시장 데이터를 불러오는 중
전체 종목
크리스탈신소재 과거 주가
크리스탈신소재 · 900250.KQ · KOSDAQ
주요 제품·사업: 합성운모 플레이크, 파우더, 테이프
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
크리스탈신소재 · 900250.KQ · KOSDAQ
주요 제품·사업: 합성운모 플레이크, 파우더, 테이프
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,221 | ₩1,230 | ₩1,177 | ₩1,185 | -2.95% | 4만 |
| 2026.10.08 | ₩1,246 | ₩1,247 | ₩1,215 | ₩1,230 | -1.28% | 3.6만 |
| 2026.10.07 | ₩1,237 | ₩1,246 | ₩1,229 | ₩1,236 | -0.08% | 3.8만 |
| 2026.10.06 | ₩1,244 | ₩1,247 | ₩1,223 | ₩1,237 | -0.56% | 8.6만 |
| 2026.10.02 | ₩1,225 | ₩1,264 | ₩1,223 | ₩1,243 | +1.47% | 8.5만 |
| 2026.10.01 | ₩1,217 | ₩1,240 | ₩1,217 | ₩1,225 | +0.66% | 7.2만 |
| 2026.09.30 | ₩1,224 | ₩1,244 | ₩1,217 | ₩1,217 | -0.57% | 4.4만 |
| 2026.09.29 | ₩1,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,217 |
| ₩1,220 |
| -1.53% |
| 7.5만 |
| 2026.09.28 | ₩1,215 | ₩1,255 | ₩1,197 | ₩1,241 | +2.14% | 8.4만 |
|---|
| 2026.09.23 | ₩1,275 | ₩1,275 | ₩1,209 | ₩1,215 | -4.71% | 7.4만 |
|---|
| 2026.09.22 | ₩1,243 | ₩1,264 | ₩1,235 | ₩1,238 | -0.40% | 6만 |
|---|
| 2026.09.21 | ₩1,225 | ₩1,286 | ₩1,221 | ₩1,244 | +1.55% | 11.5만 |
|---|
| 2026.09.18 | ₩1,247 | ₩1,247 | ₩1,228 | ₩1,230 | -1.36% | 6.8만 |
|---|
| 2026.09.17 | ₩1,200 | ₩1,275 | ₩1,190 | ₩1,247 | +3.92% | 13.8만 |
|---|
| 2026.09.16 | ₩1,189 | ₩1,209 | ₩1,172 | ₩1,204 | +1.26% | 8.1만 |
|---|
| 2026.09.15 | ₩1,160 | ₩1,210 | ₩1,160 | ₩1,189 | +2.50% | 7.9만 |
|---|
| 2026.09.14 | ₩1,184 | ₩1,190 | ₩1,114 | ₩1,185 | +0.08% | 6.5만 |
|---|
| 2026.09.11 | ₩1,165 | ₩1,187 | ₩1,161 | ₩1,185 | +1.72% | 5.8만 |
|---|
| 2026.09.10 | ₩1,191 | ₩1,192 | ₩1,166 | ₩1,178 | -1.09% | 4.4만 |
|---|
| 2026.09.09 | ₩1,201 | ₩1,212 | ₩1,170 | ₩1,191 | -0.83% | 8.2만 |
|---|
| 2026.09.08 | ₩1,173 | ₩1,210 | ₩1,153 | ₩1,201 | +2.39% | 15.7만 |
|---|
| 2026.09.07 | ₩1,162 | ₩1,179 | ₩1,154 | ₩1,173 | +0.95% | 6.1만 |
|---|
| 2026.09.04 | ₩1,165 | ₩1,177 | ₩1,140 | ₩1,154 | -0.94% | 6.4만 |
|---|
| 2026.09.03 | ₩1,177 | ₩1,177 | ₩1,144 | ₩1,146 | -2.63% | 7.8만 |
|---|
| 2026.09.02 | ₩1,177 | ₩1,177 | ₩1,141 | ₩1,173 | -0.34% | 7.6만 |
|---|
| 2026.09.01 | ₩1,190 | ₩1,193 | ₩1,165 | ₩1,178 | -1.01% | 8.2만 |
|---|
| 2026.08.31 | ₩1,156 | ₩1,190 | ₩1,131 | ₩1,190 | +2.94% | 7.5만 |
|---|
| 2026.08.28 | ₩1,149 | ₩1,168 | ₩1,137 | ₩1,156 | +0.61% | 7.1만 |
|---|
| 2026.08.27 | ₩1,154 | ₩1,183 | ₩1,147 | ₩1,149 | -0.43% | 11.2만 |
|---|
| 2026.08.26 | ₩1,166 | ₩1,185 | ₩1,141 | ₩1,174 | +0.69% | 9.9만 |
|---|
| 2026.08.25 | ₩1,160 | ₩1,210 | ₩1,131 | ₩1,166 | +0.52% | 21.9만 |
|---|
| 2026.08.24 | ₩1,184 | ₩1,194 | ₩1,160 | ₩1,160 | -2.03% | 10.1만 |
|---|
| 2026.08.21 | ₩1,125 | ₩1,300 | ₩1,114 | ₩1,195 | +6.22% | 49.4만 |
|---|
| 2026.08.20 | ₩1,168 | ₩1,168 | ₩1,122 | ₩1,159 | -0.77% | 8.6만 |
|---|
| 2026.08.19 | ₩1,169 | ₩1,183 | ₩1,125 | ₩1,130 | -3.34% | 12.8만 |
|---|
| 2026.08.18 | ₩1,193 | ₩1,219 | ₩1,169 | ₩1,169 | -2.01% | 26.5만 |
|---|
| 2026.08.14 | ₩1,195 | ₩1,244 | ₩1,195 | ₩1,215 | +1.67% | 14만 |
|---|
| 2026.08.13 | ₩1,310 | ₩1,310 | ₩1,205 | ₩1,210 | -7.63% | 38.9만 |
|---|
| 2026.08.12 | ₩1,331 | ₩1,331 | ₩1,206 | ₩1,276 | -4.13% | 100.5만 |
|---|
| 2026.08.11 | ₩1,343 | ₩1,555 | ₩1,300 | ₩1,332 | -0.82% | 266.1만 |
|---|
| 2026.08.10 | ₩1,069 | ₩1,389 | ₩1,054 | ₩1,389 | +29.93% | 219.5만 |
|---|
| 2026.08.07 | ₩1,061 | ₩1,076 | ₩1,053 | ₩1,069 | +0.75% | 7.3만 |
|---|
| 2026.08.06 | ₩1,060 | ₩1,062 | ₩1,040 | ₩1,055 | -0.47% | 10.8만 |
|---|
| 2026.08.05 | ₩1,041 | ₩1,067 | ₩1,034 | ₩1,060 | +1.83% | 12.7만 |
|---|
| 2026.08.04 | ₩1,038 | ₩1,039 | ₩1,017 | ₩1,032 | -0.58% | 7.7만 |
|---|
| 2026.08.03 | ₩959 | ₩1,041 | ₩948 | ₩1,018 | +6.15% | 8.5만 |
|---|
| 2026.07.31 | ₩925 | ₩971 | ₩925 | ₩959 | +3.68% | 8.8만 |
|---|
| 2026.07.30 | ₩954 | ₩982 | ₩900 | ₩908 | -4.82% | 14.1만 |
|---|
| 2026.07.29 | ₩985 | ₩1,014 | ₩939 | ₩945 | -4.06% | 14.7만 |
|---|
| 2026.07.28 | ₩1,045 | ₩1,045 | ₩990 | ₩995 | -4.78% | 15.2만 |
|---|
| 2026.07.27 | ₩1,039 | ₩1,060 | ₩1,022 | ₩1,045 | +0.58% | 6.6만 |
|---|
| 2026.07.24 | ₩1,071 | ₩1,080 | ₩1,020 | ₩1,039 | -2.99% | 11.1만 |
|---|
| 2026.07.23 | ₩1,048 | ₩1,087 | ₩1,026 | ₩1,071 | +2.19% | 19.4만 |
|---|
| 2026.07.22 | ₩1,070 | ₩1,071 | ₩1,031 | ₩1,048 | -2.06% | 10.9만 |
|---|
| 2026.07.21 | ₩1,030 | ₩1,079 | ₩1,025 | ₩1,061 | +3.01% | 9.5만 |
|---|
| 2026.07.20 | ₩1,075 | ₩1,084 | ₩1,050 | ₩1,079 | +0.37% | 8.5만 |
|---|
| 2026.07.16 | ₩1,071 | ₩1,092 | ₩1,039 | ₩1,075 | +0.37% | 6.2만 |
|---|
| 2026.07.15 | ₩1,100 | ₩1,100 | ₩1,061 | ₩1,071 | -2.64% | 8.3만 |
|---|
| 2026.07.14 | ₩1,041 | ₩1,093 | ₩1,017 | ₩1,060 | +1.83% | 11.9만 |
|---|
| 2026.07.13 | ₩1,070 | ₩1,145 | ₩996 | ₩1,041 | -2.71% | 21.9만 |
|---|
| 2026.07.10 | ₩1,019 | ₩1,080 | ₩1,019 | ₩1,070 | +5.00% | 12.3만 |
|---|
| 2026.07.09 | ₩1,058 | ₩1,085 | ₩1,011 | ₩1,027 | -2.93% | 18.9만 |
|---|
| 2026.07.08 | ₩1,073 | ₩1,111 | ₩1,037 | ₩1,039 | -3.17% | 20.2만 |
|---|
| 2026.07.07 | ₩1,185 | ₩1,185 | ₩1,055 | ₩1,137 | -4.05% | 28.9만 |
|---|
| 2026.07.06 | ₩1,225 | ₩1,243 | ₩1,177 | ₩1,184 | -3.35% | 23.4만 |
|---|
| 2026.07.03 | ₩1,248 | ₩1,260 | ₩1,176 | ₩1,225 | -1.84% | 29.3만 |
|---|
| 2026.07.02 | ₩1,369 | ₩1,369 | ₩1,246 | ₩1,260 | -7.96% | 17.3만 |
|---|
| 2026.07.01 | ₩1,342 | ₩1,390 | ₩1,234 | ₩1,323 | -1.42% | 32.8만 |
|---|
| 2026.06.30 | ₩1,375 | ₩1,388 | ₩1,260 | ₩1,300 | -5.45% | 36.9만 |
|---|
| 2026.06.29 | ₩1,463 | ₩1,464 | ₩1,328 | ₩1,375 | -6.02% | 89.2만 |
|---|
| 2026.06.26 | ₩1,230 | ₩1,638 | ₩1,226 | ₩1,497 | +21.71% | 547.8만 |
|---|
| 2026.06.25 | ₩1,395 | ₩1,400 | ₩1,234 | ₩1,260 | -9.68% | 57.7만 |
|---|
| 2026.06.24 | ₩1,520 | ₩1,560 | ₩1,284 | ₩1,395 | -8.22% | 54.7만 |
|---|
| 2026.06.23 | ₩1,804 | ₩1,872 | ₩1,471 | ₩1,520 | -15.74% | 127.4만 |
|---|
| 2026.06.22 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,076 | ₩2,076 | ₩2,076 | ₩2,076 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,264 | ₩2,532 | ₩2,068 | ₩2,076 | -8.30% | 221만 |
|---|
| 2026.05.27 | ₩2,764 | ₩3,080 | ₩2,332 | ₩2,332 | -15.63% | 1106.8만 |
|---|
| 2026.05.26 | ₩2,128 | ₩2,652 | ₩2,080 | ₩2,652 | +24.62% | 236.4만 |
|---|
| 2026.05.22 | ₩1,964 | ₩2,044 | ₩1,960 | ₩2,040 | +3.87% | 17.9만 |
|---|
| 2026.05.21 | ₩2,008 | ₩2,068 | ₩1,936 | ₩1,964 | -2.19% | 21.3만 |
|---|
| 2026.05.20 | ₩2,076 | ₩2,096 | ₩1,960 | ₩1,992 | -4.05% | 25.4만 |
|---|
| 2026.05.19 | ₩2,060 | ₩2,092 | ₩1,992 | ₩2,076 | +0.78% | 19.3만 |
|---|
| 2026.05.18 | ₩2,120 | ₩2,120 | ₩1,992 | ₩2,056 | -3.02% | 23.8만 |
|---|
| 2026.05.15 | ₩2,116 | ₩2,164 | ₩2,032 | ₩2,080 | -1.70% | 31.2만 |
|---|
| 2026.05.14 | ₩2,224 | ₩2,248 | ₩2,080 | ₩2,084 | -6.29% | 29.5만 |
|---|
| 2026.05.13 | ₩2,156 | ₩2,268 | ₩2,144 | ₩2,224 | +3.15% | 21.9만 |
|---|
| 2026.05.12 | ₩2,260 | ₩2,308 | ₩2,120 | ₩2,156 | -4.60% | 29.7만 |
|---|
| 2026.05.11 | ₩2,228 | ₩2,420 | ₩2,200 | ₩2,256 | +1.26% | 55만 |
|---|
| 2026.05.08 | ₩2,220 | ₩2,220 | ₩2,100 | ₩2,172 | -2.16% | 17.8만 |
|---|
| 2026.05.07 | ₩2,252 | ₩2,272 | ₩2,148 | ₩2,156 | -4.26% | 26만 |
|---|
| 2026.05.06 | ₩2,392 | ₩2,392 | ₩2,240 | ₩2,248 | -6.02% | 37.8만 |
|---|
| 2026.05.04 | ₩2,492 | ₩2,524 | ₩2,388 | ₩2,400 | -3.69% | 34.5만 |
|---|
| 2026.04.30 | ₩2,420 | ₩2,488 | ₩2,384 | ₩2,468 | +1.98% | 18.4만 |
|---|
| 2026.04.29 | ₩2,496 | ₩2,532 | ₩2,400 | ₩2,432 | -2.56% | 21.2만 |
|---|
| 2026.04.28 | ₩2,576 | ₩2,576 | ₩2,480 | ₩2,496 | -3.11% | 24.8만 |
|---|
| 2026.04.27 | ₩2,688 | ₩2,756 | ₩2,500 | ₩2,532 | -5.80% | 71.2만 |
|---|
| 2026.04.24 | ₩2,432 | ₩2,592 | ₩2,432 | ₩2,572 | +5.76% | 42.3만 |
|---|
| 2026.04.23 | ₩2,460 | ₩2,520 | ₩2,428 | ₩2,448 | -0.49% | 19.3만 |
|---|
| 2026.04.22 | ₩2,452 | ₩2,492 | ₩2,400 | ₩2,460 | +0.33% | 17.3만 |
|---|
| 2026.04.21 | ₩2,600 | ₩2,600 | ₩2,396 | ₩2,452 | -5.69% | 32.9만 |
|---|
| 2026.04.20 | ₩2,468 | ₩2,628 | ₩2,432 | ₩2,524 | +2.27% | 45.6만 |
|---|
| 2026.04.17 | ₩2,460 | ₩2,632 | ₩2,404 | ₩2,456 | -0.16% | 49.5만 |
|---|
| 2026.04.16 | ₩2,492 | ₩2,556 | ₩2,400 | ₩2,460 | -1.28% | 37.9만 |
|---|
| 2026.04.15 | ₩2,300 | ₩2,520 | ₩2,300 | ₩2,472 | +7.48% | 49.9만 |
|---|
| 2026.04.14 | ₩2,380 | ₩2,432 | ₩2,296 | ₩2,300 | -3.36% | 42.8만 |
|---|
| 2026.04.13 | ₩2,172 | ₩2,608 | ₩2,144 | ₩2,440 | +12.34% | 112.5만 |
|---|
| 2026.04.10 | ₩2,112 | ₩2,176 | ₩2,112 | ₩2,172 | +2.84% | 11.6만 |
|---|
| 2026.04.09 | ₩2,064 | ₩2,180 | ₩2,040 | ₩2,108 | +2.13% | 20.5만 |
|---|
| 2026.04.08 | ₩2,152 | ₩2,164 | ₩2,004 | ₩2,064 | -4.09% | 45.7만 |
|---|
| 2026.04.07 | ₩2,156 | ₩2,228 | ₩2,068 | ₩2,152 | -0.19% | 17.7만 |
|---|
| 2026.04.06 | ₩2,276 | ₩2,320 | ₩2,136 | ₩2,156 | -5.27% | 17만 |
|---|
| 2026.04.03 | ₩2,280 | ₩2,348 | ₩2,280 | ₩2,296 | +0.70% | 6.4만 |
|---|
| 2026.04.02 | ₩2,428 | ₩2,428 | ₩2,268 | ₩2,280 | -6.10% | 8.4만 |
|---|
| 2026.04.01 | ₩2,236 | ₩2,396 | ₩2,236 | ₩2,360 | +5.55% | 14.4만 |
|---|
| 2026.03.31 | ₩2,216 | ₩2,316 | ₩2,148 | ₩2,212 | -0.18% | 8.7만 |
|---|
| 2026.03.30 | ₩2,264 | ₩2,276 | ₩2,124 | ₩2,236 | -1.24% | 5.2만 |
|---|
| 2026.03.27 | ₩2,312 | ₩2,332 | ₩2,236 | ₩2,296 | -0.69% | 6.7만 |
|---|
| 2026.03.26 | ₩2,368 | ₩2,368 | ₩2,312 | ₩2,312 | -2.36% | 10.9만 |
|---|
| 2026.03.25 | ₩2,356 | ₩2,412 | ₩2,340 | ₩2,368 | +0.51% | 6만 |
|---|
| 2026.03.24 | ₩2,300 | ₩2,424 | ₩2,300 | ₩2,360 | +2.61% | 12.6만 |
|---|
| 2026.03.23 | ₩2,384 | ₩2,432 | ₩2,280 | ₩2,288 | -4.03% | 17.7만 |
|---|
| 2026.03.20 | ₩2,348 | ₩2,480 | ₩2,284 | ₩2,384 | +1.53% | 17.5만 |
|---|
| 2026.03.19 | ₩2,276 | ₩2,356 | ₩2,164 | ₩2,320 | +1.93% | 11.5만 |
|---|
| 2026.03.18 | ₩2,372 | ₩2,452 | ₩2,284 | ₩2,300 | -3.04% | 16.6만 |
|---|
| 2026.03.17 | ₩2,412 | ₩2,436 | ₩2,356 | ₩2,380 | -1.33% | 14.9만 |
|---|
| 2026.03.16 | ₩2,564 | ₩2,564 | ₩2,412 | ₩2,412 | -5.93% | 15.8만 |
|---|
| 2026.03.13 | ₩2,476 | ₩2,620 | ₩2,392 | ₩2,564 | +3.55% | 26.2만 |
|---|
| 2026.03.12 | ₩2,532 | ₩2,536 | ₩2,412 | ₩2,480 | -2.05% | 16.8만 |
|---|
| 2026.03.11 | ₩2,204 | ₩2,636 | ₩2,176 | ₩2,532 | +14.88% | 119.8만 |
|---|
| 2026.03.10 | ₩2,220 | ₩2,280 | ₩2,184 | ₩2,196 | -1.08% | 15.8만 |
|---|
| 2026.03.09 | ₩2,164 | ₩2,248 | ₩2,152 | ₩2,192 | +1.29% | 11.9만 |
|---|
| 2026.03.06 | ₩2,236 | ₩2,316 | ₩2,192 | ₩2,316 | +3.58% | 11.5만 |
|---|
| 2026.03.05 | ₩2,264 | ₩2,264 | ₩2,172 | ₩2,236 | -1.24% | 22.4만 |
|---|
| 2026.03.04 | ₩2,412 | ₩2,412 | ₩2,000 | ₩2,104 | -12.77% | 40.6만 |
|---|
| 2026.03.03 | ₩2,568 | ₩2,576 | ₩2,408 | ₩2,444 | -4.83% | 31.9만 |
|---|
| 2026.02.27 | ₩2,584 | ₩2,668 | ₩2,552 | ₩2,580 | -0.15% | 21.9만 |
|---|
| 2026.02.26 | ₩2,692 | ₩2,692 | ₩2,576 | ₩2,580 | -4.16% | 32.4만 |
|---|
| 2026.02.25 | ₩2,744 | ₩2,780 | ₩2,680 | ₩2,692 | -1.90% | 30.2만 |
|---|
| 2026.02.24 | ₩2,804 | ₩2,820 | ₩2,676 | ₩2,744 | -2.14% | 31.3만 |
|---|
| 2026.02.23 | ₩2,688 | ₩2,844 | ₩2,668 | ₩2,804 | +4.32% | 70.4만 |
|---|
| 2026.02.20 | ₩2,568 | ₩2,772 | ₩2,544 | ₩2,688 | +4.67% | 50.3만 |
|---|
| 2026.02.19 | ₩2,580 | ₩2,588 | ₩2,500 | ₩2,568 | -0.47% | 39.6만 |
|---|
| 2026.02.13 | ₩2,672 | ₩2,868 | ₩2,504 | ₩2,588 | -3.14% | 125만 |
|---|
| 2026.02.12 | ₩2,640 | ₩2,712 | ₩2,564 | ₩2,676 | +1.36% | 39.2만 |
|---|
| 2026.02.11 | ₩2,672 | ₩2,676 | ₩2,632 | ₩2,632 | -1.50% | 21.7만 |
|---|
| 2026.02.10 | ₩2,668 | ₩2,700 | ₩2,664 | ₩2,672 | +0.15% | 11.8만 |
|---|
| 2026.02.09 | ₩2,684 | ₩2,728 | ₩2,664 | ₩2,668 | -0.60% | 18만 |
|---|
| 2026.02.06 | ₩2,776 | ₩2,776 | ₩2,664 | ₩2,684 | -3.31% | 19.4만 |
|---|
| 2026.02.05 | ₩2,764 | ₩2,792 | ₩2,712 | ₩2,780 | +0.58% | 16만 |
|---|
| 2026.02.04 | ₩2,700 | ₩2,768 | ₩2,668 | ₩2,764 | +2.37% | 16.2만 |
|---|
| 2026.02.03 | ₩2,692 | ₩2,744 | ₩2,676 | ₩2,700 | +0.30% | 17.2만 |
|---|
| 2026.02.02 | ₩2,780 | ₩2,788 | ₩2,664 | ₩2,672 | -3.88% | 18만 |
|---|
| 2026.01.30 | ₩2,732 | ₩2,824 | ₩2,708 | ₩2,764 | +1.17% | 26.9만 |
|---|
| 2026.01.29 | ₩2,708 | ₩2,740 | ₩2,620 | ₩2,732 | +0.89% | 25.6만 |
|---|
| 2026.01.28 | ₩2,752 | ₩2,776 | ₩2,692 | ₩2,704 | -1.74% | 18만 |
|---|
| 2026.01.27 | ₩2,780 | ₩2,800 | ₩2,712 | ₩2,744 | -1.29% | 10.8만 |
|---|
| 2026.01.26 | ₩2,720 | ₩2,772 | ₩2,664 | ₩2,768 | +1.76% | 23.3만 |
|---|
| 2026.01.23 | ₩2,616 | ₩2,736 | ₩2,604 | ₩2,716 | +3.82% | 22.1만 |
|---|
| 2026.01.22 | ₩2,648 | ₩2,692 | ₩2,592 | ₩2,608 | -1.51% | 35.4만 |
|---|
| 2026.01.21 | ₩2,668 | ₩2,668 | ₩2,604 | ₩2,652 | -0.60% | 21.9만 |
|---|
| 2026.01.20 | ₩2,664 | ₩2,748 | ₩2,644 | ₩2,672 | +0.30% | 21만 |
|---|
| 2026.01.19 | ₩2,700 | ₩2,708 | ₩2,600 | ₩2,664 | -1.33% | 29.3만 |
|---|
| 2026.01.16 | ₩2,792 | ₩2,792 | ₩2,672 | ₩2,680 | -4.01% | 42.3만 |
|---|
| 2026.01.15 | ₩2,800 | ₩2,816 | ₩2,764 | ₩2,796 | -0.14% | 13.1만 |
|---|
| 2026.01.14 | ₩2,820 | ₩2,880 | ₩2,776 | ₩2,800 | -0.71% | 21.3만 |
|---|
| 2026.01.13 | ₩2,796 | ₩2,848 | ₩2,796 | ₩2,820 | +0.86% | 9만 |
|---|
| 2026.01.12 | ₩2,824 | ₩2,856 | ₩2,792 | ₩2,832 | +0.28% | 19.1만 |
|---|
| 2026.01.09 | ₩2,824 | ₩2,848 | ₩2,788 | ₩2,828 | +0.14% | 10.7만 |
|---|
| 2026.01.08 | ₩2,892 | ₩2,900 | ₩2,800 | ₩2,808 | -2.90% | 14.7만 |
|---|
| 2026.01.07 | ₩2,880 | ₩2,956 | ₩2,780 | ₩2,892 | +0.42% | 32.3만 |
|---|
| 2026.01.06 | ₩2,940 | ₩2,940 | ₩2,860 | ₩2,860 | -2.72% | 9.2만 |
|---|
| 2026.01.05 | ₩2,920 | ₩2,988 | ₩2,896 | ₩2,940 | +0.68% | 14.3만 |
|---|
| 2026.01.02 | ₩2,856 | ₩2,976 | ₩2,856 | ₩2,908 | +1.82% | 17만 |
|---|
| 2025.12.30 | ₩2,860 | ₩2,864 | ₩2,804 | ₩2,820 | -1.40% | 6.4만 |
|---|
| 2025.12.29 | ₩2,860 | ₩2,860 | ₩2,792 | ₩2,824 | -1.26% | 8.7만 |
|---|
| 2025.12.26 | ₩2,856 | ₩2,892 | ₩2,768 | ₩2,852 | -0.14% | 13.8만 |
|---|
| 2025.12.24 | ₩2,824 | ₩2,844 | ₩2,804 | ₩2,840 | +0.57% | 5.3만 |
|---|
| 2025.12.23 | ₩2,880 | ₩2,880 | ₩2,812 | ₩2,812 | -2.36% | 8.4만 |
|---|
| 2025.12.22 | ₩2,892 | ₩2,936 | ₩2,856 | ₩2,864 | -0.97% | 15.1만 |
|---|
| 2025.12.19 | ₩2,828 | ₩2,928 | ₩2,792 | ₩2,892 | +2.26% | 21.4만 |
|---|
| 2025.12.18 | ₩2,848 | ₩2,848 | ₩2,792 | ₩2,816 | -1.12% | 8만 |
|---|
| 2025.12.17 | ₩2,888 | ₩2,888 | ₩2,808 | ₩2,816 | -2.49% | 7.1만 |
|---|
| 2025.12.16 | ₩2,872 | ₩2,884 | ₩2,816 | ₩2,832 | -1.39% | 13.3만 |
|---|
| 2025.12.15 | ₩2,908 | ₩2,920 | ₩2,868 | ₩2,884 | -0.83% | 6.5만 |
|---|
| 2025.12.12 | ₩2,860 | ₩2,912 | ₩2,852 | ₩2,908 | +1.68% | 9.6만 |
|---|
| 2025.12.11 | ₩2,844 | ₩2,864 | ₩2,828 | ₩2,860 | +0.56% | 9.5만 |
|---|
| 2025.12.10 | ₩2,844 | ₩2,852 | ₩2,804 | ₩2,828 | -0.56% | 12.6만 |
|---|
| 2025.12.09 | ₩2,880 | ₩2,896 | ₩2,836 | ₩2,844 | -1.25% | 8만 |
|---|
| 2025.12.08 | ₩2,888 | ₩2,912 | ₩2,856 | ₩2,880 | -0.28% | 12.4만 |
|---|
| 2025.12.05 | ₩2,860 | ₩2,884 | ₩2,852 | ₩2,884 | +0.84% | 6.9만 |
|---|
| 2025.12.04 | ₩2,900 | ₩2,912 | ₩2,856 | ₩2,868 | -1.10% | 8.8만 |
|---|
| 2025.12.03 | ₩2,948 | ₩2,960 | ₩2,884 | ₩2,916 | -1.09% | 9.9만 |
|---|
| 2025.12.02 | ₩2,948 | ₩2,952 | ₩2,916 | ₩2,948 | 0.00% | 4.9만 |
|---|
| 2025.12.01 | ₩2,976 | ₩2,976 | ₩2,896 | ₩2,948 | -0.94% | 12.1만 |
|---|
| 2025.11.28 | ₩2,872 | ₩3,028 | ₩2,872 | ₩2,908 | +1.25% | 10.2만 |
|---|
| 2025.11.27 | ₩2,904 | ₩2,924 | ₩2,880 | ₩2,892 | -0.41% | 8만 |
|---|
| 2025.11.26 | ₩2,824 | ₩2,912 | ₩2,824 | ₩2,888 | +2.27% | 11.6만 |
|---|
| 2025.11.25 | ₩2,808 | ₩2,860 | ₩2,800 | ₩2,824 | +0.57% | 5.9만 |
|---|
| 2025.11.24 | ₩2,880 | ₩2,888 | ₩2,808 | ₩2,828 | -1.81% | 14.2만 |
|---|
| 2025.11.21 | ₩2,940 | ₩2,940 | ₩2,844 | ₩2,860 | -2.72% | 10.1만 |
|---|
| 2025.11.20 | ₩2,964 | ₩2,972 | ₩2,916 | ₩2,948 | -0.54% | 6만 |
|---|
| 2025.11.19 | ₩2,932 | ₩2,948 | ₩2,876 | ₩2,920 | -0.41% | 7.7만 |
|---|
| 2025.11.18 | ₩2,952 | ₩3,000 | ₩2,828 | ₩2,932 | -0.68% | 23.5만 |
|---|
| 2025.11.17 | ₩3,048 | ₩3,048 | ₩2,952 | ₩2,972 | -2.49% | 22.1만 |
|---|
| 2025.11.14 | ₩3,096 | ₩3,100 | ₩3,040 | ₩3,048 | -1.55% | 12.5만 |
|---|
| 2025.11.13 | ₩3,096 | ₩3,128 | ₩3,080 | ₩3,108 | +0.39% | 6만 |
|---|
| 2025.11.12 | ₩3,080 | ₩3,100 | ₩3,052 | ₩3,096 | +0.52% | 11.5만 |
|---|
| 2025.11.11 | ₩3,112 | ₩3,140 | ₩3,060 | ₩3,064 | -1.54% | 14.8만 |
|---|
| 2025.11.10 | ₩3,148 | ₩3,168 | ₩3,084 | ₩3,096 | -1.65% | 23만 |
|---|
| 2025.11.07 | ₩3,136 | ₩3,240 | ₩3,064 | ₩3,176 | +1.28% | 13만 |
|---|
| 2025.11.06 | ₩3,112 | ₩3,156 | ₩3,064 | ₩3,136 | +0.77% | 10.6만 |
|---|
| 2025.11.05 | ₩3,144 | ₩3,160 | ₩3,032 | ₩3,092 | -1.65% | 25.1만 |
|---|
| 2025.11.04 | ₩3,216 | ₩3,216 | ₩3,128 | ₩3,144 | -2.24% | 15.7만 |
|---|
| 2025.11.03 | ₩3,212 | ₩3,236 | ₩3,140 | ₩3,172 | -1.25% | 24.4만 |
|---|
| 2025.10.31 | ₩3,268 | ₩3,308 | ₩3,208 | ₩3,208 | -1.84% | 23.4만 |
|---|
| 2025.10.30 | ₩3,272 | ₩3,380 | ₩3,272 | ₩3,288 | +0.49% | 41만 |
|---|
| 2025.10.29 | ₩3,336 | ₩3,340 | ₩3,272 | ₩3,272 | -1.92% | 14.4만 |
|---|
| 2025.10.28 | ₩3,324 | ₩3,388 | ₩3,316 | ₩3,336 | +0.36% | 19.9만 |
|---|
| 2025.10.27 | ₩3,320 | ₩3,344 | ₩3,284 | ₩3,324 | +0.12% | 17.5만 |
|---|
| 2025.10.24 | ₩3,308 | ₩3,328 | ₩3,284 | ₩3,316 | +0.24% | 11.7만 |
|---|
| 2025.10.23 | ₩3,252 | ₩3,364 | ₩3,248 | ₩3,308 | +1.72% | 36.2만 |
|---|
| 2025.10.22 | ₩3,292 | ₩3,292 | ₩3,212 | ₩3,252 | -1.22% | 6.7만 |
|---|
| 2025.10.21 | ₩3,268 | ₩3,268 | ₩3,228 | ₩3,248 | -0.61% | 11.8만 |
|---|
| 2025.10.20 | ₩3,268 | ₩3,280 | ₩3,204 | ₩3,236 | -0.98% | 14.4만 |
|---|
| 2025.10.17 | ₩3,284 | ₩3,296 | ₩3,248 | ₩3,268 | -0.49% | 13만 |
|---|
| 2025.10.16 | ₩3,308 | ₩3,340 | ₩3,260 | ₩3,284 | -0.73% | 13만 |
|---|
| 2025.10.15 | ₩3,340 | ₩3,344 | ₩3,288 | ₩3,308 | -0.96% | 8.8만 |
|---|
| 2025.10.14 | ₩3,364 | ₩3,364 | ₩3,308 | ₩3,340 | -0.71% | 12.3만 |
|---|
| 2025.10.13 | ₩3,332 | ₩3,376 | ₩3,300 | ₩3,364 | +0.96% | 16.9만 |
|---|