시장 데이터를 불러오는 중
전체 종목
DL 과거 주가
000210.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000210.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩49,050 | ₩49,400 | ₩48,050 | ₩48,450 | -1.22% | 4만 |
| 2026.10.07 | ₩49,450 | ₩49,900 | ₩48,050 | ₩49,250 | -0.40% | 3.6만 |
| 2026.10.06 | ₩49,450 | ₩50,100 | ₩49,200 | ₩49,450 | 0.00% | 2.6만 |
| 2026.10.02 | ₩48,600 | ₩48,900 | ₩47,700 | ₩48,850 | +0.51% | 3만 |
| 2026.10.01 | ₩50,100 | ₩50,100 | ₩48,550 | ₩48,600 | -2.99% | 3.6만 |
| 2026.09.30 | ₩51,100 | ₩51,500 | ₩49,200 | ₩49,550 | -3.03% | 5.1만 |
| 2026.09.29 | ₩52,400 | ₩52,500 | ₩49,600 | ₩50,300 | -4.01% | 6.3만 |
| 2026.09.28 | ₩50,600 | ₩53,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,500 |
| ₩52,300 |
| +3.36% |
| 4만 |
| 2026.09.23 | ₩52,100 | ₩52,600 | ₩50,300 | ₩50,500 | -3.07% | 3.1만 |
|---|
| 2026.09.22 | ₩52,700 | ₩52,900 | ₩51,000 | ₩51,600 | -2.09% | 3만 |
|---|
| 2026.09.21 | ₩54,500 | ₩54,600 | ₩51,400 | ₩51,900 | -4.77% | 5.2만 |
|---|
| 2026.09.18 | ₩55,300 | ₩55,300 | ₩54,000 | ₩54,500 | -1.45% | 6.4만 |
|---|
| 2026.09.17 | ₩55,100 | ₩55,900 | ₩53,700 | ₩54,300 | -1.45% | 4.7만 |
|---|
| 2026.09.16 | ₩53,000 | ₩55,600 | ₩52,500 | ₩54,600 | +3.02% | 9.1만 |
|---|
| 2026.09.15 | ₩52,700 | ₩54,000 | ₩52,200 | ₩53,500 | +1.52% | 4.5만 |
|---|
| 2026.09.14 | ₩53,700 | ₩55,000 | ₩52,100 | ₩53,800 | +0.19% | 5.5만 |
|---|
| 2026.09.11 | ₩53,800 | ₩55,700 | ₩53,300 | ₩55,000 | +2.23% | 3.5만 |
|---|
| 2026.09.10 | ₩55,600 | ₩56,400 | ₩53,300 | ₩54,800 | -1.44% | 8.6만 |
|---|
| 2026.09.09 | ₩53,800 | ₩56,600 | ₩53,800 | ₩56,000 | +4.09% | 8.8만 |
|---|
| 2026.09.08 | ₩54,200 | ₩55,600 | ₩53,500 | ₩53,900 | -0.55% | 7.2만 |
|---|
| 2026.09.07 | ₩54,100 | ₩54,300 | ₩53,400 | ₩53,800 | -0.55% | 4.6만 |
|---|
| 2026.09.04 | ₩54,400 | ₩55,400 | ₩53,300 | ₩53,600 | -1.47% | 5.8만 |
|---|
| 2026.09.03 | ₩51,200 | ₩56,100 | ₩50,800 | ₩55,000 | +7.42% | 21.5만 |
|---|
| 2026.09.02 | ₩49,600 | ₩52,000 | ₩49,000 | ₩51,200 | +3.23% | 8.9만 |
|---|
| 2026.09.01 | ₩49,900 | ₩52,500 | ₩49,150 | ₩50,600 | +1.40% | 7.6만 |
|---|
| 2026.08.31 | ₩49,700 | ₩50,400 | ₩48,600 | ₩50,400 | +1.41% | 3만 |
|---|
| 2026.08.28 | ₩49,200 | ₩50,000 | ₩48,100 | ₩50,000 | +1.63% | 5.9만 |
|---|
| 2026.08.27 | ₩50,000 | ₩50,600 | ₩49,000 | ₩50,000 | 0.00% | 3.7만 |
|---|
| 2026.08.26 | ₩48,500 | ₩50,100 | ₩47,600 | ₩49,650 | +2.37% | 4.1만 |
|---|
| 2026.08.25 | ₩47,350 | ₩48,900 | ₩45,800 | ₩48,150 | +1.69% | 4.1만 |
|---|
| 2026.08.24 | ₩47,050 | ₩47,800 | ₩46,050 | ₩46,900 | -0.32% | 3.1만 |
|---|
| 2026.08.21 | ₩48,450 | ₩48,550 | ₩46,050 | ₩46,700 | -3.61% | 4.6만 |
|---|
| 2026.08.20 | ₩50,200 | ₩51,600 | ₩48,600 | ₩48,950 | -2.49% | 4.5만 |
|---|
| 2026.08.19 | ₩49,300 | ₩51,100 | ₩48,400 | ₩50,100 | +1.62% | 3.9만 |
|---|
| 2026.08.18 | ₩51,900 | ₩52,800 | ₩49,950 | ₩50,700 | -2.31% | 7.9만 |
|---|
| 2026.08.14 | ₩50,800 | ₩52,200 | ₩50,800 | ₩51,900 | +2.17% | 5.8만 |
|---|
| 2026.08.13 | ₩50,400 | ₩51,400 | ₩49,950 | ₩50,900 | +0.99% | 14만 |
|---|
| 2026.08.12 | ₩50,700 | ₩51,500 | ₩50,000 | ₩50,100 | -1.18% | 5만 |
|---|
| 2026.08.11 | ₩51,700 | ₩52,200 | ₩50,200 | ₩50,600 | -2.13% | 4.9만 |
|---|
| 2026.08.10 | ₩50,500 | ₩51,800 | ₩49,350 | ₩51,700 | +2.38% | 5.5만 |
|---|
| 2026.08.07 | ₩49,900 | ₩50,900 | ₩49,000 | ₩50,900 | +2.00% | 6.4만 |
|---|
| 2026.08.06 | ₩50,800 | ₩52,500 | ₩49,400 | ₩49,700 | -2.17% | 6.1만 |
|---|
| 2026.08.05 | ₩51,000 | ₩52,600 | ₩50,700 | ₩51,200 | +0.39% | 10.4만 |
|---|
| 2026.08.04 | ₩45,700 | ₩52,300 | ₩45,500 | ₩51,900 | +13.57% | 26.5만 |
|---|
| 2026.08.03 | ₩43,050 | ₩48,650 | ₩42,250 | ₩45,950 | +6.74% | 24.9만 |
|---|
| 2026.07.31 | ₩42,500 | ₩43,500 | ₩41,300 | ₩42,950 | +1.06% | 9.7만 |
|---|
| 2026.07.30 | ₩39,000 | ₩43,400 | ₩39,000 | ₩41,600 | +6.67% | 14.2만 |
|---|
| 2026.07.29 | ₩45,200 | ₩45,300 | ₩39,550 | ₩41,150 | -8.96% | 7.8만 |
|---|
| 2026.07.28 | ₩47,700 | ₩47,700 | ₩44,100 | ₩44,700 | -6.29% | 4.1만 |
|---|
| 2026.07.27 | ₩49,650 | ₩50,700 | ₩48,200 | ₩48,450 | -2.42% | 8.2만 |
|---|
| 2026.07.24 | ₩49,900 | ₩51,800 | ₩49,800 | ₩50,500 | +1.20% | 7.8만 |
|---|
| 2026.07.23 | ₩47,500 | ₩51,700 | ₩47,500 | ₩50,900 | +7.16% | 17.3만 |
|---|
| 2026.07.22 | ₩46,050 | ₩47,950 | ₩46,000 | ₩46,000 | -0.11% | 7.8만 |
|---|
| 2026.07.21 | ₩43,150 | ₩46,350 | ₩42,950 | ₩46,000 | +6.60% | 8.9만 |
|---|
| 2026.07.20 | ₩46,600 | ₩46,600 | ₩43,700 | ₩44,000 | -5.58% | 6.5만 |
|---|
| 2026.07.16 | ₩47,500 | ₩47,600 | ₩44,800 | ₩46,450 | -2.21% | 5.2만 |
|---|
| 2026.07.15 | ₩46,250 | ₩48,000 | ₩45,550 | ₩47,050 | +1.73% | 10.2만 |
|---|
| 2026.07.14 | ₩46,050 | ₩46,800 | ₩44,550 | ₩45,550 | -1.09% | 21.5만 |
|---|
| 2026.07.13 | ₩45,850 | ₩48,300 | ₩44,500 | ₩45,550 | -0.65% | 10만 |
|---|
| 2026.07.10 | ₩43,700 | ₩46,750 | ₩43,100 | ₩45,650 | +4.46% | 8.9만 |
|---|
| 2026.07.09 | ₩45,050 | ₩45,050 | ₩41,550 | ₩42,500 | -5.66% | 17만 |
|---|
| 2026.07.08 | ₩45,450 | ₩46,000 | ₩42,700 | ₩44,300 | -2.53% | 8.1만 |
|---|
| 2026.07.07 | ₩45,750 | ₩46,000 | ₩43,000 | ₩45,250 | -1.09% | 7.6만 |
|---|
| 2026.07.06 | ₩46,200 | ₩47,200 | ₩44,400 | ₩45,700 | -1.08% | 8.9만 |
|---|
| 2026.07.03 | ₩45,500 | ₩47,500 | ₩44,400 | ₩46,100 | +1.32% | 8.3만 |
|---|
| 2026.07.02 | ₩45,700 | ₩47,450 | ₩43,700 | ₩45,500 | -0.44% | 9.4만 |
|---|
| 2026.07.01 | ₩45,200 | ₩45,700 | ₩43,600 | ₩45,550 | +0.77% | 11.8만 |
|---|
| 2026.06.30 | ₩45,950 | ₩45,950 | ₩43,150 | ₩43,250 | -5.88% | 6.4만 |
|---|
| 2026.06.29 | ₩41,050 | ₩45,700 | ₩40,650 | ₩45,500 | +10.84% | 7.2만 |
|---|
| 2026.06.26 | ₩43,050 | ₩43,700 | ₩40,100 | ₩41,250 | -4.18% | 10.4만 |
|---|
| 2026.06.25 | ₩45,000 | ₩46,100 | ₩43,450 | ₩43,800 | -2.67% | 11.6만 |
|---|
| 2026.06.24 | ₩43,300 | ₩45,650 | ₩42,400 | ₩44,850 | +3.58% | 10.7만 |
|---|
| 2026.06.23 | ₩46,600 | ₩46,750 | ₩42,900 | ₩43,000 | -7.73% | 11만 |
|---|
| 2026.06.22 | ₩49,100 | ₩50,300 | ₩48,000 | ₩48,650 | -0.92% | 7만 |
|---|
| 2026.06.19 | ₩51,600 | ₩52,100 | ₩47,750 | ₩49,550 | -3.97% | 12.5만 |
|---|
| 2026.06.18 | ₩53,500 | ₩53,800 | ₩51,200 | ₩52,400 | -2.06% | 9.5만 |
|---|
| 2026.06.17 | ₩56,200 | ₩56,300 | ₩53,600 | ₩54,100 | -3.74% | 5.4만 |
|---|
| 2026.06.16 | ₩54,700 | ₩57,800 | ₩53,500 | ₩54,800 | +0.18% | 11.4만 |
|---|
| 2026.06.15 | ₩57,000 | ₩57,200 | ₩54,700 | ₩55,200 | -3.16% | 9.8만 |
|---|
| 2026.06.12 | ₩55,200 | ₩55,900 | ₩53,400 | ₩54,000 | -2.17% | 12.2만 |
|---|
| 2026.06.11 | ₩47,800 | ₩52,900 | ₩47,300 | ₩52,000 | +8.79% | 16.7만 |
|---|
| 2026.06.10 | ₩46,000 | ₩50,000 | ₩46,000 | ₩47,600 | +3.48% | 9.4만 |
|---|
| 2026.06.09 | ₩46,100 | ₩47,950 | ₩44,700 | ₩47,150 | +2.28% | 9.8만 |
|---|
| 2026.06.08 | ₩46,700 | ₩49,750 | ₩45,350 | ₩46,100 | -1.28% | 8.5만 |
|---|
| 2026.06.05 | ₩51,700 | ₩51,700 | ₩48,550 | ₩50,100 | -3.09% | 6.1만 |
|---|
| 2026.06.04 | ₩50,000 | ₩51,900 | ₩49,800 | ₩51,200 | +2.40% | 6.9만 |
|---|
| 2026.06.02 | ₩51,000 | ₩51,200 | ₩49,550 | ₩50,600 | -0.78% | 9.7만 |
|---|
| 2026.06.01 | ₩51,500 | ₩52,800 | ₩50,800 | ₩51,800 | +0.58% | 9.5만 |
|---|
| 2026.05.29 | ₩55,900 | ₩56,100 | ₩50,900 | ₩54,300 | -2.86% | 14.7만 |
|---|
| 2026.05.28 | ₩57,000 | ₩57,000 | ₩52,400 | ₩54,800 | -3.86% | 9.2만 |
|---|
| 2026.05.27 | ₩60,100 | ₩60,700 | ₩55,800 | ₩56,200 | -6.49% | 10.7만 |
|---|
| 2026.05.26 | ₩61,800 | ₩63,900 | ₩59,600 | ₩60,500 | -2.10% | 8.9만 |
|---|
| 2026.05.22 | ₩58,900 | ₩60,900 | ₩57,700 | ₩60,200 | +2.21% | 11.3만 |
|---|
| 2026.05.21 | ₩54,800 | ₩57,200 | ₩53,200 | ₩57,100 | +4.20% | 15.4만 |
|---|
| 2026.05.20 | ₩54,500 | ₩55,700 | ₩51,000 | ₩52,900 | -2.94% | 12만 |
|---|
| 2026.05.19 | ₩58,200 | ₩58,200 | ₩53,200 | ₩55,000 | -5.50% | 20.6만 |
|---|
| 2026.05.18 | ₩57,400 | ₩58,300 | ₩55,200 | ₩57,400 | 0.00% | 10만 |
|---|
| 2026.05.15 | ₩63,500 | ₩63,900 | ₩59,300 | ₩59,900 | -5.67% | 9.4만 |
|---|
| 2026.05.14 | ₩62,700 | ₩63,900 | ₩60,000 | ₩63,200 | +0.80% | 17.5만 |
|---|
| 2026.05.13 | ₩61,800 | ₩63,000 | ₩59,700 | ₩62,000 | +0.32% | 11.4만 |
|---|
| 2026.05.12 | ₩67,100 | ₩67,100 | ₩59,200 | ₩61,700 | -8.05% | 18.6만 |
|---|
| 2026.05.11 | ₩63,800 | ₩68,500 | ₩63,500 | ₩67,000 | +5.02% | 27.4만 |
|---|
| 2026.05.08 | ₩65,200 | ₩65,700 | ₩61,800 | ₩64,000 | -1.84% | 17.7만 |
|---|
| 2026.05.07 | ₩66,900 | ₩68,100 | ₩63,800 | ₩65,600 | -1.94% | 18.4만 |
|---|
| 2026.05.06 | ₩67,100 | ₩67,400 | ₩65,400 | ₩65,500 | -2.38% | 14.2만 |
|---|
| 2026.05.04 | ₩72,700 | ₩72,700 | ₩66,100 | ₩67,400 | -7.29% | 16만 |
|---|
| 2026.04.30 | ₩75,300 | ₩75,700 | ₩70,300 | ₩71,500 | -5.05% | 17.9만 |
|---|
| 2026.04.29 | ₩71,000 | ₩77,700 | ₩70,900 | ₩76,800 | +8.17% | 39.4만 |
|---|
| 2026.04.28 | ₩67,200 | ₩71,200 | ₩67,000 | ₩70,400 | +4.76% | 19.3만 |
|---|
| 2026.04.27 | ₩68,900 | ₩69,000 | ₩65,900 | ₩67,300 | -2.32% | 9.1만 |
|---|
| 2026.04.24 | ₩69,800 | ₩71,400 | ₩66,600 | ₩68,600 | -1.72% | 22.9만 |
|---|
| 2026.04.23 | ₩64,900 | ₩67,100 | ₩64,000 | ₩66,200 | +2.00% | 16.1만 |
|---|
| 2026.04.22 | ₩63,400 | ₩64,700 | ₩62,000 | ₩63,600 | +0.32% | 10.1만 |
|---|
| 2026.04.21 | ₩65,500 | ₩67,100 | ₩63,600 | ₩63,900 | -2.44% | 11.3만 |
|---|
| 2026.04.20 | ₩64,100 | ₩66,400 | ₩63,300 | ₩65,100 | +1.56% | 10만 |
|---|
| 2026.04.17 | ₩64,500 | ₩66,200 | ₩62,500 | ₩64,600 | +0.16% | 10.9만 |
|---|
| 2026.04.16 | ₩64,000 | ₩64,800 | ₩62,400 | ₩63,500 | -0.78% | 12.5만 |
|---|
| 2026.04.15 | ₩66,000 | ₩66,800 | ₩63,600 | ₩64,000 | -3.03% | 13.7만 |
|---|
| 2026.04.14 | ₩64,500 | ₩66,500 | ₩62,500 | ₩65,500 | +1.55% | 17.2만 |
|---|
| 2026.04.13 | ₩62,500 | ₩65,100 | ₩61,800 | ₩63,800 | +2.08% | 12.9만 |
|---|
| 2026.04.10 | ₩70,000 | ₩70,400 | ₩65,600 | ₩65,600 | -6.29% | 13.3만 |
|---|
| 2026.04.09 | ₩65,500 | ₩68,400 | ₩64,200 | ₩67,900 | +3.66% | 15.2만 |
|---|
| 2026.04.08 | ₩66,800 | ₩70,800 | ₩65,100 | ₩66,800 | 0.00% | 43.2만 |
|---|
| 2026.04.07 | ₩63,500 | ₩67,000 | ₩62,800 | ₩64,300 | +1.26% | 20.2만 |
|---|
| 2026.04.06 | ₩61,600 | ₩64,300 | ₩60,700 | ₩62,700 | +1.79% | 19.6만 |
|---|
| 2026.04.03 | ₩58,800 | ₩62,300 | ₩57,300 | ₩59,500 | +1.19% | 15.7만 |
|---|
| 2026.04.02 | ₩61,400 | ₩61,400 | ₩56,400 | ₩56,900 | -7.33% | 23.9만 |
|---|
| 2026.04.01 | ₩62,200 | ₩64,000 | ₩60,400 | ₩62,800 | +0.96% | 18.3만 |
|---|
| 2026.03.31 | ₩62,700 | ₩63,200 | ₩59,600 | ₩60,400 | -3.67% | 17.1만 |
|---|
| 2026.03.30 | ₩58,500 | ₩63,500 | ₩58,200 | ₩62,500 | +6.84% | 16.1만 |
|---|
| 2026.03.27 | ₩59,400 | ₩63,100 | ₩58,300 | ₩62,600 | +5.39% | 19.5만 |
|---|
| 2026.03.26 | ₩58,300 | ₩61,500 | ₩58,100 | ₩59,400 | +1.89% | 13.8만 |
|---|
| 2026.03.25 | ₩58,300 | ₩60,800 | ₩55,500 | ₩58,200 | -0.17% | 29.6만 |
|---|
| 2026.03.24 | ₩63,400 | ₩63,500 | ₩53,600 | ₩56,900 | -10.25% | 45만 |
|---|
| 2026.03.23 | ₩63,800 | ₩67,200 | ₩60,600 | ₩64,700 | +1.41% | 40.1만 |
|---|
| 2026.03.20 | ₩59,000 | ₩65,500 | ₩57,500 | ₩64,900 | +10.00% | 88.6만 |
|---|
| 2026.03.19 | ₩49,850 | ₩53,700 | ₩49,700 | ₩51,300 | +2.91% | 16.9만 |
|---|
| 2026.03.18 | ₩45,450 | ₩50,400 | ₩45,450 | ₩49,850 | +9.68% | 15.8만 |
|---|
| 2026.03.17 | ₩45,550 | ₩46,750 | ₩44,600 | ₩44,850 | -1.54% | 9.3만 |
|---|
| 2026.03.16 | ₩46,000 | ₩46,650 | ₩44,600 | ₩44,600 | -3.04% | 7.6만 |
|---|
| 2026.03.13 | ₩44,300 | ₩46,900 | ₩43,300 | ₩45,850 | +3.50% | 15.6만 |
|---|
| 2026.03.12 | ₩44,000 | ₩45,450 | ₩43,800 | ₩44,750 | +1.70% | 11만 |
|---|
| 2026.03.11 | ₩43,900 | ₩45,950 | ₩43,400 | ₩44,500 | +1.37% | 11만 |
|---|
| 2026.03.10 | ₩43,000 | ₩43,250 | ₩41,700 | ₩42,950 | -0.12% | 6.2만 |
|---|
| 2026.03.09 | ₩41,200 | ₩42,100 | ₩40,050 | ₩41,000 | -0.49% | 10.7만 |
|---|
| 2026.03.06 | ₩41,650 | ₩43,750 | ₩40,650 | ₩43,500 | +4.44% | 13.1만 |
|---|
| 2026.03.05 | ₩43,500 | ₩43,900 | ₩41,400 | ₩42,300 | -2.76% | 13.2만 |
|---|
| 2026.03.04 | ₩45,400 | ₩46,150 | ₩40,100 | ₩40,150 | -11.56% | 23.2만 |
|---|
| 2026.03.03 | ₩50,000 | ₩52,100 | ₩48,300 | ₩48,300 | -3.40% | 24.3만 |
|---|
| 2026.02.27 | ₩51,300 | ₩52,300 | ₩50,200 | ₩51,700 | +0.78% | 19.7만 |
|---|
| 2026.02.26 | ₩50,300 | ₩52,200 | ₩49,700 | ₩51,200 | +1.79% | 20만 |
|---|
| 2026.02.25 | ₩52,100 | ₩53,300 | ₩51,500 | ₩52,500 | +0.77% | 10.7만 |
|---|
| 2026.02.24 | ₩49,700 | ₩52,800 | ₩49,400 | ₩52,600 | +5.84% | 22.1만 |
|---|
| 2026.02.23 | ₩50,500 | ₩51,600 | ₩49,650 | ₩50,200 | -0.59% | 17.3만 |
|---|
| 2026.02.20 | ₩49,200 | ₩50,700 | ₩48,350 | ₩50,200 | +2.03% | 14만 |
|---|
| 2026.02.19 | ₩49,400 | ₩50,900 | ₩48,200 | ₩49,100 | -0.61% | 16.8만 |
|---|
| 2026.02.13 | ₩47,900 | ₩50,600 | ₩47,500 | ₩49,200 | +2.71% | 24.5만 |
|---|
| 2026.02.12 | ₩47,550 | ₩47,650 | ₩46,750 | ₩47,150 | -0.84% | 9.3만 |
|---|
| 2026.02.11 | ₩47,450 | ₩47,600 | ₩45,750 | ₩47,250 | -0.42% | 13.4만 |
|---|
| 2026.02.10 | ₩45,400 | ₩47,000 | ₩44,550 | ₩46,300 | +1.98% | 14.2만 |
|---|
| 2026.02.09 | ₩44,250 | ₩45,200 | ₩43,500 | ₩44,800 | +1.24% | 12.1만 |
|---|
| 2026.02.06 | ₩43,900 | ₩43,900 | ₩41,800 | ₩43,100 | -1.82% | 16.6만 |
|---|
| 2026.02.05 | ₩44,300 | ₩48,700 | ₩43,750 | ₩45,650 | +3.05% | 31.3만 |
|---|
| 2026.02.04 | ₩42,850 | ₩44,650 | ₩42,100 | ₩44,450 | +3.73% | 17.2만 |
|---|
| 2026.02.03 | ₩41,550 | ₩43,150 | ₩41,000 | ₩43,000 | +3.49% | 14.3만 |
|---|
| 2026.02.02 | ₩42,300 | ₩43,250 | ₩40,000 | ₩40,250 | -4.85% | 24.1만 |
|---|
| 2026.01.30 | ₩41,900 | ₩42,050 | ₩39,800 | ₩41,500 | -0.95% | 16.2만 |
|---|
| 2026.01.29 | ₩40,700 | ₩41,750 | ₩39,600 | ₩41,700 | +2.46% | 13.5만 |
|---|
| 2026.01.28 | ₩40,550 | ₩42,200 | ₩40,550 | ₩41,200 | +1.60% | 12.7만 |
|---|
| 2026.01.27 | ₩39,850 | ₩41,300 | ₩39,400 | ₩40,100 | +0.63% | 18.5만 |
|---|
| 2026.01.26 | ₩39,450 | ₩40,500 | ₩39,150 | ₩39,350 | -0.25% | 14.3만 |
|---|
| 2026.01.23 | ₩36,850 | ₩39,200 | ₩36,850 | ₩38,600 | +4.75% | 18.2만 |
|---|
| 2026.01.22 | ₩36,050 | ₩37,000 | ₩35,950 | ₩36,400 | +0.97% | 6.3만 |
|---|
| 2026.01.21 | ₩36,800 | ₩36,850 | ₩35,250 | ₩36,200 | -1.63% | 8.1만 |
|---|
| 2026.01.20 | ₩36,850 | ₩37,600 | ₩35,800 | ₩37,050 | +0.54% | 8만 |
|---|
| 2026.01.19 | ₩36,100 | ₩37,400 | ₩35,900 | ₩37,200 | +3.05% | 10.1만 |
|---|
| 2026.01.16 | ₩36,100 | ₩36,650 | ₩35,700 | ₩36,450 | +0.97% | 10.5만 |
|---|
| 2026.01.15 | ₩35,800 | ₩37,000 | ₩35,800 | ₩36,700 | +2.51% | 9.1만 |
|---|
| 2026.01.14 | ₩35,350 | ₩36,400 | ₩35,100 | ₩36,100 | +2.12% | 8만 |
|---|
| 2026.01.13 | ₩35,450 | ₩35,600 | ₩34,450 | ₩35,500 | +0.14% | 6.4만 |
|---|
| 2026.01.12 | ₩34,800 | ₩35,400 | ₩34,350 | ₩35,100 | +0.86% | 6.8만 |
|---|
| 2026.01.09 | ₩34,700 | ₩35,150 | ₩33,900 | ₩34,850 | +0.43% | 4.9만 |
|---|
| 2026.01.08 | ₩35,350 | ₩35,400 | ₩34,300 | ₩34,600 | -2.12% | 9.5만 |
|---|
| 2026.01.07 | ₩36,150 | ₩36,450 | ₩34,900 | ₩35,300 | -2.35% | 10.3만 |
|---|
| 2026.01.06 | ₩36,450 | ₩36,850 | ₩36,300 | ₩36,400 | -0.14% | 5.2만 |
|---|
| 2026.01.05 | ₩36,750 | ₩36,950 | ₩36,400 | ₩36,450 | -0.82% | 6.9만 |
|---|
| 2026.01.02 | ₩37,500 | ₩37,550 | ₩36,450 | ₩36,500 | -2.67% | 6.8만 |
|---|
| 2025.12.30 | ₩37,550 | ₩37,950 | ₩37,150 | ₩37,650 | +0.27% | 3만 |
|---|
| 2025.12.29 | ₩37,300 | ₩37,900 | ₩36,800 | ₩37,550 | +0.67% | 3.8만 |
|---|
| 2025.12.26 | ₩38,600 | ₩38,900 | ₩37,500 | ₩37,650 | -2.46% | 5.7만 |
|---|
| 2025.12.24 | ₩38,850 | ₩39,150 | ₩38,500 | ₩38,550 | -0.77% | 3.6만 |
|---|
| 2025.12.23 | ₩39,150 | ₩39,300 | ₩38,650 | ₩38,900 | -0.64% | 3.3만 |
|---|
| 2025.12.22 | ₩39,500 | ₩39,600 | ₩38,900 | ₩39,150 | -0.89% | 5.3만 |
|---|
| 2025.12.19 | ₩39,000 | ₩39,350 | ₩38,500 | ₩39,050 | +0.13% | 3.9만 |
|---|
| 2025.12.18 | ₩39,150 | ₩39,250 | ₩38,500 | ₩38,700 | -1.15% | 5.4만 |
|---|
| 2025.12.17 | ₩39,350 | ₩39,850 | ₩38,600 | ₩39,600 | +0.64% | 4.5만 |
|---|
| 2025.12.16 | ₩39,900 | ₩40,100 | ₩38,750 | ₩38,850 | -2.63% | 5.4만 |
|---|
| 2025.12.15 | ₩40,000 | ₩40,700 | ₩39,800 | ₩40,100 | +0.25% | 5.6만 |
|---|
| 2025.12.12 | ₩40,700 | ₩41,450 | ₩40,150 | ₩41,100 | +0.98% | 7만 |
|---|
| 2025.12.11 | ₩39,250 | ₩41,150 | ₩38,950 | ₩40,150 | +2.29% | 17.1만 |
|---|
| 2025.12.10 | ₩39,100 | ₩39,300 | ₩38,850 | ₩38,900 | -0.51% | 3.9만 |
|---|
| 2025.12.09 | ₩39,750 | ₩39,750 | ₩39,000 | ₩39,050 | -1.76% | 4.9만 |
|---|
| 2025.12.08 | ₩40,100 | ₩40,150 | ₩39,150 | ₩39,450 | -1.62% | 5만 |
|---|
| 2025.12.05 | ₩39,000 | ₩40,250 | ₩38,950 | ₩40,050 | +2.69% | 7.9만 |
|---|
| 2025.12.04 | ₩39,500 | ₩39,700 | ₩38,900 | ₩39,350 | -0.38% | 3.2만 |
|---|
| 2025.12.03 | ₩39,250 | ₩39,750 | ₩38,950 | ₩39,700 | +1.15% | 5.3만 |
|---|
| 2025.12.02 | ₩38,750 | ₩39,600 | ₩38,550 | ₩39,150 | +1.03% | 5.1만 |
|---|
| 2025.12.01 | ₩39,500 | ₩40,100 | ₩38,700 | ₩39,000 | -1.27% | 4.7만 |
|---|
| 2025.11.28 | ₩39,350 | ₩39,450 | ₩38,700 | ₩39,150 | -0.51% | 6.7만 |
|---|
| 2025.11.27 | ₩39,800 | ₩39,900 | ₩39,050 | ₩39,300 | -1.26% | 6.5만 |
|---|
| 2025.11.26 | ₩39,600 | ₩40,500 | ₩39,200 | ₩39,800 | +0.51% | 9.4만 |
|---|
| 2025.11.25 | ₩39,400 | ₩39,400 | ₩38,150 | ₩38,450 | -2.41% | 5.2만 |
|---|
| 2025.11.24 | ₩39,700 | ₩39,900 | ₩38,400 | ₩38,700 | -2.52% | 6.7만 |
|---|
| 2025.11.21 | ₩39,100 | ₩39,450 | ₩38,400 | ₩38,850 | -0.64% | 5.3만 |
|---|
| 2025.11.20 | ₩39,150 | ₩40,100 | ₩38,650 | ₩39,600 | +1.15% | 6.6만 |
|---|
| 2025.11.19 | ₩39,000 | ₩39,300 | ₩38,000 | ₩38,600 | -1.03% | 7.3만 |
|---|
| 2025.11.18 | ₩39,750 | ₩40,350 | ₩38,375 | ₩38,600 | -2.89% | 8.2만 |
|---|
| 2025.11.17 | ₩41,300 | ₩41,400 | ₩40,250 | ₩40,650 | -1.57% | 5.9만 |
|---|
| 2025.11.14 | ₩41,850 | ₩43,450 | ₩41,400 | ₩41,700 | -0.36% | 10.3만 |
|---|
| 2025.11.13 | ₩41,950 | ₩45,000 | ₩41,700 | ₩43,000 | +2.50% | 24.8만 |
|---|
| 2025.11.12 | ₩41,400 | ₩41,800 | ₩40,650 | ₩41,800 | +0.97% | 7.8만 |
|---|
| 2025.11.11 | ₩41,000 | ₩41,850 | ₩40,500 | ₩41,200 | +0.49% | 15.9만 |
|---|
| 2025.11.10 | ₩36,750 | ₩40,200 | ₩36,650 | ₩39,500 | +7.48% | 17.8만 |
|---|
| 2025.11.07 | ₩38,350 | ₩38,350 | ₩35,950 | ₩36,400 | -5.08% | 9.4만 |
|---|
| 2025.11.06 | ₩37,000 | ₩37,450 | ₩36,100 | ₩37,250 | +0.68% | 6.4만 |
|---|
| 2025.11.05 | ₩38,650 | ₩38,650 | ₩36,250 | ₩36,600 | -5.30% | 9만 |
|---|
| 2025.11.04 | ₩38,350 | ₩39,000 | ₩38,150 | ₩38,550 | +0.52% | 8.5만 |
|---|
| 2025.11.03 | ₩38,500 | ₩39,250 | ₩38,200 | ₩38,700 | +0.52% | 7.9만 |
|---|
| 2025.10.31 | ₩40,550 | ₩40,550 | ₩38,800 | ₩38,950 | -3.95% | 7.8만 |
|---|
| 2025.10.30 | ₩41,700 | ₩41,900 | ₩39,750 | ₩39,800 | -4.56% | 10만 |
|---|
| 2025.10.29 | ₩41,600 | ₩41,650 | ₩40,550 | ₩41,600 | 0.00% | 10.9만 |
|---|
| 2025.10.28 | ₩41,550 | ₩41,550 | ₩40,250 | ₩40,900 | -1.56% | 16.6만 |
|---|
| 2025.10.27 | ₩39,200 | ₩39,700 | ₩38,750 | ₩39,500 | +0.77% | 13.1만 |
|---|
| 2025.10.24 | ₩38,350 | ₩39,100 | ₩38,050 | ₩39,000 | +1.69% | 6.9만 |
|---|
| 2025.10.23 | ₩38,700 | ₩39,000 | ₩38,050 | ₩38,150 | -1.42% | 6.4만 |
|---|
| 2025.10.22 | ₩37,500 | ₩38,750 | ₩37,200 | ₩38,700 | +3.20% | 9.7만 |
|---|
| 2025.10.21 | ₩37,350 | ₩38,250 | ₩37,050 | ₩37,400 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩37,650 | ₩37,700 | ₩36,400 | ₩37,300 | -0.93% | 7.1만 |
|---|
| 2025.10.17 | ₩37,500 | ₩38,200 | ₩37,150 | ₩37,650 | +0.40% | 14.5만 |
|---|
| 2025.10.16 | ₩37,400 | ₩37,700 | ₩36,350 | ₩36,900 | -1.34% | 8.8만 |
|---|
| 2025.10.15 | ₩35,750 | ₩36,850 | ₩35,750 | ₩36,850 | +3.08% | 7.4만 |
|---|
| 2025.10.14 | ₩35,900 | ₩36,850 | ₩35,600 | ₩35,700 | -0.56% | 6.1만 |
|---|
| 2025.10.13 | ₩35,600 | ₩36,250 | ₩34,850 | ₩36,250 | +1.83% | 6.1만 |
|---|
| 2025.10.10 | ₩36,500 | ₩36,900 | ₩35,400 | ₩36,200 | -0.82% | 5.8만 |
|---|