시장 데이터를 불러오는 중
전체 종목
그린리소스 과거 주가
402490.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 장비 보호코팅 및 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
402490.KQ · KOSDAQ
주요 제품·사업: 반도체 및 디스플레이 장비 보호코팅 및 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,640 | ₩7,860 | ₩7,530 | ₩7,580 | -0.79% | 8.6만 |
| 2026.10.07 | ₩8,090 | ₩8,090 | ₩7,620 | ₩7,640 | -5.56% | 17.2만 |
| 2026.10.06 | ₩8,080 | ₩8,160 | ₩7,850 | ₩8,000 | -0.99% | 17.8만 |
| 2026.10.02 | ₩8,180 | ₩8,250 | ₩7,950 | ₩8,080 | -1.22% | 23.3만 |
| 2026.10.01 | ₩7,460 | ₩8,040 | ₩7,420 | ₩8,030 | +7.64% | 25.6만 |
| 2026.09.30 | ₩7,560 | ₩7,740 | ₩7,430 | ₩7,460 | -1.32% | 12.4만 |
| 2026.09.29 | ₩7,150 | ₩7,800 | ₩7,100 | ₩7,510 | +5.03% | 50.4만 |
| 2026.09.28 | ₩7,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,120 |
| ₩7,140 |
| -0.28% |
| 9.3만 |
| 2026.09.23 | ₩7,310 | ₩7,330 | ₩7,050 | ₩7,140 | -2.33% | 10.9만 |
|---|
| 2026.09.22 | ₩7,610 | ₩7,620 | ₩7,110 | ₩7,200 | -5.39% | 24.1만 |
|---|
| 2026.09.21 | ₩7,000 | ₩7,950 | ₩6,850 | ₩7,570 | +8.14% | 95.9만 |
|---|
| 2026.09.18 | ₩6,990 | ₩7,100 | ₩6,850 | ₩6,890 | -1.43% | 9.9만 |
|---|
| 2026.09.17 | ₩6,810 | ₩7,000 | ₩6,690 | ₩6,820 | +0.15% | 8.4만 |
|---|
| 2026.09.16 | ₩6,450 | ₩6,760 | ₩6,280 | ₩6,740 | +4.50% | 12.3만 |
|---|
| 2026.09.15 | ₩6,120 | ₩6,750 | ₩6,120 | ₩6,360 | +3.92% | 10.9만 |
|---|
| 2026.09.14 | ₩6,230 | ₩6,340 | ₩6,140 | ₩6,200 | -0.48% | 3.7만 |
|---|
| 2026.09.11 | ₩6,470 | ₩6,590 | ₩6,310 | ₩6,390 | -1.24% | 4.6만 |
|---|
| 2026.09.10 | ₩6,330 | ₩6,510 | ₩6,170 | ₩6,500 | +2.69% | 8만 |
|---|
| 2026.09.09 | ₩6,250 | ₩6,490 | ₩6,250 | ₩6,330 | +1.28% | 6.6만 |
|---|
| 2026.09.08 | ₩6,280 | ₩6,630 | ₩6,240 | ₩6,250 | -0.48% | 13.3만 |
|---|
| 2026.09.07 | ₩6,370 | ₩6,550 | ₩6,300 | ₩6,300 | -1.10% | 7.1만 |
|---|
| 2026.09.04 | ₩6,120 | ₩6,380 | ₩6,120 | ₩6,310 | +3.10% | 4.9만 |
|---|
| 2026.09.03 | ₩6,420 | ₩6,510 | ₩6,130 | ₩6,160 | -4.05% | 5.6만 |
|---|
| 2026.09.02 | ₩6,450 | ₩6,610 | ₩6,370 | ₩6,410 | -0.62% | 3.3만 |
|---|
| 2026.09.01 | ₩6,630 | ₩6,740 | ₩6,540 | ₩6,550 | -1.21% | 3.7만 |
|---|
| 2026.08.31 | ₩6,730 | ₩6,820 | ₩6,370 | ₩6,700 | -0.45% | 6.8만 |
|---|
| 2026.08.28 | ₩6,840 | ₩6,920 | ₩6,690 | ₩6,840 | 0.00% | 5.5만 |
|---|
| 2026.08.27 | ₩6,800 | ₩6,910 | ₩6,590 | ₩6,890 | +1.32% | 6.4만 |
|---|
| 2026.08.26 | ₩6,680 | ₩6,720 | ₩6,430 | ₩6,690 | +0.15% | 7.1만 |
|---|
| 2026.08.25 | ₩6,110 | ₩6,640 | ₩5,990 | ₩6,600 | +8.02% | 6.5만 |
|---|
| 2026.08.24 | ₩6,380 | ₩6,470 | ₩6,230 | ₩6,260 | -1.88% | 5.7만 |
|---|
| 2026.08.21 | ₩6,800 | ₩6,870 | ₩6,360 | ₩6,380 | -6.18% | 9.7만 |
|---|
| 2026.08.20 | ₩7,000 | ₩7,070 | ₩6,870 | ₩6,940 | -0.86% | 7.1만 |
|---|
| 2026.08.19 | ₩6,750 | ₩7,140 | ₩6,730 | ₩6,880 | +1.93% | 9.8만 |
|---|
| 2026.08.18 | ₩7,460 | ₩7,590 | ₩7,080 | ₩7,130 | -4.42% | 15.5만 |
|---|
| 2026.08.14 | ₩7,920 | ₩7,970 | ₩7,410 | ₩7,680 | -3.03% | 13.8만 |
|---|
| 2026.08.13 | ₩7,830 | ₩7,980 | ₩7,600 | ₩7,700 | -1.66% | 16만 |
|---|
| 2026.08.12 | ₩7,570 | ₩7,790 | ₩7,260 | ₩7,650 | +1.06% | 13.1만 |
|---|
| 2026.08.11 | ₩7,230 | ₩7,540 | ₩7,030 | ₩7,500 | +3.73% | 8.8만 |
|---|
| 2026.08.10 | ₩6,750 | ₩7,280 | ₩6,710 | ₩7,270 | +7.70% | 15.3만 |
|---|
| 2026.08.07 | ₩7,080 | ₩7,080 | ₩6,500 | ₩6,700 | -5.37% | 11.8만 |
|---|
| 2026.08.06 | ₩7,150 | ₩7,250 | ₩6,850 | ₩6,930 | -3.08% | 11.9만 |
|---|
| 2026.08.05 | ₩6,800 | ₩7,350 | ₩6,640 | ₩7,310 | +7.50% | 22.7만 |
|---|
| 2026.08.04 | ₩6,350 | ₩6,670 | ₩6,340 | ₩6,610 | +4.09% | 9.6만 |
|---|
| 2026.08.03 | ₩6,070 | ₩6,700 | ₩6,060 | ₩6,320 | +4.12% | 14.5만 |
|---|
| 2026.07.31 | ₩5,510 | ₩6,350 | ₩5,510 | ₩6,250 | +13.43% | 28.6만 |
|---|
| 2026.07.30 | ₩4,905 | ₩5,490 | ₩4,905 | ₩5,250 | +7.03% | 12.7만 |
|---|
| 2026.07.29 | ₩6,050 | ₩6,210 | ₩4,825 | ₩5,300 | -12.40% | 32.2만 |
|---|
| 2026.07.28 | ₩6,500 | ₩6,600 | ₩6,000 | ₩6,040 | -7.08% | 18.9만 |
|---|
| 2026.07.27 | ₩6,800 | ₩7,010 | ₩6,640 | ₩6,730 | -1.03% | 10.7만 |
|---|
| 2026.07.24 | ₩7,110 | ₩7,110 | ₩6,670 | ₩6,690 | -5.91% | 10.3만 |
|---|
| 2026.07.23 | ₩6,870 | ₩7,240 | ₩6,800 | ₩7,230 | +5.24% | 11.4만 |
|---|
| 2026.07.22 | ₩6,990 | ₩7,130 | ₩6,770 | ₩6,860 | -1.86% | 9.3만 |
|---|
| 2026.07.21 | ₩6,540 | ₩6,910 | ₩6,450 | ₩6,710 | +2.60% | 9.5만 |
|---|
| 2026.07.20 | ₩6,800 | ₩7,110 | ₩6,570 | ₩6,600 | -2.94% | 15만 |
|---|
| 2026.07.16 | ₩7,410 | ₩7,520 | ₩7,100 | ₩7,120 | -3.91% | 7.7만 |
|---|
| 2026.07.15 | ₩7,280 | ₩7,680 | ₩7,280 | ₩7,660 | +5.22% | 11.9만 |
|---|
| 2026.07.14 | ₩7,160 | ₩7,350 | ₩6,700 | ₩7,100 | -0.84% | 17.5만 |
|---|
| 2026.07.13 | ₩8,130 | ₩8,330 | ₩7,240 | ₩7,240 | -10.95% | 18.4만 |
|---|
| 2026.07.10 | ₩7,710 | ₩8,200 | ₩7,700 | ₩8,140 | +5.58% | 14만 |
|---|
| 2026.07.09 | ₩7,320 | ₩7,700 | ₩7,210 | ₩7,550 | +3.14% | 16.2만 |
|---|
| 2026.07.08 | ₩7,700 | ₩8,000 | ₩7,230 | ₩7,320 | -4.94% | 18.5만 |
|---|
| 2026.07.07 | ₩8,180 | ₩8,650 | ₩7,780 | ₩7,920 | -3.18% | 33.2만 |
|---|
| 2026.07.06 | ₩8,510 | ₩8,560 | ₩7,870 | ₩8,190 | -3.76% | 13.6만 |
|---|
| 2026.07.03 | ₩8,220 | ₩8,470 | ₩7,790 | ₩8,460 | +2.92% | 14.9만 |
|---|
| 2026.07.02 | ₩9,050 | ₩9,100 | ₩8,170 | ₩8,220 | -9.17% | 22.4만 |
|---|
| 2026.07.01 | ₩9,210 | ₩9,660 | ₩9,000 | ₩9,230 | +0.22% | 15.9만 |
|---|
| 2026.06.30 | ₩9,260 | ₩9,430 | ₩9,040 | ₩9,210 | -0.54% | 11.2만 |
|---|
| 2026.06.29 | ₩8,420 | ₩9,400 | ₩8,420 | ₩9,350 | +11.05% | 12.7만 |
|---|
| 2026.06.26 | ₩8,990 | ₩9,150 | ₩8,330 | ₩8,600 | -4.34% | 26.4만 |
|---|
| 2026.06.25 | ₩9,340 | ₩9,900 | ₩8,940 | ₩9,010 | -3.53% | 17.6만 |
|---|
| 2026.06.24 | ₩9,200 | ₩9,550 | ₩9,160 | ₩9,320 | +1.30% | 19.3만 |
|---|
| 2026.06.23 | ₩10,360 | ₩10,370 | ₩9,240 | ₩9,250 | -10.71% | 23.7만 |
|---|
| 2026.06.22 | ₩9,800 | ₩10,580 | ₩9,800 | ₩10,390 | +6.02% | 21.8만 |
|---|
| 2026.06.19 | ₩10,860 | ₩11,030 | ₩9,840 | ₩10,070 | -7.27% | 31.8만 |
|---|
| 2026.06.18 | ₩11,380 | ₩11,380 | ₩10,520 | ₩10,820 | -4.92% | 24.2만 |
|---|
| 2026.06.17 | ₩11,370 | ₩11,740 | ₩11,120 | ₩11,390 | +0.18% | 27.8만 |
|---|
| 2026.06.16 | ₩12,000 | ₩12,190 | ₩11,370 | ₩11,380 | -5.17% | 24.1만 |
|---|
| 2026.06.15 | ₩12,110 | ₩12,400 | ₩11,720 | ₩11,850 | -2.15% | 25.3만 |
|---|
| 2026.06.12 | ₩11,810 | ₩12,250 | ₩11,400 | ₩11,720 | -0.76% | 29만 |
|---|
| 2026.06.11 | ₩10,550 | ₩11,300 | ₩10,500 | ₩11,200 | +6.16% | 24.2만 |
|---|
| 2026.06.10 | ₩11,120 | ₩11,430 | ₩10,680 | ₩11,040 | -0.72% | 1.1천 |
|---|
| 2026.06.09 | ₩10,380 | ₩11,410 | ₩10,380 | ₩11,220 | +8.09% | 30.8만 |
|---|
| 2026.06.08 | ₩10,600 | ₩10,990 | ₩10,330 | ₩10,380 | -2.08% | 42.6만 |
|---|
| 2026.06.05 | ₩12,500 | ₩12,570 | ₩11,530 | ₩11,750 | -6.00% | 29만 |
|---|
| 2026.06.04 | ₩11,940 | ₩13,270 | ₩11,910 | ₩12,790 | +7.12% | 38.6만 |
|---|
| 2026.06.02 | ₩12,720 | ₩12,870 | ₩11,930 | ₩12,300 | -3.30% | 49.7만 |
|---|
| 2026.06.01 | ₩13,650 | ₩14,100 | ₩12,900 | ₩12,900 | -5.49% | 53.1만 |
|---|
| 2026.05.29 | ₩15,420 | ₩15,600 | ₩13,750 | ₩13,880 | -9.99% | 57만 |
|---|
| 2026.05.28 | ₩16,970 | ₩16,970 | ₩14,760 | ₩15,270 | -10.02% | 66.2만 |
|---|
| 2026.05.27 | ₩18,050 | ₩18,490 | ₩16,830 | ₩17,050 | -5.54% | 60만 |
|---|
| 2026.05.26 | ₩18,330 | ₩18,800 | ₩17,630 | ₩17,840 | -2.67% | 74.1만 |
|---|
| 2026.05.22 | ₩17,300 | ₩17,890 | ₩16,720 | ₩17,450 | +0.87% | 85.5만 |
|---|
| 2026.05.21 | ₩16,310 | ₩17,430 | ₩16,050 | ₩16,640 | +2.02% | 111.9만 |
|---|
| 2026.05.20 | ₩14,900 | ₩15,970 | ₩14,400 | ₩15,500 | +4.03% | 98.2만 |
|---|
| 2026.05.19 | ₩15,870 | ₩15,870 | ₩14,710 | ₩14,900 | -6.11% | 46.8만 |
|---|
| 2026.05.18 | ₩15,740 | ₩16,340 | ₩15,260 | ₩15,870 | +0.83% | 71.4만 |
|---|
| 2026.05.15 | ₩18,150 | ₩18,230 | ₩16,080 | ₩16,400 | -9.64% | 77.8만 |
|---|
| 2026.05.14 | ₩19,200 | ₩19,200 | ₩17,500 | ₩18,150 | -5.47% | 67.5만 |
|---|
| 2026.05.13 | ₩18,390 | ₩19,850 | ₩17,640 | ₩19,590 | +6.53% | 92.3만 |
|---|
| 2026.05.12 | ₩21,400 | ₩21,500 | ₩18,100 | ₩18,880 | -11.78% | 146.7만 |
|---|
| 2026.05.11 | ₩23,000 | ₩23,050 | ₩21,300 | ₩21,350 | -7.17% | 58.6만 |
|---|
| 2026.05.08 | ₩21,750 | ₩24,050 | ₩21,250 | ₩22,650 | +4.14% | 101만 |
|---|
| 2026.05.07 | ₩23,700 | ₩24,200 | ₩22,400 | ₩22,550 | -4.85% | 134.5만 |
|---|
| 2026.05.06 | ₩22,200 | ₩23,500 | ₩21,000 | ₩22,400 | +0.90% | 182.8만 |
|---|
| 2026.05.04 | ₩20,950 | ₩21,300 | ₩20,500 | ₩20,700 | -1.19% | 53.3만 |
|---|
| 2026.04.30 | ₩22,000 | ₩22,250 | ₩20,800 | ₩20,800 | -5.45% | 56.2만 |
|---|
| 2026.04.29 | ₩21,850 | ₩22,800 | ₩20,400 | ₩22,350 | +2.29% | 126.7만 |
|---|
| 2026.04.28 | ₩24,050 | ₩24,100 | ₩22,550 | ₩22,750 | -5.41% | 83.4만 |
|---|
| 2026.04.27 | ₩23,200 | ₩24,350 | ₩22,700 | ₩24,050 | +3.66% | 119.8만 |
|---|
| 2026.04.24 | ₩22,000 | ₩22,850 | ₩21,550 | ₩22,650 | +2.95% | 88.8만 |
|---|
| 2026.04.23 | ₩22,750 | ₩23,650 | ₩21,350 | ₩21,600 | -5.05% | 144.2만 |
|---|
| 2026.04.22 | ₩24,100 | ₩24,100 | ₩21,850 | ₩23,050 | -4.36% | 171.7만 |
|---|
| 2026.04.21 | ₩22,150 | ₩24,850 | ₩21,900 | ₩24,100 | +8.80% | 350.6만 |
|---|
| 2026.04.20 | ₩20,350 | ₩21,800 | ₩20,000 | ₩21,450 | +5.41% | 148.6만 |
|---|
| 2026.04.17 | ₩20,900 | ₩21,400 | ₩19,500 | ₩20,500 | -1.91% | 123.3만 |
|---|
| 2026.04.16 | ₩21,650 | ₩21,700 | ₩20,100 | ₩20,850 | -3.70% | 218.3만 |
|---|
| 2026.04.15 | ₩18,060 | ₩22,300 | ₩17,850 | ₩21,200 | +17.39% | 877.6만 |
|---|
| 2026.04.14 | ₩15,280 | ₩17,620 | ₩15,140 | ₩17,300 | +13.22% | 602.8만 |
|---|
| 2026.04.13 | ₩14,880 | ₩15,780 | ₩14,670 | ₩15,040 | +1.08% | 78.3만 |
|---|
| 2026.04.10 | ₩15,720 | ₩16,040 | ₩15,230 | ₩15,290 | -2.74% | 79.4만 |
|---|
| 2026.04.09 | ₩15,590 | ₩16,210 | ₩15,000 | ₩15,410 | -1.15% | 102.2만 |
|---|
| 2026.04.08 | ₩15,910 | ₩16,640 | ₩15,170 | ₩15,590 | -2.01% | 269.9만 |
|---|
| 2026.04.07 | ₩15,580 | ₩15,760 | ₩14,460 | ₩14,800 | -5.01% | 137.1만 |
|---|
| 2026.04.06 | ₩14,320 | ₩15,840 | ₩14,190 | ₩14,900 | +4.05% | 462.2만 |
|---|
| 2026.04.03 | ₩14,000 | ₩14,120 | ₩13,110 | ₩13,160 | -6.00% | 56.3만 |
|---|
| 2026.04.02 | ₩14,900 | ₩14,930 | ₩13,050 | ₩13,620 | -8.59% | 80.4만 |
|---|
| 2026.04.01 | ₩14,490 | ₩15,400 | ₩14,100 | ₩14,750 | +1.79% | 120.5만 |
|---|
| 2026.03.31 | ₩15,610 | ₩15,740 | ₩13,300 | ₩13,810 | -11.53% | 138.6만 |
|---|
| 2026.03.30 | ₩15,100 | ₩16,280 | ₩15,000 | ₩15,720 | +4.11% | 285.4만 |
|---|
| 2026.03.27 | ₩14,460 | ₩15,870 | ₩13,990 | ₩13,260 | -8.30% | 461.7만 |
|---|
| 2026.03.26 | ₩14,050 | ₩14,060 | ₩12,790 | ₩13,260 | -5.62% | 93.7만 |
|---|
| 2026.03.25 | ₩13,390 | ₩14,550 | ₩12,940 | ₩14,050 | +4.93% | 111.7만 |
|---|
| 2026.03.24 | ₩14,940 | ₩14,980 | ₩12,890 | ₩13,100 | -12.32% | 134.5만 |
|---|
| 2026.03.23 | ₩14,250 | ₩15,100 | ₩14,170 | ₩14,360 | +0.77% | 81.8만 |
|---|
| 2026.03.20 | ₩15,490 | ₩15,600 | ₩14,480 | ₩14,900 | -3.81% | 126.5만 |
|---|
| 2026.03.19 | ₩15,300 | ₩16,750 | ₩15,190 | ₩15,490 | +1.24% | 184만 |
|---|
| 2026.03.18 | ₩14,490 | ₩16,430 | ₩14,450 | ₩15,770 | +8.83% | 507.9만 |
|---|
| 2026.03.17 | ₩14,890 | ₩15,800 | ₩14,200 | ₩14,290 | -4.03% | 297.7만 |
|---|
| 2026.03.16 | ₩13,280 | ₩13,950 | ₩12,800 | ₩13,950 | +5.05% | 198만 |
|---|
| 2026.03.13 | ₩12,350 | ₩13,800 | ₩12,020 | ₩13,180 | +6.72% | 239.2만 |
|---|
| 2026.03.12 | ₩13,010 | ₩13,170 | ₩12,260 | ₩12,670 | -2.61% | 120.6만 |
|---|
| 2026.03.11 | ₩13,180 | ₩13,480 | ₩12,400 | ₩12,970 | -1.59% | 379.8만 |
|---|
| 2026.03.10 | ₩10,850 | ₩12,770 | ₩10,460 | ₩12,620 | +16.31% | 567만 |
|---|
| 2026.03.09 | ₩11,260 | ₩11,570 | ₩9,910 | ₩10,340 | -8.17% | 115.8만 |
|---|
| 2026.03.06 | ₩12,070 | ₩12,280 | ₩11,090 | ₩11,860 | -1.74% | 187.7만 |
|---|
| 2026.03.05 | ₩12,400 | ₩12,900 | ₩11,560 | ₩12,090 | -2.50% | 406.2만 |
|---|
| 2026.03.04 | ₩10,350 | ₩12,200 | ₩10,130 | ₩10,810 | +4.44% | 1219.3만 |
|---|
| 2026.03.03 | ₩9,150 | ₩10,080 | ₩9,050 | ₩9,730 | +6.34% | 158.1만 |
|---|
| 2026.02.27 | ₩9,530 | ₩9,870 | ₩9,340 | ₩9,400 | -1.36% | 26.9만 |
|---|
| 2026.02.26 | ₩9,730 | ₩9,730 | ₩9,450 | ₩9,530 | -2.06% | 26.2만 |
|---|
| 2026.02.25 | ₩9,840 | ₩9,860 | ₩9,530 | ₩9,560 | -2.85% | 29.8만 |
|---|
| 2026.02.24 | ₩9,350 | ₩9,900 | ₩9,210 | ₩9,750 | +4.28% | 56.9만 |
|---|
| 2026.02.23 | ₩9,740 | ₩9,740 | ₩9,320 | ₩9,350 | -4.00% | 50.9만 |
|---|
| 2026.02.20 | ₩9,900 | ₩10,010 | ₩9,590 | ₩9,740 | -1.62% | 62만 |
|---|
| 2026.02.19 | ₩10,350 | ₩10,490 | ₩9,900 | ₩10,010 | -3.29% | 167.8만 |
|---|
| 2026.02.13 | ₩9,740 | ₩10,190 | ₩9,700 | ₩9,740 | 0.00% | 131만 |
|---|
| 2026.02.12 | ₩9,600 | ₩10,400 | ₩9,400 | ₩9,830 | +2.40% | 537만 |
|---|
| 2026.02.11 | ₩8,910 | ₩10,730 | ₩8,670 | ₩9,600 | +7.74% | 752.8만 |
|---|
| 2026.02.10 | ₩8,800 | ₩8,950 | ₩8,730 | ₩8,840 | +0.45% | 16.6만 |
|---|
| 2026.02.09 | ₩8,530 | ₩8,990 | ₩8,530 | ₩8,850 | +3.75% | 22.4만 |
|---|
| 2026.02.06 | ₩8,320 | ₩8,530 | ₩7,870 | ₩8,360 | +0.48% | 19.3만 |
|---|
| 2026.02.05 | ₩8,700 | ₩8,730 | ₩8,420 | ₩8,520 | -2.07% | 14.5만 |
|---|
| 2026.02.04 | ₩8,750 | ₩8,890 | ₩8,530 | ₩8,790 | +0.46% | 18.6만 |
|---|
| 2026.02.03 | ₩8,370 | ₩8,750 | ₩8,310 | ₩8,750 | +4.54% | 17.4만 |
|---|
| 2026.02.02 | ₩8,650 | ₩8,710 | ₩8,250 | ₩8,270 | -4.39% | 24.9만 |
|---|
| 2026.01.30 | ₩9,000 | ₩9,040 | ₩8,630 | ₩8,710 | -3.22% | 29.7만 |
|---|
| 2026.01.29 | ₩8,930 | ₩9,150 | ₩8,620 | ₩8,900 | -0.34% | 38만 |
|---|
| 2026.01.28 | ₩8,770 | ₩8,980 | ₩8,640 | ₩8,850 | +0.91% | 25.8만 |
|---|
| 2026.01.27 | ₩8,610 | ₩8,820 | ₩8,500 | ₩8,610 | 0.00% | 21.7만 |
|---|
| 2026.01.26 | ₩8,470 | ₩8,650 | ₩8,440 | ₩8,620 | +1.77% | 22.1만 |
|---|
| 2026.01.23 | ₩8,380 | ₩8,500 | ₩8,240 | ₩8,470 | +1.07% | 12.7만 |
|---|
| 2026.01.22 | ₩8,320 | ₩8,650 | ₩8,100 | ₩8,380 | +0.72% | 26만 |
|---|
| 2026.01.21 | ₩8,400 | ₩8,450 | ₩8,090 | ₩8,220 | -2.14% | 27.3만 |
|---|
| 2026.01.20 | ₩9,050 | ₩9,080 | ₩8,300 | ₩8,580 | -5.19% | 31.2만 |
|---|
| 2026.01.19 | ₩8,530 | ₩8,990 | ₩8,490 | ₩8,750 | +2.58% | 40.8만 |
|---|
| 2026.01.16 | ₩8,650 | ₩9,160 | ₩8,560 | ₩8,670 | +0.23% | 32.4만 |
|---|
| 2026.01.15 | ₩8,420 | ₩8,650 | ₩8,310 | ₩8,650 | +2.73% | 14.5만 |
|---|
| 2026.01.14 | ₩8,680 | ₩8,730 | ₩8,440 | ₩8,500 | -2.07% | 14만 |
|---|
| 2026.01.13 | ₩8,780 | ₩8,910 | ₩8,570 | ₩8,670 | -1.25% | 16.4만 |
|---|
| 2026.01.12 | ₩8,900 | ₩9,100 | ₩8,620 | ₩8,770 | -1.46% | 21.3만 |
|---|
| 2026.01.09 | ₩8,750 | ₩8,960 | ₩8,610 | ₩8,790 | +0.46% | 17.6만 |
|---|
| 2026.01.08 | ₩9,100 | ₩9,420 | ₩8,790 | ₩8,790 | -3.41% | 37.5만 |
|---|
| 2026.01.07 | ₩9,090 | ₩9,260 | ₩8,790 | ₩8,950 | -1.54% | 29.9만 |
|---|
| 2026.01.06 | ₩8,950 | ₩9,080 | ₩8,750 | ₩9,010 | +0.67% | 22.2만 |
|---|
| 2026.01.05 | ₩9,010 | ₩9,290 | ₩8,750 | ₩8,970 | -0.44% | 47.4만 |
|---|
| 2026.01.02 | ₩8,260 | ₩8,850 | ₩8,260 | ₩8,750 | +5.93% | 48.5만 |
|---|
| 2025.12.30 | ₩8,350 | ₩8,420 | ₩8,200 | ₩8,270 | -0.96% | 12.3만 |
|---|
| 2025.12.29 | ₩8,090 | ₩8,490 | ₩8,020 | ₩8,400 | +3.83% | 46.2만 |
|---|
| 2025.12.26 | ₩7,840 | ₩8,260 | ₩7,840 | ₩8,020 | +2.30% | 19.4만 |
|---|
| 2025.12.24 | ₩7,980 | ₩7,980 | ₩7,680 | ₩7,840 | -1.75% | 8.2만 |
|---|
| 2025.12.23 | ₩7,900 | ₩7,990 | ₩7,670 | ₩7,740 | -2.03% | 13.6만 |
|---|
| 2025.12.22 | ₩7,780 | ₩8,170 | ₩7,770 | ₩7,900 | +1.54% | 24만 |
|---|
| 2025.12.19 | ₩7,320 | ₩8,010 | ₩7,310 | ₩7,790 | +6.42% | 31.8만 |
|---|
| 2025.12.18 | ₩7,620 | ₩8,380 | ₩7,330 | ₩7,330 | -3.81% | 112.8만 |
|---|
| 2025.12.17 | ₩7,570 | ₩7,720 | ₩7,500 | ₩7,630 | +0.79% | 7.1만 |
|---|
| 2025.12.16 | ₩7,790 | ₩7,790 | ₩7,550 | ₩7,610 | -2.31% | 9.8만 |
|---|
| 2025.12.15 | ₩7,700 | ₩7,870 | ₩7,570 | ₩7,860 | +2.08% | 5.1만 |
|---|
| 2025.12.12 | ₩7,750 | ₩7,850 | ₩7,680 | ₩7,840 | +1.16% | 5.9만 |
|---|
| 2025.12.11 | ₩7,620 | ₩7,800 | ₩7,620 | ₩7,740 | +1.57% | 6.5만 |
|---|
| 2025.12.10 | ₩7,800 | ₩7,900 | ₩7,660 | ₩7,680 | -1.54% | 6.5만 |
|---|
| 2025.12.09 | ₩7,790 | ₩7,900 | ₩7,730 | ₩7,800 | +0.13% | 4.1만 |
|---|
| 2025.12.08 | ₩7,920 | ₩8,030 | ₩7,710 | ₩7,820 | -1.26% | 9.8만 |
|---|
| 2025.12.05 | ₩7,910 | ₩7,990 | ₩7,700 | ₩7,920 | +0.13% | 6.6만 |
|---|
| 2025.12.04 | ₩8,070 | ₩8,070 | ₩7,840 | ₩7,910 | -1.98% | 6.7만 |
|---|
| 2025.12.03 | ₩7,960 | ₩8,240 | ₩7,850 | ₩8,070 | +1.38% | 15.8만 |
|---|
| 2025.12.02 | ₩7,730 | ₩7,870 | ₩7,710 | ₩7,830 | +1.29% | 4.4만 |
|---|
| 2025.12.01 | ₩7,730 | ₩7,900 | ₩7,610 | ₩7,710 | -0.26% | 12만 |
|---|
| 2025.11.28 | ₩7,490 | ₩7,750 | ₩7,480 | ₩7,710 | +2.94% | 6.1만 |
|---|
| 2025.11.27 | ₩7,450 | ₩7,540 | ₩7,380 | ₩7,490 | +0.54% | 5.1만 |
|---|
| 2025.11.26 | ₩7,210 | ₩7,450 | ₩7,180 | ₩7,440 | +3.19% | 6.6만 |
|---|
| 2025.11.25 | ₩7,060 | ₩7,330 | ₩7,060 | ₩7,250 | +2.69% | 7만 |
|---|
| 2025.11.24 | ₩7,050 | ₩7,190 | ₩6,970 | ₩7,050 | 0.00% | 6.2만 |
|---|
| 2025.11.21 | ₩7,180 | ₩7,220 | ₩6,970 | ₩7,040 | -1.95% | 7.7만 |
|---|
| 2025.11.20 | ₩7,210 | ₩7,460 | ₩7,210 | ₩7,320 | +1.53% | 4.5만 |
|---|
| 2025.11.19 | ₩7,250 | ₩7,550 | ₩7,090 | ₩7,160 | -1.24% | 6.2만 |
|---|
| 2025.11.18 | ₩7,610 | ₩7,700 | ₩7,280 | ₩7,340 | -3.55% | 11.8만 |
|---|
| 2025.11.17 | ₩7,690 | ₩7,890 | ₩7,560 | ₩7,730 | +0.52% | 6.6만 |
|---|
| 2025.11.14 | ₩7,990 | ₩7,990 | ₩7,690 | ₩7,690 | -3.75% | 7.9만 |
|---|
| 2025.11.13 | ₩7,960 | ₩8,090 | ₩7,870 | ₩8,070 | +1.38% | 7.1만 |
|---|
| 2025.11.12 | ₩7,980 | ₩8,110 | ₩7,910 | ₩8,030 | +0.63% | 5만 |
|---|
| 2025.11.11 | ₩7,880 | ₩8,370 | ₩7,880 | ₩8,000 | +1.52% | 13만 |
|---|
| 2025.11.10 | ₩7,600 | ₩7,990 | ₩7,600 | ₩7,990 | +5.13% | 7.5만 |
|---|
| 2025.11.07 | ₩7,870 | ₩7,950 | ₩7,480 | ₩7,600 | -3.43% | 11.9만 |
|---|
| 2025.11.06 | ₩7,930 | ₩8,120 | ₩7,810 | ₩7,890 | -0.50% | 8.3만 |
|---|
| 2025.11.05 | ₩8,130 | ₩8,130 | ₩7,540 | ₩7,880 | -3.08% | 20.5만 |
|---|
| 2025.11.04 | ₩8,450 | ₩8,450 | ₩8,140 | ₩8,150 | -3.55% | 14.8만 |
|---|
| 2025.11.03 | ₩8,120 | ₩8,890 | ₩8,060 | ₩8,450 | +4.06% | 38.1만 |
|---|
| 2025.10.31 | ₩8,000 | ₩8,340 | ₩7,950 | ₩8,120 | +1.50% | 13.3만 |
|---|
| 2025.10.30 | ₩8,250 | ₩8,250 | ₩7,930 | ₩8,010 | -2.91% | 15.8만 |
|---|
| 2025.10.29 | ₩8,240 | ₩8,290 | ₩8,140 | ₩8,220 | -0.24% | 12.2만 |
|---|
| 2025.10.28 | ₩8,150 | ₩8,310 | ₩8,080 | ₩8,230 | +0.98% | 12.8만 |
|---|
| 2025.10.27 | ₩8,420 | ₩8,430 | ₩8,140 | ₩8,190 | -2.73% | 16.3만 |
|---|
| 2025.10.24 | ₩8,300 | ₩8,390 | ₩8,230 | ₩8,290 | -0.12% | 10.5만 |
|---|
| 2025.10.23 | ₩8,500 | ₩8,530 | ₩8,230 | ₩8,250 | -2.94% | 14.3만 |
|---|
| 2025.10.22 | ₩8,620 | ₩8,810 | ₩8,360 | ₩8,550 | -0.81% | 10만 |
|---|
| 2025.10.21 | ₩8,580 | ₩8,790 | ₩8,400 | ₩8,520 | -0.70% | 15.6만 |
|---|
| 2025.10.20 | ₩8,410 | ₩8,650 | ₩8,410 | ₩8,600 | +2.26% | 13.2만 |
|---|
| 2025.10.17 | ₩8,740 | ₩8,740 | ₩8,400 | ₩8,410 | -3.78% | 21.8만 |
|---|
| 2025.10.16 | ₩8,810 | ₩8,970 | ₩8,720 | ₩8,730 | -0.91% | 15.7만 |
|---|
| 2025.10.15 | ₩8,760 | ₩8,950 | ₩8,750 | ₩8,890 | +1.48% | 16.2만 |
|---|
| 2025.10.14 | ₩9,050 | ₩9,160 | ₩8,560 | ₩8,690 | -3.98% | 37.6만 |
|---|
| 2025.10.13 | ₩9,070 | ₩9,600 | ₩8,940 | ₩9,040 | -0.33% | 110.9만 |
|---|
| 2025.10.10 | ₩9,070 | ₩9,200 | ₩8,910 | ₩9,000 | -0.77% | 33.2만 |
|---|