시장 데이터를 불러오는 중
전체 종목
코람코더원리츠 과거 주가
417310.KS · KOSPI
주요 제품·사업: 서울 영등포구 여의도 소재 하나금융투자 빌딩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417310.KS · KOSPI
주요 제품·사업: 서울 영등포구 여의도 소재 하나금융투자 빌딩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,385 | ₩2,385 | ₩2,380 | ₩2,385 | 0.00% | 3.8만 |
| 2026.10.07 | ₩2,380 | ₩2,385 | ₩2,375 | ₩2,380 | 0.00% | 9만 |
| 2026.10.06 | ₩2,385 | ₩2,385 | ₩2,370 | ₩2,380 | -0.21% | 3.7만 |
| 2026.10.02 | ₩2,385 | ₩2,385 | ₩2,370 | ₩2,375 | -0.42% | 6.9만 |
| 2026.10.01 | ₩2,365 | ₩2,385 | ₩2,365 | ₩2,385 | +0.85% | 2.1만 |
| 2026.09.30 | ₩2,365 | ₩2,380 | ₩2,360 | ₩2,365 | 0.00% | 16.7만 |
| 2026.09.29 | ₩2,390 | ₩2,390 | ₩2,360 | ₩2,385 | -0.21% | 54.5만 |
| 2026.09.28 | ₩2,390 | ₩2,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,380 |
| ₩2,390 |
| 0.00% |
| 7.2만 |
| 2026.09.23 | ₩2,395 | ₩2,395 | ₩2,385 | ₩2,395 | 0.00% | 6.8만 |
|---|
| 2026.09.22 | ₩2,395 | ₩2,395 | ₩2,380 | ₩2,385 | -0.42% | 16.5만 |
|---|
| 2026.09.21 | ₩2,385 | ₩2,395 | ₩2,375 | ₩2,380 | -0.21% | 6.3만 |
|---|
| 2026.09.18 | ₩2,370 | ₩2,390 | ₩2,370 | ₩2,385 | +0.63% | 29.3만 |
|---|
| 2026.09.17 | ₩2,370 | ₩2,375 | ₩2,370 | ₩2,370 | 0.00% | 4.1만 |
|---|
| 2026.09.16 | ₩2,380 | ₩2,380 | ₩2,370 | ₩2,375 | -0.21% | 7.3만 |
|---|
| 2026.09.15 | ₩2,380 | ₩2,380 | ₩2,370 | ₩2,370 | -0.42% | 2.2만 |
|---|
| 2026.09.14 | ₩2,380 | ₩2,380 | ₩2,370 | ₩2,380 | 0.00% | 4.5만 |
|---|
| 2026.09.11 | ₩2,380 | ₩2,380 | ₩2,370 | ₩2,375 | -0.21% | 16.3만 |
|---|
| 2026.09.10 | ₩2,375 | ₩2,375 | ₩2,370 | ₩2,370 | -0.21% | 7.4만 |
|---|
| 2026.09.09 | ₩2,365 | ₩2,375 | ₩2,365 | ₩2,365 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩2,370 | ₩2,370 | ₩2,365 | ₩2,365 | -0.21% | 9.3만 |
|---|
| 2026.09.07 | ₩2,370 | ₩2,370 | ₩2,360 | ₩2,365 | -0.21% | 6.4만 |
|---|
| 2026.09.04 | ₩2,370 | ₩2,370 | ₩2,360 | ₩2,370 | 0.00% | 12.3만 |
|---|
| 2026.09.03 | ₩2,370 | ₩2,370 | ₩2,355 | ₩2,365 | -0.21% | 48.4만 |
|---|
| 2026.09.02 | ₩2,355 | ₩2,370 | ₩2,350 | ₩2,360 | +0.21% | 38.6만 |
|---|
| 2026.09.01 | ₩2,365 | ₩2,370 | ₩2,350 | ₩2,370 | +0.21% | 25.1만 |
|---|
| 2026.08.31 | ₩2,335 | ₩2,370 | ₩2,330 | ₩2,355 | +0.86% | 60.3만 |
|---|
| 2026.08.28 | ₩2,290 | ₩2,345 | ₩2,280 | ₩2,335 | +1.97% | 226.3만 |
|---|
| 2026.08.27 | ₩10,970 | ₩11,000 | ₩10,900 | ₩10,930 | -0.36% | 43.2만 |
|---|
| 2026.08.26 | ₩10,960 | ₩11,070 | ₩10,900 | ₩11,030 | +0.64% | 59.4만 |
|---|
| 2026.08.25 | ₩10,810 | ₩10,970 | ₩10,810 | ₩10,960 | +1.39% | 20.8만 |
|---|
| 2026.08.24 | ₩10,880 | ₩10,900 | ₩10,790 | ₩10,810 | -0.64% | 27.2만 |
|---|
| 2026.08.21 | ₩10,810 | ₩10,900 | ₩10,780 | ₩10,880 | +0.65% | 13.6만 |
|---|
| 2026.08.20 | ₩10,890 | ₩10,920 | ₩10,730 | ₩10,820 | -0.64% | 42만 |
|---|
| 2026.08.19 | ₩10,890 | ₩10,890 | ₩10,770 | ₩10,860 | -0.28% | 8.3만 |
|---|
| 2026.08.18 | ₩10,910 | ₩10,930 | ₩10,750 | ₩10,890 | -0.18% | 9.8만 |
|---|
| 2026.08.14 | ₩10,920 | ₩10,950 | ₩10,910 | ₩10,930 | +0.09% | 5.6만 |
|---|
| 2026.08.13 | ₩10,950 | ₩10,970 | ₩10,880 | ₩10,920 | -0.27% | 8만 |
|---|
| 2026.08.12 | ₩10,910 | ₩10,980 | ₩10,900 | ₩10,900 | -0.09% | 7.3만 |
|---|
| 2026.08.11 | ₩10,930 | ₩10,950 | ₩10,910 | ₩10,940 | +0.09% | 7.1만 |
|---|
| 2026.08.10 | ₩10,970 | ₩11,000 | ₩10,880 | ₩10,910 | -0.55% | 6.7만 |
|---|
| 2026.08.07 | ₩10,840 | ₩11,000 | ₩10,830 | ₩10,970 | +1.20% | 16.7만 |
|---|
| 2026.08.06 | ₩10,760 | ₩10,920 | ₩10,760 | ₩10,840 | +0.74% | 13.2만 |
|---|
| 2026.08.05 | ₩10,650 | ₩10,750 | ₩10,650 | ₩10,750 | +0.94% | 29만 |
|---|
| 2026.08.04 | ₩10,650 | ₩10,720 | ₩10,640 | ₩10,670 | +0.19% | 6.5만 |
|---|
| 2026.08.03 | ₩10,700 | ₩10,750 | ₩10,640 | ₩10,660 | -0.37% | 6.7만 |
|---|
| 2026.07.31 | ₩10,630 | ₩10,760 | ₩10,610 | ₩10,700 | +0.66% | 11.9만 |
|---|
| 2026.07.30 | ₩10,650 | ₩10,760 | ₩10,600 | ₩10,640 | -0.09% | 14.2만 |
|---|
| 2026.07.29 | ₩10,810 | ₩10,850 | ₩10,600 | ₩10,630 | -1.67% | 30만 |
|---|
| 2026.07.28 | ₩10,790 | ₩10,850 | ₩10,730 | ₩10,800 | +0.09% | 18.5만 |
|---|
| 2026.07.27 | ₩10,850 | ₩10,900 | ₩10,670 | ₩10,790 | -0.55% | 14.3만 |
|---|
| 2026.07.24 | ₩10,550 | ₩10,890 | ₩10,550 | ₩10,880 | +3.13% | 47.2만 |
|---|
| 2026.07.23 | ₩10,260 | ₩10,890 | ₩10,260 | ₩10,600 | +3.31% | 64.7만 |
|---|
| 2026.07.22 | ₩10,340 | ₩10,340 | ₩10,130 | ₩10,180 | -1.55% | 11.6만 |
|---|
| 2026.07.21 | ₩10,020 | ₩10,340 | ₩10,020 | ₩10,260 | +2.40% | 27.8만 |
|---|
| 2026.07.20 | ₩10,000 | ₩10,090 | ₩9,880 | ₩10,020 | +0.20% | 7.7만 |
|---|
| 2026.07.16 | ₩10,050 | ₩10,100 | ₩9,910 | ₩9,940 | -1.09% | 15.8만 |
|---|
| 2026.07.15 | ₩9,980 | ₩10,120 | ₩9,940 | ₩10,020 | +0.40% | 6.2만 |
|---|
| 2026.07.14 | ₩10,070 | ₩10,070 | ₩9,950 | ₩10,030 | -0.40% | 5.4만 |
|---|
| 2026.07.13 | ₩10,050 | ₩10,150 | ₩10,010 | ₩10,070 | +0.20% | 7.2만 |
|---|
| 2026.07.10 | ₩10,010 | ₩10,070 | ₩9,890 | ₩10,050 | +0.40% | 4만 |
|---|
| 2026.07.09 | ₩9,940 | ₩9,960 | ₩9,880 | ₩9,890 | -0.50% | 9.3만 |
|---|
| 2026.07.08 | ₩9,970 | ₩10,020 | ₩9,910 | ₩9,930 | -0.40% | 3.6만 |
|---|
| 2026.07.07 | ₩10,010 | ₩10,100 | ₩9,950 | ₩9,970 | -0.40% | 9.6만 |
|---|
| 2026.07.06 | ₩10,050 | ₩10,060 | ₩9,950 | ₩9,950 | -1.00% | 4.1만 |
|---|
| 2026.07.03 | ₩9,900 | ₩10,060 | ₩9,850 | ₩10,050 | +1.52% | 3.9만 |
|---|
| 2026.07.02 | ₩10,000 | ₩10,000 | ₩9,840 | ₩9,900 | -1.00% | 6.2만 |
|---|
| 2026.07.01 | ₩9,950 | ₩10,000 | ₩9,870 | ₩9,970 | +0.20% | 3.7만 |
|---|
| 2026.06.30 | ₩9,840 | ₩9,990 | ₩9,840 | ₩9,970 | +1.32% | 3.9만 |
|---|
| 2026.06.29 | ₩9,900 | ₩9,960 | ₩9,830 | ₩9,950 | +0.51% | 6.4만 |
|---|
| 2026.06.26 | ₩9,850 | ₩10,000 | ₩9,780 | ₩9,950 | +1.02% | 5.9만 |
|---|
| 2026.06.25 | ₩9,910 | ₩10,010 | ₩9,800 | ₩9,960 | +0.50% | 5.8만 |
|---|
| 2026.06.24 | ₩9,880 | ₩9,920 | ₩9,720 | ₩9,900 | +0.20% | 4.7만 |
|---|
| 2026.06.23 | ₩10,010 | ₩10,010 | ₩9,760 | ₩9,790 | -2.20% | 7.9만 |
|---|
| 2026.06.22 | ₩10,020 | ₩10,020 | ₩9,890 | ₩9,950 | -0.70% | 7.5만 |
|---|
| 2026.06.19 | ₩10,160 | ₩10,160 | ₩9,870 | ₩10,020 | -1.38% | 23.5만 |
|---|
| 2026.06.18 | ₩10,190 | ₩10,230 | ₩10,100 | ₩10,160 | -0.29% | 16.2만 |
|---|
| 2026.06.17 | ₩10,120 | ₩10,270 | ₩10,070 | ₩10,200 | +0.79% | 23.5만 |
|---|
| 2026.06.16 | ₩10,150 | ₩10,200 | ₩10,020 | ₩10,160 | +0.10% | 14만 |
|---|
| 2026.06.15 | ₩10,120 | ₩10,240 | ₩9,990 | ₩10,150 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩10,220 | ₩10,450 | ₩10,060 | ₩10,210 | -0.10% | 45.8만 |
|---|
| 2026.06.11 | ₩10,020 | ₩10,230 | ₩10,000 | ₩10,220 | +2.00% | 26.6만 |
|---|
| 2026.06.10 | ₩9,960 | ₩10,260 | ₩9,920 | ₩10,020 | +0.60% | 26.9만 |
|---|
| 2026.06.09 | ₩9,660 | ₩10,050 | ₩9,660 | ₩9,960 | +3.11% | 8.5만 |
|---|
| 2026.06.08 | ₩9,730 | ₩9,730 | ₩9,600 | ₩9,650 | -0.82% | 8.3만 |
|---|
| 2026.06.05 | ₩9,800 | ₩9,800 | ₩9,690 | ₩9,760 | -0.41% | 7.9만 |
|---|
| 2026.06.04 | ₩9,800 | ₩9,810 | ₩9,620 | ₩9,770 | -0.31% | 14.8만 |
|---|
| 2026.06.02 | ₩9,750 | ₩9,800 | ₩9,600 | ₩9,780 | +0.31% | 17.8만 |
|---|
| 2026.06.01 | ₩9,790 | ₩9,830 | ₩9,560 | ₩9,760 | -0.31% | 20.2만 |
|---|
| 2026.05.29 | ₩9,990 | ₩10,000 | ₩9,610 | ₩9,790 | -2.00% | 23.2만 |
|---|
| 2026.05.28 | ₩9,990 | ₩10,000 | ₩9,930 | ₩9,990 | 0.00% | 8.4만 |
|---|
| 2026.05.27 | ₩10,150 | ₩10,150 | ₩9,950 | ₩10,000 | -1.48% | 23.7만 |
|---|
| 2026.05.26 | ₩10,210 | ₩10,220 | ₩10,030 | ₩10,110 | -0.98% | 14.3만 |
|---|
| 2026.05.22 | ₩10,240 | ₩10,380 | ₩10,110 | ₩10,200 | -0.39% | 11.3만 |
|---|
| 2026.05.21 | ₩10,160 | ₩10,240 | ₩10,130 | ₩10,240 | +0.79% | 12.8만 |
|---|
| 2026.05.20 | ₩10,160 | ₩10,200 | ₩10,010 | ₩10,160 | 0.00% | 27.7만 |
|---|
| 2026.05.19 | ₩10,000 | ₩10,160 | ₩9,960 | ₩10,160 | +1.60% | 16.7만 |
|---|
| 2026.05.18 | ₩10,000 | ₩10,030 | ₩9,930 | ₩9,950 | -0.50% | 10.4만 |
|---|
| 2026.05.15 | ₩10,200 | ₩10,200 | ₩9,930 | ₩10,010 | -1.86% | 29.6만 |
|---|
| 2026.05.14 | ₩10,060 | ₩10,190 | ₩10,020 | ₩10,110 | +0.50% | 20.3만 |
|---|
| 2026.05.13 | ₩10,050 | ₩10,120 | ₩10,020 | ₩10,060 | +0.10% | 18.1만 |
|---|
| 2026.05.12 | ₩10,090 | ₩10,130 | ₩10,000 | ₩10,050 | -0.40% | 16.1만 |
|---|
| 2026.05.11 | ₩10,140 | ₩10,140 | ₩9,980 | ₩10,090 | -0.49% | 22.4만 |
|---|
| 2026.05.08 | ₩10,160 | ₩10,210 | ₩10,110 | ₩10,190 | +0.30% | 17.7만 |
|---|
| 2026.05.07 | ₩10,180 | ₩10,230 | ₩10,140 | ₩10,180 | 0.00% | 17.7만 |
|---|
| 2026.05.06 | ₩10,200 | ₩10,310 | ₩10,110 | ₩10,200 | 0.00% | 37.6만 |
|---|
| 2026.05.04 | ₩10,330 | ₩10,380 | ₩10,150 | ₩10,210 | -1.16% | 18.3만 |
|---|
| 2026.04.30 | ₩10,250 | ₩10,390 | ₩10,220 | ₩10,390 | +1.37% | 6.9만 |
|---|
| 2026.04.29 | ₩10,430 | ₩10,430 | ₩10,200 | ₩10,240 | -1.82% | 16.3만 |
|---|
| 2026.04.28 | ₩10,500 | ₩10,550 | ₩10,390 | ₩10,430 | -0.67% | 9.2만 |
|---|
| 2026.04.27 | ₩10,400 | ₩10,490 | ₩10,260 | ₩10,480 | +0.77% | 21.9만 |
|---|
| 2026.04.24 | ₩10,360 | ₩10,420 | ₩10,320 | ₩10,330 | -0.29% | 10.9만 |
|---|
| 2026.04.23 | ₩10,390 | ₩10,390 | ₩10,250 | ₩10,360 | -0.29% | 13.1만 |
|---|
| 2026.04.22 | ₩10,270 | ₩10,380 | ₩10,270 | ₩10,330 | +0.58% | 14.7만 |
|---|
| 2026.04.21 | ₩10,200 | ₩10,290 | ₩10,170 | ₩10,280 | +0.78% | 19만 |
|---|
| 2026.04.20 | ₩10,200 | ₩10,250 | ₩10,110 | ₩10,200 | 0.00% | 15.9만 |
|---|
| 2026.04.17 | ₩10,220 | ₩10,230 | ₩10,150 | ₩10,220 | 0.00% | 11.7만 |
|---|
| 2026.04.16 | ₩10,210 | ₩10,290 | ₩10,150 | ₩10,220 | +0.10% | 15.7만 |
|---|
| 2026.04.15 | ₩10,250 | ₩10,320 | ₩10,130 | ₩10,220 | -0.29% | 43.5만 |
|---|
| 2026.04.14 | ₩10,200 | ₩10,230 | ₩10,030 | ₩10,230 | +0.29% | 25.2만 |
|---|
| 2026.04.13 | ₩10,000 | ₩10,300 | ₩9,910 | ₩10,150 | +1.50% | 50.2만 |
|---|
| 2026.04.10 | ₩10,000 | ₩10,050 | ₩9,660 | ₩9,750 | -2.50% | 11.7만 |
|---|
| 2026.04.09 | ₩9,790 | ₩10,050 | ₩9,660 | ₩9,980 | +1.94% | 16.3만 |
|---|
| 2026.04.08 | ₩9,710 | ₩9,850 | ₩9,610 | ₩9,770 | +0.62% | 9.4만 |
|---|
| 2026.04.07 | ₩9,560 | ₩9,690 | ₩9,520 | ₩9,690 | +1.36% | 5.1만 |
|---|
| 2026.04.06 | ₩9,600 | ₩9,600 | ₩9,440 | ₩9,600 | 0.00% | 7만 |
|---|
| 2026.04.03 | ₩9,630 | ₩9,660 | ₩9,490 | ₩9,620 | -0.10% | 5.2만 |
|---|
| 2026.04.02 | ₩9,700 | ₩9,780 | ₩9,480 | ₩9,610 | -0.93% | 5.8만 |
|---|
| 2026.04.01 | ₩9,600 | ₩9,680 | ₩9,300 | ₩9,680 | +0.83% | 7만 |
|---|
| 2026.03.31 | ₩9,680 | ₩9,680 | ₩9,380 | ₩9,500 | -1.86% | 9.1만 |
|---|
| 2026.03.30 | ₩9,690 | ₩9,690 | ₩9,350 | ₩9,530 | -1.65% | 9.9만 |
|---|
| 2026.03.27 | ₩9,720 | ₩9,720 | ₩9,540 | ₩9,690 | -0.31% | 7.7만 |
|---|
| 2026.03.26 | ₩9,800 | ₩9,800 | ₩9,560 | ₩9,710 | -0.92% | 6만 |
|---|
| 2026.03.25 | ₩9,640 | ₩9,800 | ₩9,560 | ₩9,780 | +1.45% | 10.3만 |
|---|
| 2026.03.24 | ₩9,470 | ₩9,690 | ₩9,470 | ₩9,640 | +1.80% | 4.2만 |
|---|
| 2026.03.23 | ₩9,370 | ₩9,750 | ₩9,300 | ₩9,630 | +2.77% | 7.2만 |
|---|
| 2026.03.20 | ₩9,400 | ₩9,800 | ₩9,400 | ₩9,640 | +2.55% | 17.9만 |
|---|
| 2026.03.19 | ₩9,230 | ₩9,380 | ₩9,100 | ₩9,380 | +1.63% | 14.1만 |
|---|
| 2026.03.18 | ₩9,280 | ₩9,380 | ₩9,140 | ₩9,270 | -0.11% | 15.1만 |
|---|
| 2026.03.17 | ₩9,400 | ₩9,400 | ₩9,190 | ₩9,280 | -1.28% | 29.1만 |
|---|
| 2026.03.16 | ₩9,240 | ₩9,490 | ₩9,180 | ₩9,330 | +0.97% | 11.5만 |
|---|
| 2026.03.13 | ₩10,110 | ₩10,110 | ₩9,170 | ₩9,400 | -7.02% | 39.9만 |
|---|
| 2026.03.12 | ₩9,050 | ₩9,840 | ₩9,050 | ₩9,810 | +8.40% | 96만 |
|---|
| 2026.03.11 | ₩9,120 | ₩9,140 | ₩8,900 | ₩9,030 | -0.99% | 15.6만 |
|---|
| 2026.03.10 | ₩9,200 | ₩9,280 | ₩8,670 | ₩9,100 | -1.09% | 26.5만 |
|---|
| 2026.03.09 | ₩9,270 | ₩9,270 | ₩9,030 | ₩9,220 | -0.54% | 9.9만 |
|---|
| 2026.03.06 | ₩9,100 | ₩9,350 | ₩9,030 | ₩9,270 | +1.87% | 7.6만 |
|---|
| 2026.03.05 | ₩8,730 | ₩9,200 | ₩8,730 | ₩9,190 | +5.27% | 16.1만 |
|---|
| 2026.03.04 | ₩8,960 | ₩9,070 | ₩8,530 | ₩8,630 | -3.68% | 26.1만 |
|---|
| 2026.03.03 | ₩9,070 | ₩9,120 | ₩8,930 | ₩8,960 | -1.21% | 48.4만 |
|---|
| 2026.02.27 | ₩9,350 | ₩9,350 | ₩9,030 | ₩9,100 | -2.67% | 11.2만 |
|---|
| 2026.02.26 | ₩9,240 | ₩9,460 | ₩9,180 | ₩9,360 | +1.30% | 15.7만 |
|---|
| 2026.02.25 | ₩9,070 | ₩9,250 | ₩8,930 | ₩9,230 | +1.76% | 15.6만 |
|---|
| 2026.02.24 | ₩8,920 | ₩9,070 | ₩8,860 | ₩9,060 | +1.57% | 47.2만 |
|---|
| 2026.02.23 | ₩8,800 | ₩9,000 | ₩8,800 | ₩9,000 | +2.27% | 14.2만 |
|---|
| 2026.02.20 | ₩8,920 | ₩8,920 | ₩8,740 | ₩8,820 | -1.12% | 10.5만 |
|---|
| 2026.02.19 | ₩9,090 | ₩9,090 | ₩8,850 | ₩8,920 | -1.87% | 8.8만 |
|---|
| 2026.02.13 | ₩8,900 | ₩9,080 | ₩8,880 | ₩8,960 | +0.67% | 16.1만 |
|---|
| 2026.02.12 | ₩8,800 | ₩8,970 | ₩8,800 | ₩8,900 | +1.14% | 10.5만 |
|---|
| 2026.02.11 | ₩8,770 | ₩8,890 | ₩8,760 | ₩8,820 | +0.57% | 4.8만 |
|---|
| 2026.02.10 | ₩8,810 | ₩8,900 | ₩8,740 | ₩8,820 | +0.11% | 5.5만 |
|---|
| 2026.02.09 | ₩8,730 | ₩8,880 | ₩8,730 | ₩8,800 | +0.80% | 6.4만 |
|---|
| 2026.02.06 | ₩8,790 | ₩8,890 | ₩8,720 | ₩8,830 | +0.46% | 8.2만 |
|---|
| 2026.02.05 | ₩8,850 | ₩8,980 | ₩8,770 | ₩8,900 | +0.56% | 9.3만 |
|---|
| 2026.02.04 | ₩8,760 | ₩8,880 | ₩8,750 | ₩8,860 | +1.14% | 6.9만 |
|---|
| 2026.02.03 | ₩8,730 | ₩8,850 | ₩8,730 | ₩8,820 | +1.03% | 13.2만 |
|---|
| 2026.02.02 | ₩8,750 | ₩8,810 | ₩8,700 | ₩8,740 | -0.11% | 8.1만 |
|---|
| 2026.01.30 | ₩8,800 | ₩8,880 | ₩8,750 | ₩8,760 | -0.45% | 14.2만 |
|---|
| 2026.01.29 | ₩8,880 | ₩8,880 | ₩8,760 | ₩8,880 | 0.00% | 9.3만 |
|---|
| 2026.01.28 | ₩8,910 | ₩8,910 | ₩8,790 | ₩8,880 | -0.34% | 10.3만 |
|---|
| 2026.01.27 | ₩8,970 | ₩8,970 | ₩8,800 | ₩8,910 | -0.67% | 15.5만 |
|---|
| 2026.01.26 | ₩8,890 | ₩8,980 | ₩8,730 | ₩8,960 | +0.79% | 27.1만 |
|---|
| 2026.01.23 | ₩8,750 | ₩8,800 | ₩8,700 | ₩8,790 | +0.46% | 7.4만 |
|---|
| 2026.01.22 | ₩8,690 | ₩8,800 | ₩8,470 | ₩8,740 | +0.58% | 20.3만 |
|---|
| 2026.01.21 | ₩8,900 | ₩8,900 | ₩8,670 | ₩8,700 | -2.25% | 12만 |
|---|
| 2026.01.20 | ₩8,780 | ₩8,910 | ₩8,700 | ₩8,900 | +1.37% | 18.1만 |
|---|
| 2026.01.19 | ₩8,780 | ₩8,800 | ₩8,670 | ₩8,770 | -0.11% | 15.7만 |
|---|
| 2026.01.16 | ₩8,690 | ₩8,800 | ₩8,630 | ₩8,710 | +0.23% | 9.8만 |
|---|
| 2026.01.15 | ₩8,650 | ₩8,690 | ₩8,570 | ₩8,640 | -0.12% | 15만 |
|---|
| 2026.01.14 | ₩8,710 | ₩8,790 | ₩8,640 | ₩8,700 | -0.11% | 7.9만 |
|---|
| 2026.01.13 | ₩8,700 | ₩8,820 | ₩8,620 | ₩8,710 | +0.11% | 8.2만 |
|---|
| 2026.01.12 | ₩8,700 | ₩8,750 | ₩8,540 | ₩8,700 | 0.00% | 11.2만 |
|---|
| 2026.01.09 | ₩8,670 | ₩8,730 | ₩8,580 | ₩8,700 | +0.35% | 19.1만 |
|---|
| 2026.01.08 | ₩8,840 | ₩8,840 | ₩8,620 | ₩8,670 | -1.92% | 11.5만 |
|---|
| 2026.01.07 | ₩8,790 | ₩8,895 | ₩8,670 | ₩8,730 | -0.68% | 14.5만 |
|---|
| 2026.01.06 | ₩8,880 | ₩8,890 | ₩8,730 | ₩8,850 | -0.34% | 9.7만 |
|---|
| 2026.01.05 | ₩8,820 | ₩8,890 | ₩8,650 | ₩8,870 | +0.57% | 17.3만 |
|---|
| 2026.01.02 | ₩8,520 | ₩8,840 | ₩8,520 | ₩8,840 | +3.76% | 15.6만 |
|---|
| 2025.12.30 | ₩8,730 | ₩8,780 | ₩8,630 | ₩8,690 | -0.46% | 10.5만 |
|---|
| 2025.12.29 | ₩8,680 | ₩8,790 | ₩8,490 | ₩8,760 | +0.92% | 15.7만 |
|---|
| 2025.12.26 | ₩8,700 | ₩8,700 | ₩8,550 | ₩8,650 | -0.57% | 9.4만 |
|---|
| 2025.12.24 | ₩8,580 | ₩8,670 | ₩8,500 | ₩8,630 | +0.58% | 11.6만 |
|---|
| 2025.12.23 | ₩8,650 | ₩8,690 | ₩8,450 | ₩8,640 | -0.12% | 20.1만 |
|---|
| 2025.12.22 | ₩8,380 | ₩8,660 | ₩8,320 | ₩8,640 | +3.10% | 28만 |
|---|
| 2025.12.19 | ₩8,240 | ₩8,390 | ₩8,240 | ₩8,380 | +1.70% | 17.5만 |
|---|
| 2025.12.18 | ₩8,220 | ₩8,300 | ₩8,150 | ₩8,260 | +0.49% | 15.1만 |
|---|
| 2025.12.17 | ₩8,300 | ₩8,400 | ₩8,120 | ₩8,220 | -0.96% | 22.3만 |
|---|
| 2025.12.16 | ₩8,380 | ₩8,470 | ₩8,140 | ₩8,300 | -0.95% | 32.8만 |
|---|
| 2025.12.15 | ₩8,400 | ₩8,750 | ₩8,150 | ₩8,290 | -1.31% | 165.6만 |
|---|
| 2025.12.12 | ₩7,790 | ₩8,090 | ₩7,750 | ₩8,000 | +2.70% | 27만 |
|---|
| 2025.12.11 | ₩7,980 | ₩8,090 | ₩7,550 | ₩7,790 | -2.38% | 60만 |
|---|
| 2025.12.10 | ₩8,000 | ₩8,240 | ₩7,630 | ₩7,970 | -0.38% | 14만 |
|---|
| 2025.12.09 | ₩7,970 | ₩8,000 | ₩7,730 | ₩8,000 | +0.38% | 11만 |
|---|
| 2025.12.08 | ₩8,010 | ₩8,040 | ₩7,770 | ₩7,900 | -1.37% | 9.4만 |
|---|
| 2025.12.05 | ₩7,810 | ₩8,020 | ₩7,760 | ₩8,010 | +2.56% | 15만 |
|---|
| 2025.12.04 | ₩7,800 | ₩7,810 | ₩7,630 | ₩7,810 | +0.13% | 7.1만 |
|---|
| 2025.12.03 | ₩7,840 | ₩7,850 | ₩7,630 | ₩7,800 | -0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩7,370 | ₩8,100 | ₩7,290 | ₩7,850 | +6.51% | 46.1만 |
|---|
| 2025.12.01 | ₩7,140 | ₩7,380 | ₩7,090 | ₩7,370 | +3.22% | 9.2만 |
|---|
| 2025.11.28 | ₩7,120 | ₩7,340 | ₩7,070 | ₩7,090 | -0.42% | 13.6만 |
|---|
| 2025.11.27 | ₩6,890 | ₩7,170 | ₩6,850 | ₩7,140 | +3.63% | 15.6만 |
|---|
| 2025.11.26 | ₩6,860 | ₩6,920 | ₩6,740 | ₩6,910 | +0.73% | 11.9만 |
|---|
| 2025.11.25 | ₩6,880 | ₩6,920 | ₩6,780 | ₩6,860 | -0.29% | 11.6만 |
|---|
| 2025.11.24 | ₩6,880 | ₩6,950 | ₩6,520 | ₩6,880 | 0.00% | 13.9만 |
|---|
| 2025.11.21 | ₩6,900 | ₩6,920 | ₩6,760 | ₩6,860 | -0.58% | 6.5만 |
|---|
| 2025.11.20 | ₩6,760 | ₩6,920 | ₩6,640 | ₩6,920 | +2.37% | 12.6만 |
|---|
| 2025.11.19 | ₩6,630 | ₩6,800 | ₩6,520 | ₩6,750 | +1.81% | 8.8만 |
|---|
| 2025.11.18 | ₩6,650 | ₩6,650 | ₩6,530 | ₩6,630 | -0.30% | 4.1만 |
|---|
| 2025.11.17 | ₩6,760 | ₩6,840 | ₩6,590 | ₩6,650 | -1.63% | 8.3만 |
|---|
| 2025.11.14 | ₩6,590 | ₩6,800 | ₩6,500 | ₩6,750 | +2.43% | 9.8만 |
|---|
| 2025.11.13 | ₩6,460 | ₩6,600 | ₩6,360 | ₩6,600 | +2.17% | 5.4만 |
|---|
| 2025.11.12 | ₩6,680 | ₩6,680 | ₩6,290 | ₩6,460 | -3.29% | 30.9만 |
|---|
| 2025.11.11 | ₩6,840 | ₩6,940 | ₩6,610 | ₩6,680 | -2.34% | 16.6만 |
|---|
| 2025.11.10 | ₩6,690 | ₩7,170 | ₩6,650 | ₩6,870 | +2.69% | 10.3만 |
|---|
| 2025.11.07 | ₩6,660 | ₩6,770 | ₩6,580 | ₩6,740 | +1.20% | 20.6만 |
|---|
| 2025.11.06 | ₩6,850 | ₩6,950 | ₩6,610 | ₩6,770 | -1.17% | 12.9만 |
|---|
| 2025.11.05 | ₩6,900 | ₩7,010 | ₩6,800 | ₩6,860 | -0.58% | 30.1만 |
|---|
| 2025.11.04 | ₩7,160 | ₩7,160 | ₩6,900 | ₩7,050 | -1.54% | 12.9만 |
|---|
| 2025.11.03 | ₩7,090 | ₩7,170 | ₩6,990 | ₩7,170 | +1.13% | 9.1만 |
|---|
| 2025.10.31 | ₩7,350 | ₩7,350 | ₩6,860 | ₩7,090 | -3.54% | 17.2만 |
|---|
| 2025.10.30 | ₩7,120 | ₩7,410 | ₩7,020 | ₩7,270 | +2.11% | 15.6만 |
|---|
| 2025.10.29 | ₩6,860 | ₩7,040 | ₩6,750 | ₩7,010 | +2.19% | 17.6만 |
|---|
| 2025.10.28 | ₩6,870 | ₩6,890 | ₩6,580 | ₩6,860 | -0.15% | 9.4만 |
|---|
| 2025.10.27 | ₩6,630 | ₩6,930 | ₩6,600 | ₩6,870 | +3.62% | 21.5만 |
|---|
| 2025.10.24 | ₩6,830 | ₩6,830 | ₩6,560 | ₩6,620 | -3.07% | 22.2만 |
|---|
| 2025.10.23 | ₩6,700 | ₩6,880 | ₩6,590 | ₩6,780 | +1.19% | 26.3만 |
|---|
| 2025.10.22 | ₩6,720 | ₩6,740 | ₩6,610 | ₩6,700 | -0.30% | 6.8만 |
|---|
| 2025.10.21 | ₩6,880 | ₩6,880 | ₩6,620 | ₩6,720 | -2.33% | 24.3만 |
|---|
| 2025.10.20 | ₩6,800 | ₩6,900 | ₩6,680 | ₩6,870 | +1.03% | 13.3만 |
|---|
| 2025.10.17 | ₩6,670 | ₩6,880 | ₩6,550 | ₩6,750 | +1.20% | 19.8만 |
|---|
| 2025.10.16 | ₩6,970 | ₩6,970 | ₩6,650 | ₩6,670 | -4.30% | 26.2만 |
|---|
| 2025.10.15 | ₩6,600 | ₩6,960 | ₩6,580 | ₩6,930 | +5.00% | 20만 |
|---|
| 2025.10.14 | ₩6,570 | ₩6,700 | ₩6,520 | ₩6,580 | +0.15% | 15.8만 |
|---|
| 2025.10.13 | ₩6,570 | ₩6,580 | ₩6,390 | ₩6,580 | +0.15% | 18.1만 |
|---|
| 2025.10.10 | ₩6,510 | ₩6,700 | ₩6,410 | ₩6,590 | +1.23% | 28.8만 |
|---|