시장 데이터를 불러오는 중
전체 종목
중앙에너비스 과거 주가
000440.KQ · KOSDAQ
주요 제품·사업: 석유류도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000440.KQ · KOSDAQ
주요 제품·사업: 석유류도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩12,390 | ₩12,390 | ₩12,100 | ₩12,100 | -2.34% | 4.7천 |
| 2026.10.08 | ₩12,300 | ₩12,480 | ₩12,250 | ₩12,390 | +0.73% | 1.6만 |
| 2026.10.07 | ₩12,330 | ₩12,550 | ₩12,270 | ₩12,500 | +1.38% | 1.2만 |
| 2026.10.06 | ₩12,560 | ₩12,570 | ₩12,250 | ₩12,320 | -1.91% | 1.2만 |
| 2026.10.02 | ₩12,580 | ₩12,610 | ₩12,350 | ₩12,560 | -0.16% | 1.4만 |
| 2026.10.01 | ₩12,250 | ₩12,370 | ₩12,160 | ₩12,290 | +0.33% | 1만 |
| 2026.09.30 | ₩12,360 | ₩12,470 | ₩12,210 | ₩12,250 | -0.89% | 8.3천 |
| 2026.09.29 | ₩12,480 | ₩12,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,180 |
| ₩12,440 |
| -0.32% |
| 1.4만 |
| 2026.09.28 | ₩12,520 | ₩12,670 | ₩12,360 | ₩12,550 | +0.24% | 2만 |
|---|
| 2026.09.23 | ₩12,390 | ₩12,810 | ₩12,390 | ₩12,450 | +0.48% | 1만 |
|---|
| 2026.09.22 | ₩12,510 | ₩12,680 | ₩12,400 | ₩12,560 | +0.40% | 1.3만 |
|---|
| 2026.09.21 | ₩12,720 | ₩12,800 | ₩12,470 | ₩12,670 | -0.39% | 1.8만 |
|---|
| 2026.09.18 | ₩12,800 | ₩12,880 | ₩12,500 | ₩12,720 | -0.63% | 3만 |
|---|
| 2026.09.17 | ₩12,700 | ₩13,050 | ₩12,700 | ₩12,970 | +2.13% | 2.5만 |
|---|
| 2026.09.16 | ₩13,300 | ₩13,370 | ₩12,850 | ₩12,950 | -2.63% | 4만 |
|---|
| 2026.09.15 | ₩13,050 | ₩13,580 | ₩12,900 | ₩13,250 | +1.53% | 4.8만 |
|---|
| 2026.09.14 | ₩13,560 | ₩13,990 | ₩12,920 | ₩13,170 | -2.88% | 10.5만 |
|---|
| 2026.09.11 | ₩15,200 | ₩15,250 | ₩13,180 | ₩13,200 | -13.16% | 28.2만 |
|---|
| 2026.09.10 | ₩12,630 | ₩15,830 | ₩12,430 | ₩13,550 | +7.28% | 112만 |
|---|
| 2026.09.09 | ₩12,400 | ₩12,510 | ₩12,130 | ₩12,330 | -0.56% | 5.5만 |
|---|
| 2026.09.08 | ₩12,180 | ₩12,320 | ₩12,000 | ₩12,280 | +0.82% | 3.2만 |
|---|
| 2026.09.07 | ₩11,950 | ₩12,260 | ₩11,940 | ₩12,170 | +1.84% | 2.1만 |
|---|
| 2026.09.04 | ₩11,620 | ₩11,970 | ₩11,620 | ₩11,900 | +2.41% | 2.4만 |
|---|
| 2026.09.03 | ₩11,810 | ₩12,320 | ₩11,550 | ₩11,610 | -1.69% | 8.5만 |
|---|
| 2026.09.02 | ₩12,270 | ₩13,490 | ₩11,920 | ₩12,050 | -1.79% | 29.8만 |
|---|
| 2026.09.01 | ₩11,830 | ₩12,000 | ₩11,570 | ₩11,690 | -1.18% | 4.8만 |
|---|
| 2026.08.31 | ₩11,740 | ₩11,820 | ₩11,360 | ₩11,570 | -1.45% | 1.8만 |
|---|
| 2026.08.28 | ₩11,500 | ₩11,730 | ₩11,500 | ₩11,610 | +0.96% | 8.3천 |
|---|
| 2026.08.27 | ₩11,540 | ₩11,600 | ₩11,310 | ₩11,580 | +0.35% | 1.5만 |
|---|
| 2026.08.26 | ₩11,710 | ₩11,760 | ₩11,370 | ₩11,530 | -1.54% | 8.2천 |
|---|
| 2026.08.25 | ₩11,640 | ₩11,790 | ₩11,170 | ₩11,710 | +0.60% | 9.7천 |
|---|
| 2026.08.24 | ₩11,710 | ₩11,780 | ₩11,640 | ₩11,690 | -0.17% | 6.3천 |
|---|
| 2026.08.21 | ₩11,970 | ₩11,990 | ₩11,700 | ₩11,710 | -2.17% | 1.5만 |
|---|
| 2026.08.20 | ₩11,990 | ₩12,090 | ₩11,820 | ₩11,980 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩12,450 | ₩12,450 | ₩11,880 | ₩11,990 | -3.69% | 2.6만 |
|---|
| 2026.08.18 | ₩12,280 | ₩12,630 | ₩12,280 | ₩12,450 | +1.38% | 3.5만 |
|---|
| 2026.08.14 | ₩12,370 | ₩12,370 | ₩12,100 | ₩12,280 | -0.73% | 1.4만 |
|---|
| 2026.08.13 | ₩12,480 | ₩12,490 | ₩12,160 | ₩12,340 | -1.12% | 1.6만 |
|---|
| 2026.08.12 | ₩12,510 | ₩12,630 | ₩12,000 | ₩12,480 | -0.24% | 1.5만 |
|---|
| 2026.08.11 | ₩12,610 | ₩12,960 | ₩12,350 | ₩12,510 | -0.79% | 3.5만 |
|---|
| 2026.08.10 | ₩12,130 | ₩12,390 | ₩11,850 | ₩12,260 | +1.07% | 1.9만 |
|---|
| 2026.08.07 | ₩12,000 | ₩12,140 | ₩11,750 | ₩12,050 | +0.42% | 2.9만 |
|---|
| 2026.08.06 | ₩11,940 | ₩12,040 | ₩11,700 | ₩11,800 | -1.17% | 2.8만 |
|---|
| 2026.08.05 | ₩12,310 | ₩12,410 | ₩11,780 | ₩12,090 | -1.79% | 7.2만 |
|---|
| 2026.08.04 | ₩11,860 | ₩12,430 | ₩11,860 | ₩12,430 | +4.81% | 1.9만 |
|---|
| 2026.08.03 | ₩12,260 | ₩12,260 | ₩11,790 | ₩11,860 | -3.26% | 2.1만 |
|---|
| 2026.07.31 | ₩12,170 | ₩12,730 | ₩11,970 | ₩12,690 | +4.27% | 2.4만 |
|---|
| 2026.07.30 | ₩11,960 | ₩12,550 | ₩11,960 | ₩12,350 | +3.26% | 2.7만 |
|---|
| 2026.07.29 | ₩11,600 | ₩12,480 | ₩11,500 | ₩11,960 | +3.10% | 8.1만 |
|---|
| 2026.07.28 | ₩12,720 | ₩12,730 | ₩11,790 | ₩11,800 | -7.23% | 3.4만 |
|---|
| 2026.07.27 | ₩14,030 | ₩14,030 | ₩12,670 | ₩12,720 | -9.34% | 6.1만 |
|---|
| 2026.07.24 | ₩15,280 | ₩15,310 | ₩14,570 | ₩14,680 | -3.93% | 13.8만 |
|---|
| 2026.07.23 | ₩14,040 | ₩14,500 | ₩13,880 | ₩14,500 | +3.28% | 4.6만 |
|---|
| 2026.07.22 | ₩13,540 | ₩14,150 | ₩13,420 | ₩14,100 | +4.14% | 6.2만 |
|---|
| 2026.07.21 | ₩13,940 | ₩14,150 | ₩13,420 | ₩13,540 | -2.87% | 5만 |
|---|
| 2026.07.20 | ₩14,600 | ₩14,680 | ₩13,360 | ₩14,110 | -3.36% | 16만 |
|---|
| 2026.07.16 | ₩14,160 | ₩14,290 | ₩13,360 | ₩13,950 | -1.48% | 5만 |
|---|
| 2026.07.15 | ₩13,740 | ₩14,350 | ₩13,600 | ₩14,010 | +1.97% | 9.9만 |
|---|
| 2026.07.14 | ₩14,800 | ₩15,440 | ₩13,820 | ₩14,130 | -4.53% | 36.6만 |
|---|
| 2026.07.13 | ₩14,910 | ₩14,910 | ₩13,850 | ₩14,010 | -6.04% | 25.8만 |
|---|
| 2026.07.10 | ₩13,360 | ₩14,080 | ₩12,810 | ₩13,970 | +4.57% | 8.4만 |
|---|
| 2026.07.09 | ₩13,130 | ₩15,470 | ₩13,010 | ₩13,810 | +5.18% | 62.2만 |
|---|
| 2026.07.08 | ₩13,340 | ₩14,390 | ₩12,710 | ₩13,130 | -1.57% | 26.7만 |
|---|
| 2026.07.07 | ₩12,520 | ₩13,080 | ₩12,520 | ₩12,990 | +3.75% | 1.2만 |
|---|
| 2026.07.06 | ₩13,300 | ₩13,350 | ₩12,760 | ₩12,890 | -3.08% | 6.2천 |
|---|
| 2026.07.03 | ₩13,440 | ₩13,440 | ₩12,900 | ₩13,300 | -1.04% | 1.4만 |
|---|
| 2026.07.02 | ₩12,950 | ₩13,610 | ₩12,850 | ₩13,440 | +3.78% | 1.2만 |
|---|
| 2026.07.01 | ₩13,380 | ₩13,780 | ₩13,160 | ₩13,370 | -0.07% | 8천 |
|---|
| 2026.06.30 | ₩13,900 | ₩14,350 | ₩12,800 | ₩13,480 | -3.02% | 1.5만 |
|---|
| 2026.06.29 | ₩12,970 | ₩13,900 | ₩12,940 | ₩13,900 | +7.17% | 2.5만 |
|---|
| 2026.06.26 | ₩13,880 | ₩13,970 | ₩12,700 | ₩13,070 | -5.84% | 2.5만 |
|---|
| 2026.06.25 | ₩13,630 | ₩14,190 | ₩13,320 | ₩13,880 | +1.83% | 1.5만 |
|---|
| 2026.06.24 | ₩13,490 | ₩13,970 | ₩13,350 | ₩13,880 | +2.89% | 1.1만 |
|---|
| 2026.06.23 | ₩13,860 | ₩14,440 | ₩13,610 | ₩13,610 | -1.80% | 1.5만 |
|---|
| 2026.06.22 | ₩14,400 | ₩14,610 | ₩13,960 | ₩14,370 | -0.21% | 1.6만 |
|---|
| 2026.06.19 | ₩14,100 | ₩14,700 | ₩13,960 | ₩14,400 | +2.13% | 5.9만 |
|---|
| 2026.06.18 | ₩15,300 | ₩15,340 | ₩14,320 | ₩14,320 | -6.41% | 1.8만 |
|---|
| 2026.06.17 | ₩15,400 | ₩15,510 | ₩14,840 | ₩15,300 | -0.65% | 1.5만 |
|---|
| 2026.06.16 | ₩14,760 | ₩15,400 | ₩14,740 | ₩15,400 | +4.34% | 2.5만 |
|---|
| 2026.06.15 | ₩15,510 | ₩15,700 | ₩14,710 | ₩14,910 | -3.87% | 2.2만 |
|---|
| 2026.06.12 | ₩15,430 | ₩15,700 | ₩15,210 | ₩15,510 | +0.52% | 2.2만 |
|---|
| 2026.06.11 | ₩16,350 | ₩16,400 | ₩15,200 | ₩15,700 | -3.98% | 5.7만 |
|---|
| 2026.06.10 | ₩15,700 | ₩15,810 | ₩15,300 | ₩15,300 | -2.55% | 117 |
|---|
| 2026.06.09 | ₩15,200 | ₩15,820 | ₩15,180 | ₩15,600 | +2.63% | 1.9만 |
|---|
| 2026.06.08 | ₩15,700 | ₩16,200 | ₩15,150 | ₩15,670 | -0.19% | 6만 |
|---|
| 2026.06.05 | ₩16,240 | ₩16,240 | ₩15,480 | ₩15,850 | -2.40% | 1.9만 |
|---|
| 2026.06.04 | ₩15,600 | ₩16,240 | ₩15,500 | ₩16,240 | +4.10% | 2.7만 |
|---|
| 2026.06.02 | ₩16,250 | ₩16,400 | ₩15,580 | ₩15,800 | -2.77% | 3.5만 |
|---|
| 2026.06.01 | ₩16,440 | ₩16,700 | ₩15,800 | ₩16,400 | -0.24% | 4.3만 |
|---|
| 2026.05.29 | ₩16,500 | ₩16,740 | ₩16,010 | ₩16,440 | -0.36% | 8.6만 |
|---|
| 2026.05.28 | ₩17,220 | ₩19,420 | ₩16,430 | ₩17,000 | -1.28% | 65.2만 |
|---|
| 2026.05.27 | ₩17,720 | ₩17,720 | ₩17,100 | ₩17,380 | -1.92% | 2.9만 |
|---|
| 2026.05.26 | ₩18,450 | ₩18,450 | ₩17,470 | ₩17,740 | -3.85% | 3.3만 |
|---|
| 2026.05.22 | ₩18,070 | ₩18,460 | ₩17,910 | ₩18,460 | +2.16% | 2.4만 |
|---|
| 2026.05.21 | ₩18,210 | ₩18,480 | ₩17,750 | ₩18,070 | -0.77% | 2.7만 |
|---|
| 2026.05.20 | ₩18,400 | ₩18,800 | ₩17,980 | ₩18,210 | -1.03% | 2.3만 |
|---|
| 2026.05.19 | ₩18,100 | ₩19,290 | ₩18,000 | ₩18,650 | +3.04% | 3.3만 |
|---|
| 2026.05.18 | ₩19,000 | ₩19,040 | ₩17,400 | ₩18,390 | -3.21% | 4.2만 |
|---|
| 2026.05.15 | ₩18,950 | ₩19,500 | ₩18,600 | ₩19,000 | +0.26% | 9.9만 |
|---|
| 2026.05.14 | ₩19,230 | ₩19,510 | ₩18,800 | ₩18,950 | -1.46% | 4.8만 |
|---|
| 2026.05.13 | ₩19,890 | ₩20,150 | ₩19,100 | ₩19,310 | -2.92% | 9.3만 |
|---|
| 2026.05.12 | ₩19,410 | ₩22,500 | ₩19,100 | ₩19,440 | +0.15% | 55.8만 |
|---|
| 2026.05.11 | ₩19,360 | ₩19,700 | ₩19,160 | ₩19,410 | +0.26% | 4.2만 |
|---|
| 2026.05.08 | ₩20,050 | ₩20,100 | ₩19,160 | ₩19,300 | -3.74% | 4.4만 |
|---|
| 2026.05.07 | ₩19,730 | ₩19,980 | ₩19,430 | ₩19,630 | -0.51% | 5.1만 |
|---|
| 2026.05.06 | ₩20,900 | ₩20,900 | ₩19,950 | ₩20,050 | -4.07% | 12.7만 |
|---|
| 2026.05.04 | ₩21,200 | ₩21,250 | ₩20,800 | ₩21,050 | -0.71% | 7.7만 |
|---|
| 2026.04.30 | ₩21,600 | ₩23,200 | ₩21,200 | ₩21,600 | 0.00% | 43.9만 |
|---|
| 2026.04.29 | ₩21,550 | ₩21,600 | ₩21,000 | ₩21,250 | -1.39% | 5.8만 |
|---|
| 2026.04.28 | ₩21,550 | ₩21,550 | ₩21,050 | ₩21,350 | -0.93% | 4.7만 |
|---|
| 2026.04.27 | ₩21,700 | ₩21,700 | ₩20,950 | ₩21,600 | -0.46% | 8.7만 |
|---|
| 2026.04.24 | ₩21,450 | ₩22,300 | ₩21,250 | ₩21,800 | +1.63% | 12.9만 |
|---|
| 2026.04.23 | ₩21,250 | ₩22,000 | ₩21,050 | ₩21,250 | 0.00% | 11.5만 |
|---|
| 2026.04.22 | ₩21,750 | ₩21,950 | ₩21,100 | ₩21,250 | -2.30% | 6.6만 |
|---|
| 2026.04.21 | ₩21,750 | ₩22,250 | ₩21,150 | ₩21,400 | -1.61% | 6.6만 |
|---|
| 2026.04.20 | ₩21,850 | ₩22,150 | ₩21,000 | ₩21,950 | +0.46% | 10.9만 |
|---|
| 2026.04.17 | ₩21,250 | ₩21,500 | ₩20,500 | ₩21,500 | +1.18% | 5.2만 |
|---|
| 2026.04.16 | ₩21,450 | ₩21,700 | ₩21,000 | ₩21,450 | 0.00% | 5.2만 |
|---|
| 2026.04.15 | ₩21,050 | ₩21,750 | ₩20,800 | ₩21,500 | +2.14% | 11.8만 |
|---|
| 2026.04.14 | ₩21,900 | ₩22,000 | ₩21,300 | ₩21,650 | -1.14% | 12.9만 |
|---|
| 2026.04.13 | ₩23,200 | ₩23,950 | ₩21,650 | ₩22,450 | -3.23% | 22.3만 |
|---|
| 2026.04.10 | ₩20,550 | ₩21,600 | ₩20,400 | ₩21,600 | +5.11% | 13.6만 |
|---|
| 2026.04.09 | ₩20,500 | ₩21,150 | ₩20,250 | ₩20,800 | +1.46% | 30.8만 |
|---|
| 2026.04.08 | ₩19,990 | ₩21,200 | ₩19,810 | ₩19,970 | -0.10% | 60.8만 |
|---|
| 2026.04.07 | ₩22,900 | ₩26,450 | ₩22,600 | ₩24,250 | +5.90% | 105.9만 |
|---|
| 2026.04.06 | ₩23,850 | ₩24,000 | ₩23,000 | ₩23,250 | -2.52% | 16만 |
|---|
| 2026.04.03 | ₩23,850 | ₩24,250 | ₩22,200 | ₩23,650 | -0.84% | 41.7만 |
|---|
| 2026.04.02 | ₩22,150 | ₩26,450 | ₩21,850 | ₩23,850 | +7.67% | 121.2만 |
|---|
| 2026.04.01 | ₩21,650 | ₩22,850 | ₩21,550 | ₩22,300 | +3.00% | 12.9만 |
|---|
| 2026.03.31 | ₩23,850 | ₩24,350 | ₩22,350 | ₩22,500 | -5.66% | 15.5만 |
|---|
| 2026.03.30 | ₩25,100 | ₩25,900 | ₩23,600 | ₩23,650 | -5.78% | 31.2만 |
|---|
| 2026.03.27 | ₩25,300 | ₩25,800 | ₩22,950 | ₩23,400 | -7.51% | 26.2만 |
|---|
| 2026.03.26 | ₩24,550 | ₩26,950 | ₩24,300 | ₩25,100 | +2.24% | 65만 |
|---|
| 2026.03.25 | ₩25,300 | ₩25,650 | ₩24,100 | ₩24,700 | -2.37% | 33.6만 |
|---|
| 2026.03.24 | ₩25,450 | ₩28,800 | ₩25,350 | ₩26,000 | +2.16% | 67.3만 |
|---|
| 2026.03.23 | ₩28,600 | ₩30,550 | ₩27,700 | ₩28,250 | -1.22% | 82.1만 |
|---|
| 2026.03.20 | ₩28,550 | ₩29,450 | ₩27,950 | ₩28,100 | -1.58% | 46.5만 |
|---|
| 2026.03.19 | ₩31,650 | ₩32,400 | ₩29,500 | ₩29,650 | -6.32% | 123.9만 |
|---|
| 2026.03.18 | ₩30,800 | ₩31,250 | ₩28,400 | ₩28,700 | -6.82% | 74.6만 |
|---|
| 2026.03.17 | ₩29,000 | ₩33,600 | ₩28,400 | ₩32,450 | +11.90% | 205.3만 |
|---|
| 2026.03.16 | ₩30,450 | ₩33,800 | ₩30,150 | ₩31,200 | +2.46% | 159.2만 |
|---|
| 2026.03.13 | ₩33,950 | ₩36,900 | ₩30,650 | ₩30,650 | -9.72% | 239.5만 |
|---|
| 2026.03.12 | ₩31,400 | ₩35,650 | ₩30,000 | ₩31,300 | -0.32% | 494.4만 |
|---|
| 2026.03.11 | ₩27,900 | ₩33,900 | ₩26,550 | ₩28,900 | +3.58% | 252.9만 |
|---|
| 2026.03.10 | ₩27,450 | ₩34,650 | ₩26,300 | ₩29,350 | +6.92% | 373.2만 |
|---|
| 2026.03.09 | ₩35,300 | ₩37,400 | ₩31,800 | ₩32,400 | -8.22% | 396.3만 |
|---|
| 2026.03.06 | ₩35,000 | ₩37,700 | ₩28,750 | ₩29,150 | -16.71% | 440.1만 |
|---|
| 2026.03.05 | ₩26,100 | ₩38,000 | ₩24,850 | ₩30,850 | +18.20% | 381.5만 |
|---|
| 2026.03.04 | ₩32,150 | ₩32,800 | ₩28,050 | ₩32,800 | +2.02% | 184.9만 |
|---|
| 2026.03.03 | ₩25,250 | ₩25,250 | ₩25,250 | ₩25,250 | 0.00% | 19만 |
|---|
| 2026.02.27 | ₩20,000 | ₩20,300 | ₩19,000 | ₩19,440 | -2.80% | 28.6만 |
|---|
| 2026.02.26 | ₩19,560 | ₩22,150 | ₩19,410 | ₩20,800 | +6.34% | 57.6만 |
|---|
| 2026.02.25 | ₩19,950 | ₩20,750 | ₩19,750 | ₩19,750 | -1.00% | 36.6만 |
|---|
| 2026.02.24 | ₩20,900 | ₩22,350 | ₩20,050 | ₩20,600 | -1.44% | 55.6만 |
|---|
| 2026.02.23 | ₩19,160 | ₩23,200 | ₩18,460 | ₩21,300 | +11.17% | 227.2만 |
|---|
| 2026.02.20 | ₩18,330 | ₩21,150 | ₩18,200 | ₩20,400 | +11.29% | 194만 |
|---|
| 2026.02.19 | ₩16,390 | ₩17,420 | ₩16,350 | ₩17,390 | +6.10% | 20.1만 |
|---|
| 2026.02.13 | ₩16,120 | ₩16,120 | ₩15,790 | ₩15,960 | -0.99% | 4.2만 |
|---|
| 2026.02.12 | ₩16,310 | ₩16,650 | ₩16,300 | ₩16,350 | +0.25% | 5.8만 |
|---|
| 2026.02.11 | ₩16,630 | ₩16,690 | ₩16,160 | ₩16,400 | -1.38% | 4.4만 |
|---|
| 2026.02.10 | ₩16,210 | ₩16,720 | ₩16,010 | ₩16,510 | +1.85% | 10.1만 |
|---|
| 2026.02.09 | ₩15,880 | ₩16,200 | ₩15,620 | ₩16,180 | +1.89% | 7.3만 |
|---|
| 2026.02.06 | ₩15,700 | ₩16,810 | ₩15,430 | ₩16,350 | +4.14% | 19.4만 |
|---|
| 2026.02.05 | ₩16,240 | ₩16,340 | ₩15,880 | ₩15,900 | -2.09% | 7.4만 |
|---|
| 2026.02.04 | ₩15,880 | ₩16,200 | ₩15,780 | ₩16,000 | +0.76% | 6.6만 |
|---|
| 2026.02.03 | ₩15,630 | ₩15,650 | ₩15,390 | ₩15,550 | -0.51% | 6.1만 |
|---|
| 2026.02.02 | ₩16,500 | ₩16,500 | ₩15,650 | ₩15,650 | -5.15% | 16.4만 |
|---|
| 2026.01.30 | ₩17,200 | ₩17,570 | ₩16,830 | ₩17,380 | +1.05% | 53.2만 |
|---|
| 2026.01.29 | ₩16,280 | ₩17,420 | ₩16,020 | ₩16,580 | +1.84% | 44.3만 |
|---|
| 2026.01.28 | ₩16,000 | ₩16,230 | ₩15,860 | ₩16,000 | 0.00% | 5.4만 |
|---|
| 2026.01.27 | ₩15,900 | ₩15,980 | ₩15,600 | ₩15,890 | -0.06% | 3.5만 |
|---|
| 2026.01.26 | ₩15,780 | ₩16,030 | ₩15,570 | ₩16,020 | +1.52% | 8.7만 |
|---|
| 2026.01.23 | ₩15,310 | ₩15,580 | ₩15,270 | ₩15,490 | +1.18% | 3.5만 |
|---|
| 2026.01.22 | ₩15,390 | ₩15,500 | ₩15,320 | ₩15,400 | +0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩15,780 | ₩15,790 | ₩15,310 | ₩15,380 | -2.53% | 4.7만 |
|---|
| 2026.01.20 | ₩15,600 | ₩15,850 | ₩15,500 | ₩15,650 | +0.32% | 4.7만 |
|---|
| 2026.01.19 | ₩15,850 | ₩15,850 | ₩15,480 | ₩15,610 | -1.51% | 3.8만 |
|---|
| 2026.01.16 | ₩15,870 | ₩15,890 | ₩15,500 | ₩15,820 | -0.32% | 12.2만 |
|---|
| 2026.01.15 | ₩16,190 | ₩16,800 | ₩16,010 | ₩16,380 | +1.17% | 21.2만 |
|---|
| 2026.01.14 | ₩16,400 | ₩17,070 | ₩16,150 | ₩16,410 | +0.06% | 36.1만 |
|---|
| 2026.01.13 | ₩16,110 | ₩16,280 | ₩15,350 | ₩16,160 | +0.31% | 8.2만 |
|---|
| 2026.01.12 | ₩16,060 | ₩16,700 | ₩15,700 | ₩16,240 | +1.12% | 22.5만 |
|---|
| 2026.01.09 | ₩15,750 | ₩15,890 | ₩15,560 | ₩15,710 | -0.25% | 3.9만 |
|---|
| 2026.01.08 | ₩15,350 | ₩15,570 | ₩15,220 | ₩15,480 | +0.85% | 4.5만 |
|---|
| 2026.01.07 | ₩15,800 | ₩16,050 | ₩15,380 | ₩15,460 | -2.15% | 7만 |
|---|
| 2026.01.06 | ₩16,000 | ₩16,690 | ₩15,700 | ₩16,040 | +0.25% | 39만 |
|---|
| 2026.01.05 | ₩16,040 | ₩16,500 | ₩15,670 | ₩15,930 | -0.69% | 28.4만 |
|---|
| 2026.01.02 | ₩15,550 | ₩15,740 | ₩15,400 | ₩15,720 | +1.09% | 4.2만 |
|---|
| 2025.12.30 | ₩15,540 | ₩15,690 | ₩15,480 | ₩15,670 | +0.84% | 1.8만 |
|---|
| 2025.12.29 | ₩15,470 | ₩15,670 | ₩15,310 | ₩15,510 | +0.26% | 2.3만 |
|---|
| 2025.12.26 | ₩15,980 | ₩15,980 | ₩15,540 | ₩15,740 | -1.50% | 4만 |
|---|
| 2025.12.24 | ₩16,050 | ₩16,130 | ₩15,830 | ₩16,090 | +0.25% | 3.3만 |
|---|
| 2025.12.23 | ₩15,720 | ₩16,060 | ₩15,720 | ₩16,000 | +1.78% | 3.6만 |
|---|
| 2025.12.22 | ₩15,360 | ₩16,000 | ₩15,360 | ₩15,700 | +2.21% | 4.6만 |
|---|
| 2025.12.19 | ₩15,400 | ₩15,400 | ₩14,850 | ₩15,360 | -0.26% | 3.4만 |
|---|
| 2025.12.18 | ₩17,050 | ₩17,050 | ₩15,320 | ₩15,510 | -9.03% | 26.4만 |
|---|
| 2025.12.17 | ₩15,210 | ₩15,380 | ₩15,040 | ₩15,230 | +0.13% | 1.1만 |
|---|
| 2025.12.16 | ₩15,640 | ₩15,640 | ₩15,100 | ₩15,120 | -3.32% | 1.8만 |
|---|
| 2025.12.15 | ₩15,700 | ₩15,700 | ₩15,550 | ₩15,590 | -0.70% | 1만 |
|---|
| 2025.12.12 | ₩15,820 | ₩15,830 | ₩15,610 | ₩15,720 | -0.63% | 1.1만 |
|---|
| 2025.12.11 | ₩15,540 | ₩15,870 | ₩15,450 | ₩15,810 | +1.74% | 1.6만 |
|---|
| 2025.12.10 | ₩15,410 | ₩15,580 | ₩15,410 | ₩15,520 | +0.71% | 6.1천 |
|---|
| 2025.12.09 | ₩15,530 | ₩15,610 | ₩15,450 | ₩15,530 | 0.00% | 9.6천 |
|---|
| 2025.12.08 | ₩15,970 | ₩15,970 | ₩15,560 | ₩15,620 | -2.19% | 2.5만 |
|---|
| 2025.12.05 | ₩16,140 | ₩16,140 | ₩15,930 | ₩16,000 | -0.87% | 1.3만 |
|---|
| 2025.12.04 | ₩16,140 | ₩16,190 | ₩15,940 | ₩16,120 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩16,160 | ₩16,200 | ₩15,930 | ₩16,200 | +0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩15,890 | ₩16,220 | ₩15,730 | ₩16,160 | +1.70% | 3만 |
|---|
| 2025.12.01 | ₩15,660 | ₩16,160 | ₩15,590 | ₩16,110 | +2.87% | 2.7만 |
|---|
| 2025.11.28 | ₩15,530 | ₩15,670 | ₩15,500 | ₩15,650 | +0.77% | 7.8천 |
|---|
| 2025.11.27 | ₩15,500 | ₩15,600 | ₩15,410 | ₩15,550 | +0.32% | 1만 |
|---|
| 2025.11.26 | ₩15,420 | ₩15,620 | ₩15,250 | ₩15,550 | +0.84% | 9.1천 |
|---|
| 2025.11.25 | ₩15,700 | ₩15,850 | ₩15,440 | ₩15,440 | -1.66% | 7.8천 |
|---|
| 2025.11.24 | ₩15,550 | ₩15,690 | ₩15,430 | ₩15,530 | -0.13% | 1.1만 |
|---|
| 2025.11.21 | ₩15,550 | ₩15,620 | ₩15,390 | ₩15,520 | -0.19% | 1.1만 |
|---|
| 2025.11.20 | ₩15,530 | ₩15,690 | ₩15,470 | ₩15,690 | +1.03% | 6.2천 |
|---|
| 2025.11.19 | ₩15,610 | ₩15,810 | ₩15,560 | ₩15,620 | +0.06% | 9.5천 |
|---|
| 2025.11.18 | ₩15,990 | ₩16,070 | ₩15,560 | ₩15,730 | -1.63% | 1.6만 |
|---|
| 2025.11.17 | ₩16,200 | ₩16,350 | ₩15,980 | ₩16,060 | -0.86% | 3.7만 |
|---|
| 2025.11.14 | ₩15,790 | ₩16,000 | ₩15,650 | ₩15,950 | +1.01% | 2.2만 |
|---|
| 2025.11.13 | ₩15,680 | ₩15,880 | ₩15,520 | ₩15,800 | +0.77% | 1.9만 |
|---|
| 2025.11.12 | ₩15,850 | ₩15,950 | ₩15,800 | ₩15,950 | +0.63% | 1.9만 |
|---|
| 2025.11.11 | ₩15,670 | ₩15,810 | ₩15,310 | ₩15,630 | -0.26% | 1.3만 |
|---|
| 2025.11.10 | ₩15,180 | ₩15,600 | ₩15,110 | ₩15,600 | +2.77% | 1.7만 |
|---|
| 2025.11.07 | ₩15,230 | ₩15,330 | ₩15,010 | ₩15,200 | -0.20% | 1.2만 |
|---|
| 2025.11.06 | ₩15,420 | ₩15,530 | ₩14,600 | ₩15,310 | -0.71% | 1.9만 |
|---|
| 2025.11.05 | ₩15,670 | ₩15,940 | ₩15,070 | ₩15,480 | -1.21% | 3.2만 |
|---|
| 2025.11.04 | ₩15,460 | ₩15,780 | ₩15,460 | ₩15,500 | +0.26% | 1.6만 |
|---|
| 2025.11.03 | ₩15,510 | ₩15,610 | ₩15,410 | ₩15,540 | +0.19% | 9.3천 |
|---|
| 2025.10.31 | ₩15,530 | ₩15,550 | ₩15,380 | ₩15,430 | -0.64% | 9천 |
|---|
| 2025.10.30 | ₩15,630 | ₩15,760 | ₩15,520 | ₩15,540 | -0.58% | 1.5만 |
|---|
| 2025.10.29 | ₩15,880 | ₩15,920 | ₩15,700 | ₩15,770 | -0.69% | 1.8만 |
|---|
| 2025.10.28 | ₩15,890 | ₩16,270 | ₩15,810 | ₩15,840 | -0.31% | 1.6만 |
|---|
| 2025.10.27 | ₩16,120 | ₩16,130 | ₩15,870 | ₩16,000 | -0.74% | 2.7만 |
|---|
| 2025.10.24 | ₩16,870 | ₩16,870 | ₩16,060 | ₩16,230 | -3.79% | 7만 |
|---|
| 2025.10.23 | ₩16,800 | ₩16,840 | ₩16,050 | ₩16,490 | -1.85% | 10.8만 |
|---|
| 2025.10.22 | ₩15,540 | ₩15,780 | ₩15,500 | ₩15,720 | +1.16% | 1.8만 |
|---|
| 2025.10.21 | ₩15,710 | ₩15,790 | ₩15,430 | ₩15,500 | -1.34% | 2.2만 |
|---|
| 2025.10.20 | ₩15,340 | ₩15,410 | ₩15,160 | ₩15,330 | -0.07% | 1.4만 |
|---|
| 2025.10.17 | ₩15,720 | ₩15,720 | ₩15,340 | ₩15,430 | -1.84% | 2.7만 |
|---|
| 2025.10.16 | ₩15,750 | ₩15,940 | ₩15,740 | ₩15,890 | +0.89% | 2.3만 |
|---|
| 2025.10.15 | ₩15,670 | ₩15,860 | ₩15,610 | ₩15,750 | +0.51% | 1.4만 |
|---|
| 2025.10.14 | ₩15,710 | ₩16,060 | ₩15,430 | ₩15,880 | +1.08% | 5만 |
|---|
| 2025.10.13 | ₩15,400 | ₩15,800 | ₩15,320 | ₩15,620 | +1.43% | 1.7만 |
|---|