시장 데이터를 불러오는 중
전체 종목
스튜디오삼익 과거 주가
415380.KQ · KOSDAQ
주요 제품·사업: 침실가구, 거실가구, 옷장/수납, 주방가구 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
415380.KQ · KOSDAQ
주요 제품·사업: 침실가구, 거실가구, 옷장/수납, 주방가구 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,170 | ₩2,225 | ₩2,155 | ₩2,175 | +0.23% | 1.7만 |
| 2026.10.07 | ₩2,140 | ₩2,200 | ₩2,130 | ₩2,195 | +2.57% | 1.5만 |
| 2026.10.06 | ₩2,110 | ₩2,185 | ₩2,105 | ₩2,170 | +2.84% | 1.3만 |
| 2026.10.02 | ₩2,090 | ₩2,130 | ₩2,055 | ₩2,120 | +1.44% | 1.6만 |
| 2026.10.01 | ₩2,095 | ₩2,095 | ₩2,055 | ₩2,085 | -0.48% | 8.3천 |
| 2026.09.30 | ₩2,090 | ₩2,165 | ₩2,010 | ₩2,110 | +0.96% | 2.5만 |
| 2026.09.29 | ₩2,115 | ₩2,130 | ₩2,060 | ₩2,115 | 0.00% | 6.8천 |
| 2026.09.28 | ₩2,140 | ₩2,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,105 |
| ₩2,140 |
| 0.00% |
| 4.1천 |
| 2026.09.23 | ₩2,140 | ₩2,155 | ₩2,125 | ₩2,140 | 0.00% | 1.2만 |
|---|
| 2026.09.22 | ₩2,140 | ₩2,155 | ₩2,115 | ₩2,140 | 0.00% | 5.2천 |
|---|
| 2026.09.21 | ₩2,185 | ₩2,215 | ₩2,130 | ₩2,155 | -1.37% | 2.8만 |
|---|
| 2026.09.18 | ₩2,195 | ₩2,215 | ₩2,165 | ₩2,185 | -0.46% | 2.1만 |
|---|
| 2026.09.17 | ₩2,190 | ₩2,235 | ₩2,165 | ₩2,185 | -0.23% | 3.1만 |
|---|
| 2026.09.16 | ₩2,220 | ₩2,225 | ₩2,165 | ₩2,185 | -1.58% | 2.6만 |
|---|
| 2026.09.15 | ₩2,190 | ₩2,215 | ₩2,190 | ₩2,205 | +0.68% | 2.2만 |
|---|
| 2026.09.14 | ₩2,190 | ₩2,215 | ₩2,150 | ₩2,190 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩2,120 | ₩2,210 | ₩2,120 | ₩2,190 | +3.30% | 2.6만 |
|---|
| 2026.09.10 | ₩2,120 | ₩2,185 | ₩2,120 | ₩2,170 | +2.36% | 3.7만 |
|---|
| 2026.09.09 | ₩2,165 | ₩2,165 | ₩2,100 | ₩2,125 | -1.85% | 2.9만 |
|---|
| 2026.09.08 | ₩2,030 | ₩2,135 | ₩2,015 | ₩2,060 | +1.48% | 3.3만 |
|---|
| 2026.09.07 | ₩2,025 | ₩2,060 | ₩2,000 | ₩2,035 | +0.49% | 1.6만 |
|---|
| 2026.09.04 | ₩2,030 | ₩2,055 | ₩1,970 | ₩2,005 | -1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩1,991 | ₩2,040 | ₩1,981 | ₩2,030 | +1.96% | 2.4만 |
|---|
| 2026.09.02 | ₩2,020 | ₩2,020 | ₩1,953 | ₩1,991 | -1.44% | 2.1만 |
|---|
| 2026.09.01 | ₩1,991 | ₩2,060 | ₩1,951 | ₩2,020 | +1.46% | 2.3만 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,010 | ₩1,971 | ₩1,991 | -0.95% | 1.1만 |
|---|
| 2026.08.28 | ₩2,020 | ₩2,020 | ₩1,969 | ₩2,015 | -0.25% | 9.3천 |
|---|
| 2026.08.27 | ₩1,974 | ₩2,040 | ₩1,974 | ₩2,020 | +2.33% | 4.4만 |
|---|
| 2026.08.26 | ₩1,979 | ₩1,993 | ₩1,936 | ₩1,974 | -0.25% | 1.3만 |
|---|
| 2026.08.25 | ₩1,900 | ₩1,992 | ₩1,900 | ₩1,979 | +4.16% | 2.2만 |
|---|
| 2026.08.24 | ₩1,920 | ₩1,928 | ₩1,904 | ₩1,928 | +0.42% | 4.3천 |
|---|
| 2026.08.21 | ₩1,960 | ₩1,969 | ₩1,878 | ₩1,925 | -1.79% | 1.4만 |
|---|
| 2026.08.20 | ₩1,977 | ₩1,984 | ₩1,940 | ₩1,976 | -0.05% | 1.5만 |
|---|
| 2026.08.19 | ₩1,961 | ₩1,993 | ₩1,919 | ₩1,977 | +0.82% | 2.8만 |
|---|
| 2026.08.18 | ₩2,060 | ₩2,060 | ₩1,931 | ₩1,961 | -4.81% | 2.6만 |
|---|
| 2026.08.14 | ₩2,080 | ₩2,100 | ₩2,060 | ₩2,060 | -0.96% | 1.4만 |
|---|
| 2026.08.13 | ₩2,065 | ₩2,140 | ₩2,035 | ₩2,095 | +1.45% | 6.7만 |
|---|
| 2026.08.12 | ₩2,035 | ₩2,080 | ₩2,025 | ₩2,065 | +1.47% | 1.8만 |
|---|
| 2026.08.11 | ₩1,999 | ₩2,095 | ₩1,950 | ₩2,035 | +1.80% | 3.8만 |
|---|
| 2026.08.10 | ₩1,998 | ₩2,010 | ₩1,932 | ₩1,948 | -2.50% | 1만 |
|---|
| 2026.08.07 | ₩2,015 | ₩2,015 | ₩1,977 | ₩1,998 | -0.84% | 1.1만 |
|---|
| 2026.08.06 | ₩1,911 | ₩2,060 | ₩1,882 | ₩2,015 | +5.44% | 6.4만 |
|---|
| 2026.08.05 | ₩1,930 | ₩1,930 | ₩1,885 | ₩1,925 | -0.26% | 6.3천 |
|---|
| 2026.08.04 | ₩1,825 | ₩1,906 | ₩1,810 | ₩1,906 | +4.44% | 3.5만 |
|---|
| 2026.08.03 | ₩1,875 | ₩1,883 | ₩1,803 | ₩1,824 | -2.72% | 7.4천 |
|---|
| 2026.07.31 | ₩1,846 | ₩1,875 | ₩1,844 | ₩1,875 | +1.57% | 1.9만 |
|---|
| 2026.07.30 | ₩1,840 | ₩1,841 | ₩1,761 | ₩1,828 | -0.65% | 4만 |
|---|
| 2026.07.29 | ₩1,792 | ₩1,841 | ₩1,700 | ₩1,760 | -1.79% | 7.8만 |
|---|
| 2026.07.28 | ₩1,899 | ₩1,899 | ₩1,742 | ₩1,762 | -7.21% | 6.1만 |
|---|
| 2026.07.27 | ₩1,845 | ₩1,898 | ₩1,786 | ₩1,873 | +1.52% | 9.9천 |
|---|
| 2026.07.24 | ₩1,899 | ₩1,899 | ₩1,852 | ₩1,860 | -2.05% | 7.1천 |
|---|
| 2026.07.23 | ₩1,919 | ₩1,926 | ₩1,845 | ₩1,900 | -0.99% | 3.3만 |
|---|
| 2026.07.22 | ₩1,940 | ₩1,940 | ₩1,854 | ₩1,863 | -3.97% | 8.6천 |
|---|
| 2026.07.21 | ₩1,854 | ₩1,930 | ₩1,831 | ₩1,912 | +3.13% | 4.7만 |
|---|
| 2026.07.20 | ₩1,901 | ₩1,947 | ₩1,868 | ₩1,869 | -1.68% | 2.3만 |
|---|
| 2026.07.16 | ₩1,917 | ₩1,950 | ₩1,854 | ₩1,946 | +1.51% | 5.5만 |
|---|
| 2026.07.15 | ₩1,895 | ₩1,927 | ₩1,799 | ₩1,919 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩1,929 | ₩1,929 | ₩1,772 | ₩1,823 | -5.50% | 4.4만 |
|---|
| 2026.07.13 | ₩1,935 | ₩1,935 | ₩1,812 | ₩1,843 | -4.75% | 1.6만 |
|---|
| 2026.07.10 | ₩1,937 | ₩1,937 | ₩1,862 | ₩1,889 | -2.48% | 9천 |
|---|
| 2026.07.09 | ₩1,939 | ₩1,939 | ₩1,851 | ₩1,890 | -2.53% | 4.4만 |
|---|
| 2026.07.08 | ₩1,969 | ₩1,969 | ₩1,881 | ₩1,906 | -3.20% | 2.4만 |
|---|
| 2026.07.07 | ₩1,959 | ₩1,994 | ₩1,911 | ₩1,949 | -0.51% | 6.8만 |
|---|
| 2026.07.06 | ₩1,922 | ₩1,975 | ₩1,881 | ₩1,949 | +1.40% | 5.2만 |
|---|
| 2026.07.03 | ₩1,868 | ₩1,922 | ₩1,816 | ₩1,899 | +1.66% | 6.1만 |
|---|
| 2026.07.02 | ₩1,674 | ₩1,945 | ₩1,656 | ₩1,866 | +11.47% | 28.4만 |
|---|
| 2026.07.01 | ₩1,750 | ₩1,750 | ₩1,674 | ₩1,674 | -4.34% | 6.1만 |
|---|
| 2026.06.30 | ₩1,627 | ₩1,694 | ₩1,611 | ₩1,690 | +3.87% | 6.3만 |
|---|
| 2026.06.29 | ₩1,489 | ₩1,640 | ₩1,489 | ₩1,627 | +9.27% | 9.3만 |
|---|
| 2026.06.26 | ₩1,575 | ₩1,575 | ₩1,429 | ₩1,489 | -5.46% | 11만 |
|---|
| 2026.06.25 | ₩1,643 | ₩1,665 | ₩1,562 | ₩1,575 | -4.14% | 3.1만 |
|---|
| 2026.06.24 | ₩1,620 | ₩1,662 | ₩1,596 | ₩1,643 | +1.42% | 5.8만 |
|---|
| 2026.06.23 | ₩1,681 | ₩1,681 | ₩1,608 | ₩1,634 | -2.80% | 5.2만 |
|---|
| 2026.06.22 | ₩1,700 | ₩1,726 | ₩1,630 | ₩1,693 | -0.41% | 7.3천 |
|---|
| 2026.06.19 | ₩1,729 | ₩1,745 | ₩1,645 | ₩1,709 | -1.16% | 11.8만 |
|---|
| 2026.06.18 | ₩1,819 | ₩1,819 | ₩1,705 | ₩1,739 | -4.40% | 3.7만 |
|---|
| 2026.06.17 | ₩1,799 | ₩1,889 | ₩1,764 | ₩1,800 | +0.06% | 9.2만 |
|---|
| 2026.06.16 | ₩1,790 | ₩1,909 | ₩1,754 | ₩1,760 | -1.68% | 4.1만 |
|---|
| 2026.06.15 | ₩1,776 | ₩1,843 | ₩1,775 | ₩1,805 | +1.63% | 2.4만 |
|---|
| 2026.06.12 | ₩1,726 | ₩1,799 | ₩1,713 | ₩1,774 | +2.78% | 1.9만 |
|---|
| 2026.06.11 | ₩1,693 | ₩1,727 | ₩1,693 | ₩1,726 | +1.95% | 8.5천 |
|---|
| 2026.06.10 | ₩1,729 | ₩1,806 | ₩1,691 | ₩1,693 | -2.08% | 1.6만 |
|---|
| 2026.06.09 | ₩1,637 | ₩1,744 | ₩1,637 | ₩1,737 | +6.11% | 2.6만 |
|---|
| 2026.06.08 | ₩1,661 | ₩1,726 | ₩1,600 | ₩1,670 | +0.54% | 8.9만 |
|---|
| 2026.06.05 | ₩1,845 | ₩1,845 | ₩1,701 | ₩1,747 | -5.31% | 2.4만 |
|---|
| 2026.06.04 | ₩1,713 | ₩1,830 | ₩1,713 | ₩1,810 | +5.66% | 3.1만 |
|---|
| 2026.06.02 | ₩1,831 | ₩1,831 | ₩1,651 | ₩1,800 | -1.69% | 5.8만 |
|---|
| 2026.06.01 | ₩1,890 | ₩1,892 | ₩1,820 | ₩1,831 | -3.12% | 4만 |
|---|
| 2026.05.29 | ₩1,995 | ₩1,999 | ₩1,885 | ₩1,892 | -5.16% | 7.1만 |
|---|
| 2026.05.28 | ₩2,075 | ₩2,075 | ₩1,950 | ₩1,999 | -3.66% | 3.1만 |
|---|
| 2026.05.27 | ₩2,085 | ₩2,100 | ₩2,030 | ₩2,060 | -1.20% | 5.1만 |
|---|
| 2026.05.26 | ₩2,180 | ₩2,210 | ₩2,035 | ₩2,100 | -3.67% | 14.8만 |
|---|
| 2026.05.22 | ₩2,130 | ₩2,180 | ₩2,130 | ₩2,180 | +2.35% | 2.5만 |
|---|
| 2026.05.21 | ₩2,105 | ₩2,160 | ₩2,105 | ₩2,130 | +1.19% | 4.9만 |
|---|
| 2026.05.20 | ₩2,125 | ₩2,135 | ₩2,075 | ₩2,105 | -0.94% | 2.8만 |
|---|
| 2026.05.19 | ₩2,155 | ₩2,210 | ₩2,100 | ₩2,140 | -0.70% | 4.8만 |
|---|
| 2026.05.18 | ₩2,175 | ₩2,210 | ₩2,045 | ₩2,170 | -0.23% | 7.6만 |
|---|
| 2026.05.15 | ₩2,175 | ₩2,235 | ₩2,130 | ₩2,175 | 0.00% | 6만 |
|---|
| 2026.05.14 | ₩2,120 | ₩2,180 | ₩2,110 | ₩2,175 | +2.59% | 3.5만 |
|---|
| 2026.05.13 | ₩2,130 | ₩2,140 | ₩2,075 | ₩2,140 | +0.47% | 3.4만 |
|---|
| 2026.05.12 | ₩2,120 | ₩2,170 | ₩2,050 | ₩2,130 | +0.47% | 8.4만 |
|---|
| 2026.05.11 | ₩2,155 | ₩2,155 | ₩2,065 | ₩2,135 | -0.93% | 4.8만 |
|---|
| 2026.05.08 | ₩2,120 | ₩2,145 | ₩2,105 | ₩2,140 | +0.94% | 3.8만 |
|---|
| 2026.05.07 | ₩2,125 | ₩2,150 | ₩2,075 | ₩2,130 | +0.24% | 5.7만 |
|---|
| 2026.05.06 | ₩2,225 | ₩2,225 | ₩2,115 | ₩2,150 | -3.37% | 6.2만 |
|---|
| 2026.05.04 | ₩2,230 | ₩2,285 | ₩2,145 | ₩2,225 | -0.22% | 8.6만 |
|---|
| 2026.04.30 | ₩2,160 | ₩2,170 | ₩2,145 | ₩2,170 | +0.46% | 2.6만 |
|---|
| 2026.04.29 | ₩2,185 | ₩2,185 | ₩2,130 | ₩2,180 | -0.23% | 3.3만 |
|---|
| 2026.04.28 | ₩2,165 | ₩2,210 | ₩2,150 | ₩2,185 | +0.92% | 4.5만 |
|---|
| 2026.04.27 | ₩2,135 | ₩2,195 | ₩2,115 | ₩2,165 | +1.41% | 6.8만 |
|---|
| 2026.04.24 | ₩2,110 | ₩2,190 | ₩2,100 | ₩2,135 | +1.18% | 5.1만 |
|---|
| 2026.04.23 | ₩2,095 | ₩2,125 | ₩2,080 | ₩2,125 | +1.43% | 3.4만 |
|---|
| 2026.04.22 | ₩2,065 | ₩2,095 | ₩2,060 | ₩2,095 | +1.45% | 2.1만 |
|---|
| 2026.04.21 | ₩2,115 | ₩2,190 | ₩2,060 | ₩2,080 | -1.65% | 7.1만 |
|---|
| 2026.04.20 | ₩2,110 | ₩2,130 | ₩2,095 | ₩2,100 | -0.47% | 1.9만 |
|---|
| 2026.04.17 | ₩2,085 | ₩2,130 | ₩2,080 | ₩2,115 | +1.44% | 3.5만 |
|---|
| 2026.04.16 | ₩2,100 | ₩2,115 | ₩2,075 | ₩2,100 | 0.00% | 8.6천 |
|---|
| 2026.04.15 | ₩2,080 | ₩2,110 | ₩2,070 | ₩2,090 | +0.48% | 2.5만 |
|---|
| 2026.04.14 | ₩2,110 | ₩2,110 | ₩2,035 | ₩2,075 | -1.66% | 4.6만 |
|---|
| 2026.04.13 | ₩2,120 | ₩2,120 | ₩2,050 | ₩2,070 | -2.36% | 2.5만 |
|---|
| 2026.04.10 | ₩2,075 | ₩2,115 | ₩2,055 | ₩2,080 | +0.24% | 2만 |
|---|
| 2026.04.09 | ₩2,065 | ₩2,075 | ₩2,035 | ₩2,075 | +0.48% | 1.2만 |
|---|
| 2026.04.08 | ₩2,050 | ₩2,080 | ₩2,045 | ₩2,075 | +1.22% | 1.6만 |
|---|
| 2026.04.07 | ₩2,065 | ₩2,070 | ₩2,025 | ₩2,050 | -0.73% | 8.3천 |
|---|
| 2026.04.06 | ₩2,030 | ₩2,100 | ₩2,010 | ₩2,065 | +1.72% | 1.4만 |
|---|
| 2026.04.03 | ₩2,075 | ₩2,075 | ₩1,981 | ₩2,020 | -2.65% | 2.6만 |
|---|
| 2026.04.02 | ₩2,070 | ₩2,120 | ₩1,994 | ₩2,045 | -1.21% | 3.7만 |
|---|
| 2026.04.01 | ₩2,065 | ₩2,105 | ₩2,065 | ₩2,075 | +0.48% | 3만 |
|---|
| 2026.03.31 | ₩2,055 | ₩2,070 | ₩2,030 | ₩2,045 | -0.49% | 1.5만 |
|---|
| 2026.03.30 | ₩1,969 | ₩2,065 | ₩1,969 | ₩2,055 | +4.37% | 3.3만 |
|---|
| 2026.03.27 | ₩2,050 | ₩2,090 | ₩2,000 | ₩2,090 | +1.95% | 2.4만 |
|---|
| 2026.03.26 | ₩2,030 | ₩2,055 | ₩1,999 | ₩2,050 | +0.99% | 3.2만 |
|---|
| 2026.03.25 | ₩1,998 | ₩2,065 | ₩1,998 | ₩2,020 | +1.10% | 3만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,015 | ₩1,984 | ₩1,998 | -0.10% | 1.5만 |
|---|
| 2026.03.23 | ₩2,020 | ₩2,030 | ₩1,981 | ₩1,999 | -1.04% | 3.5만 |
|---|
| 2026.03.20 | ₩2,050 | ₩2,070 | ₩2,005 | ₩2,070 | +0.98% | 1.9만 |
|---|
| 2026.03.19 | ₩2,050 | ₩2,050 | ₩2,010 | ₩2,035 | -0.73% | 1.1만 |
|---|
| 2026.03.18 | ₩2,035 | ₩2,045 | ₩2,025 | ₩2,040 | +0.25% | 8.1천 |
|---|
| 2026.03.17 | ₩2,055 | ₩2,060 | ₩2,005 | ₩2,005 | -2.43% | 2.3만 |
|---|
| 2026.03.16 | ₩2,070 | ₩2,090 | ₩2,015 | ₩2,020 | -2.42% | 2.6만 |
|---|
| 2026.03.13 | ₩2,075 | ₩2,085 | ₩2,045 | ₩2,085 | +0.48% | 7.9천 |
|---|
| 2026.03.12 | ₩2,065 | ₩2,085 | ₩2,030 | ₩2,070 | +0.24% | 1.4만 |
|---|
| 2026.03.11 | ₩2,030 | ₩2,080 | ₩2,025 | ₩2,065 | +1.72% | 2.8만 |
|---|
| 2026.03.10 | ₩1,971 | ₩2,060 | ₩1,971 | ₩2,030 | +2.99% | 4만 |
|---|
| 2026.03.09 | ₩2,040 | ₩2,040 | ₩1,960 | ₩2,020 | -0.98% | 4.8만 |
|---|
| 2026.03.06 | ₩2,030 | ₩2,065 | ₩1,997 | ₩2,065 | +1.72% | 3.9만 |
|---|
| 2026.03.05 | ₩1,863 | ₩2,075 | ₩1,853 | ₩2,030 | +8.96% | 13.3만 |
|---|
| 2026.03.04 | ₩2,045 | ₩2,045 | ₩1,834 | ₩1,834 | -10.32% | 14.5만 |
|---|
| 2026.03.03 | ₩2,100 | ₩2,340 | ₩2,030 | ₩2,035 | -3.10% | 36만 |
|---|
| 2026.02.27 | ₩2,150 | ₩2,190 | ₩2,110 | ₩2,120 | -1.40% | 5.5만 |
|---|
| 2026.02.26 | ₩2,240 | ₩2,245 | ₩2,165 | ₩2,165 | -3.35% | 7.7만 |
|---|
| 2026.02.25 | ₩2,230 | ₩2,265 | ₩2,220 | ₩2,255 | +1.12% | 2.9만 |
|---|
| 2026.02.24 | ₩2,245 | ₩2,245 | ₩2,195 | ₩2,230 | -0.67% | 4.6만 |
|---|
| 2026.02.23 | ₩2,215 | ₩2,240 | ₩2,195 | ₩2,225 | +0.45% | 4.6만 |
|---|
| 2026.02.20 | ₩2,205 | ₩2,230 | ₩2,197 | ₩2,215 | +0.45% | 3.4만 |
|---|
| 2026.02.19 | ₩2,220 | ₩2,245 | ₩2,190 | ₩2,235 | +0.68% | 4.4만 |
|---|
| 2026.02.13 | ₩2,275 | ₩2,315 | ₩2,180 | ₩2,220 | -2.42% | 7.8만 |
|---|
| 2026.02.12 | ₩2,260 | ₩2,310 | ₩2,235 | ₩2,295 | +1.55% | 3만 |
|---|
| 2026.02.11 | ₩2,265 | ₩2,290 | ₩2,205 | ₩2,275 | +0.44% | 2.6만 |
|---|
| 2026.02.10 | ₩2,200 | ₩2,260 | ₩2,195 | ₩2,245 | +2.05% | 5.4만 |
|---|
| 2026.02.09 | ₩2,180 | ₩2,235 | ₩2,180 | ₩2,190 | +0.46% | 5.1만 |
|---|
| 2026.02.06 | ₩2,260 | ₩2,275 | ₩2,155 | ₩2,175 | -3.76% | 7.8만 |
|---|
| 2026.02.05 | ₩2,265 | ₩2,270 | ₩2,220 | ₩2,260 | -0.22% | 2.5만 |
|---|
| 2026.02.04 | ₩2,255 | ₩2,275 | ₩2,210 | ₩2,255 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩2,190 | ₩2,295 | ₩2,170 | ₩2,255 | +2.97% | 6.4만 |
|---|
| 2026.02.02 | ₩2,210 | ₩2,235 | ₩2,165 | ₩2,170 | -1.81% | 5.6만 |
|---|
| 2026.01.30 | ₩2,255 | ₩2,265 | ₩2,210 | ₩2,215 | -1.77% | 8.5만 |
|---|
| 2026.01.29 | ₩2,350 | ₩2,360 | ₩2,245 | ₩2,255 | -4.04% | 9.4만 |
|---|
| 2026.01.28 | ₩2,295 | ₩2,330 | ₩2,280 | ₩2,330 | +1.53% | 4만 |
|---|
| 2026.01.27 | ₩2,360 | ₩2,360 | ₩2,275 | ₩2,275 | -3.60% | 3만 |
|---|
| 2026.01.26 | ₩2,280 | ₩2,380 | ₩2,225 | ₩2,300 | +0.88% | 13만 |
|---|
| 2026.01.23 | ₩2,250 | ₩2,250 | ₩2,215 | ₩2,240 | -0.44% | 1.3만 |
|---|
| 2026.01.22 | ₩2,250 | ₩2,255 | ₩2,220 | ₩2,245 | -0.22% | 2.1만 |
|---|
| 2026.01.21 | ₩2,215 | ₩2,245 | ₩2,185 | ₩2,230 | +0.68% | 2.6만 |
|---|
| 2026.01.20 | ₩2,190 | ₩2,235 | ₩2,150 | ₩2,215 | +1.14% | 3.6만 |
|---|
| 2026.01.19 | ₩2,170 | ₩2,230 | ₩2,155 | ₩2,170 | 0.00% | 5.8만 |
|---|
| 2026.01.16 | ₩2,230 | ₩2,255 | ₩2,165 | ₩2,170 | -2.69% | 4.3만 |
|---|
| 2026.01.15 | ₩2,175 | ₩2,230 | ₩2,150 | ₩2,230 | +2.53% | 3.5만 |
|---|
| 2026.01.14 | ₩2,150 | ₩2,195 | ₩2,150 | ₩2,160 | +0.47% | 2.4만 |
|---|
| 2026.01.13 | ₩2,175 | ₩2,245 | ₩2,145 | ₩2,155 | -0.92% | 4.4만 |
|---|
| 2026.01.12 | ₩2,170 | ₩2,265 | ₩2,155 | ₩2,175 | +0.23% | 2.9만 |
|---|
| 2026.01.09 | ₩2,205 | ₩2,205 | ₩2,170 | ₩2,185 | -0.91% | 3.1만 |
|---|
| 2026.01.08 | ₩2,255 | ₩2,255 | ₩2,160 | ₩2,210 | -2.00% | 6.3만 |
|---|
| 2026.01.07 | ₩2,300 | ₩2,350 | ₩2,240 | ₩2,255 | -1.96% | 4.4만 |
|---|
| 2026.01.06 | ₩2,275 | ₩2,340 | ₩2,270 | ₩2,300 | +1.10% | 2.8만 |
|---|
| 2026.01.05 | ₩2,285 | ₩2,340 | ₩2,280 | ₩2,295 | +0.44% | 4만 |
|---|
| 2026.01.02 | ₩2,275 | ₩2,310 | ₩2,235 | ₩2,285 | +0.44% | 2.8만 |
|---|
| 2025.12.30 | ₩2,280 | ₩2,295 | ₩2,225 | ₩2,290 | +0.44% | 4.9만 |
|---|
| 2025.12.29 | ₩2,380 | ₩2,380 | ₩2,270 | ₩2,300 | -3.36% | 6.2만 |
|---|
| 2025.12.26 | ₩2,425 | ₩2,480 | ₩2,390 | ₩2,410 | -0.62% | 5.1만 |
|---|
| 2025.12.24 | ₩2,440 | ₩2,455 | ₩2,420 | ₩2,425 | -0.61% | 3.9만 |
|---|
| 2025.12.23 | ₩2,430 | ₩2,490 | ₩2,430 | ₩2,455 | +1.03% | 6.9만 |
|---|
| 2025.12.22 | ₩2,465 | ₩2,465 | ₩2,390 | ₩2,430 | -1.42% | 5.1만 |
|---|
| 2025.12.19 | ₩2,395 | ₩2,415 | ₩2,355 | ₩2,400 | +0.21% | 4.4만 |
|---|
| 2025.12.18 | ₩2,365 | ₩2,400 | ₩2,320 | ₩2,395 | +1.27% | 3.1만 |
|---|
| 2025.12.17 | ₩2,360 | ₩2,405 | ₩2,340 | ₩2,395 | +1.48% | 2.9만 |
|---|
| 2025.12.16 | ₩2,375 | ₩2,415 | ₩2,335 | ₩2,380 | +0.21% | 3.7만 |
|---|
| 2025.12.15 | ₩2,370 | ₩2,425 | ₩2,355 | ₩2,380 | +0.42% | 4.6만 |
|---|
| 2025.12.12 | ₩2,390 | ₩2,435 | ₩2,345 | ₩2,380 | -0.42% | 4.4만 |
|---|
| 2025.12.11 | ₩2,350 | ₩2,440 | ₩2,340 | ₩2,410 | +2.55% | 4.4만 |
|---|
| 2025.12.10 | ₩2,330 | ₩2,430 | ₩2,330 | ₩2,350 | +0.86% | 8만 |
|---|
| 2025.12.09 | ₩2,380 | ₩2,400 | ₩2,335 | ₩2,355 | -1.05% | 3.9만 |
|---|
| 2025.12.08 | ₩2,380 | ₩2,480 | ₩2,370 | ₩2,380 | 0.00% | 13.6만 |
|---|
| 2025.12.05 | ₩2,400 | ₩2,405 | ₩2,330 | ₩2,380 | -0.83% | 5.3만 |
|---|
| 2025.12.04 | ₩2,330 | ₩2,400 | ₩2,305 | ₩2,400 | +3.00% | 6.2만 |
|---|
| 2025.12.03 | ₩2,285 | ₩2,340 | ₩2,285 | ₩2,325 | +1.75% | 4.5만 |
|---|
| 2025.12.02 | ₩2,270 | ₩2,305 | ₩2,230 | ₩2,300 | +1.32% | 2.1만 |
|---|
| 2025.12.01 | ₩2,285 | ₩2,310 | ₩2,230 | ₩2,250 | -1.53% | 4만 |
|---|
| 2025.11.28 | ₩2,275 | ₩2,340 | ₩2,250 | ₩2,265 | -0.44% | 9만 |
|---|
| 2025.11.27 | ₩2,305 | ₩2,320 | ₩2,255 | ₩2,280 | -1.08% | 3.1만 |
|---|
| 2025.11.26 | ₩2,215 | ₩2,315 | ₩2,175 | ₩2,275 | +2.71% | 7.3만 |
|---|
| 2025.11.25 | ₩2,200 | ₩2,320 | ₩2,155 | ₩2,205 | +0.23% | 5.7만 |
|---|
| 2025.11.24 | ₩2,190 | ₩2,325 | ₩2,145 | ₩2,225 | +1.60% | 6.4만 |
|---|
| 2025.11.21 | ₩2,180 | ₩2,210 | ₩2,150 | ₩2,190 | +0.46% | 4.7만 |
|---|
| 2025.11.20 | ₩2,220 | ₩2,375 | ₩2,180 | ₩2,245 | +1.13% | 14.6만 |
|---|
| 2025.11.19 | ₩2,165 | ₩2,240 | ₩2,140 | ₩2,200 | +1.62% | 4.1만 |
|---|
| 2025.11.18 | ₩2,270 | ₩2,270 | ₩2,165 | ₩2,165 | -4.63% | 5만 |
|---|
| 2025.11.17 | ₩2,330 | ₩2,350 | ₩2,245 | ₩2,250 | -3.43% | 4.3만 |
|---|
| 2025.11.14 | ₩2,305 | ₩2,400 | ₩2,270 | ₩2,315 | +0.43% | 6.3만 |
|---|
| 2025.11.13 | ₩2,340 | ₩2,345 | ₩2,285 | ₩2,335 | -0.21% | 6.7만 |
|---|
| 2025.11.12 | ₩2,245 | ₩2,340 | ₩2,220 | ₩2,330 | +3.79% | 7.8만 |
|---|
| 2025.11.11 | ₩2,315 | ₩2,370 | ₩2,195 | ₩2,225 | -3.89% | 10.5만 |
|---|
| 2025.11.10 | ₩2,245 | ₩2,325 | ₩2,240 | ₩2,295 | +2.23% | 12.3만 |
|---|
| 2025.11.07 | ₩2,265 | ₩2,340 | ₩2,205 | ₩2,265 | 0.00% | 5.5만 |
|---|
| 2025.11.06 | ₩2,290 | ₩2,340 | ₩2,255 | ₩2,285 | -0.22% | 4.9만 |
|---|
| 2025.11.05 | ₩2,300 | ₩2,340 | ₩2,155 | ₩2,310 | +0.43% | 10.8만 |
|---|
| 2025.11.04 | ₩2,310 | ₩2,315 | ₩2,220 | ₩2,275 | -1.52% | 7.4만 |
|---|
| 2025.11.03 | ₩2,350 | ₩2,380 | ₩2,285 | ₩2,290 | -2.55% | 6.5만 |
|---|
| 2025.10.31 | ₩2,300 | ₩2,380 | ₩2,250 | ₩2,350 | +2.17% | 7.9만 |
|---|
| 2025.10.30 | ₩2,350 | ₩2,365 | ₩2,280 | ₩2,300 | -2.13% | 8.2만 |
|---|
| 2025.10.29 | ₩2,420 | ₩2,425 | ₩2,350 | ₩2,365 | -2.27% | 9.8만 |
|---|
| 2025.10.28 | ₩2,425 | ₩2,430 | ₩2,380 | ₩2,415 | -0.41% | 5.4만 |
|---|
| 2025.10.27 | ₩2,430 | ₩2,455 | ₩2,405 | ₩2,425 | -0.21% | 5.6만 |
|---|
| 2025.10.24 | ₩2,465 | ₩2,545 | ₩2,420 | ₩2,430 | -1.42% | 7.4만 |
|---|
| 2025.10.23 | ₩2,510 | ₩2,560 | ₩2,470 | ₩2,480 | -1.20% | 6.4만 |
|---|
| 2025.10.22 | ₩2,450 | ₩2,540 | ₩2,390 | ₩2,505 | +2.24% | 17만 |
|---|
| 2025.10.21 | ₩2,565 | ₩2,620 | ₩2,415 | ₩2,425 | -5.46% | 34.5만 |
|---|
| 2025.10.20 | ₩2,545 | ₩2,940 | ₩2,520 | ₩2,560 | +0.59% | 177.4만 |
|---|
| 2025.10.17 | ₩2,630 | ₩2,630 | ₩2,530 | ₩2,545 | -3.23% | 21.1만 |
|---|
| 2025.10.16 | ₩2,720 | ₩2,745 | ₩2,620 | ₩2,635 | -3.13% | 13.4만 |
|---|
| 2025.10.15 | ₩2,730 | ₩2,780 | ₩2,720 | ₩2,740 | +0.37% | 5.6만 |
|---|
| 2025.10.14 | ₩2,810 | ₩2,820 | ₩2,685 | ₩2,735 | -2.67% | 15.7만 |
|---|
| 2025.10.13 | ₩2,740 | ₩2,825 | ₩2,680 | ₩2,810 | +2.55% | 7.3만 |
|---|
| 2025.10.10 | ₩2,840 | ₩2,890 | ₩2,740 | ₩2,805 | -1.23% | 9.7만 |
|---|