시장 데이터를 불러오는 중
전체 종목
CJ대한통운 과거 주가
CJ Logistics · 000120.KS · KOSPI
주요 제품·사업: Contract Logistics, 포워딩, 항만하역, 해운, 택배국제특송, SCM Consulting
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CJ Logistics · 000120.KS · KOSPI
주요 제품·사업: Contract Logistics, 포워딩, 항만하역, 해운, 택배국제특송, SCM Consulting
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩70,300 | ₩70,500 | ₩69,300 | ₩69,300 | -1.42% | 4.6만 |
| 2026.10.07 | ₩70,000 | ₩70,900 | ₩69,500 | ₩70,300 | +0.43% | 4만 |
| 2026.10.06 | ₩71,000 | ₩71,200 | ₩69,400 | ₩69,900 | -1.55% | 4.9만 |
| 2026.10.02 | ₩70,400 | ₩70,800 | ₩69,600 | ₩70,700 | +0.43% | 3.3만 |
| 2026.10.01 | ₩70,200 | ₩70,200 | ₩69,200 | ₩69,800 | -0.57% | 4만 |
| 2026.09.30 | ₩70,600 | ₩71,000 | ₩69,900 | ₩70,000 | -0.85% | 2.2만 |
| 2026.09.29 | ₩70,900 | ₩71,000 | ₩69,900 | ₩70,600 | -0.42% | 2.5만 |
| 2026.09.28 | ₩70,100 | ₩71,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,700 |
| ₩70,800 |
| +1.00% |
| 3.1만 |
| 2026.09.23 | ₩71,600 | ₩71,600 | ₩69,600 | ₩69,800 | -2.51% | 5.5만 |
|---|
| 2026.09.22 | ₩70,800 | ₩71,300 | ₩70,600 | ₩71,300 | +0.71% | 2.7만 |
|---|
| 2026.09.21 | ₩70,700 | ₩71,000 | ₩70,100 | ₩70,700 | 0.00% | 2.7만 |
|---|
| 2026.09.18 | ₩72,000 | ₩72,300 | ₩70,400 | ₩70,500 | -2.08% | 20.3만 |
|---|
| 2026.09.17 | ₩71,300 | ₩72,000 | ₩71,100 | ₩71,200 | -0.14% | 2.9만 |
|---|
| 2026.09.16 | ₩72,000 | ₩72,100 | ₩70,600 | ₩71,000 | -1.39% | 4.6만 |
|---|
| 2026.09.15 | ₩72,200 | ₩72,900 | ₩71,600 | ₩71,700 | -0.69% | 2.6만 |
|---|
| 2026.09.14 | ₩72,000 | ₩73,500 | ₩71,300 | ₩73,000 | +1.39% | 2.9만 |
|---|
| 2026.09.11 | ₩71,300 | ₩73,000 | ₩71,000 | ₩72,200 | +1.26% | 4.3만 |
|---|
| 2026.09.10 | ₩72,400 | ₩72,600 | ₩71,200 | ₩71,700 | -0.97% | 6.6만 |
|---|
| 2026.09.09 | ₩73,500 | ₩73,600 | ₩72,500 | ₩73,000 | -0.68% | 2.9만 |
|---|
| 2026.09.08 | ₩74,000 | ₩74,400 | ₩73,400 | ₩73,600 | -0.54% | 3.3만 |
|---|
| 2026.09.07 | ₩74,100 | ₩74,100 | ₩73,100 | ₩73,700 | -0.54% | 2.5만 |
|---|
| 2026.09.04 | ₩74,100 | ₩74,200 | ₩73,100 | ₩73,400 | -0.94% | 2.6만 |
|---|
| 2026.09.03 | ₩72,200 | ₩73,900 | ₩71,600 | ₩73,500 | +1.80% | 4.1만 |
|---|
| 2026.09.02 | ₩72,700 | ₩72,700 | ₩71,800 | ₩72,000 | -0.96% | 4.2만 |
|---|
| 2026.09.01 | ₩73,100 | ₩73,700 | ₩72,700 | ₩73,500 | +0.55% | 5만 |
|---|
| 2026.08.31 | ₩74,300 | ₩74,700 | ₩73,100 | ₩73,500 | -1.08% | 3.7만 |
|---|
| 2026.08.28 | ₩73,100 | ₩74,800 | ₩72,800 | ₩74,700 | +2.19% | 3.7만 |
|---|
| 2026.08.27 | ₩74,700 | ₩75,500 | ₩73,000 | ₩73,300 | -1.87% | 3.6만 |
|---|
| 2026.08.26 | ₩73,800 | ₩74,700 | ₩73,700 | ₩74,600 | +1.08% | 2.2만 |
|---|
| 2026.08.25 | ₩73,200 | ₩73,700 | ₩72,500 | ₩73,500 | +0.41% | 3.5만 |
|---|
| 2026.08.24 | ₩72,400 | ₩74,800 | ₩72,400 | ₩73,900 | +2.07% | 3.5만 |
|---|
| 2026.08.21 | ₩72,800 | ₩73,500 | ₩71,900 | ₩73,400 | +0.82% | 2.8만 |
|---|
| 2026.08.20 | ₩73,300 | ₩74,400 | ₩73,300 | ₩73,500 | +0.27% | 3.1만 |
|---|
| 2026.08.19 | ₩73,800 | ₩74,700 | ₩72,300 | ₩73,000 | -1.08% | 4.9만 |
|---|
| 2026.08.18 | ₩76,600 | ₩77,200 | ₩74,200 | ₩75,300 | -1.70% | 5.4만 |
|---|
| 2026.08.14 | ₩73,900 | ₩77,200 | ₩73,800 | ₩77,200 | +4.47% | 5.4만 |
|---|
| 2026.08.13 | ₩74,600 | ₩75,400 | ₩73,600 | ₩74,000 | -0.80% | 7.2만 |
|---|
| 2026.08.12 | ₩77,600 | ₩79,400 | ₩74,100 | ₩74,100 | -4.51% | 13.1만 |
|---|
| 2026.08.11 | ₩78,500 | ₩79,800 | ₩77,400 | ₩77,400 | -1.40% | 4.8만 |
|---|
| 2026.08.10 | ₩78,600 | ₩79,400 | ₩77,600 | ₩78,700 | +0.13% | 3.3만 |
|---|
| 2026.08.07 | ₩77,000 | ₩79,300 | ₩76,700 | ₩79,000 | +2.60% | 4.4만 |
|---|
| 2026.08.06 | ₩76,400 | ₩78,400 | ₩75,500 | ₩78,200 | +2.36% | 5.2만 |
|---|
| 2026.08.05 | ₩75,900 | ₩78,000 | ₩75,600 | ₩76,900 | +1.32% | 5.9만 |
|---|
| 2026.08.04 | ₩73,500 | ₩76,100 | ₩73,400 | ₩76,000 | +3.40% | 4.4만 |
|---|
| 2026.08.03 | ₩73,600 | ₩75,300 | ₩73,100 | ₩73,900 | +0.41% | 3만 |
|---|
| 2026.07.31 | ₩73,100 | ₩75,200 | ₩72,100 | ₩74,500 | +1.92% | 5.9만 |
|---|
| 2026.07.30 | ₩70,100 | ₩76,400 | ₩69,700 | ₩73,400 | +4.71% | 7.2만 |
|---|
| 2026.07.29 | ₩74,200 | ₩75,000 | ₩69,400 | ₩70,700 | -4.72% | 7.1만 |
|---|
| 2026.07.28 | ₩74,500 | ₩74,700 | ₩72,400 | ₩73,100 | -1.88% | 4만 |
|---|
| 2026.07.27 | ₩77,200 | ₩77,700 | ₩74,500 | ₩75,000 | -2.85% | 5.2만 |
|---|
| 2026.07.24 | ₩75,500 | ₩77,900 | ₩75,400 | ₩77,300 | +2.38% | 4.1만 |
|---|
| 2026.07.23 | ₩72,400 | ₩77,000 | ₩72,300 | ₩76,700 | +5.94% | 4.4만 |
|---|
| 2026.07.22 | ₩72,300 | ₩73,900 | ₩71,700 | ₩72,100 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩71,500 | ₩72,300 | ₩70,600 | ₩71,300 | -0.28% | 2.7만 |
|---|
| 2026.07.20 | ₩73,000 | ₩73,000 | ₩71,000 | ₩71,500 | -2.05% | 3.7만 |
|---|
| 2026.07.16 | ₩72,400 | ₩73,900 | ₩71,500 | ₩72,500 | +0.14% | 4.8만 |
|---|
| 2026.07.15 | ₩72,800 | ₩73,500 | ₩71,400 | ₩71,700 | -1.51% | 4.4만 |
|---|
| 2026.07.14 | ₩73,300 | ₩73,700 | ₩71,600 | ₩71,700 | -2.18% | 5.3만 |
|---|
| 2026.07.13 | ₩74,500 | ₩75,900 | ₩72,900 | ₩73,600 | -1.21% | 5.8만 |
|---|
| 2026.07.10 | ₩73,100 | ₩75,900 | ₩72,100 | ₩73,900 | +1.09% | 5.6만 |
|---|
| 2026.07.09 | ₩74,800 | ₩74,800 | ₩71,100 | ₩71,900 | -3.88% | 7.9만 |
|---|
| 2026.07.08 | ₩76,300 | ₩76,400 | ₩72,200 | ₩74,300 | -2.62% | 6.6만 |
|---|
| 2026.07.07 | ₩75,400 | ₩77,300 | ₩74,000 | ₩76,700 | +1.72% | 5.7만 |
|---|
| 2026.07.06 | ₩76,400 | ₩78,000 | ₩75,200 | ₩76,400 | 0.00% | 3.5만 |
|---|
| 2026.07.03 | ₩77,200 | ₩77,400 | ₩74,800 | ₩76,600 | -0.78% | 4.6만 |
|---|
| 2026.07.02 | ₩75,400 | ₩78,400 | ₩73,200 | ₩76,100 | +0.93% | 7.6만 |
|---|
| 2026.07.01 | ₩75,100 | ₩76,300 | ₩74,100 | ₩75,300 | +0.27% | 4.2만 |
|---|
| 2026.06.30 | ₩77,100 | ₩77,100 | ₩73,200 | ₩74,100 | -3.89% | 5.1만 |
|---|
| 2026.06.29 | ₩71,800 | ₩77,400 | ₩71,700 | ₩77,100 | +7.38% | 5.6만 |
|---|
| 2026.06.26 | ₩74,800 | ₩74,800 | ₩69,500 | ₩71,800 | -4.01% | 6.4만 |
|---|
| 2026.06.25 | ₩74,600 | ₩77,200 | ₩73,900 | ₩74,100 | -0.67% | 5.9만 |
|---|
| 2026.06.24 | ₩74,100 | ₩75,600 | ₩72,400 | ₩74,600 | +0.67% | 6.4만 |
|---|
| 2026.06.23 | ₩77,400 | ₩77,400 | ₩73,100 | ₩73,400 | -5.17% | 5.2만 |
|---|
| 2026.06.22 | ₩79,900 | ₩80,000 | ₩76,800 | ₩76,800 | -3.88% | 5.3만 |
|---|
| 2026.06.19 | ₩81,900 | ₩82,500 | ₩78,600 | ₩80,300 | -1.95% | 5.9만 |
|---|
| 2026.06.18 | ₩84,000 | ₩84,600 | ₩81,400 | ₩81,400 | -3.10% | 3.8만 |
|---|
| 2026.06.17 | ₩87,000 | ₩87,200 | ₩84,600 | ₩84,700 | -2.64% | 3.7만 |
|---|
| 2026.06.16 | ₩85,700 | ₩88,200 | ₩85,300 | ₩87,300 | +1.87% | 5.9만 |
|---|
| 2026.06.15 | ₩86,500 | ₩86,700 | ₩84,700 | ₩85,300 | -1.39% | 3.9만 |
|---|
| 2026.06.12 | ₩82,500 | ₩84,800 | ₩81,700 | ₩82,700 | +0.24% | 8.2만 |
|---|
| 2026.06.11 | ₩79,200 | ₩80,600 | ₩78,350 | ₩79,800 | +0.76% | 8.7만 |
|---|
| 2026.06.10 | ₩79,800 | ₩80,700 | ₩78,300 | ₩80,300 | +0.63% | 23 |
|---|
| 2026.06.09 | ₩78,300 | ₩81,700 | ₩78,200 | ₩80,700 | +3.07% | 7.3만 |
|---|
| 2026.06.08 | ₩81,000 | ₩81,000 | ₩76,200 | ₩77,600 | -4.20% | 11.8만 |
|---|
| 2026.06.05 | ₩83,400 | ₩83,400 | ₩80,600 | ₩81,900 | -1.80% | 7.4만 |
|---|
| 2026.06.04 | ₩83,900 | ₩84,300 | ₩82,300 | ₩82,600 | -1.55% | 4.7만 |
|---|
| 2026.06.02 | ₩85,500 | ₩85,500 | ₩82,700 | ₩83,900 | -1.87% | 6.2만 |
|---|
| 2026.06.01 | ₩85,300 | ₩85,800 | ₩83,500 | ₩84,400 | -1.06% | 7.2만 |
|---|
| 2026.05.29 | ₩86,100 | ₩86,700 | ₩82,800 | ₩85,500 | -0.70% | 8.7만 |
|---|
| 2026.05.28 | ₩86,600 | ₩86,800 | ₩83,200 | ₩85,500 | -1.27% | 8.7만 |
|---|
| 2026.05.27 | ₩88,900 | ₩89,100 | ₩85,300 | ₩85,800 | -3.49% | 8.4만 |
|---|
| 2026.05.26 | ₩91,200 | ₩91,500 | ₩88,600 | ₩89,000 | -2.41% | 6.8만 |
|---|
| 2026.05.22 | ₩90,300 | ₩90,900 | ₩88,600 | ₩89,600 | -0.78% | 7.8만 |
|---|
| 2026.05.21 | ₩87,000 | ₩89,700 | ₩86,500 | ₩89,000 | +2.30% | 7.6만 |
|---|
| 2026.05.20 | ₩89,600 | ₩89,700 | ₩84,500 | ₩85,700 | -4.35% | 9.2만 |
|---|
| 2026.05.19 | ₩90,100 | ₩90,800 | ₩87,200 | ₩88,600 | -1.66% | 5.9만 |
|---|
| 2026.05.18 | ₩92,400 | ₩94,500 | ₩89,000 | ₩89,200 | -3.46% | 8만 |
|---|
| 2026.05.15 | ₩95,500 | ₩96,500 | ₩91,600 | ₩92,400 | -3.25% | 8.9만 |
|---|
| 2026.05.14 | ₩95,600 | ₩95,700 | ₩90,600 | ₩94,800 | -0.84% | 12.3만 |
|---|
| 2026.05.13 | ₩95,700 | ₩98,200 | ₩94,000 | ₩95,400 | -0.31% | 8.3만 |
|---|
| 2026.05.12 | ₩97,800 | ₩97,800 | ₩93,500 | ₩95,700 | -2.15% | 10.6만 |
|---|
| 2026.05.11 | ₩100,400 | ₩100,400 | ₩96,700 | ₩97,200 | -3.19% | 11.1만 |
|---|
| 2026.05.08 | ₩100,700 | ₩101,000 | ₩99,800 | ₩100,600 | -0.10% | 5만 |
|---|
| 2026.05.07 | ₩100,800 | ₩101,600 | ₩99,600 | ₩100,800 | 0.00% | 8.4만 |
|---|
| 2026.05.06 | ₩101,300 | ₩101,300 | ₩99,600 | ₩99,700 | -1.58% | 9.1만 |
|---|
| 2026.05.04 | ₩102,000 | ₩102,700 | ₩101,000 | ₩101,300 | -0.69% | 5.2만 |
|---|
| 2026.04.30 | ₩102,200 | ₩103,000 | ₩100,900 | ₩101,100 | -1.08% | 5만 |
|---|
| 2026.04.29 | ₩101,800 | ₩102,900 | ₩100,700 | ₩101,800 | 0.00% | 6만 |
|---|
| 2026.04.28 | ₩103,000 | ₩103,200 | ₩100,900 | ₩101,200 | -1.75% | 8만 |
|---|
| 2026.04.27 | ₩102,600 | ₩103,600 | ₩101,300 | ₩103,000 | +0.39% | 6.8만 |
|---|
| 2026.04.24 | ₩102,200 | ₩102,800 | ₩101,000 | ₩102,400 | +0.20% | 6.7만 |
|---|
| 2026.04.23 | ₩104,700 | ₩105,400 | ₩100,900 | ₩102,100 | -2.48% | 9.5만 |
|---|
| 2026.04.22 | ₩106,700 | ₩106,700 | ₩102,100 | ₩103,900 | -2.62% | 14.9만 |
|---|
| 2026.04.21 | ₩108,800 | ₩109,100 | ₩106,500 | ₩107,000 | -1.65% | 5.8만 |
|---|
| 2026.04.20 | ₩108,000 | ₩108,800 | ₩106,200 | ₩107,200 | -0.74% | 5.2만 |
|---|
| 2026.04.17 | ₩105,400 | ₩107,900 | ₩104,500 | ₩106,800 | +1.33% | 6.6만 |
|---|
| 2026.04.16 | ₩103,900 | ₩106,200 | ₩103,900 | ₩105,500 | +1.54% | 9.8만 |
|---|
| 2026.04.15 | ₩105,800 | ₩106,300 | ₩102,400 | ₩103,600 | -2.08% | 11.5만 |
|---|
| 2026.04.14 | ₩104,100 | ₩105,600 | ₩102,300 | ₩104,200 | +0.10% | 8.4만 |
|---|
| 2026.04.13 | ₩105,800 | ₩105,800 | ₩102,200 | ₩103,100 | -2.55% | 7.4만 |
|---|
| 2026.04.10 | ₩103,700 | ₩109,300 | ₩103,700 | ₩106,800 | +2.99% | 6.6만 |
|---|
| 2026.04.09 | ₩103,300 | ₩106,400 | ₩103,000 | ₩103,400 | +0.10% | 8.6만 |
|---|
| 2026.04.08 | ₩106,400 | ₩108,400 | ₩103,900 | ₩104,400 | -1.88% | 5.4만 |
|---|
| 2026.04.07 | ₩104,300 | ₩105,600 | ₩101,900 | ₩102,000 | -2.21% | 5만 |
|---|
| 2026.04.06 | ₩104,300 | ₩106,500 | ₩103,200 | ₩105,100 | +0.77% | 3.3만 |
|---|
| 2026.04.03 | ₩104,000 | ₩105,100 | ₩103,300 | ₩103,300 | -0.67% | 2.9만 |
|---|
| 2026.04.02 | ₩109,500 | ₩111,000 | ₩102,000 | ₩103,000 | -5.94% | 6.9만 |
|---|
| 2026.04.01 | ₩107,600 | ₩109,600 | ₩104,500 | ₩108,500 | +0.84% | 6.9만 |
|---|
| 2026.03.31 | ₩102,800 | ₩106,500 | ₩101,000 | ₩103,400 | +0.58% | 9만 |
|---|
| 2026.03.30 | ₩103,300 | ₩106,100 | ₩101,600 | ₩105,300 | +1.94% | 4.3만 |
|---|
| 2026.03.27 | ₩107,100 | ₩108,200 | ₩104,300 | ₩108,200 | +1.03% | 4.1만 |
|---|
| 2026.03.26 | ₩113,200 | ₩113,200 | ₩106,600 | ₩108,000 | -4.59% | 6.8만 |
|---|
| 2026.03.25 | ₩111,500 | ₩112,500 | ₩110,400 | ₩112,100 | +0.54% | 3.4만 |
|---|
| 2026.03.24 | ₩110,400 | ₩112,500 | ₩105,800 | ₩109,100 | -1.18% | 3.5만 |
|---|
| 2026.03.23 | ₩109,600 | ₩110,900 | ₩105,700 | ₩106,800 | -2.55% | 4.9만 |
|---|
| 2026.03.20 | ₩113,100 | ₩116,600 | ₩113,100 | ₩113,800 | +0.62% | 4.8만 |
|---|
| 2026.03.19 | ₩115,000 | ₩115,200 | ₩111,600 | ₩112,800 | -1.91% | 6.4만 |
|---|
| 2026.03.18 | ₩116,000 | ₩118,800 | ₩114,100 | ₩117,900 | +1.64% | 9.3만 |
|---|
| 2026.03.17 | ₩111,200 | ₩115,700 | ₩110,100 | ₩114,400 | +2.88% | 5.8만 |
|---|
| 2026.03.16 | ₩111,400 | ₩113,400 | ₩109,200 | ₩110,000 | -1.26% | 9만 |
|---|
| 2026.03.13 | ₩113,000 | ₩114,900 | ₩110,500 | ₩111,900 | -0.97% | 6만 |
|---|
| 2026.03.12 | ₩116,400 | ₩117,700 | ₩111,500 | ₩115,600 | -0.69% | 7.1만 |
|---|
| 2026.03.11 | ₩116,000 | ₩118,400 | ₩115,000 | ₩116,900 | +0.78% | 8.9만 |
|---|
| 2026.03.10 | ₩112,500 | ₩115,200 | ₩110,500 | ₩113,800 | +1.16% | 8.1만 |
|---|
| 2026.03.09 | ₩111,300 | ₩111,300 | ₩105,000 | ₩108,900 | -2.16% | 14.4만 |
|---|
| 2026.03.06 | ₩111,700 | ₩122,300 | ₩111,700 | ₩119,400 | +6.89% | 8.5만 |
|---|
| 2026.03.05 | ₩116,700 | ₩117,500 | ₩111,300 | ₩114,200 | -2.14% | 11.6만 |
|---|
| 2026.03.04 | ₩125,000 | ₩125,000 | ₩110,000 | ₩110,500 | -11.60% | 10.4만 |
|---|
| 2026.03.03 | ₩131,500 | ₩136,400 | ₩127,500 | ₩127,800 | -2.81% | 8.4만 |
|---|
| 2026.02.27 | ₩134,500 | ₩135,500 | ₩131,600 | ₩132,000 | -1.86% | 9만 |
|---|
| 2026.02.26 | ₩136,100 | ₩137,200 | ₩133,000 | ₩134,500 | -1.18% | 8.2만 |
|---|
| 2026.02.25 | ₩138,800 | ₩139,000 | ₩135,500 | ₩136,000 | -2.02% | 8.4만 |
|---|
| 2026.02.24 | ₩138,100 | ₩139,500 | ₩137,300 | ₩138,800 | +0.51% | 5.1만 |
|---|
| 2026.02.23 | ₩139,200 | ₩139,900 | ₩137,100 | ₩138,400 | -0.57% | 6.2만 |
|---|
| 2026.02.20 | ₩140,800 | ₩143,800 | ₩137,700 | ₩138,800 | -1.42% | 9.1만 |
|---|
| 2026.02.19 | ₩138,800 | ₩141,200 | ₩135,600 | ₩140,100 | +0.94% | 9.3만 |
|---|
| 2026.02.13 | ₩139,600 | ₩145,500 | ₩135,000 | ₩140,400 | +0.57% | 12.4만 |
|---|
| 2026.02.12 | ₩146,500 | ₩148,000 | ₩137,400 | ₩142,800 | -2.53% | 25.3만 |
|---|
| 2026.02.11 | ₩154,000 | ₩154,000 | ₩144,300 | ₩145,700 | -5.39% | 46.2만 |
|---|
| 2026.02.10 | ₩118,900 | ₩141,000 | ₩115,800 | ₩136,700 | +14.97% | 66.5만 |
|---|
| 2026.02.09 | ₩114,300 | ₩120,000 | ₩111,500 | ₩117,100 | +2.45% | 29.2만 |
|---|
| 2026.02.06 | ₩113,100 | ₩113,800 | ₩107,100 | ₩108,800 | -3.80% | 16.7만 |
|---|
| 2026.02.05 | ₩103,500 | ₩113,600 | ₩103,000 | ₩109,400 | +5.70% | 28.1만 |
|---|
| 2026.02.04 | ₩102,300 | ₩108,000 | ₩102,300 | ₩103,400 | +1.08% | 8.8만 |
|---|
| 2026.02.03 | ₩100,500 | ₩102,700 | ₩99,700 | ₩102,300 | +1.79% | 5.6만 |
|---|
| 2026.02.02 | ₩104,800 | ₩104,800 | ₩98,500 | ₩99,000 | -5.53% | 6.2만 |
|---|
| 2026.01.30 | ₩102,400 | ₩106,200 | ₩101,800 | ₩103,800 | +1.37% | 10.4만 |
|---|
| 2026.01.29 | ₩99,600 | ₩103,900 | ₩98,300 | ₩102,900 | +3.31% | 9.9만 |
|---|
| 2026.01.28 | ₩98,500 | ₩101,000 | ₩97,700 | ₩99,300 | +0.81% | 4.9만 |
|---|
| 2026.01.27 | ₩99,800 | ₩99,800 | ₩97,600 | ₩98,200 | -1.60% | 5.9만 |
|---|
| 2026.01.26 | ₩102,700 | ₩103,900 | ₩99,100 | ₩99,100 | -3.51% | 7.2만 |
|---|
| 2026.01.23 | ₩101,700 | ₩102,900 | ₩99,600 | ₩102,700 | +0.98% | 8.7만 |
|---|
| 2026.01.22 | ₩97,400 | ₩103,500 | ₩97,000 | ₩100,300 | +2.98% | 9.8만 |
|---|
| 2026.01.21 | ₩96,200 | ₩98,900 | ₩94,200 | ₩98,000 | +1.87% | 8.1만 |
|---|
| 2026.01.20 | ₩96,700 | ₩98,100 | ₩96,200 | ₩96,900 | +0.21% | 7만 |
|---|
| 2026.01.19 | ₩97,400 | ₩98,600 | ₩97,000 | ₩97,400 | 0.00% | 4.7만 |
|---|
| 2026.01.16 | ₩99,200 | ₩99,200 | ₩97,100 | ₩97,400 | -1.81% | 5.4만 |
|---|
| 2026.01.15 | ₩99,500 | ₩101,900 | ₩97,500 | ₩98,400 | -1.11% | 9만 |
|---|
| 2026.01.14 | ₩98,500 | ₩100,100 | ₩96,100 | ₩99,600 | +1.12% | 9.9만 |
|---|
| 2026.01.13 | ₩98,300 | ₩98,300 | ₩96,100 | ₩98,100 | -0.20% | 6.7만 |
|---|
| 2026.01.12 | ₩93,800 | ₩99,500 | ₩93,500 | ₩98,300 | +4.80% | 12.1만 |
|---|
| 2026.01.09 | ₩94,200 | ₩97,100 | ₩93,300 | ₩93,500 | -0.74% | 9만 |
|---|
| 2026.01.08 | ₩96,000 | ₩96,100 | ₩91,900 | ₩93,900 | -2.19% | 16.1만 |
|---|
| 2026.01.07 | ₩93,500 | ₩96,800 | ₩93,500 | ₩96,000 | +2.67% | 10.3만 |
|---|
| 2026.01.06 | ₩95,200 | ₩95,600 | ₩93,800 | ₩94,300 | -0.95% | 6.8만 |
|---|
| 2026.01.05 | ₩96,000 | ₩96,400 | ₩94,100 | ₩94,900 | -1.15% | 6.5만 |
|---|
| 2026.01.02 | ₩97,400 | ₩101,100 | ₩95,000 | ₩95,000 | -2.46% | 11.3만 |
|---|
| 2025.12.30 | ₩93,200 | ₩95,300 | ₩92,800 | ₩94,600 | +1.50% | 5만 |
|---|
| 2025.12.29 | ₩93,500 | ₩93,500 | ₩91,600 | ₩93,200 | -0.32% | 4.4만 |
|---|
| 2025.12.26 | ₩96,200 | ₩97,200 | ₩93,600 | ₩94,400 | -1.87% | 7.7만 |
|---|
| 2025.12.24 | ₩93,900 | ₩96,600 | ₩93,900 | ₩95,200 | +1.38% | 4.3만 |
|---|
| 2025.12.23 | ₩95,500 | ₩95,700 | ₩92,900 | ₩93,700 | -1.88% | 4.3만 |
|---|
| 2025.12.22 | ₩97,400 | ₩97,400 | ₩94,300 | ₩94,900 | -2.57% | 4.9만 |
|---|
| 2025.12.19 | ₩101,300 | ₩101,300 | ₩95,100 | ₩95,500 | -5.73% | 9.8만 |
|---|
| 2025.12.18 | ₩96,500 | ₩102,100 | ₩96,500 | ₩100,900 | +4.56% | 19만 |
|---|
| 2025.12.17 | ₩95,900 | ₩96,200 | ₩94,100 | ₩96,000 | +0.10% | 4.4만 |
|---|
| 2025.12.16 | ₩95,600 | ₩96,500 | ₩94,500 | ₩94,700 | -0.94% | 4.1만 |
|---|
| 2025.12.15 | ₩95,100 | ₩98,200 | ₩93,800 | ₩95,600 | +0.53% | 5.9만 |
|---|
| 2025.12.12 | ₩94,500 | ₩95,900 | ₩94,000 | ₩95,300 | +0.85% | 5.5만 |
|---|
| 2025.12.11 | ₩95,700 | ₩96,100 | ₩91,100 | ₩93,600 | -2.19% | 14.9만 |
|---|
| 2025.12.10 | ₩96,300 | ₩96,300 | ₩94,300 | ₩94,700 | -1.66% | 4.6만 |
|---|
| 2025.12.09 | ₩96,900 | ₩97,200 | ₩94,800 | ₩95,800 | -1.14% | 5.1만 |
|---|
| 2025.12.08 | ₩97,900 | ₩98,300 | ₩94,900 | ₩96,200 | -1.74% | 10.1만 |
|---|
| 2025.12.05 | ₩100,200 | ₩101,800 | ₩96,600 | ₩97,500 | -2.69% | 6.5만 |
|---|
| 2025.12.04 | ₩100,500 | ₩101,000 | ₩97,000 | ₩99,300 | -1.19% | 8.7만 |
|---|
| 2025.12.03 | ₩93,400 | ₩100,500 | ₩93,400 | ₩100,500 | +7.60% | 24.2만 |
|---|
| 2025.12.02 | ₩93,800 | ₩93,900 | ₩91,900 | ₩93,400 | -0.43% | 4.5만 |
|---|
| 2025.12.01 | ₩93,400 | ₩94,100 | ₩91,600 | ₩93,300 | -0.11% | 7.8만 |
|---|
| 2025.11.28 | ₩92,500 | ₩92,600 | ₩91,100 | ₩91,300 | -1.30% | 2.9만 |
|---|
| 2025.11.27 | ₩92,200 | ₩93,200 | ₩91,500 | ₩92,400 | +0.22% | 2.8만 |
|---|
| 2025.11.26 | ₩93,500 | ₩94,000 | ₩92,200 | ₩92,900 | -0.64% | 5만 |
|---|
| 2025.11.25 | ₩93,500 | ₩93,900 | ₩92,100 | ₩92,700 | -0.86% | 3.1만 |
|---|
| 2025.11.24 | ₩95,500 | ₩95,800 | ₩92,800 | ₩93,000 | -2.62% | 6.2만 |
|---|
| 2025.11.21 | ₩93,900 | ₩95,500 | ₩92,800 | ₩94,500 | +0.64% | 5.4만 |
|---|
| 2025.11.20 | ₩93,200 | ₩95,000 | ₩92,300 | ₩93,900 | +0.75% | 5만 |
|---|
| 2025.11.19 | ₩92,800 | ₩93,600 | ₩90,600 | ₩93,200 | +0.43% | 7.8만 |
|---|
| 2025.11.18 | ₩93,300 | ₩94,000 | ₩91,800 | ₩92,000 | -1.39% | 6만 |
|---|
| 2025.11.17 | ₩94,200 | ₩95,000 | ₩92,800 | ₩94,400 | +0.21% | 5.2만 |
|---|
| 2025.11.14 | ₩95,000 | ₩96,400 | ₩94,000 | ₩94,500 | -0.53% | 6.2만 |
|---|
| 2025.11.13 | ₩95,000 | ₩97,000 | ₩94,400 | ₩95,900 | +0.95% | 11.8만 |
|---|
| 2025.11.12 | ₩92,100 | ₩95,400 | ₩90,000 | ₩95,400 | +3.58% | 11.5만 |
|---|
| 2025.11.11 | ₩90,000 | ₩93,300 | ₩89,500 | ₩92,900 | +3.22% | 14.1만 |
|---|
| 2025.11.10 | ₩84,500 | ₩91,700 | ₩84,200 | ₩91,100 | +7.81% | 39만 |
|---|
| 2025.11.07 | ₩82,400 | ₩84,200 | ₩82,200 | ₩83,400 | +1.21% | 11.5만 |
|---|
| 2025.11.06 | ₩80,400 | ₩83,600 | ₩80,400 | ₩82,300 | +2.36% | 7.8만 |
|---|
| 2025.11.05 | ₩81,500 | ₩81,700 | ₩79,300 | ₩80,000 | -1.84% | 9.1만 |
|---|
| 2025.11.04 | ₩80,900 | ₩81,500 | ₩80,700 | ₩81,000 | +0.12% | 4.3만 |
|---|
| 2025.11.03 | ₩82,300 | ₩82,800 | ₩80,800 | ₩80,800 | -1.82% | 8.8만 |
|---|
| 2025.10.31 | ₩82,300 | ₩82,600 | ₩82,000 | ₩82,400 | +0.12% | 4.1만 |
|---|
| 2025.10.30 | ₩82,400 | ₩83,400 | ₩82,000 | ₩82,100 | -0.36% | 4.2만 |
|---|
| 2025.10.29 | ₩84,000 | ₩84,000 | ₩82,200 | ₩82,600 | -1.67% | 5.9만 |
|---|
| 2025.10.28 | ₩83,000 | ₩84,200 | ₩82,700 | ₩83,700 | +0.84% | 6.1만 |
|---|
| 2025.10.27 | ₩82,300 | ₩83,200 | ₩82,300 | ₩82,800 | +0.61% | 6.5만 |
|---|
| 2025.10.24 | ₩83,400 | ₩83,600 | ₩82,000 | ₩82,600 | -0.96% | 5.2만 |
|---|
| 2025.10.23 | ₩83,300 | ₩84,000 | ₩82,900 | ₩83,300 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩81,900 | ₩84,000 | ₩81,600 | ₩84,000 | +2.56% | 10.4만 |
|---|
| 2025.10.21 | ₩82,000 | ₩82,500 | ₩81,300 | ₩81,900 | -0.12% | 8.9만 |
|---|
| 2025.10.20 | ₩81,700 | ₩82,300 | ₩80,700 | ₩81,900 | +0.24% | 6.2만 |
|---|
| 2025.10.17 | ₩81,700 | ₩82,100 | ₩81,000 | ₩81,000 | -0.86% | 8.3만 |
|---|
| 2025.10.16 | ₩82,700 | ₩83,700 | ₩81,100 | ₩81,500 | -1.45% | 14.2만 |
|---|
| 2025.10.15 | ₩83,000 | ₩83,900 | ₩82,400 | ₩82,400 | -0.72% | 5.7만 |
|---|
| 2025.10.14 | ₩82,300 | ₩84,200 | ₩82,300 | ₩83,100 | +0.97% | 4.5만 |
|---|
| 2025.10.13 | ₩82,800 | ₩83,200 | ₩81,500 | ₩82,600 | -0.24% | 4.3만 |
|---|
| 2025.10.10 | ₩83,500 | ₩84,400 | ₩82,700 | ₩82,800 | -0.84% | 3.7만 |
|---|