500 | ₩8,700 | +0.81% | 1만 |
|---|
| 2025.12.08 | ₩8,990 | ₩9,835 | ₩8,625 | ₩8,655 | -3.73% | 3.8만 |
|---|
| 2025.12.05 | ₩8,710 | ₩8,715 | ₩8,565 | ₩8,625 | -0.98% | 4.4천 |
|---|
| 2025.12.04 | ₩8,795 | ₩8,795 | ₩8,565 | ₩8,725 | -0.80% | 2.4천 |
|---|
| 2025.12.03 | ₩8,650 | ₩8,750 | ₩8,550 | ₩8,680 | +0.35% | 2.7천 |
|---|
| 2025.12.02 | ₩8,625 | ₩8,625 | ₩8,525 | ₩8,600 | -0.29% | 2.8천 |
|---|
| 2025.12.01 | ₩8,630 | ₩8,840 | ₩8,415 | ₩8,625 | -0.06% | 7.5천 |
|---|
| 2025.11.28 | ₩8,600 | ₩8,670 | ₩8,590 | ₩8,650 | +0.58% | 2.5천 |
|---|
| 2025.11.27 | ₩8,590 | ₩8,750 | ₩8,490 | ₩8,585 | -0.06% | 7.7천 |
|---|
| 2025.11.26 | ₩9,015 | ₩9,015 | ₩8,525 | ₩8,590 | -4.71% | 1.1만 |
|---|
| 2025.11.25 | ₩8,665 | ₩9,000 | ₩8,450 | ₩8,550 | -1.33% | 1.4만 |
|---|
| 2025.11.24 | ₩8,850 | ₩8,940 | ₩8,575 | ₩8,680 | -1.92% | 8.1천 |
|---|
| 2025.11.21 | ₩8,945 | ₩8,945 | ₩8,735 | ₩8,875 | -0.78% | 7.2천 |
|---|
| 2025.11.20 | ₩8,865 | ₩9,000 | ₩8,795 | ₩8,950 | +0.96% | 5.1천 |
|---|
| 2025.11.19 | ₩8,890 | ₩8,975 | ₩8,750 | ₩8,900 | +0.11% | 9.1천 |
|---|
| 2025.11.18 | ₩8,915 | ₩9,150 | ₩8,630 | ₩8,890 | -0.28% | 6천 |
|---|
| 2025.11.17 | ₩9,010 | ₩9,475 | ₩8,870 | ₩8,945 | -0.72% | 8.2천 |
|---|
| 2025.11.14 | ₩8,965 | ₩9,240 | ₩8,845 | ₩8,895 | -0.78% | 1.6만 |
|---|
| 2025.11.13 | ₩9,195 | ₩9,975 | ₩8,720 | ₩8,965 | -2.50% | 7.1만 |
|---|
| 2025.11.12 | ₩8,950 | ₩9,185 | ₩8,950 | ₩9,150 | +2.23% | 3.8천 |
|---|
| 2025.11.11 | ₩8,910 | ₩9,200 | ₩8,885 | ₩8,945 | +0.39% | 3.6천 |
|---|
| 2025.11.10 | ₩9,400 | ₩9,400 | ₩8,755 | ₩8,985 | -4.41% | 8.1천 |
|---|
| 2025.11.07 | ₩9,035 | ₩9,035 | ₩8,915 | ₩8,975 | -0.66% | 1.1만 |
|---|
| 2025.11.06 | ₩9,450 | ₩9,750 | ₩9,025 | ₩9,115 | -3.54% | 9.8천 |
|---|
| 2025.11.05 | ₩9,250 | ₩9,250 | ₩8,880 | ₩9,100 | -1.62% | 9.6천 |
|---|
| 2025.11.04 | ₩9,425 | ₩10,000 | ₩9,030 | ₩9,250 | -1.86% | 2.1만 |
|---|
| 2025.11.03 | ₩9,425 | ₩9,490 | ₩9,160 | ₩9,230 | -2.07% | 4.5만 |
|---|
| 2025.10.31 | ₩9,675 | ₩9,735 | ₩9,285 | ₩9,540 | -1.40% | 2.9만 |
|---|
| 2025.10.30 | ₩9,525 | ₩9,765 | ₩9,495 | ₩9,600 | +0.79% | 1.4만 |
|---|
| 2025.10.29 | ₩9,855 | ₩9,990 | ₩9,735 | ₩9,775 | -0.81% | 8.2천 |
|---|
| 2025.10.28 | ₩10,000 | ₩10,050 | ₩9,850 | ₩9,900 | -1.00% | 2.1천 |
|---|
| 2025.10.27 | ₩10,000 | ₩10,150 | ₩9,840 | ₩10,000 | 0.00% | 9.9천 |
|---|
| 2025.10.24 | ₩9,950 | ₩10,050 | ₩9,855 | ₩9,955 | +0.05% | 5.9천 |
|---|
| 2025.10.23 | ₩10,100 | ₩10,100 | ₩9,865 | ₩9,950 | -1.49% | 5천 |
|---|
| 2025.10.22 | ₩9,800 | ₩10,175 | ₩9,800 | ₩10,075 | +2.81% | 7천 |
|---|
| 2025.10.21 | ₩10,025 | ₩10,125 | ₩9,890 | ₩9,900 | -1.25% | 6.1천 |
|---|
| 2025.10.20 | ₩10,300 | ₩10,325 | ₩10,000 | ₩10,025 | -2.67% | 5.4천 |
|---|
| 2025.10.17 | ₩10,150 | ₩10,350 | ₩10,000 | ₩10,275 | +1.23% | 8.3천 |
|---|
| 2025.10.16 | ₩10,225 | ₩10,350 | ₩10,125 | ₩10,150 | -0.73% | 5.6천 |
|---|
| 2025.10.15 | ₩10,325 | ₩10,475 | ₩10,100 | ₩10,225 | -0.97% | 8.5천 |
|---|
| 2025.10.14 | ₩10,050 | ₩10,450 | ₩10,000 | ₩10,275 | +2.24% | 1.4만 |
|---|
| 2025.10.13 | ₩9,965 | ₩10,200 | ₩9,950 | ₩10,050 | +0.85% | 7.7천 |
|---|
| 2025.10.10 | ₩10,050 | ₩10,325 | ₩9,925 | ₩10,175 | +1.24% | 8.8천 |
|---|