시장 데이터를 불러오는 중
전체 종목
에이유브랜즈 과거 주가
481070.KQ · KOSDAQ
주요 제품·사업: 레인부츠, 스니커즈, 겨울화, 패션잡화 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
481070.KQ · KOSDAQ
주요 제품·사업: 레인부츠, 스니커즈, 겨울화, 패션잡화 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,730 | ₩14,730 | ₩13,970 | ₩14,330 | -2.72% | 3.3천 |
| 2026.10.07 | ₩13,970 | ₩14,880 | ₩13,880 | ₩14,330 | +2.58% | 8.7천 |
| 2026.10.06 | ₩14,200 | ₩14,860 | ₩13,780 | ₩14,020 | -1.27% | 1.1만 |
| 2026.10.02 | ₩14,350 | ₩14,570 | ₩13,900 | ₩14,170 | -1.25% | 7.8천 |
| 2026.10.01 | ₩14,620 | ₩14,740 | ₩13,970 | ₩14,390 | -1.57% | 1.5만 |
| 2026.09.30 | ₩15,000 | ₩15,100 | ₩14,500 | ₩14,560 | -2.93% | 4.2천 |
| 2026.09.29 | ₩15,150 | ₩15,340 | ₩14,580 | ₩14,830 | -2.11% | 6.7천 |
| 2026.09.28 | ₩15,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,010 |
| ₩15,300 |
| -0.84% |
| 3.4천 |
| 2026.09.23 | ₩15,480 | ₩15,640 | ₩15,200 | ₩15,370 | -0.71% | 4.8천 |
|---|
| 2026.09.22 | ₩15,910 | ₩16,200 | ₩15,500 | ₩15,680 | -1.45% | 1.5만 |
|---|
| 2026.09.21 | ₩16,280 | ₩16,750 | ₩15,850 | ₩16,200 | -0.49% | 1만 |
|---|
| 2026.09.18 | ₩15,530 | ₩16,620 | ₩15,350 | ₩16,030 | +3.22% | 2.7만 |
|---|
| 2026.09.17 | ₩14,870 | ₩15,510 | ₩14,870 | ₩15,460 | +3.97% | 5.3천 |
|---|
| 2026.09.16 | ₩15,030 | ₩15,400 | ₩14,550 | ₩14,990 | -0.27% | 2.2만 |
|---|
| 2026.09.15 | ₩14,650 | ₩15,180 | ₩14,430 | ₩15,160 | +3.48% | 6.2천 |
|---|
| 2026.09.14 | ₩15,190 | ₩15,600 | ₩14,440 | ₩14,650 | -3.55% | 2.5만 |
|---|
| 2026.09.11 | ₩16,090 | ₩16,100 | ₩14,820 | ₩15,100 | -6.15% | 1.7만 |
|---|
| 2026.09.10 | ₩16,010 | ₩16,020 | ₩15,210 | ₩15,600 | -2.56% | 3.1만 |
|---|
| 2026.09.09 | ₩16,660 | ₩16,660 | ₩16,050 | ₩16,250 | -2.46% | 2.2만 |
|---|
| 2026.09.08 | ₩17,000 | ₩17,040 | ₩16,560 | ₩16,570 | -2.53% | 8.4천 |
|---|
| 2026.09.07 | ₩17,360 | ₩17,360 | ₩16,810 | ₩16,840 | -3.00% | 1.2만 |
|---|
| 2026.09.04 | ₩17,750 | ₩18,320 | ₩16,600 | ₩17,360 | -2.20% | 2.5만 |
|---|
| 2026.09.03 | ₩18,560 | ₩18,560 | ₩17,310 | ₩17,750 | -4.36% | 1.9만 |
|---|
| 2026.09.02 | ₩19,510 | ₩20,200 | ₩18,550 | ₩18,560 | -4.87% | 2.7만 |
|---|
| 2026.09.01 | ₩20,450 | ₩21,700 | ₩19,570 | ₩19,950 | -2.44% | 1.6만 |
|---|
| 2026.08.31 | ₩19,840 | ₩21,000 | ₩19,100 | ₩20,550 | +3.58% | 4.2만 |
|---|
| 2026.08.28 | ₩17,930 | ₩19,370 | ₩17,770 | ₩19,310 | +7.70% | 3.9만 |
|---|
| 2026.08.27 | ₩17,880 | ₩18,860 | ₩17,530 | ₩18,300 | +2.35% | 2만 |
|---|
| 2026.08.26 | ₩17,120 | ₩18,150 | ₩17,120 | ₩17,880 | +4.44% | 2.5만 |
|---|
| 2026.08.25 | ₩17,550 | ₩18,000 | ₩16,810 | ₩17,120 | -2.45% | 5.5천 |
|---|
| 2026.08.24 | ₩16,540 | ₩18,000 | ₩16,540 | ₩17,760 | +7.38% | 2.6만 |
|---|
| 2026.08.21 | ₩16,770 | ₩17,230 | ₩16,200 | ₩16,790 | +0.12% | 2.5만 |
|---|
| 2026.08.20 | ₩17,390 | ₩17,910 | ₩17,050 | ₩17,270 | -0.69% | 1.7만 |
|---|
| 2026.08.19 | ₩17,000 | ₩18,070 | ₩16,000 | ₩17,390 | +2.29% | 5.1만 |
|---|
| 2026.08.18 | ₩19,220 | ₩19,320 | ₩17,600 | ₩17,660 | -8.12% | 8.2만 |
|---|
| 2026.08.14 | ₩20,700 | ₩21,400 | ₩19,200 | ₩19,990 | -3.43% | 11.7만 |
|---|
| 2026.08.13 | ₩19,010 | ₩24,000 | ₩18,180 | ₩21,550 | +13.36% | 40.8만 |
|---|
| 2026.08.12 | ₩18,980 | ₩19,480 | ₩18,760 | ₩19,100 | +0.63% | 3.3만 |
|---|
| 2026.08.11 | ₩18,900 | ₩20,300 | ₩18,380 | ₩18,980 | +0.42% | 4.5만 |
|---|
| 2026.08.10 | ₩18,770 | ₩19,650 | ₩18,120 | ₩18,920 | +0.80% | 5만 |
|---|
| 2026.08.07 | ₩18,540 | ₩18,540 | ₩17,110 | ₩18,150 | -2.10% | 1.3만 |
|---|
| 2026.08.06 | ₩17,950 | ₩19,000 | ₩17,310 | ₩18,280 | +1.84% | 1.4만 |
|---|
| 2026.08.05 | ₩18,070 | ₩18,510 | ₩17,240 | ₩17,870 | -1.11% | 1.4만 |
|---|
| 2026.08.04 | ₩18,950 | ₩18,950 | ₩17,010 | ₩18,040 | -4.80% | 2.2만 |
|---|
| 2026.08.03 | ₩18,310 | ₩18,600 | ₩17,200 | ₩17,500 | -4.42% | 4.2만 |
|---|
| 2026.07.31 | ₩17,300 | ₩19,400 | ₩16,800 | ₩18,590 | +7.46% | 5.3만 |
|---|
| 2026.07.30 | ₩13,960 | ₩17,500 | ₩13,960 | ₩16,700 | +19.63% | 2.9만 |
|---|
| 2026.07.29 | ₩16,360 | ₩16,650 | ₩14,530 | ₩15,110 | -7.64% | 2.3만 |
|---|
| 2026.07.28 | ₩17,370 | ₩17,500 | ₩16,020 | ₩16,360 | -5.81% | 8.7천 |
|---|
| 2026.07.27 | ₩17,630 | ₩18,300 | ₩17,090 | ₩17,600 | -0.17% | 1.7만 |
|---|
| 2026.07.24 | ₩16,810 | ₩17,840 | ₩16,620 | ₩17,040 | +1.37% | 1.6만 |
|---|
| 2026.07.23 | ₩16,640 | ₩16,920 | ₩16,370 | ₩16,850 | +1.26% | 9.9천 |
|---|
| 2026.07.22 | ₩16,200 | ₩17,010 | ₩16,200 | ₩16,810 | +3.77% | 1.7만 |
|---|
| 2026.07.21 | ₩15,140 | ₩16,220 | ₩15,140 | ₩16,200 | +7.00% | 1.1만 |
|---|
| 2026.07.20 | ₩15,450 | ₩16,700 | ₩14,970 | ₩15,540 | +0.58% | 1만 |
|---|
| 2026.07.16 | ₩15,790 | ₩15,910 | ₩15,230 | ₩15,600 | -1.20% | 7.8천 |
|---|
| 2026.07.15 | ₩17,080 | ₩17,080 | ₩15,600 | ₩15,870 | -7.08% | 1만 |
|---|
| 2026.07.14 | ₩16,720 | ₩16,720 | ₩15,530 | ₩16,050 | -4.01% | 2.3만 |
|---|
| 2026.07.13 | ₩16,490 | ₩17,160 | ₩15,890 | ₩17,160 | +4.06% | 1만 |
|---|
| 2026.07.10 | ₩15,060 | ₩17,450 | ₩15,060 | ₩16,800 | +11.55% | 4.8만 |
|---|
| 2026.07.09 | ₩15,050 | ₩15,390 | ₩14,470 | ₩15,010 | -0.27% | 2.6만 |
|---|
| 2026.07.08 | ₩14,100 | ₩15,300 | ₩13,750 | ₩15,070 | +6.88% | 1.9만 |
|---|
| 2026.07.07 | ₩15,440 | ₩15,440 | ₩13,610 | ₩14,430 | -6.54% | 3.5만 |
|---|
| 2026.07.06 | ₩14,500 | ₩15,050 | ₩14,200 | ₩14,970 | +3.24% | 1.4만 |
|---|
| 2026.07.03 | ₩14,430 | ₩14,640 | ₩13,540 | ₩14,000 | -2.98% | 1.4만 |
|---|
| 2026.07.02 | ₩13,860 | ₩15,400 | ₩13,610 | ₩14,940 | +7.79% | 2.8만 |
|---|
| 2026.07.01 | ₩13,860 | ₩14,400 | ₩13,430 | ₩13,860 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩13,310 | ₩14,160 | ₩12,970 | ₩13,860 | +4.13% | 2만 |
|---|
| 2026.06.29 | ₩12,600 | ₩14,620 | ₩11,700 | ₩13,510 | +7.22% | 7.1만 |
|---|
| 2026.06.26 | ₩12,200 | ₩12,710 | ₩11,690 | ₩11,700 | -4.10% | 1.6만 |
|---|
| 2026.06.25 | ₩12,460 | ₩12,990 | ₩12,100 | ₩12,290 | -1.36% | 2.1만 |
|---|
| 2026.06.24 | ₩12,210 | ₩12,780 | ₩12,200 | ₩12,490 | +2.29% | 1.9만 |
|---|
| 2026.06.23 | ₩13,500 | ₩13,500 | ₩12,210 | ₩12,630 | -6.44% | 2.7만 |
|---|
| 2026.06.22 | ₩13,650 | ₩13,910 | ₩13,170 | ₩13,600 | -0.37% | 1.6만 |
|---|
| 2026.06.19 | ₩14,250 | ₩14,290 | ₩13,650 | ₩13,860 | -2.74% | 7.2천 |
|---|
| 2026.06.18 | ₩14,560 | ₩15,070 | ₩14,250 | ₩14,340 | -1.51% | 1.5만 |
|---|
| 2026.06.17 | ₩14,150 | ₩15,180 | ₩13,650 | ₩14,730 | +4.10% | 3.2만 |
|---|
| 2026.06.16 | ₩13,320 | ₩14,040 | ₩13,320 | ₩14,030 | +5.33% | 1.9만 |
|---|
| 2026.06.15 | ₩13,520 | ₩14,030 | ₩13,280 | ₩13,520 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩13,080 | ₩15,400 | ₩12,720 | ₩13,500 | +3.21% | 5.3만 |
|---|
| 2026.06.11 | ₩12,130 | ₩13,820 | ₩12,130 | ₩13,070 | +7.75% | 4.3만 |
|---|
| 2026.06.10 | ₩11,290 | ₩12,360 | ₩11,290 | ₩12,350 | +9.39% | 3.2만 |
|---|
| 2026.06.09 | ₩10,750 | ₩12,320 | ₩10,630 | ₩11,700 | +8.84% | 10.3만 |
|---|
| 2026.06.08 | ₩11,110 | ₩11,520 | ₩10,450 | ₩10,840 | -2.43% | 5.5만 |
|---|
| 2026.06.05 | ₩12,400 | ₩13,190 | ₩11,400 | ₩11,740 | -5.32% | 7.1만 |
|---|
| 2026.06.04 | ₩12,010 | ₩13,990 | ₩11,400 | ₩12,420 | +3.41% | 10.2만 |
|---|
| 2026.06.02 | ₩13,410 | ₩13,980 | ₩12,570 | ₩12,610 | -5.97% | 3.9만 |
|---|
| 2026.06.01 | ₩14,200 | ₩14,750 | ₩13,350 | ₩13,510 | -4.86% | 5.6만 |
|---|
| 2026.05.29 | ₩14,550 | ₩14,600 | ₩13,800 | ₩14,030 | -3.57% | 2.2만 |
|---|
| 2026.05.28 | ₩14,400 | ₩14,450 | ₩13,650 | ₩14,030 | -2.57% | 1.4만 |
|---|
| 2026.05.27 | ₩15,040 | ₩15,040 | ₩14,110 | ₩14,220 | -5.45% | 3.5만 |
|---|
| 2026.05.26 | ₩15,530 | ₩15,530 | ₩14,700 | ₩15,160 | -2.38% | 1.7만 |
|---|
| 2026.05.22 | ₩14,750 | ₩15,400 | ₩14,750 | ₩15,360 | +4.14% | 1.3만 |
|---|
| 2026.05.21 | ₩15,450 | ₩15,740 | ₩14,640 | ₩14,910 | -3.50% | 2.1만 |
|---|
| 2026.05.20 | ₩15,210 | ₩15,840 | ₩14,700 | ₩15,100 | -0.72% | 2.5만 |
|---|
| 2026.05.19 | ₩16,430 | ₩16,430 | ₩15,150 | ₩15,920 | -3.10% | 3.3만 |
|---|
| 2026.05.18 | ₩17,750 | ₩17,750 | ₩16,330 | ₩16,660 | -6.14% | 3만 |
|---|
| 2026.05.15 | ₩17,480 | ₩18,200 | ₩17,120 | ₩17,790 | +1.77% | 3.5만 |
|---|
| 2026.05.14 | ₩17,350 | ₩18,000 | ₩16,320 | ₩17,300 | -0.29% | 3.1만 |
|---|
| 2026.05.13 | ₩16,780 | ₩17,450 | ₩16,170 | ₩17,280 | +2.98% | 6만 |
|---|
| 2026.05.12 | ₩17,160 | ₩17,550 | ₩16,420 | ₩17,140 | -0.12% | 2.5만 |
|---|
| 2026.05.11 | ₩16,620 | ₩17,350 | ₩16,120 | ₩17,150 | +3.19% | 3.9만 |
|---|
| 2026.05.08 | ₩16,710 | ₩17,140 | ₩16,460 | ₩16,840 | +0.78% | 1.8만 |
|---|
| 2026.05.07 | ₩17,170 | ₩17,380 | ₩16,600 | ₩16,650 | -3.03% | 1.8만 |
|---|
| 2026.05.06 | ₩17,850 | ₩17,850 | ₩17,150 | ₩17,380 | -2.63% | 2.5만 |
|---|
| 2026.05.04 | ₩18,470 | ₩19,700 | ₩17,700 | ₩17,940 | -2.87% | 4.6만 |
|---|
| 2026.04.30 | ₩18,740 | ₩19,180 | ₩17,910 | ₩18,460 | -1.49% | 2.5만 |
|---|
| 2026.04.29 | ₩18,960 | ₩19,380 | ₩18,620 | ₩18,830 | -0.69% | 2만 |
|---|
| 2026.04.28 | ₩18,740 | ₩19,240 | ₩18,700 | ₩18,840 | +0.53% | 2.8만 |
|---|
| 2026.04.27 | ₩19,580 | ₩19,580 | ₩18,420 | ₩18,930 | -3.32% | 4.9만 |
|---|
| 2026.04.24 | ₩18,000 | ₩18,810 | ₩17,910 | ₩18,410 | +2.28% | 3.1만 |
|---|
| 2026.04.23 | ₩18,090 | ₩18,420 | ₩17,800 | ₩18,000 | -0.50% | 1.4만 |
|---|
| 2026.04.22 | ₩17,770 | ₩18,490 | ₩17,500 | ₩18,250 | +2.70% | 3.6만 |
|---|
| 2026.04.21 | ₩18,390 | ₩18,390 | ₩17,470 | ₩17,940 | -2.45% | 2.4만 |
|---|
| 2026.04.20 | ₩17,740 | ₩18,700 | ₩17,370 | ₩17,920 | +1.01% | 6.2만 |
|---|
| 2026.04.17 | ₩17,900 | ₩18,390 | ₩17,380 | ₩17,770 | -0.73% | 3.1만 |
|---|
| 2026.04.16 | ₩16,660 | ₩18,600 | ₩16,600 | ₩18,000 | +8.04% | 6만 |
|---|
| 2026.04.15 | ₩17,430 | ₩17,430 | ₩16,500 | ₩16,660 | -4.42% | 3.7만 |
|---|
| 2026.04.14 | ₩17,020 | ₩17,350 | ₩16,800 | ₩16,880 | -0.82% | 1.1만 |
|---|
| 2026.04.13 | ₩16,760 | ₩17,360 | ₩16,010 | ₩16,610 | -0.89% | 1.1만 |
|---|
| 2026.04.10 | ₩16,480 | ₩17,140 | ₩16,130 | ₩17,020 | +3.28% | 3.2만 |
|---|
| 2026.04.09 | ₩16,440 | ₩16,550 | ₩16,100 | ₩16,300 | -0.85% | 1.3만 |
|---|
| 2026.04.08 | ₩17,400 | ₩17,590 | ₩16,310 | ₩16,550 | -4.89% | 4만 |
|---|
| 2026.04.07 | ₩16,110 | ₩17,870 | ₩16,090 | ₩17,500 | +8.63% | 4.7만 |
|---|
| 2026.04.06 | ₩15,990 | ₩16,350 | ₩15,620 | ₩16,010 | +0.13% | 1.2만 |
|---|
| 2026.04.03 | ₩16,210 | ₩17,200 | ₩15,410 | ₩16,000 | -1.30% | 3만 |
|---|
| 2026.04.02 | ₩17,210 | ₩17,300 | ₩16,010 | ₩16,340 | -5.06% | 1.4만 |
|---|
| 2026.04.01 | ₩17,390 | ₩17,610 | ₩17,040 | ₩17,220 | -0.98% | 1만 |
|---|
| 2026.03.31 | ₩16,900 | ₩17,390 | ₩16,320 | ₩17,200 | +1.78% | 1.7만 |
|---|
| 2026.03.30 | ₩17,690 | ₩17,690 | ₩16,990 | ₩17,000 | -3.90% | 7.8천 |
|---|
| 2026.03.27 | ₩17,850 | ₩17,950 | ₩17,030 | ₩17,900 | +0.28% | 1.1만 |
|---|
| 2026.03.26 | ₩18,260 | ₩18,930 | ₩17,550 | ₩17,990 | -1.48% | 5.6천 |
|---|
| 2026.03.25 | ₩18,090 | ₩18,670 | ₩17,930 | ₩18,470 | +2.10% | 5.5천 |
|---|
| 2026.03.24 | ₩17,510 | ₩18,110 | ₩17,450 | ₩17,910 | +2.28% | 7.3천 |
|---|
| 2026.03.23 | ₩17,900 | ₩17,900 | ₩16,710 | ₩17,170 | -4.08% | 4.5만 |
|---|
| 2026.03.20 | ₩18,040 | ₩19,710 | ₩17,900 | ₩17,900 | -0.78% | 2.8만 |
|---|
| 2026.03.19 | ₩19,000 | ₩19,070 | ₩18,040 | ₩18,040 | -5.05% | 1.5만 |
|---|
| 2026.03.18 | ₩19,260 | ₩19,330 | ₩18,630 | ₩19,000 | -1.35% | 1.3만 |
|---|
| 2026.03.17 | ₩20,250 | ₩20,250 | ₩18,630 | ₩18,850 | -6.91% | 3.3만 |
|---|
| 2026.03.16 | ₩19,120 | ₩19,440 | ₩18,340 | ₩19,370 | +1.31% | 3.1만 |
|---|
| 2026.03.13 | ₩19,690 | ₩19,980 | ₩18,990 | ₩19,360 | -1.68% | 8.8천 |
|---|
| 2026.03.12 | ₩19,580 | ₩20,300 | ₩19,330 | ₩19,900 | +1.63% | 8.7천 |
|---|
| 2026.03.11 | ₩18,990 | ₩20,400 | ₩18,990 | ₩19,800 | +4.27% | 4.5만 |
|---|
| 2026.03.10 | ₩18,030 | ₩19,230 | ₩17,760 | ₩18,990 | +5.32% | 4.6만 |
|---|
| 2026.03.09 | ₩17,750 | ₩17,890 | ₩16,700 | ₩17,500 | -1.41% | 5.1만 |
|---|
| 2026.03.06 | ₩18,930 | ₩19,160 | ₩18,320 | ₩18,580 | -1.85% | 5.3만 |
|---|
| 2026.03.05 | ₩16,970 | ₩17,950 | ₩16,200 | ₩17,770 | +4.71% | 7.4만 |
|---|
| 2026.03.04 | ₩17,920 | ₩17,930 | ₩15,400 | ₩16,580 | -7.48% | 12.1만 |
|---|
| 2026.03.03 | ₩18,800 | ₩19,180 | ₩18,180 | ₩18,510 | -1.54% | 4.4만 |
|---|
| 2026.02.27 | ₩20,150 | ₩20,600 | ₩19,020 | ₩19,380 | -3.82% | 4.6만 |
|---|
| 2026.02.26 | ₩21,450 | ₩21,450 | ₩20,100 | ₩20,300 | -5.36% | 6만 |
|---|
| 2026.02.25 | ₩21,700 | ₩21,900 | ₩21,250 | ₩21,450 | -1.15% | 1.7만 |
|---|
| 2026.02.24 | ₩21,850 | ₩21,850 | ₩21,000 | ₩21,700 | -0.69% | 7.7만 |
|---|
| 2026.02.23 | ₩22,550 | ₩22,550 | ₩21,050 | ₩21,650 | -3.99% | 4.8만 |
|---|
| 2026.02.20 | ₩22,300 | ₩22,300 | ₩20,450 | ₩21,950 | -1.57% | 17.4만 |
|---|
| 2026.02.19 | ₩24,300 | ₩24,900 | ₩22,000 | ₩22,150 | -8.85% | 21.2만 |
|---|
| 2026.02.13 | ₩26,100 | ₩28,700 | ₩21,000 | ₩25,950 | -0.57% | 35.3만 |
|---|
| 2026.02.12 | ₩26,200 | ₩27,250 | ₩25,400 | ₩25,900 | -1.15% | 1.1만 |
|---|
| 2026.02.11 | ₩25,700 | ₩27,100 | ₩24,650 | ₩26,200 | +1.95% | 4.1만 |
|---|
| 2026.02.10 | ₩24,450 | ₩25,200 | ₩24,150 | ₩25,200 | +3.07% | 2.5만 |
|---|
| 2026.02.09 | ₩27,400 | ₩27,400 | ₩24,300 | ₩24,750 | -9.67% | 2.4만 |
|---|
| 2026.02.06 | ₩25,350 | ₩25,600 | ₩24,300 | ₩25,450 | +0.39% | 1.7만 |
|---|
| 2026.02.05 | ₩25,550 | ₩26,800 | ₩24,550 | ₩25,850 | +1.17% | 4.8만 |
|---|
| 2026.02.04 | ₩26,700 | ₩26,700 | ₩25,100 | ₩25,650 | -3.93% | 1.6만 |
|---|
| 2026.02.03 | ₩27,950 | ₩27,950 | ₩25,350 | ₩26,700 | -4.47% | 5.2만 |
|---|
| 2026.02.02 | ₩26,900 | ₩28,600 | ₩26,350 | ₩26,550 | -1.30% | 3.2만 |
|---|
| 2026.01.30 | ₩26,000 | ₩27,400 | ₩25,450 | ₩27,400 | +5.38% | 3.6만 |
|---|
| 2026.01.29 | ₩25,650 | ₩26,750 | ₩24,550 | ₩26,000 | +1.36% | 5.5만 |
|---|
| 2026.01.28 | ₩26,500 | ₩27,500 | ₩25,700 | ₩26,000 | -1.89% | 7.9만 |
|---|
| 2026.01.27 | ₩25,000 | ₩26,450 | ₩24,400 | ₩26,100 | +4.40% | 4.3만 |
|---|
| 2026.01.26 | ₩26,650 | ₩27,050 | ₩23,900 | ₩25,800 | -3.19% | 9만 |
|---|
| 2026.01.23 | ₩25,100 | ₩26,500 | ₩24,550 | ₩25,900 | +3.19% | 9.6만 |
|---|
| 2026.01.22 | ₩23,900 | ₩25,400 | ₩23,800 | ₩25,150 | +5.23% | 16.2만 |
|---|
| 2026.01.21 | ₩21,100 | ₩23,700 | ₩21,100 | ₩23,150 | +9.72% | 7.3만 |
|---|
| 2026.01.20 | ₩21,300 | ₩23,000 | ₩21,000 | ₩21,800 | +2.35% | 5.7만 |
|---|
| 2026.01.19 | ₩20,900 | ₩21,850 | ₩20,500 | ₩21,200 | +1.44% | 3.5만 |
|---|
| 2026.01.16 | ₩21,100 | ₩22,150 | ₩20,800 | ₩20,800 | -1.42% | 4.1만 |
|---|
| 2026.01.15 | ₩20,750 | ₩21,150 | ₩19,950 | ₩20,900 | +0.72% | 3.5만 |
|---|
| 2026.01.14 | ₩20,150 | ₩21,450 | ₩19,750 | ₩20,800 | +3.23% | 5만 |
|---|
| 2026.01.13 | ₩20,150 | ₩20,450 | ₩19,600 | ₩20,150 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩21,000 | ₩22,450 | ₩20,050 | ₩20,050 | -4.52% | 4.8만 |
|---|
| 2026.01.09 | ₩20,050 | ₩21,250 | ₩19,930 | ₩21,000 | +4.74% | 2.6만 |
|---|
| 2026.01.08 | ₩20,950 | ₩21,000 | ₩19,940 | ₩20,600 | -1.67% | 3.3만 |
|---|
| 2026.01.07 | ₩21,550 | ₩21,650 | ₩20,550 | ₩21,100 | -2.09% | 3.1만 |
|---|
| 2026.01.06 | ₩21,850 | ₩22,900 | ₩20,400 | ₩21,150 | -3.20% | 2.9만 |
|---|
| 2026.01.05 | ₩21,850 | ₩22,700 | ₩20,950 | ₩21,850 | 0.00% | 4.9만 |
|---|
| 2026.01.02 | ₩22,300 | ₩23,250 | ₩21,700 | ₩21,750 | -2.47% | 3.1만 |
|---|
| 2025.12.30 | ₩21,450 | ₩22,650 | ₩20,100 | ₩22,300 | +3.96% | 3.6만 |
|---|
| 2025.12.29 | ₩21,950 | ₩22,750 | ₩21,350 | ₩21,700 | -1.14% | 2.4만 |
|---|
| 2025.12.26 | ₩23,100 | ₩23,100 | ₩21,550 | ₩21,600 | -6.49% | 1.6만 |
|---|
| 2025.12.24 | ₩22,050 | ₩22,700 | ₩21,700 | ₩22,450 | +1.81% | 1.4만 |
|---|
| 2025.12.23 | ₩21,000 | ₩22,200 | ₩20,900 | ₩21,950 | +4.52% | 2.8만 |
|---|
| 2025.12.22 | ₩21,650 | ₩22,000 | ₩20,600 | ₩21,400 | -1.15% | 4.6만 |
|---|
| 2025.12.19 | ₩21,300 | ₩22,150 | ₩20,650 | ₩21,650 | +1.64% | 7.5만 |
|---|
| 2025.12.18 | ₩20,300 | ₩22,100 | ₩20,200 | ₩21,300 | +4.93% | 4.7만 |
|---|
| 2025.12.17 | ₩20,950 | ₩21,850 | ₩20,250 | ₩20,600 | -1.67% | 4.3만 |
|---|
| 2025.12.16 | ₩21,800 | ₩23,500 | ₩20,650 | ₩20,700 | -5.05% | 7만 |
|---|
| 2025.12.15 | ₩21,150 | ₩22,650 | ₩21,000 | ₩21,800 | +3.07% | 5.8만 |
|---|
| 2025.12.12 | ₩19,990 | ₩21,900 | ₩19,990 | ₩21,150 | +5.80% | 4.1만 |
|---|
| 2025.12.11 | ₩20,850 | ₩20,900 | ₩20,000 | ₩20,500 | -1.68% | 3.4만 |
|---|
| 2025.12.10 | ₩19,970 | ₩20,700 | ₩19,170 | ₩20,400 | +2.15% | 5.4만 |
|---|
| 2025.12.09 | ₩20,100 | ₩21,200 | ₩19,800 | ₩20,000 | -0.50% | 8.6만 |
|---|
| 2025.12.08 | ₩19,420 | ₩20,800 | ₩19,320 | ₩20,250 | +4.27% | 5.8만 |
|---|
| 2025.12.05 | ₩19,780 | ₩19,780 | ₩18,130 | ₩19,420 | -1.82% | 4.1만 |
|---|
| 2025.12.04 | ₩20,050 | ₩20,050 | ₩19,100 | ₩19,260 | -3.94% | 4만 |
|---|
| 2025.12.03 | ₩19,100 | ₩19,800 | ₩18,630 | ₩19,510 | +2.15% | 7.6만 |
|---|
| 2025.12.02 | ₩17,400 | ₩18,970 | ₩17,060 | ₩18,900 | +8.62% | 8.3만 |
|---|
| 2025.12.01 | ₩17,180 | ₩17,900 | ₩16,540 | ₩17,400 | +1.28% | 3.9만 |
|---|
| 2025.11.28 | ₩17,300 | ₩17,840 | ₩16,710 | ₩17,150 | -0.87% | 4.5만 |
|---|
| 2025.11.27 | ₩17,560 | ₩18,060 | ₩17,160 | ₩17,400 | -0.91% | 4.6만 |
|---|
| 2025.11.26 | ₩17,670 | ₩17,970 | ₩17,180 | ₩17,690 | +0.11% | 4.8만 |
|---|
| 2025.11.25 | ₩18,000 | ₩18,420 | ₩16,900 | ₩17,630 | -2.06% | 9.8만 |
|---|
| 2025.11.24 | ₩18,140 | ₩19,820 | ₩17,360 | ₩18,080 | -0.33% | 13만 |
|---|
| 2025.11.21 | ₩16,000 | ₩18,870 | ₩15,710 | ₩18,490 | +15.56% | 19.8만 |
|---|
| 2025.11.20 | ₩14,070 | ₩16,000 | ₩14,070 | ₩15,700 | +11.58% | 8.3만 |
|---|
| 2025.11.19 | ₩14,190 | ₩14,880 | ₩13,750 | ₩13,930 | -1.83% | 2.8만 |
|---|
| 2025.11.18 | ₩14,140 | ₩14,520 | ₩13,710 | ₩14,190 | +0.35% | 2.3만 |
|---|
| 2025.11.17 | ₩14,500 | ₩14,850 | ₩14,210 | ₩14,470 | -0.21% | 1.8만 |
|---|
| 2025.11.14 | ₩15,940 | ₩16,100 | ₩14,840 | ₩14,850 | -6.84% | 4.3만 |
|---|
| 2025.11.13 | ₩15,850 | ₩16,130 | ₩15,110 | ₩15,950 | +0.63% | 2만 |
|---|
| 2025.11.12 | ₩14,510 | ₩15,680 | ₩13,970 | ₩15,600 | +7.51% | 5.2만 |
|---|
| 2025.11.11 | ₩14,490 | ₩14,920 | ₩14,430 | ₩14,590 | +0.69% | 3만 |
|---|
| 2025.11.10 | ₩14,000 | ₩14,440 | ₩13,420 | ₩14,420 | +3.00% | 2.4만 |
|---|
| 2025.11.07 | ₩14,410 | ₩14,510 | ₩13,370 | ₩13,830 | -4.02% | 3.9만 |
|---|
| 2025.11.06 | ₩14,340 | ₩15,000 | ₩14,020 | ₩14,800 | +3.21% | 3.7만 |
|---|
| 2025.11.05 | ₩14,990 | ₩15,100 | ₩13,810 | ₩14,350 | -4.27% | 2.8만 |
|---|
| 2025.11.04 | ₩15,110 | ₩15,130 | ₩14,200 | ₩14,850 | -1.72% | 1.6만 |
|---|
| 2025.11.03 | ₩14,980 | ₩15,260 | ₩14,600 | ₩14,970 | -0.07% | 2만 |
|---|
| 2025.10.31 | ₩15,660 | ₩15,700 | ₩14,890 | ₩14,960 | -4.47% | 3.2만 |
|---|
| 2025.10.30 | ₩16,030 | ₩16,130 | ₩15,480 | ₩15,550 | -2.99% | 4.3만 |
|---|
| 2025.10.29 | ₩17,190 | ₩17,190 | ₩15,910 | ₩16,030 | -6.75% | 6.8만 |
|---|
| 2025.10.28 | ₩17,990 | ₩18,200 | ₩17,070 | ₩17,200 | -4.39% | 3만 |
|---|
| 2025.10.27 | ₩17,430 | ₩18,000 | ₩17,360 | ₩17,850 | +2.41% | 1.9만 |
|---|
| 2025.10.24 | ₩17,850 | ₩18,130 | ₩17,280 | ₩17,430 | -2.35% | 2.6만 |
|---|
| 2025.10.23 | ₩18,410 | ₩18,760 | ₩17,790 | ₩17,870 | -2.93% | 4.3만 |
|---|
| 2025.10.22 | ₩18,450 | ₩19,020 | ₩17,620 | ₩18,230 | -1.19% | 5.6만 |
|---|
| 2025.10.21 | ₩19,490 | ₩19,490 | ₩18,300 | ₩18,360 | -5.80% | 4.9만 |
|---|
| 2025.10.20 | ₩20,050 | ₩20,050 | ₩18,080 | ₩19,250 | -3.99% | 1.8만 |
|---|
| 2025.10.17 | ₩20,600 | ₩21,150 | ₩19,300 | ₩19,470 | -5.49% | 3.5만 |
|---|
| 2025.10.16 | ₩20,350 | ₩20,650 | ₩19,720 | ₩20,600 | +1.23% | 2.5만 |
|---|
| 2025.10.15 | ₩20,950 | ₩21,300 | ₩20,200 | ₩20,200 | -3.58% | 1.6만 |
|---|
| 2025.10.14 | ₩20,800 | ₩21,350 | ₩20,600 | ₩21,100 | +1.44% | 1.7만 |
|---|
| 2025.10.13 | ₩20,600 | ₩22,000 | ₩20,400 | ₩21,000 | +1.94% | 1.9만 |
|---|
| 2025.10.10 | ₩21,200 | ₩21,250 | ₩20,050 | ₩20,950 | -1.18% | 37.2만 |
|---|