시장 데이터를 불러오는 중
전체 종목
오아 과거 주가
342870.KQ · KOSDAQ
주요 제품·사업: 계절/생활/주방/건강가전 및 헬스/건강식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
342870.KQ · KOSDAQ
주요 제품·사업: 계절/생활/주방/건강가전 및 헬스/건강식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,860 | ₩3,965 | ₩3,800 | ₩3,845 | -0.39% | 1.4만 |
| 2026.10.07 | ₩3,695 | ₩4,090 | ₩3,695 | ₩3,850 | +4.19% | 8.4천 |
| 2026.10.06 | ₩3,555 | ₩3,700 | ₩3,550 | ₩3,695 | +3.94% | 3.5천 |
| 2026.10.02 | ₩3,525 | ₩3,560 | ₩3,495 | ₩3,555 | +0.85% | 3.7천 |
| 2026.10.01 | ₩3,520 | ₩3,525 | ₩3,445 | ₩3,525 | +0.14% | 4.8천 |
| 2026.09.30 | ₩3,530 | ₩3,530 | ₩3,470 | ₩3,525 | -0.14% | 2.4천 |
| 2026.09.29 | ₩3,530 | ₩3,530 | ₩3,460 | ₩3,515 | -0.42% | 2.8천 |
| 2026.09.28 | ₩3,500 | ₩3,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,490 |
| ₩3,535 |
| +1.00% |
| 3.8천 |
| 2026.09.23 | ₩3,605 | ₩3,870 | ₩3,500 | ₩3,500 | -2.91% | 1.1만 |
|---|
| 2026.09.22 | ₩3,690 | ₩3,695 | ₩3,530 | ₩3,580 | -2.98% | 8.2천 |
|---|
| 2026.09.21 | ₩3,725 | ₩3,860 | ₩3,550 | ₩3,695 | -0.81% | 7.5천 |
|---|
| 2026.09.18 | ₩3,880 | ₩3,880 | ₩3,670 | ₩3,675 | -5.28% | 3.1천 |
|---|
| 2026.09.17 | ₩3,655 | ₩3,795 | ₩3,650 | ₩3,775 | +3.28% | 4.2천 |
|---|
| 2026.09.16 | ₩3,880 | ₩3,955 | ₩3,655 | ₩3,655 | -5.80% | 4.2천 |
|---|
| 2026.09.15 | ₩3,950 | ₩4,000 | ₩3,805 | ₩3,810 | -3.54% | 4천 |
|---|
| 2026.09.14 | ₩3,780 | ₩3,995 | ₩3,675 | ₩3,950 | +4.50% | 8.9천 |
|---|
| 2026.09.11 | ₩3,850 | ₩3,850 | ₩3,675 | ₩3,780 | -1.82% | 2.8천 |
|---|
| 2026.09.10 | ₩3,685 | ₩3,685 | ₩3,615 | ₩3,650 | -0.95% | 1.1천 |
|---|
| 2026.09.09 | ₩3,640 | ₩3,675 | ₩3,510 | ₩3,650 | +0.27% | 4.5천 |
|---|
| 2026.09.08 | ₩3,650 | ₩3,835 | ₩3,580 | ₩3,605 | -1.23% | 1.7천 |
|---|
| 2026.09.07 | ₩3,570 | ₩3,800 | ₩3,540 | ₩3,575 | +0.14% | 4천 |
|---|
| 2026.09.04 | ₩3,610 | ₩3,620 | ₩3,545 | ₩3,560 | -1.39% | 1.6천 |
|---|
| 2026.09.03 | ₩3,560 | ₩3,600 | ₩3,535 | ₩3,555 | -0.14% | 3.5천 |
|---|
| 2026.09.02 | ₩3,620 | ₩3,975 | ₩3,560 | ₩3,560 | -1.66% | 3.3천 |
|---|
| 2026.09.01 | ₩3,595 | ₩3,665 | ₩3,580 | ₩3,620 | +0.70% | 1.8천 |
|---|
| 2026.08.31 | ₩3,680 | ₩3,680 | ₩3,555 | ₩3,670 | -0.27% | 4.8천 |
|---|
| 2026.08.28 | ₩3,720 | ₩3,850 | ₩3,620 | ₩3,695 | -0.67% | 5.2천 |
|---|
| 2026.08.27 | ₩3,595 | ₩3,745 | ₩3,570 | ₩3,715 | +3.34% | 8천 |
|---|
| 2026.08.26 | ₩3,530 | ₩3,595 | ₩3,475 | ₩3,595 | +1.84% | 3.3천 |
|---|
| 2026.08.25 | ₩3,530 | ₩3,540 | ₩3,470 | ₩3,530 | 0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩3,415 | ₩3,540 | ₩3,380 | ₩3,530 | +3.37% | 5.7천 |
|---|
| 2026.08.21 | ₩3,635 | ₩3,635 | ₩3,450 | ₩3,540 | -2.61% | 4.8천 |
|---|
| 2026.08.20 | ₩3,635 | ₩3,640 | ₩3,535 | ₩3,605 | -0.83% | 3.3천 |
|---|
| 2026.08.19 | ₩3,665 | ₩3,760 | ₩3,560 | ₩3,600 | -1.77% | 6.4천 |
|---|
| 2026.08.18 | ₩3,920 | ₩4,100 | ₩3,705 | ₩3,705 | -5.48% | 7.7천 |
|---|
| 2026.08.14 | ₩3,970 | ₩3,985 | ₩3,795 | ₩3,905 | -1.64% | 6.8천 |
|---|
| 2026.08.13 | ₩3,965 | ₩3,965 | ₩3,885 | ₩3,935 | -0.76% | 1.9천 |
|---|
| 2026.08.12 | ₩3,960 | ₩4,080 | ₩3,900 | ₩3,920 | -1.01% | 1.4천 |
|---|
| 2026.08.11 | ₩3,880 | ₩4,180 | ₩3,880 | ₩3,960 | +2.06% | 1.3천 |
|---|
| 2026.08.10 | ₩3,890 | ₩3,905 | ₩3,830 | ₩3,880 | -0.26% | 2.6천 |
|---|
| 2026.08.07 | ₩4,040 | ₩4,040 | ₩3,870 | ₩3,890 | -3.71% | 3천 |
|---|
| 2026.08.06 | ₩3,935 | ₩4,035 | ₩3,935 | ₩3,950 | +0.38% | 539 |
|---|
| 2026.08.05 | ₩3,870 | ₩4,130 | ₩3,865 | ₩3,965 | +2.45% | 2.6천 |
|---|
| 2026.08.04 | ₩3,525 | ₩3,865 | ₩3,525 | ₩3,850 | +9.22% | 5.4천 |
|---|
| 2026.08.03 | ₩3,740 | ₩3,820 | ₩3,655 | ₩3,735 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩3,365 | ₩3,760 | ₩3,365 | ₩3,735 | +11.00% | 1만 |
|---|
| 2026.07.30 | ₩3,700 | ₩3,880 | ₩3,500 | ₩3,530 | -4.59% | 4.2천 |
|---|
| 2026.07.29 | ₩3,810 | ₩4,025 | ₩3,480 | ₩3,730 | -2.10% | 1.3만 |
|---|
| 2026.07.28 | ₩4,110 | ₩4,400 | ₩3,810 | ₩3,810 | -7.30% | 1.1만 |
|---|
| 2026.07.27 | ₩4,050 | ₩4,125 | ₩4,045 | ₩4,110 | +1.48% | 8.8천 |
|---|
| 2026.07.24 | ₩4,400 | ₩4,520 | ₩4,060 | ₩4,090 | -7.05% | 5.9천 |
|---|
| 2026.07.23 | ₩4,015 | ₩4,410 | ₩3,850 | ₩4,400 | +9.59% | 1.3만 |
|---|
| 2026.07.22 | ₩4,020 | ₩4,140 | ₩4,005 | ₩4,015 | -0.12% | 1.8천 |
|---|
| 2026.07.21 | ₩4,000 | ₩4,065 | ₩3,820 | ₩4,050 | +1.25% | 3천 |
|---|
| 2026.07.20 | ₩4,100 | ₩4,165 | ₩4,010 | ₩4,020 | -1.95% | 1.2천 |
|---|
| 2026.07.16 | ₩4,220 | ₩4,255 | ₩4,130 | ₩4,175 | -1.07% | 1.1천 |
|---|
| 2026.07.15 | ₩4,205 | ₩4,350 | ₩4,185 | ₩4,245 | +0.95% | 3.4천 |
|---|
| 2026.07.14 | ₩4,180 | ₩4,270 | ₩3,970 | ₩4,205 | +0.60% | 1만 |
|---|
| 2026.07.13 | ₩4,145 | ₩4,450 | ₩3,990 | ₩4,180 | +0.84% | 3.3만 |
|---|
| 2026.07.10 | ₩3,930 | ₩4,365 | ₩3,930 | ₩4,135 | +5.22% | 1.7만 |
|---|
| 2026.07.09 | ₩4,210 | ₩4,380 | ₩3,900 | ₩3,930 | -6.65% | 1.7만 |
|---|
| 2026.07.08 | ₩4,135 | ₩4,320 | ₩4,075 | ₩4,290 | +3.75% | 1.4만 |
|---|
| 2026.07.07 | ₩4,425 | ₩4,500 | ₩4,105 | ₩4,120 | -6.89% | 3.5천 |
|---|
| 2026.07.06 | ₩4,030 | ₩4,840 | ₩4,030 | ₩4,425 | +9.80% | 2.1만 |
|---|
| 2026.07.03 | ₩3,975 | ₩4,140 | ₩3,810 | ₩4,100 | +3.14% | 2.2천 |
|---|
| 2026.07.02 | ₩4,110 | ₩4,110 | ₩3,850 | ₩3,935 | -4.26% | 2.8천 |
|---|
| 2026.07.01 | ₩4,165 | ₩4,165 | ₩4,020 | ₩4,110 | -1.32% | 1.4천 |
|---|
| 2026.06.30 | ₩3,910 | ₩4,035 | ₩3,910 | ₩4,020 | +2.81% | 4.8천 |
|---|
| 2026.06.29 | ₩3,345 | ₩3,940 | ₩3,345 | ₩3,910 | +16.89% | 7.6천 |
|---|
| 2026.06.26 | ₩3,385 | ₩3,725 | ₩3,310 | ₩3,700 | +9.31% | 2.9만 |
|---|
| 2026.06.25 | ₩3,640 | ₩3,920 | ₩3,600 | ₩3,600 | -1.10% | 6.5천 |
|---|
| 2026.06.24 | ₩3,660 | ₩3,785 | ₩3,605 | ₩3,640 | -0.55% | 1만 |
|---|
| 2026.06.23 | ₩4,205 | ₩4,205 | ₩3,650 | ₩3,650 | -13.20% | 2.7만 |
|---|
| 2026.06.22 | ₩4,390 | ₩4,405 | ₩4,205 | ₩4,205 | -4.21% | 1.1만 |
|---|
| 2026.06.19 | ₩4,800 | ₩4,800 | ₩4,390 | ₩4,390 | -8.54% | 1.6만 |
|---|
| 2026.06.18 | ₩4,895 | ₩4,945 | ₩4,710 | ₩4,710 | -3.78% | 4.1천 |
|---|
| 2026.06.17 | ₩4,930 | ₩5,020 | ₩4,845 | ₩4,945 | +0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩4,840 | ₩5,040 | ₩4,610 | ₩4,915 | +1.55% | 1.4만 |
|---|
| 2026.06.15 | ₩4,970 | ₩5,050 | ₩4,715 | ₩4,855 | -2.31% | 8.1천 |
|---|
| 2026.06.12 | ₩4,800 | ₩6,100 | ₩4,800 | ₩4,960 | +3.33% | 5.7만 |
|---|
| 2026.06.11 | ₩4,815 | ₩4,990 | ₩4,750 | ₩4,915 | +2.08% | 3.4천 |
|---|
| 2026.06.10 | ₩5,000 | ₩5,250 | ₩4,795 | ₩4,815 | -3.70% | 4.5천 |
|---|
| 2026.06.09 | ₩4,725 | ₩5,000 | ₩4,725 | ₩5,000 | +5.82% | 3.3천 |
|---|
| 2026.06.08 | ₩5,060 | ₩5,310 | ₩4,700 | ₩4,725 | -6.62% | 5.8천 |
|---|
| 2026.06.05 | ₩5,420 | ₩5,420 | ₩5,050 | ₩5,060 | -6.64% | 4.6천 |
|---|
| 2026.06.04 | ₩5,030 | ₩5,520 | ₩5,030 | ₩5,270 | +4.77% | 2.7천 |
|---|
| 2026.06.02 | ₩5,200 | ₩5,360 | ₩4,950 | ₩5,360 | +3.08% | 9.8천 |
|---|
| 2026.06.01 | ₩5,600 | ₩5,600 | ₩5,080 | ₩5,200 | -7.14% | 1.5만 |
|---|
| 2026.05.29 | ₩5,890 | ₩5,890 | ₩5,540 | ₩5,600 | -4.92% | 2.3만 |
|---|
| 2026.05.28 | ₩5,960 | ₩6,000 | ₩5,750 | ₩5,890 | -1.17% | 9.5천 |
|---|
| 2026.05.27 | ₩6,080 | ₩6,150 | ₩5,850 | ₩6,000 | -1.32% | 2.2만 |
|---|
| 2026.05.26 | ₩5,900 | ₩6,330 | ₩5,900 | ₩6,120 | +3.73% | 1.3만 |
|---|
| 2026.05.22 | ₩6,170 | ₩6,170 | ₩5,900 | ₩5,900 | -4.38% | 8.2천 |
|---|
| 2026.05.21 | ₩5,880 | ₩6,220 | ₩5,880 | ₩6,050 | +2.89% | 1.1만 |
|---|
| 2026.05.20 | ₩6,200 | ₩6,240 | ₩5,780 | ₩5,870 | -5.32% | 1.1만 |
|---|
| 2026.05.19 | ₩6,450 | ₩6,450 | ₩6,090 | ₩6,200 | -3.88% | 6.7천 |
|---|
| 2026.05.18 | ₩6,470 | ₩6,530 | ₩6,160 | ₩6,250 | -3.40% | 7.2천 |
|---|
| 2026.05.15 | ₩6,690 | ₩6,780 | ₩6,300 | ₩6,420 | -4.04% | 8.2천 |
|---|
| 2026.05.14 | ₩6,690 | ₩6,690 | ₩6,510 | ₩6,640 | -0.75% | 3.4천 |
|---|
| 2026.05.13 | ₩6,470 | ₩6,660 | ₩6,430 | ₩6,600 | +2.01% | 5천 |
|---|
| 2026.05.12 | ₩6,970 | ₩6,970 | ₩6,410 | ₩6,520 | -6.46% | 6.9천 |
|---|
| 2026.05.11 | ₩6,960 | ₩7,010 | ₩6,600 | ₩6,600 | -5.17% | 1.1만 |
|---|
| 2026.05.08 | ₩7,010 | ₩7,060 | ₩6,510 | ₩7,010 | 0.00% | 9.5천 |
|---|
| 2026.05.07 | ₩6,650 | ₩6,820 | ₩6,560 | ₩6,680 | +0.45% | 5.8천 |
|---|
| 2026.05.06 | ₩6,810 | ₩6,820 | ₩6,620 | ₩6,710 | -1.47% | 5.5천 |
|---|
| 2026.05.04 | ₩7,010 | ₩7,010 | ₩6,580 | ₩6,820 | -2.71% | 1.3만 |
|---|
| 2026.04.30 | ₩6,760 | ₩6,880 | ₩6,610 | ₩6,810 | +0.74% | 1.2만 |
|---|
| 2026.04.29 | ₩7,030 | ₩7,030 | ₩6,790 | ₩6,820 | -2.99% | 3.9천 |
|---|
| 2026.04.28 | ₩6,810 | ₩7,130 | ₩6,750 | ₩6,870 | +0.88% | 1만 |
|---|
| 2026.04.27 | ₩7,060 | ₩7,060 | ₩6,870 | ₩6,870 | -2.69% | 1.2만 |
|---|
| 2026.04.24 | ₩7,250 | ₩7,250 | ₩6,930 | ₩6,990 | -3.59% | 2만 |
|---|
| 2026.04.23 | ₩6,950 | ₩7,350 | ₩6,850 | ₩7,070 | +1.73% | 5.5만 |
|---|
| 2026.04.22 | ₩6,730 | ₩7,020 | ₩6,550 | ₩6,820 | +1.34% | 2.5만 |
|---|
| 2026.04.21 | ₩6,750 | ₩6,820 | ₩6,660 | ₩6,730 | -0.30% | 1만 |
|---|
| 2026.04.20 | ₩6,610 | ₩6,690 | ₩6,530 | ₩6,640 | +0.45% | 7천 |
|---|
| 2026.04.17 | ₩6,450 | ₩6,610 | ₩6,350 | ₩6,610 | +2.48% | 7.4천 |
|---|
| 2026.04.16 | ₩6,340 | ₩6,500 | ₩6,340 | ₩6,450 | +1.74% | 4.1천 |
|---|
| 2026.04.15 | ₩6,490 | ₩6,490 | ₩6,300 | ₩6,370 | -1.85% | 6.5천 |
|---|
| 2026.04.14 | ₩6,470 | ₩6,500 | ₩6,300 | ₩6,300 | -2.63% | 1만 |
|---|
| 2026.04.13 | ₩6,320 | ₩6,490 | ₩6,280 | ₩6,330 | +0.16% | 5.5천 |
|---|
| 2026.04.10 | ₩6,490 | ₩6,490 | ₩6,280 | ₩6,320 | -2.62% | 4.3천 |
|---|
| 2026.04.09 | ₩6,300 | ₩6,430 | ₩6,240 | ₩6,280 | -0.32% | 1.1만 |
|---|
| 2026.04.08 | ₩6,440 | ₩6,500 | ₩6,320 | ₩6,410 | -0.47% | 9.2천 |
|---|
| 2026.04.07 | ₩6,240 | ₩6,570 | ₩6,240 | ₩6,370 | +2.08% | 2.9천 |
|---|
| 2026.04.06 | ₩6,380 | ₩6,530 | ₩6,300 | ₩6,300 | -1.25% | 4.2천 |
|---|
| 2026.04.03 | ₩6,310 | ₩6,470 | ₩6,310 | ₩6,400 | +1.43% | 1.2천 |
|---|
| 2026.04.02 | ₩6,520 | ₩6,580 | ₩6,220 | ₩6,300 | -3.37% | 1.2만 |
|---|
| 2026.04.01 | ₩6,490 | ₩6,540 | ₩6,420 | ₩6,520 | +0.46% | 7.2천 |
|---|
| 2026.03.31 | ₩6,610 | ₩6,610 | ₩6,310 | ₩6,360 | -3.78% | 1.4만 |
|---|
| 2026.03.30 | ₩6,600 | ₩6,720 | ₩6,550 | ₩6,610 | +0.15% | 4.6천 |
|---|
| 2026.03.27 | ₩6,640 | ₩6,680 | ₩6,440 | ₩6,600 | -0.60% | 4천 |
|---|
| 2026.03.26 | ₩6,610 | ₩6,840 | ₩6,510 | ₩6,640 | +0.45% | 3.9천 |
|---|
| 2026.03.25 | ₩7,000 | ₩7,000 | ₩6,400 | ₩6,550 | -6.43% | 6.2천 |
|---|
| 2026.03.24 | ₩6,850 | ₩6,850 | ₩6,460 | ₩6,480 | -5.40% | 2.4천 |
|---|
| 2026.03.23 | ₩6,700 | ₩6,900 | ₩6,460 | ₩6,480 | -3.28% | 8.8천 |
|---|
| 2026.03.20 | ₩6,680 | ₩6,860 | ₩6,610 | ₩6,710 | +0.45% | 7.2천 |
|---|
| 2026.03.19 | ₩6,680 | ₩6,810 | ₩6,660 | ₩6,730 | +0.75% | 5.3천 |
|---|
| 2026.03.18 | ₩6,900 | ₩6,900 | ₩6,780 | ₩6,780 | -1.74% | 6.6천 |
|---|
| 2026.03.17 | ₩6,860 | ₩6,930 | ₩6,690 | ₩6,870 | +0.15% | 8.9천 |
|---|
| 2026.03.16 | ₩6,900 | ₩6,960 | ₩6,690 | ₩6,860 | -0.58% | 4.2천 |
|---|
| 2026.03.13 | ₩6,860 | ₩6,930 | ₩6,480 | ₩6,870 | +0.15% | 5.1천 |
|---|
| 2026.03.12 | ₩6,360 | ₩6,970 | ₩6,360 | ₩6,860 | +7.86% | 2.5만 |
|---|
| 2026.03.11 | ₩6,670 | ₩6,670 | ₩6,410 | ₩6,410 | -3.90% | 1.3만 |
|---|
| 2026.03.10 | ₩6,680 | ₩6,890 | ₩6,450 | ₩6,450 | -3.44% | 3.3만 |
|---|
| 2026.03.09 | ₩7,000 | ₩7,000 | ₩6,460 | ₩6,530 | -6.71% | 1.9만 |
|---|
| 2026.03.06 | ₩6,420 | ₩7,580 | ₩6,420 | ₩7,010 | +9.19% | 10.4만 |
|---|
| 2026.03.05 | ₩6,230 | ₩6,850 | ₩6,230 | ₩6,410 | +2.89% | 1.6만 |
|---|
| 2026.03.04 | ₩6,640 | ₩6,870 | ₩6,050 | ₩6,160 | -7.23% | 3.1만 |
|---|
| 2026.03.03 | ₩7,140 | ₩7,140 | ₩6,850 | ₩6,870 | -3.78% | 1.3만 |
|---|
| 2026.02.27 | ₩7,410 | ₩7,410 | ₩7,100 | ₩7,150 | -3.51% | 1.9만 |
|---|
| 2026.02.26 | ₩7,440 | ₩7,640 | ₩7,160 | ₩7,410 | -0.40% | 3.2만 |
|---|
| 2026.02.25 | ₩7,520 | ₩7,680 | ₩7,440 | ₩7,440 | -1.06% | 1.3만 |
|---|
| 2026.02.24 | ₩7,760 | ₩7,840 | ₩7,400 | ₩7,520 | -3.09% | 2만 |
|---|
| 2026.02.23 | ₩7,790 | ₩7,920 | ₩7,610 | ₩7,750 | -0.51% | 1.7만 |
|---|
| 2026.02.20 | ₩7,740 | ₩7,980 | ₩7,610 | ₩7,790 | +0.65% | 2만 |
|---|
| 2026.02.19 | ₩7,550 | ₩7,970 | ₩7,450 | ₩7,730 | +2.38% | 3.4만 |
|---|
| 2026.02.13 | ₩7,580 | ₩7,590 | ₩7,400 | ₩7,510 | -0.92% | 1.1만 |
|---|
| 2026.02.12 | ₩7,260 | ₩7,980 | ₩7,170 | ₩7,580 | +4.41% | 6.1만 |
|---|
| 2026.02.11 | ₩7,370 | ₩7,370 | ₩7,000 | ₩7,300 | -0.95% | 7.6천 |
|---|
| 2026.02.10 | ₩7,240 | ₩7,400 | ₩7,090 | ₩7,280 | +0.55% | 1.1만 |
|---|
| 2026.02.09 | ₩7,060 | ₩7,220 | ₩7,060 | ₩7,130 | +0.99% | 6.2천 |
|---|
| 2026.02.06 | ₩7,270 | ₩7,270 | ₩6,810 | ₩7,120 | -2.06% | 1.5만 |
|---|
| 2026.02.05 | ₩7,380 | ₩7,500 | ₩7,200 | ₩7,270 | -1.49% | 1.5만 |
|---|
| 2026.02.04 | ₩6,920 | ₩7,580 | ₩6,850 | ₩7,440 | +7.51% | 3.7만 |
|---|
| 2026.02.03 | ₩7,110 | ₩7,110 | ₩6,860 | ₩6,970 | -1.97% | 1.8만 |
|---|
| 2026.02.02 | ₩7,100 | ₩7,150 | ₩6,950 | ₩6,960 | -1.97% | 2.1만 |
|---|
| 2026.01.30 | ₩7,370 | ₩7,380 | ₩7,130 | ₩7,150 | -2.99% | 3.3만 |
|---|
| 2026.01.29 | ₩7,290 | ₩7,430 | ₩7,180 | ₩7,420 | +1.78% | 1.5만 |
|---|
| 2026.01.28 | ₩7,400 | ₩7,690 | ₩7,260 | ₩7,310 | -1.22% | 3.3만 |
|---|
| 2026.01.27 | ₩7,400 | ₩7,490 | ₩7,350 | ₩7,350 | -0.68% | 1.1만 |
|---|
| 2026.01.26 | ₩7,420 | ₩7,580 | ₩7,330 | ₩7,440 | +0.27% | 1만 |
|---|
| 2026.01.23 | ₩7,330 | ₩7,410 | ₩7,270 | ₩7,390 | +0.82% | 9.3천 |
|---|
| 2026.01.22 | ₩7,350 | ₩7,490 | ₩7,310 | ₩7,330 | -0.27% | 1.6만 |
|---|
| 2026.01.21 | ₩7,600 | ₩7,600 | ₩7,290 | ₩7,360 | -3.16% | 2.6만 |
|---|
| 2026.01.20 | ₩7,400 | ₩7,650 | ₩7,380 | ₩7,600 | +2.70% | 8.9천 |
|---|
| 2026.01.19 | ₩7,680 | ₩7,680 | ₩7,400 | ₩7,450 | -2.99% | 2.1만 |
|---|
| 2026.01.16 | ₩7,750 | ₩7,750 | ₩7,540 | ₩7,570 | -2.32% | 1.8만 |
|---|
| 2026.01.15 | ₩7,920 | ₩7,920 | ₩7,600 | ₩7,650 | -3.41% | 3.6만 |
|---|
| 2026.01.14 | ₩8,410 | ₩9,040 | ₩7,920 | ₩7,940 | -5.59% | 20.5만 |
|---|
| 2026.01.13 | ₩8,080 | ₩8,080 | ₩7,710 | ₩7,970 | -1.36% | 1.1만 |
|---|
| 2026.01.12 | ₩7,780 | ₩8,280 | ₩7,740 | ₩7,780 | 0.00% | 3.7만 |
|---|
| 2026.01.09 | ₩7,460 | ₩7,790 | ₩7,280 | ₩7,690 | +3.08% | 2.4만 |
|---|
| 2026.01.08 | ₩7,860 | ₩7,860 | ₩7,240 | ₩7,460 | -5.09% | 4만 |
|---|
| 2026.01.07 | ₩8,290 | ₩8,290 | ₩7,600 | ₩7,640 | -7.84% | 3.7만 |
|---|
| 2026.01.06 | ₩7,840 | ₩8,440 | ₩7,660 | ₩8,290 | +5.74% | 8.2만 |
|---|
| 2026.01.05 | ₩7,700 | ₩7,860 | ₩7,610 | ₩7,660 | -0.52% | 1.1만 |
|---|
| 2026.01.02 | ₩7,600 | ₩7,700 | ₩7,570 | ₩7,700 | +1.32% | 5.7천 |
|---|
| 2025.12.30 | ₩7,810 | ₩7,880 | ₩7,600 | ₩7,600 | -2.69% | 8.8천 |
|---|
| 2025.12.29 | ₩7,650 | ₩7,880 | ₩7,560 | ₩7,800 | +1.96% | 1.4만 |
|---|
| 2025.12.26 | ₩7,810 | ₩7,840 | ₩7,530 | ₩7,690 | -1.54% | 2.5만 |
|---|
| 2025.12.24 | ₩7,880 | ₩7,980 | ₩7,780 | ₩7,790 | -1.14% | 2.2만 |
|---|
| 2025.12.23 | ₩8,020 | ₩8,110 | ₩7,820 | ₩7,880 | -1.75% | 2.4만 |
|---|
| 2025.12.22 | ₩7,980 | ₩8,110 | ₩7,970 | ₩8,100 | +1.50% | 1.1만 |
|---|
| 2025.12.19 | ₩7,920 | ₩8,240 | ₩7,870 | ₩7,980 | +0.76% | 3.3만 |
|---|
| 2025.12.18 | ₩8,020 | ₩8,350 | ₩7,910 | ₩7,940 | -1.00% | 9.6천 |
|---|
| 2025.12.17 | ₩8,100 | ₩8,280 | ₩8,000 | ₩8,020 | -0.99% | 1.6만 |
|---|
| 2025.12.16 | ₩8,510 | ₩8,510 | ₩8,020 | ₩8,100 | -4.82% | 2.3만 |
|---|
| 2025.12.15 | ₩8,320 | ₩8,610 | ₩8,200 | ₩8,440 | +1.44% | 9.8천 |
|---|
| 2025.12.12 | ₩8,170 | ₩8,410 | ₩8,170 | ₩8,310 | +1.71% | 1.2만 |
|---|
| 2025.12.11 | ₩8,320 | ₩8,410 | ₩8,100 | ₩8,160 | -1.92% | 1.9만 |
|---|
| 2025.12.10 | ₩8,140 | ₩8,460 | ₩8,140 | ₩8,320 | +2.21% | 5.8천 |
|---|
| 2025.12.09 | ₩8,370 | ₩8,460 | ₩8,230 | ₩8,230 | -1.67% | 8.6천 |
|---|
| 2025.12.08 | ₩8,460 | ₩8,560 | ₩8,360 | ₩8,370 | -1.06% | 1.6만 |
|---|
| 2025.12.05 | ₩8,670 | ₩8,670 | ₩8,350 | ₩8,450 | -2.54% | 2.3만 |
|---|
| 2025.12.04 | ₩8,640 | ₩8,640 | ₩8,370 | ₩8,570 | -0.81% | 1.7만 |
|---|
| 2025.12.03 | ₩8,510 | ₩8,770 | ₩8,450 | ₩8,470 | -0.47% | 1.9만 |
|---|
| 2025.12.02 | ₩8,520 | ₩8,780 | ₩8,400 | ₩8,450 | -0.82% | 2.9만 |
|---|
| 2025.12.01 | ₩8,420 | ₩8,820 | ₩8,400 | ₩8,500 | +0.95% | 2.5만 |
|---|
| 2025.11.28 | ₩8,210 | ₩8,750 | ₩8,180 | ₩8,420 | +2.56% | 5.4만 |
|---|
| 2025.11.27 | ₩8,170 | ₩8,300 | ₩8,080 | ₩8,190 | +0.24% | 1.7만 |
|---|
| 2025.11.26 | ₩8,110 | ₩8,450 | ₩8,000 | ₩8,160 | +0.62% | 3.6만 |
|---|
| 2025.11.25 | ₩8,320 | ₩8,470 | ₩8,060 | ₩8,110 | -2.52% | 1.4만 |
|---|
| 2025.11.24 | ₩8,220 | ₩8,420 | ₩8,060 | ₩8,310 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩8,450 | ₩8,450 | ₩8,230 | ₩8,280 | -2.01% | 6.5천 |
|---|
| 2025.11.20 | ₩8,450 | ₩8,500 | ₩8,040 | ₩8,450 | 0.00% | 1.8만 |
|---|
| 2025.11.19 | ₩8,150 | ₩8,310 | ₩8,010 | ₩8,280 | +1.60% | 1.5만 |
|---|
| 2025.11.18 | ₩8,830 | ₩8,830 | ₩8,120 | ₩8,250 | -6.57% | 5.3만 |
|---|
| 2025.11.17 | ₩8,900 | ₩8,930 | ₩8,520 | ₩8,710 | -2.13% | 3.5만 |
|---|
| 2025.11.14 | ₩9,050 | ₩9,150 | ₩8,850 | ₩8,900 | -1.66% | 1.6만 |
|---|
| 2025.11.13 | ₩9,210 | ₩9,690 | ₩9,100 | ₩9,120 | -0.98% | 6만 |
|---|
| 2025.11.12 | ₩9,030 | ₩9,400 | ₩8,910 | ₩9,210 | +1.99% | 2.1만 |
|---|
| 2025.11.11 | ₩9,270 | ₩9,330 | ₩9,030 | ₩9,030 | -2.59% | 2만 |
|---|
| 2025.11.10 | ₩8,680 | ₩9,540 | ₩8,620 | ₩9,270 | +6.80% | 6.7만 |
|---|
| 2025.11.07 | ₩8,960 | ₩9,080 | ₩8,500 | ₩8,760 | -2.23% | 3.2만 |
|---|
| 2025.11.06 | ₩9,240 | ₩9,430 | ₩8,950 | ₩8,980 | -2.81% | 4.3만 |
|---|
| 2025.11.05 | ₩9,490 | ₩9,490 | ₩8,980 | ₩9,270 | -2.32% | 3.1만 |
|---|
| 2025.11.04 | ₩9,540 | ₩9,540 | ₩9,230 | ₩9,310 | -2.41% | 3.5만 |
|---|
| 2025.11.03 | ₩9,650 | ₩9,760 | ₩9,400 | ₩9,540 | -1.14% | 3.7만 |
|---|
| 2025.10.31 | ₩9,730 | ₩9,780 | ₩9,150 | ₩9,650 | -0.82% | 2.4만 |
|---|
| 2025.10.30 | ₩10,060 | ₩10,190 | ₩9,620 | ₩9,720 | -3.38% | 7.7만 |
|---|
| 2025.10.29 | ₩10,520 | ₩10,600 | ₩10,070 | ₩10,140 | -3.61% | 6.2만 |
|---|
| 2025.10.28 | ₩10,410 | ₩10,670 | ₩10,410 | ₩10,520 | +1.06% | 1.2만 |
|---|
| 2025.10.27 | ₩10,800 | ₩10,800 | ₩10,100 | ₩10,410 | -3.61% | 4.4만 |
|---|
| 2025.10.24 | ₩10,800 | ₩10,870 | ₩10,700 | ₩10,800 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩10,850 | ₩10,850 | ₩10,700 | ₩10,780 | -0.65% | 2.1만 |
|---|
| 2025.10.22 | ₩10,890 | ₩10,920 | ₩10,620 | ₩10,800 | -0.83% | 3.4만 |
|---|
| 2025.10.21 | ₩11,110 | ₩11,170 | ₩10,870 | ₩10,890 | -1.98% | 4.3만 |
|---|
| 2025.10.20 | ₩10,950 | ₩11,250 | ₩10,950 | ₩11,090 | +1.28% | 3.6만 |
|---|
| 2025.10.17 | ₩11,520 | ₩11,530 | ₩11,070 | ₩11,100 | -3.65% | 7.3만 |
|---|
| 2025.10.16 | ₩11,350 | ₩11,690 | ₩11,340 | ₩11,580 | +2.03% | 6.5만 |
|---|
| 2025.10.15 | ₩11,520 | ₩11,520 | ₩11,170 | ₩11,310 | -1.82% | 3.2만 |
|---|
| 2025.10.14 | ₩11,990 | ₩11,990 | ₩11,110 | ₩11,230 | -6.34% | 9.9만 |
|---|
| 2025.10.13 | ₩11,320 | ₩11,930 | ₩11,210 | ₩11,720 | +3.53% | 20.3만 |
|---|
| 2025.10.10 | ₩11,320 | ₩11,510 | ₩10,970 | ₩10,970 | -3.09% | 6만 |
|---|