시장 데이터를 불러오는 중
전체 종목
형지글로벌 과거 주가
308100.KQ · KOSDAQ
주요 제품·사업: 골프의류 및 골프잡화
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
308100.KQ · KOSDAQ
주요 제품·사업: 골프의류 및 골프잡화
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩302 | ₩326 | ₩302 | ₩326 | +7.95% | 113.7만 |
| 2026.10.07 | ₩260 | ₩261 | ₩247 | ₩251 | -3.46% | 30.5만 |
| 2026.10.06 | ₩265 | ₩290 | ₩250 | ₩251 | -5.28% | 56.2만 |
| 2026.10.02 | ₩254 | ₩308 | ₩241 | ₩256 | +0.79% | 163.3만 |
| 2026.10.01 | ₩257 | ₩273 | ₩253 | ₩253 | -1.56% | 31.4만 |
| 2026.09.30 | ₩271 | ₩277 | ₩246 | ₩257 | -5.17% | 91.4만 |
| 2026.09.29 | ₩266 | ₩343 | ₩262 | ₩275 | +3.38% | 356.4만 |
| 2026.09.28 | ₩299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258 |
| ₩264 |
| -11.71% |
| 76.1만 |
| 2026.09.23 | ₩277 | ₩340 | ₩277 | ₩292 | +5.42% | 295.2만 |
|---|
| 2026.09.22 | ₩289 | ₩293 | ₩275 | ₩277 | -4.15% | 12.8만 |
|---|
| 2026.09.21 | ₩305 | ₩305 | ₩289 | ₩289 | -5.25% | 22.3만 |
|---|
| 2026.09.18 | ₩283 | ₩330 | ₩282 | ₩303 | +7.07% | 105.7만 |
|---|
| 2026.09.17 | ₩273 | ₩288 | ₩272 | ₩283 | +3.66% | 20.2만 |
|---|
| 2026.09.16 | ₩278 | ₩302 | ₩271 | ₩279 | +0.36% | 45.3만 |
|---|
| 2026.09.15 | ₩280 | ₩286 | ₩271 | ₩278 | -0.71% | 33.2만 |
|---|
| 2026.09.14 | ₩295 | ₩295 | ₩275 | ₩280 | -5.08% | 41.4만 |
|---|
| 2026.09.11 | ₩286 | ₩308 | ₩280 | ₩291 | +1.75% | 28.3만 |
|---|
| 2026.09.10 | ₩295 | ₩366 | ₩284 | ₩293 | -0.68% | 224.9만 |
|---|
| 2026.09.09 | ₩336 | ₩338 | ₩281 | ₩293 | -12.80% | 127.3만 |
|---|
| 2026.09.08 | ₩356 | ₩367 | ₩337 | ₩337 | -5.34% | 32.5만 |
|---|
| 2026.09.07 | ₩358 | ₩359 | ₩343 | ₩356 | -0.56% | 13.6만 |
|---|
| 2026.09.04 | ₩362 | ₩370 | ₩357 | ₩360 | -0.55% | 8.6만 |
|---|
| 2026.09.03 | ₩360 | ₩367 | ₩349 | ₩361 | +0.28% | 15.4만 |
|---|
| 2026.09.02 | ₩369 | ₩395 | ₩360 | ₩360 | -2.44% | 46.1만 |
|---|
| 2026.09.01 | ₩373 | ₩394 | ₩364 | ₩386 | +3.49% | 41만 |
|---|
| 2026.08.31 | ₩367 | ₩399 | ₩353 | ₩378 | +3.00% | 39.5만 |
|---|
| 2026.08.28 | ₩342 | ₩386 | ₩332 | ₩367 | +7.31% | 49.3만 |
|---|
| 2026.08.27 | ₩366 | ₩383 | ₩347 | ₩351 | -4.10% | 25.8만 |
|---|
| 2026.08.26 | ₩375 | ₩394 | ₩361 | ₩366 | -2.40% | 28.6만 |
|---|
| 2026.08.25 | ₩380 | ₩420 | ₩360 | ₩375 | -1.32% | 86.3만 |
|---|
| 2026.08.24 | ₩408 | ₩408 | ₩331 | ₩359 | -12.01% | 53.3만 |
|---|
| 2026.08.21 | ₩397 | ₩397 | ₩359 | ₩388 | -2.27% | 34만 |
|---|
| 2026.08.20 | ₩439 | ₩439 | ₩381 | ₩397 | -9.57% | 54.1만 |
|---|
| 2026.08.19 | ₩445 | ₩445 | ₩401 | ₩414 | -6.97% | 112.5만 |
|---|
| 2026.08.18 | ₩430 | ₩514 | ₩430 | ₩453 | +5.35% | 400.7만 |
|---|
| 2026.08.14 | ₩385 | ₩410 | ₩365 | ₩401 | +4.16% | 76.1만 |
|---|
| 2026.08.13 | ₩389 | ₩426 | ₩360 | ₩385 | -1.03% | 97.7만 |
|---|
| 2026.08.12 | ₩420 | ₩425 | ₩404 | ₩412 | -1.90% | 31.1만 |
|---|
| 2026.08.11 | ₩411 | ₩427 | ₩401 | ₩420 | +2.19% | 28.7만 |
|---|
| 2026.08.10 | ₩407 | ₩428 | ₩388 | ₩411 | +0.98% | 22.9만 |
|---|
| 2026.08.07 | ₩407 | ₩416 | ₩391 | ₩407 | 0.00% | 19.1만 |
|---|
| 2026.08.06 | ₩433 | ₩450 | ₩403 | ₩406 | -6.24% | 26.9만 |
|---|
| 2026.08.05 | ₩468 | ₩468 | ₩428 | ₩433 | -7.48% | 60.7만 |
|---|
| 2026.08.04 | ₩417 | ₩470 | ₩414 | ₩429 | +2.88% | 128.9만 |
|---|
| 2026.08.03 | ₩389 | ₩450 | ₩369 | ₩421 | +8.23% | 155.6만 |
|---|
| 2026.07.31 | ₩360 | ₩395 | ₩353 | ₩369 | +2.50% | 77.8만 |
|---|
| 2026.07.30 | ₩364 | ₩449 | ₩345 | ₩346 | -4.95% | 646.6만 |
|---|
| 2026.07.29 | ₩401 | ₩422 | ₩321 | ₩346 | -13.72% | 55.4만 |
|---|
| 2026.07.28 | ₩445 | ₩467 | ₩380 | ₩401 | -9.89% | 43.8만 |
|---|
| 2026.07.27 | ₩446 | ₩472 | ₩438 | ₩454 | +1.79% | 29.8만 |
|---|
| 2026.07.24 | ₩476 | ₩540 | ₩442 | ₩450 | -5.46% | 115.6만 |
|---|
| 2026.07.23 | ₩478 | ₩503 | ₩461 | ₩476 | -0.42% | 46.1만 |
|---|
| 2026.07.22 | ₩449 | ₩520 | ₩449 | ₩465 | +3.56% | 69.9만 |
|---|
| 2026.07.21 | ₩460 | ₩461 | ₩420 | ₩449 | -2.39% | 55.6만 |
|---|
| 2026.07.20 | ₩680 | ₩691 | ₩460 | ₩460 | -32.35% | 469.9만 |
|---|
| 2026.07.16 | ₩656 | ₩656 | ₩656 | ₩656 | 0.00% | 203.3만 |
|---|
| 2026.07.15 | ₩498 | ₩547 | ₩465 | ₩505 | +1.41% | 105.3만 |
|---|
| 2026.07.14 | ₩516 | ₩516 | ₩440 | ₩460 | -10.85% | 51.9만 |
|---|
| 2026.07.13 | ₩497 | ₩530 | ₩490 | ₩490 | -1.41% | 23만 |
|---|
| 2026.07.10 | ₩481 | ₩500 | ₩475 | ₩484 | +0.62% | 16.8만 |
|---|
| 2026.07.09 | ₩482 | ₩490 | ₩441 | ₩481 | -0.21% | 23.4만 |
|---|
| 2026.07.08 | ₩501 | ₩569 | ₩481 | ₩482 | -3.79% | 34.8만 |
|---|
| 2026.07.07 | ₩515 | ₩529 | ₩494 | ₩500 | -2.91% | 17.1만 |
|---|
| 2026.07.06 | ₩505 | ₩543 | ₩500 | ₩513 | +1.58% | 16.1만 |
|---|
| 2026.07.03 | ₩519 | ₩533 | ₩500 | ₩511 | -1.54% | 23.2만 |
|---|
| 2026.07.02 | ₩561 | ₩569 | ₩524 | ₩524 | -6.60% | 38.7만 |
|---|
| 2026.07.01 | ₩640 | ₩684 | ₩546 | ₩553 | -13.59% | 211.1만 |
|---|
| 2026.06.30 | ₩500 | ₩651 | ₩491 | ₩651 | +30.20% | 188.8만 |
|---|
| 2026.06.29 | ₩522 | ₩530 | ₩490 | ₩501 | -4.02% | 29.5만 |
|---|
| 2026.06.26 | ₩515 | ₩523 | ₩495 | ₩522 | +1.36% | 11.2만 |
|---|
| 2026.06.25 | ₩560 | ₩571 | ₩498 | ₩522 | -6.79% | 23.3만 |
|---|
| 2026.06.24 | ₩488 | ₩530 | ₩488 | ₩528 | +8.20% | 34.3만 |
|---|
| 2026.06.23 | ₩530 | ₩593 | ₩483 | ₩486 | -8.30% | 53.8만 |
|---|
| 2026.06.22 | ₩615 | ₩629 | ₩529 | ₩530 | -13.82% | 84.9만 |
|---|
| 2026.06.19 | ₩575 | ₩735 | ₩560 | ₩615 | +6.96% | 799.3만 |
|---|
| 2026.06.18 | ₩599 | ₩603 | ₩574 | ₩574 | -4.17% | 13만 |
|---|
| 2026.06.17 | ₩579 | ₩622 | ₩578 | ₩599 | +3.45% | 20.3만 |
|---|
| 2026.06.16 | ₩592 | ₩594 | ₩565 | ₩579 | -2.20% | 21.9만 |
|---|
| 2026.06.15 | ₩587 | ₩655 | ₩587 | ₩594 | +1.19% | 73.7만 |
|---|
| 2026.06.12 | ₩576 | ₩608 | ₩573 | ₩584 | +1.39% | 23만 |
|---|
| 2026.06.11 | ₩580 | ₩588 | ₩560 | ₩576 | -0.69% | 12.7만 |
|---|
| 2026.06.10 | ₩584 | ₩620 | ₩576 | ₩591 | +1.20% | 18.4만 |
|---|
| 2026.06.09 | ₩565 | ₩597 | ₩540 | ₩584 | +3.36% | 17.3만 |
|---|
| 2026.06.08 | ₩589 | ₩647 | ₩559 | ₩565 | -4.07% | 102.7만 |
|---|
| 2026.06.05 | ₩663 | ₩669 | ₩611 | ₩620 | -6.49% | 26.6만 |
|---|
| 2026.06.04 | ₩603 | ₩777 | ₩595 | ₩676 | +12.11% | 357.4만 |
|---|
| 2026.06.02 | ₩630 | ₩675 | ₩576 | ₩603 | -4.29% | 236만 |
|---|
| 2026.06.01 | ₩682 | ₩684 | ₩601 | ₩630 | -7.62% | 52.3만 |
|---|
| 2026.05.29 | ₩708 | ₩874 | ₩664 | ₩681 | -3.81% | 385만 |
|---|
| 2026.05.28 | ₩745 | ₩768 | ₩680 | ₩696 | -6.58% | 29.2만 |
|---|
| 2026.05.27 | ₩800 | ₩800 | ₩719 | ₩745 | -6.88% | 36.6만 |
|---|
| 2026.05.26 | ₩857 | ₩857 | ₩779 | ₩791 | -7.70% | 35만 |
|---|
| 2026.05.22 | ₩800 | ₩879 | ₩794 | ₩833 | +4.13% | 69.1만 |
|---|
| 2026.05.21 | ₩761 | ₩787 | ₩761 | ₩777 | +2.10% | 20.6만 |
|---|
| 2026.05.20 | ₩797 | ₩798 | ₩740 | ₩761 | -4.52% | 27.9만 |
|---|
| 2026.05.19 | ₩797 | ₩876 | ₩777 | ₩799 | +0.25% | 33.8만 |
|---|
| 2026.05.18 | ₩850 | ₩850 | ₩779 | ₩797 | -6.24% | 34.9만 |
|---|
| 2026.05.15 | ₩894 | ₩894 | ₩817 | ₩823 | -7.94% | 43.9만 |
|---|
| 2026.05.14 | ₩891 | ₩914 | ₩864 | ₩874 | -1.91% | 95.2만 |
|---|
| 2026.05.13 | ₩851 | ₩1,085 | ₩835 | ₩931 | +9.40% | 865.6만 |
|---|
| 2026.05.12 | ₩848 | ₩889 | ₩830 | ₩835 | -1.53% | 23.6만 |
|---|
| 2026.05.11 | ₩909 | ₩920 | ₩831 | ₩838 | -7.81% | 36만 |
|---|
| 2026.05.08 | ₩924 | ₩940 | ₩900 | ₩904 | -2.16% | 20.9만 |
|---|
| 2026.05.07 | ₩940 | ₩969 | ₩918 | ₩920 | -2.13% | 15만 |
|---|
| 2026.05.06 | ₩953 | ₩960 | ₩925 | ₩931 | -2.31% | 18.6만 |
|---|
| 2026.05.04 | ₩960 | ₩980 | ₩955 | ₩960 | 0.00% | 13.2만 |
|---|
| 2026.04.30 | ₩995 | ₩995 | ₩956 | ₩960 | -3.52% | 17.4만 |
|---|
| 2026.04.29 | ₩992 | ₩1,023 | ₩978 | ₩986 | -0.60% | 23.1만 |
|---|
| 2026.04.28 | ₩1,007 | ₩1,018 | ₩990 | ₩993 | -1.39% | 23만 |
|---|
| 2026.04.27 | ₩1,013 | ₩1,032 | ₩1,005 | ₩1,005 | -0.79% | 12.8만 |
|---|
| 2026.04.24 | ₩1,004 | ₩1,013 | ₩997 | ₩1,013 | +0.90% | 10.9만 |
|---|
| 2026.04.23 | ₩1,022 | ₩1,037 | ₩1,000 | ₩1,003 | -1.86% | 22.9만 |
|---|
| 2026.04.22 | ₩1,028 | ₩1,046 | ₩1,001 | ₩1,024 | -0.39% | 16만 |
|---|
| 2026.04.21 | ₩1,081 | ₩1,081 | ₩1,028 | ₩1,033 | -4.44% | 16.6만 |
|---|
| 2026.04.20 | ₩1,046 | ₩1,062 | ₩1,023 | ₩1,030 | -1.53% | 20.6만 |
|---|
| 2026.04.17 | ₩1,033 | ₩1,120 | ₩1,018 | ₩1,050 | +1.65% | 81.1만 |
|---|
| 2026.04.16 | ₩1,015 | ₩1,070 | ₩1,014 | ₩1,033 | +1.77% | 42.1만 |
|---|
| 2026.04.15 | ₩1,020 | ₩1,033 | ₩1,005 | ₩1,015 | -0.49% | 36.9만 |
|---|
| 2026.04.14 | ₩1,014 | ₩1,027 | ₩1,000 | ₩1,019 | +0.49% | 39.8만 |
|---|
| 2026.04.13 | ₩1,040 | ₩1,040 | ₩989 | ₩998 | -4.04% | 38.1만 |
|---|
| 2026.04.10 | ₩996 | ₩1,033 | ₩973 | ₩1,023 | +2.71% | 106.4만 |
|---|
| 2026.04.09 | ₩1,011 | ₩1,112 | ₩977 | ₩985 | -2.57% | 260.1만 |
|---|
| 2026.04.08 | ₩1,222 | ₩1,344 | ₩997 | ₩1,009 | -17.43% | 566.7만 |
|---|
| 2026.04.07 | ₩940 | ₩1,222 | ₩931 | ₩1,222 | +30.00% | 1040.8만 |
|---|
| 2026.04.06 | ₩921 | ₩960 | ₩921 | ₩940 | +2.06% | 6.3만 |
|---|
| 2026.04.03 | ₩918 | ₩955 | ₩918 | ₩921 | +0.33% | 4.9만 |
|---|
| 2026.04.02 | ₩947 | ₩960 | ₩911 | ₩918 | -3.06% | 22.4만 |
|---|
| 2026.04.01 | ₩930 | ₩954 | ₩930 | ₩947 | +1.83% | 17.1만 |
|---|
| 2026.03.31 | ₩937 | ₩937 | ₩900 | ₩920 | -1.81% | 12.5만 |
|---|
| 2026.03.30 | ₩950 | ₩950 | ₩905 | ₩937 | -1.37% | 8.7만 |
|---|
| 2026.03.27 | ₩946 | ₩957 | ₩908 | ₩945 | -0.11% | 14.6만 |
|---|
| 2026.03.26 | ₩958 | ₩975 | ₩940 | ₩940 | -1.88% | 7.8만 |
|---|
| 2026.03.25 | ₩957 | ₩978 | ₩945 | ₩964 | +0.73% | 19.7만 |
|---|
| 2026.03.24 | ₩974 | ₩995 | ₩962 | ₩965 | -0.92% | 14.8만 |
|---|
| 2026.03.23 | ₩996 | ₩1,020 | ₩940 | ₩973 | -2.31% | 9.9만 |
|---|
| 2026.03.20 | ₩981 | ₩1,005 | ₩969 | ₩995 | +1.43% | 14.1만 |
|---|
| 2026.03.19 | ₩979 | ₩1,025 | ₩962 | ₩981 | +0.20% | 11.6만 |
|---|
| 2026.03.18 | ₩972 | ₩990 | ₩962 | ₩987 | +1.54% | 12.4만 |
|---|
| 2026.03.17 | ₩960 | ₩998 | ₩960 | ₩972 | +1.25% | 19.6만 |
|---|
| 2026.03.16 | ₩949 | ₩989 | ₩949 | ₩960 | +1.16% | 13.5만 |
|---|
| 2026.03.13 | ₩930 | ₩973 | ₩910 | ₩949 | +2.04% | 16.2만 |
|---|
| 2026.03.12 | ₩1,001 | ₩1,010 | ₩944 | ₩949 | -5.19% | 16.6만 |
|---|
| 2026.03.11 | ₩940 | ₩1,010 | ₩925 | ₩968 | +2.98% | 43.6만 |
|---|
| 2026.03.10 | ₩920 | ₩957 | ₩915 | ₩936 | +1.74% | 19.7만 |
|---|
| 2026.03.09 | ₩1,002 | ₩1,002 | ₩904 | ₩917 | -8.48% | 23.6만 |
|---|
| 2026.03.06 | ₩1,016 | ₩1,022 | ₩961 | ₩1,002 | -1.38% | 14.8만 |
|---|
| 2026.03.05 | ₩951 | ₩1,022 | ₩942 | ₩1,016 | +6.83% | 27.5만 |
|---|
| 2026.03.04 | ₩1,052 | ₩1,052 | ₩901 | ₩901 | -14.35% | 61.7만 |
|---|
| 2026.03.03 | ₩1,080 | ₩1,119 | ₩1,051 | ₩1,052 | -2.59% | 40.9만 |
|---|
| 2026.02.27 | ₩1,176 | ₩1,184 | ₩1,118 | ₩1,122 | -4.59% | 42만 |
|---|
| 2026.02.26 | ₩1,228 | ₩1,228 | ₩1,171 | ₩1,174 | -4.40% | 56.7만 |
|---|
| 2026.02.25 | ₩1,243 | ₩1,248 | ₩1,224 | ₩1,229 | -1.13% | 17.7만 |
|---|
| 2026.02.24 | ₩1,260 | ₩1,260 | ₩1,222 | ₩1,243 | -1.35% | 20만 |
|---|
| 2026.02.23 | ₩1,212 | ₩1,258 | ₩1,212 | ₩1,244 | +2.64% | 35.3만 |
|---|
| 2026.02.20 | ₩1,230 | ₩1,243 | ₩1,210 | ₩1,212 | -1.46% | 22.9만 |
|---|
| 2026.02.19 | ₩1,218 | ₩1,247 | ₩1,200 | ₩1,237 | +1.56% | 30만 |
|---|
| 2026.02.13 | ₩1,220 | ₩1,256 | ₩1,205 | ₩1,218 | -0.16% | 30.5만 |
|---|
| 2026.02.12 | ₩1,202 | ₩1,360 | ₩1,177 | ₩1,234 | +2.66% | 208.6만 |
|---|
| 2026.02.11 | ₩1,245 | ₩1,245 | ₩1,188 | ₩1,202 | -3.45% | 50.4만 |
|---|
| 2026.02.10 | ₩1,248 | ₩1,265 | ₩1,223 | ₩1,248 | 0.00% | 29.9만 |
|---|
| 2026.02.09 | ₩1,250 | ₩1,299 | ₩1,235 | ₩1,247 | -0.24% | 24.4만 |
|---|
| 2026.02.06 | ₩1,263 | ₩1,292 | ₩1,200 | ₩1,250 | -1.03% | 38.1만 |
|---|
| 2026.02.05 | ₩1,283 | ₩1,284 | ₩1,250 | ₩1,267 | -1.25% | 19.9만 |
|---|
| 2026.02.04 | ₩1,278 | ₩1,295 | ₩1,255 | ₩1,292 | +1.10% | 18.1만 |
|---|
| 2026.02.03 | ₩1,247 | ₩1,280 | ₩1,236 | ₩1,280 | +2.65% | 22.4만 |
|---|
| 2026.02.02 | ₩1,286 | ₩1,289 | ₩1,243 | ₩1,246 | -3.11% | 32.1만 |
|---|
| 2026.01.30 | ₩1,329 | ₩1,332 | ₩1,282 | ₩1,295 | -2.56% | 44.2만 |
|---|
| 2026.01.29 | ₩1,340 | ₩1,385 | ₩1,304 | ₩1,329 | -0.82% | 50만 |
|---|
| 2026.01.28 | ₩1,375 | ₩1,388 | ₩1,334 | ₩1,340 | -2.55% | 53.5만 |
|---|
| 2026.01.27 | ₩1,391 | ₩1,401 | ₩1,346 | ₩1,375 | -1.15% | 43.5만 |
|---|
| 2026.01.26 | ₩1,393 | ₩1,490 | ₩1,345 | ₩1,391 | -0.14% | 119.4만 |
|---|
| 2026.01.23 | ₩1,292 | ₩1,490 | ₩1,253 | ₩1,384 | +7.12% | 508.9만 |
|---|
| 2026.01.22 | ₩1,253 | ₩1,357 | ₩1,251 | ₩1,292 | +3.11% | 113.3만 |
|---|
| 2026.01.21 | ₩1,300 | ₩1,306 | ₩1,210 | ₩1,227 | -5.62% | 55.4만 |
|---|
| 2026.01.20 | ₩1,311 | ₩1,343 | ₩1,280 | ₩1,306 | -0.38% | 36.5만 |
|---|
| 2026.01.19 | ₩1,309 | ₩1,391 | ₩1,281 | ₩1,311 | +0.15% | 125.3만 |
|---|
| 2026.01.16 | ₩1,350 | ₩1,358 | ₩1,301 | ₩1,309 | -3.04% | 51.9만 |
|---|
| 2026.01.15 | ₩1,371 | ₩1,410 | ₩1,333 | ₩1,343 | -2.04% | 51.6만 |
|---|
| 2026.01.14 | ₩1,413 | ₩1,438 | ₩1,320 | ₩1,361 | -3.68% | 65만 |
|---|
| 2026.01.13 | ₩1,445 | ₩1,450 | ₩1,370 | ₩1,386 | -4.08% | 55.8만 |
|---|
| 2026.01.12 | ₩1,471 | ₩1,504 | ₩1,420 | ₩1,425 | -3.13% | 66.6만 |
|---|
| 2026.01.09 | ₩1,480 | ₩1,528 | ₩1,425 | ₩1,480 | 0.00% | 73.5만 |
|---|
| 2026.01.08 | ₩1,534 | ₩1,665 | ₩1,460 | ₩1,501 | -2.15% | 260.5만 |
|---|
| 2026.01.07 | ₩1,679 | ₩1,740 | ₩1,518 | ₩1,522 | -9.35% | 181.2만 |
|---|
| 2026.01.06 | ₩1,728 | ₩1,882 | ₩1,630 | ₩1,682 | -2.66% | 527.6만 |
|---|
| 2026.01.05 | ₩1,381 | ₩1,995 | ₩1,381 | ₩1,718 | +24.40% | 3050만 |
|---|
| 2026.01.02 | ₩1,353 | ₩1,726 | ₩1,351 | ₩1,726 | +27.57% | 768만 |
|---|
| 2025.12.30 | ₩1,442 | ₩1,510 | ₩1,298 | ₩1,328 | -7.91% | 981.3만 |
|---|
| 2025.12.29 | ₩1,184 | ₩1,530 | ₩1,170 | ₩1,370 | +15.71% | 1158.1만 |
|---|
| 2025.12.26 | ₩1,222 | ₩1,224 | ₩1,173 | ₩1,184 | -3.11% | 23.2만 |
|---|
| 2025.12.24 | ₩1,252 | ₩1,258 | ₩1,200 | ₩1,222 | -2.40% | 25.5만 |
|---|
| 2025.12.23 | ₩1,320 | ₩1,328 | ₩1,255 | ₩1,263 | -4.32% | 29.6만 |
|---|
| 2025.12.22 | ₩1,313 | ₩1,358 | ₩1,302 | ₩1,308 | -0.38% | 21.4만 |
|---|
| 2025.12.19 | ₩1,318 | ₩1,345 | ₩1,300 | ₩1,313 | -0.38% | 13.6만 |
|---|
| 2025.12.18 | ₩1,368 | ₩1,368 | ₩1,318 | ₩1,318 | -3.65% | 26.9만 |
|---|
| 2025.12.17 | ₩1,400 | ₩1,400 | ₩1,365 | ₩1,372 | -2.00% | 21.1만 |
|---|
| 2025.12.16 | ₩1,393 | ₩1,539 | ₩1,384 | ₩1,401 | +0.57% | 130.8만 |
|---|
| 2025.12.15 | ₩1,404 | ₩1,404 | ₩1,378 | ₩1,399 | -0.36% | 13.9만 |
|---|
| 2025.12.12 | ₩1,411 | ₩1,427 | ₩1,400 | ₩1,405 | -0.43% | 13.4만 |
|---|
| 2025.12.11 | ₩1,400 | ₩1,469 | ₩1,400 | ₩1,421 | +1.50% | 27.5만 |
|---|
| 2025.12.10 | ₩1,431 | ₩1,431 | ₩1,405 | ₩1,412 | -1.33% | 15.6만 |
|---|
| 2025.12.09 | ₩1,469 | ₩1,469 | ₩1,408 | ₩1,431 | -2.59% | 16.8만 |
|---|
| 2025.12.08 | ₩1,480 | ₩1,500 | ₩1,448 | ₩1,453 | -1.82% | 12.8만 |
|---|
| 2025.12.05 | ₩1,485 | ₩1,496 | ₩1,459 | ₩1,475 | -0.67% | 26.3만 |
|---|
| 2025.12.04 | ₩1,500 | ₩1,536 | ₩1,480 | ₩1,485 | -1.00% | 35.6만 |
|---|
| 2025.12.03 | ₩1,433 | ₩1,576 | ₩1,413 | ₩1,507 | +5.16% | 122.3만 |
|---|
| 2025.12.02 | ₩1,427 | ₩1,438 | ₩1,414 | ₩1,432 | +0.35% | 8.8만 |
|---|
| 2025.12.01 | ₩1,388 | ₩1,473 | ₩1,388 | ₩1,432 | +3.17% | 33.1만 |
|---|
| 2025.11.28 | ₩1,417 | ₩1,417 | ₩1,375 | ₩1,399 | -1.27% | 14.4만 |
|---|
| 2025.11.27 | ₩1,401 | ₩1,432 | ₩1,396 | ₩1,399 | -0.14% | 10.6만 |
|---|
| 2025.11.26 | ₩1,421 | ₩1,421 | ₩1,373 | ₩1,401 | -1.41% | 16만 |
|---|
| 2025.11.25 | ₩1,424 | ₩1,430 | ₩1,384 | ₩1,388 | -2.53% | 17.3만 |
|---|
| 2025.11.24 | ₩1,415 | ₩1,450 | ₩1,403 | ₩1,410 | -0.35% | 10.9만 |
|---|
| 2025.11.21 | ₩1,420 | ₩1,489 | ₩1,411 | ₩1,415 | -0.35% | 32.9만 |
|---|
| 2025.11.20 | ₩1,403 | ₩1,537 | ₩1,403 | ₩1,447 | +3.14% | 58.9만 |
|---|
| 2025.11.19 | ₩1,380 | ₩1,414 | ₩1,368 | ₩1,402 | +1.59% | 22.8만 |
|---|
| 2025.11.18 | ₩1,427 | ₩1,451 | ₩1,378 | ₩1,380 | -3.29% | 22.8만 |
|---|
| 2025.11.17 | ₩1,471 | ₩1,471 | ₩1,411 | ₩1,427 | -2.99% | 17.1만 |
|---|
| 2025.11.14 | ₩1,483 | ₩1,495 | ₩1,440 | ₩1,457 | -1.75% | 18.2만 |
|---|
| 2025.11.13 | ₩1,550 | ₩1,550 | ₩1,464 | ₩1,495 | -3.55% | 16.4만 |
|---|
| 2025.11.12 | ₩1,458 | ₩1,498 | ₩1,450 | ₩1,477 | +1.30% | 17.2만 |
|---|
| 2025.11.11 | ₩1,490 | ₩1,510 | ₩1,450 | ₩1,458 | -2.15% | 19.1만 |
|---|
| 2025.11.10 | ₩1,456 | ₩1,508 | ₩1,456 | ₩1,490 | +2.34% | 18.3만 |
|---|
| 2025.11.07 | ₩1,502 | ₩1,509 | ₩1,450 | ₩1,456 | -3.06% | 21.5만 |
|---|
| 2025.11.06 | ₩1,500 | ₩1,539 | ₩1,470 | ₩1,502 | +0.13% | 22.9만 |
|---|
| 2025.11.05 | ₩1,600 | ₩1,619 | ₩1,471 | ₩1,507 | -5.81% | 73.9만 |
|---|
| 2025.11.04 | ₩1,484 | ₩1,525 | ₩1,451 | ₩1,523 | +2.63% | 32.3만 |
|---|
| 2025.11.03 | ₩1,571 | ₩1,571 | ₩1,469 | ₩1,484 | -5.54% | 78.7만 |
|---|
| 2025.10.31 | ₩1,621 | ₩1,635 | ₩1,572 | ₩1,575 | -2.84% | 28만 |
|---|
| 2025.10.30 | ₩1,660 | ₩1,668 | ₩1,608 | ₩1,620 | -2.41% | 44.2만 |
|---|
| 2025.10.29 | ₩1,694 | ₩1,705 | ₩1,657 | ₩1,669 | -1.48% | 42.1만 |
|---|
| 2025.10.28 | ₩1,725 | ₩1,779 | ₩1,692 | ₩1,694 | -1.80% | 48.9만 |
|---|
| 2025.10.27 | ₩1,675 | ₩1,776 | ₩1,675 | ₩1,732 | +3.40% | 91만 |
|---|
| 2025.10.24 | ₩1,697 | ₩1,730 | ₩1,671 | ₩1,701 | +0.24% | 67.9만 |
|---|
| 2025.10.23 | ₩1,743 | ₩1,768 | ₩1,696 | ₩1,705 | -2.18% | 72.3만 |
|---|
| 2025.10.22 | ₩1,759 | ₩1,829 | ₩1,709 | ₩1,741 | -1.02% | 125.7만 |
|---|
| 2025.10.21 | ₩1,694 | ₩1,890 | ₩1,672 | ₩1,760 | +3.90% | 416.8만 |
|---|
| 2025.10.20 | ₩1,605 | ₩1,980 | ₩1,605 | ₩1,692 | +5.42% | 638.1만 |
|---|
| 2025.10.17 | ₩1,711 | ₩1,711 | ₩1,600 | ₩1,644 | -3.92% | 78.6만 |
|---|
| 2025.10.16 | ₩1,734 | ₩1,741 | ₩1,703 | ₩1,711 | -1.33% | 33.3만 |
|---|
| 2025.10.15 | ₩1,720 | ₩1,753 | ₩1,720 | ₩1,734 | +0.81% | 26.1만 |
|---|
| 2025.10.14 | ₩1,716 | ₩1,725 | ₩1,690 | ₩1,719 | +0.17% | 31.4만 |
|---|
| 2025.10.13 | ₩1,737 | ₩1,769 | ₩1,688 | ₩1,716 | -1.21% | 32.6만 |
|---|
| 2025.10.10 | ₩1,816 | ₩1,820 | ₩1,682 | ₩1,738 | -4.30% | 56.3만 |
|---|