시장 데이터를 불러오는 중
전체 종목
천일고속 과거 주가
000650.KS · KOSPI
주요 제품·사업: 고속버스운수(경부선,44개 노선),도로여객운수업,운수창고업,유류판매,부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000650.KS · KOSPI
주요 제품·사업: 고속버스운수(경부선,44개 노선),도로여객운수업,운수창고업,유류판매,부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩231,000 | ₩234,000 | ₩193,800 | ₩221,000 | -4.33% | 24.5만 |
| 2026.10.07 | ₩138,700 | ₩180,300 | ₩138,700 | ₩180,300 | +29.99% | 2.5만 |
| 2026.10.06 | ₩140,800 | ₩143,000 | ₩137,700 | ₩138,700 | -1.49% | 2.1천 |
| 2026.10.02 | ₩141,600 | ₩144,600 | ₩139,800 | ₩140,700 | -0.64% | 1.4천 |
| 2026.10.01 | ₩141,700 | ₩142,400 | ₩140,700 | ₩141,600 | -0.07% | 493 |
| 2026.09.30 | ₩142,900 | ₩144,500 | ₩141,500 | ₩141,600 | -0.91% | 755 |
| 2026.09.29 | ₩142,700 | ₩147,800 | ₩142,200 | ₩142,600 | -0.07% | 631 |
| 2026.09.28 | ₩142,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,600 |
| ₩142,600 |
| +0.42% |
| 917 |
| 2026.09.23 | ₩147,400 | ₩148,000 | ₩142,000 | ₩142,000 | -3.66% | 852 |
|---|
| 2026.09.22 | ₩146,800 | ₩148,300 | ₩144,400 | ₩144,500 | -1.57% | 1.1천 |
|---|
| 2026.09.21 | ₩143,600 | ₩147,200 | ₩141,800 | ₩146,900 | +2.30% | 1.3천 |
|---|
| 2026.09.18 | ₩143,600 | ₩145,100 | ₩143,000 | ₩143,600 | 0.00% | 932 |
|---|
| 2026.09.17 | ₩141,800 | ₩144,050 | ₩139,800 | ₩143,600 | +1.27% | 875 |
|---|
| 2026.09.16 | ₩140,100 | ₩142,700 | ₩139,000 | ₩139,100 | -0.71% | 529 |
|---|
| 2026.09.15 | ₩140,800 | ₩144,900 | ₩140,000 | ₩140,000 | -0.57% | 1.1천 |
|---|
| 2026.09.14 | ₩142,500 | ₩142,500 | ₩140,300 | ₩140,400 | -1.47% | 716 |
|---|
| 2026.09.11 | ₩143,500 | ₩145,600 | ₩141,400 | ₩143,300 | -0.14% | 763 |
|---|
| 2026.09.10 | ₩143,700 | ₩145,500 | ₩141,600 | ₩143,500 | -0.14% | 1.4천 |
|---|
| 2026.09.09 | ₩147,100 | ₩147,100 | ₩143,000 | ₩143,700 | -2.31% | 874 |
|---|
| 2026.09.08 | ₩143,800 | ₩148,600 | ₩143,800 | ₩143,800 | 0.00% | 1.6천 |
|---|
| 2026.09.07 | ₩144,400 | ₩148,400 | ₩142,600 | ₩143,800 | -0.42% | 1.5천 |
|---|
| 2026.09.04 | ₩143,100 | ₩146,300 | ₩142,000 | ₩143,700 | +0.42% | 1.2천 |
|---|
| 2026.09.03 | ₩148,900 | ₩148,900 | ₩143,100 | ₩143,100 | -3.90% | 1.6천 |
|---|
| 2026.09.02 | ₩150,000 | ₩150,000 | ₩144,800 | ₩148,900 | -0.73% | 1.4천 |
|---|
| 2026.09.01 | ₩152,300 | ₩155,000 | ₩146,700 | ₩150,000 | -1.51% | 2.6천 |
|---|
| 2026.08.31 | ₩155,700 | ₩155,700 | ₩150,300 | ₩153,300 | -1.54% | 841 |
|---|
| 2026.08.28 | ₩152,000 | ₩156,800 | ₩151,500 | ₩155,800 | +2.50% | 1.6천 |
|---|
| 2026.08.27 | ₩149,500 | ₩157,400 | ₩149,500 | ₩153,500 | +2.68% | 2.1천 |
|---|
| 2026.08.26 | ₩149,700 | ₩157,000 | ₩149,000 | ₩151,100 | +0.94% | 1.7천 |
|---|
| 2026.08.25 | ₩149,800 | ₩153,000 | ₩146,300 | ₩150,900 | +0.73% | 950 |
|---|
| 2026.08.24 | ₩151,200 | ₩152,300 | ₩146,900 | ₩150,300 | -0.60% | 968 |
|---|
| 2026.08.21 | ₩154,200 | ₩154,200 | ₩145,500 | ₩149,700 | -2.92% | 1.6천 |
|---|
| 2026.08.20 | ₩154,000 | ₩161,200 | ₩150,000 | ₩155,000 | +0.65% | 1.8천 |
|---|
| 2026.08.19 | ₩157,000 | ₩157,000 | ₩147,500 | ₩153,900 | -1.97% | 1.4천 |
|---|
| 2026.08.18 | ₩161,500 | ₩161,500 | ₩155,300 | ₩157,500 | -2.48% | 2.2천 |
|---|
| 2026.08.14 | ₩158,400 | ₩161,100 | ₩156,100 | ₩161,100 | +1.70% | 1.6천 |
|---|
| 2026.08.13 | ₩158,600 | ₩162,400 | ₩156,000 | ₩158,400 | -0.13% | 1.8천 |
|---|
| 2026.08.12 | ₩162,000 | ₩162,500 | ₩153,400 | ₩158,000 | -2.47% | 3.3천 |
|---|
| 2026.08.11 | ₩155,300 | ₩184,300 | ₩152,800 | ₩159,600 | +2.77% | 1.5만 |
|---|
| 2026.08.10 | ₩144,600 | ₩159,000 | ₩144,600 | ₩151,500 | +4.77% | 4.5천 |
|---|
| 2026.08.07 | ₩146,900 | ₩150,000 | ₩144,000 | ₩145,700 | -0.82% | 913 |
|---|
| 2026.08.06 | ₩146,600 | ₩150,500 | ₩143,000 | ₩146,800 | +0.14% | 2.1천 |
|---|
| 2026.08.05 | ₩143,300 | ₩153,100 | ₩142,000 | ₩147,000 | +2.58% | 2.8천 |
|---|
| 2026.08.04 | ₩133,000 | ₩147,000 | ₩133,000 | ₩143,300 | +7.74% | 4.3천 |
|---|
| 2026.08.03 | ₩135,000 | ₩149,900 | ₩132,500 | ₩137,500 | +1.85% | 8.1천 |
|---|
| 2026.07.31 | ₩132,900 | ₩136,900 | ₩129,000 | ₩135,000 | +1.58% | 4천 |
|---|
| 2026.07.30 | ₩127,500 | ₩135,000 | ₩125,400 | ₩127,700 | +0.16% | 2천 |
|---|
| 2026.07.29 | ₩135,300 | ₩139,300 | ₩123,100 | ₩131,200 | -3.03% | 5.1천 |
|---|
| 2026.07.28 | ₩145,300 | ₩145,300 | ₩133,100 | ₩135,300 | -6.88% | 3.1천 |
|---|
| 2026.07.27 | ₩149,000 | ₩150,000 | ₩144,800 | ₩145,300 | -2.48% | 1.1천 |
|---|
| 2026.07.24 | ₩154,100 | ₩157,600 | ₩148,200 | ₩148,300 | -3.76% | 1.8천 |
|---|
| 2026.07.23 | ₩150,100 | ₩158,100 | ₩148,000 | ₩155,300 | +3.46% | 2.4천 |
|---|
| 2026.07.22 | ₩154,100 | ₩158,800 | ₩149,700 | ₩150,100 | -2.60% | 2.5천 |
|---|
| 2026.07.21 | ₩151,100 | ₩154,900 | ₩142,500 | ₩154,100 | +1.99% | 2.1천 |
|---|
| 2026.07.20 | ₩160,700 | ₩160,700 | ₩150,100 | ₩151,000 | -6.04% | 2.9천 |
|---|
| 2026.07.16 | ₩162,800 | ₩162,800 | ₩156,200 | ₩157,700 | -3.13% | 1.8천 |
|---|
| 2026.07.15 | ₩156,800 | ₩163,900 | ₩156,800 | ₩162,800 | +3.83% | 3.5천 |
|---|
| 2026.07.14 | ₩158,000 | ₩159,100 | ₩150,000 | ₩156,800 | -0.76% | 2.6천 |
|---|
| 2026.07.13 | ₩167,200 | ₩174,900 | ₩158,000 | ₩158,000 | -5.50% | 4.6천 |
|---|
| 2026.07.10 | ₩159,400 | ₩170,000 | ₩159,400 | ₩167,200 | +4.89% | 5.7천 |
|---|
| 2026.07.09 | ₩158,500 | ₩162,000 | ₩156,400 | ₩159,000 | +0.32% | 4.3천 |
|---|
| 2026.07.08 | ₩160,900 | ₩169,500 | ₩157,100 | ₩158,500 | -1.49% | 6.8천 |
|---|
| 2026.07.07 | ₩167,200 | ₩170,400 | ₩158,000 | ₩160,800 | -3.83% | 4.5천 |
|---|
| 2026.07.06 | ₩170,900 | ₩173,500 | ₩167,100 | ₩167,300 | -2.11% | 2.9천 |
|---|
| 2026.07.03 | ₩167,900 | ₩178,000 | ₩165,000 | ₩170,900 | +1.79% | 1.2만 |
|---|
| 2026.07.02 | ₩177,000 | ₩192,000 | ₩168,100 | ₩168,100 | -5.03% | 1.9만 |
|---|
| 2026.07.01 | ₩175,300 | ₩177,100 | ₩165,000 | ₩173,500 | -1.03% | 5천 |
|---|
| 2026.06.30 | ₩174,400 | ₩179,300 | ₩174,200 | ₩175,200 | +0.46% | 4.1천 |
|---|
| 2026.06.29 | ₩174,700 | ₩180,000 | ₩170,900 | ₩175,200 | +0.29% | 4.8천 |
|---|
| 2026.06.26 | ₩181,300 | ₩199,400 | ₩174,000 | ₩174,600 | -3.70% | 2.7만 |
|---|
| 2026.06.25 | ₩184,700 | ₩190,000 | ₩180,000 | ₩181,300 | -1.84% | 8.4천 |
|---|
| 2026.06.24 | ₩197,900 | ₩202,500 | ₩180,500 | ₩190,500 | -3.74% | 2만 |
|---|
| 2026.06.23 | ₩178,900 | ₩225,500 | ₩174,000 | ₩202,000 | +12.91% | 14.1만 |
|---|
| 2026.06.22 | ₩183,000 | ₩187,500 | ₩177,200 | ₩178,900 | -2.24% | 4.2천 |
|---|
| 2026.06.19 | ₩190,900 | ₩192,500 | ₩181,100 | ₩183,000 | -4.14% | 6.5천 |
|---|
| 2026.06.18 | ₩198,000 | ₩198,400 | ₩189,700 | ₩190,800 | -3.64% | 7.3천 |
|---|
| 2026.06.17 | ₩202,000 | ₩202,500 | ₩195,300 | ₩198,000 | -1.98% | 5.5천 |
|---|
| 2026.06.16 | ₩200,000 | ₩204,000 | ₩197,000 | ₩200,500 | +0.25% | 7.7천 |
|---|
| 2026.06.15 | ₩199,500 | ₩205,500 | ₩195,300 | ₩199,900 | +0.20% | 9.8천 |
|---|
| 2026.06.12 | ₩193,100 | ₩202,500 | ₩193,100 | ₩195,000 | +0.98% | 1.2만 |
|---|
| 2026.06.11 | ₩199,000 | ₩204,500 | ₩189,500 | ₩195,700 | -1.66% | 1.1만 |
|---|
| 2026.06.10 | ₩203,000 | ₩207,000 | ₩190,200 | ₩192,000 | -5.42% | 6 |
|---|
| 2026.06.09 | ₩206,000 | ₩209,000 | ₩195,000 | ₩199,500 | -3.16% | 1.6만 |
|---|
| 2026.06.08 | ₩221,500 | ₩243,000 | ₩196,100 | ₩206,000 | -7.00% | 2.2만 |
|---|
| 2026.06.05 | ₩240,000 | ₩263,500 | ₩207,000 | ₩210,000 | -12.50% | 9.2만 |
|---|
| 2026.06.04 | ₩237,500 | ₩282,500 | ₩216,000 | ₩219,000 | -7.79% | 16.6만 |
|---|
| 2026.06.02 | ₩203,000 | ₩258,000 | ₩193,200 | ₩217,500 | +7.14% | 18.4만 |
|---|
| 2026.06.01 | ₩194,200 | ₩235,000 | ₩184,100 | ₩198,600 | +2.27% | 3.7만 |
|---|
| 2026.05.29 | ₩203,000 | ₩210,000 | ₩194,000 | ₩194,200 | -4.33% | 1.6만 |
|---|
| 2026.05.28 | ₩219,000 | ₩237,000 | ₩200,000 | ₩202,000 | -7.76% | 3.5만 |
|---|
| 2026.05.27 | ₩228,000 | ₩230,000 | ₩206,500 | ₩213,000 | -6.58% | 2.2만 |
|---|
| 2026.05.26 | ₩243,500 | ₩246,500 | ₩227,500 | ₩228,000 | -6.37% | 1.8만 |
|---|
| 2026.05.22 | ₩224,500 | ₩255,000 | ₩216,500 | ₩242,000 | +7.80% | 4.4만 |
|---|
| 2026.05.21 | ₩236,000 | ₩238,000 | ₩218,000 | ₩220,500 | -6.57% | 2.8만 |
|---|
| 2026.05.20 | ₩246,000 | ₩275,500 | ₩227,500 | ₩231,000 | -6.10% | 6.4만 |
|---|
| 2026.05.19 | ₩269,000 | ₩290,000 | ₩230,000 | ₩245,500 | -8.74% | 13.8만 |
|---|
| 2026.05.18 | ₩317,000 | ₩409,500 | ₩255,500 | ₩259,500 | -18.14% | 27.8만 |
|---|
| 2026.05.15 | ₩303,500 | ₩383,500 | ₩271,500 | ₩330,500 | +8.90% | 65.4만 |
|---|
| 2026.05.14 | ₩292,500 | ₩295,000 | ₩263,500 | ₩295,000 | +0.85% | 4.5만 |
|---|
| 2026.05.13 | ₩176,900 | ₩227,000 | ₩176,900 | ₩227,000 | +28.32% | 1.1만 |
|---|
| 2026.05.12 | ₩183,800 | ₩185,000 | ₩173,000 | ₩174,900 | -4.84% | 5.8천 |
|---|
| 2026.05.11 | ₩193,000 | ₩193,000 | ₩182,600 | ₩183,800 | -4.77% | 3.1천 |
|---|
| 2026.05.08 | ₩188,100 | ₩192,000 | ₩187,000 | ₩192,000 | +2.07% | 2.7천 |
|---|
| 2026.05.07 | ₩192,700 | ₩192,900 | ₩185,500 | ₩188,300 | -2.28% | 3천 |
|---|
| 2026.05.06 | ₩198,800 | ₩200,500 | ₩190,200 | ₩192,700 | -3.07% | 5.7천 |
|---|
| 2026.05.04 | ₩202,000 | ₩202,500 | ₩198,200 | ₩198,800 | -1.58% | 2.5천 |
|---|
| 2026.04.30 | ₩202,500 | ₩204,500 | ₩198,900 | ₩201,000 | -0.74% | 2.1천 |
|---|
| 2026.04.29 | ₩204,500 | ₩206,000 | ₩202,000 | ₩202,500 | -0.98% | 1.8천 |
|---|
| 2026.04.28 | ₩207,500 | ₩207,500 | ₩202,500 | ₩204,500 | -1.45% | 1.6천 |
|---|
| 2026.04.27 | ₩205,000 | ₩212,000 | ₩205,000 | ₩206,000 | +0.49% | 1.3천 |
|---|
| 2026.04.24 | ₩213,000 | ₩213,000 | ₩202,000 | ₩204,500 | -3.99% | 1.9천 |
|---|
| 2026.04.23 | ₩214,500 | ₩214,500 | ₩205,500 | ₩206,000 | -3.96% | 2.4천 |
|---|
| 2026.04.22 | ₩217,750 | ₩217,750 | ₩209,000 | ₩214,500 | -1.49% | 3.2천 |
|---|
| 2026.04.21 | ₩219,500 | ₩226,000 | ₩215,500 | ₩217,000 | -1.14% | 1.8천 |
|---|
| 2026.04.20 | ₩221,000 | ₩224,000 | ₩218,500 | ₩218,500 | -1.13% | 1천 |
|---|
| 2026.04.17 | ₩226,500 | ₩226,500 | ₩217,500 | ₩221,000 | -2.43% | 1.1천 |
|---|
| 2026.04.16 | ₩224,500 | ₩227,500 | ₩220,000 | ₩222,000 | -1.11% | 1.3천 |
|---|
| 2026.04.15 | ₩220,000 | ₩224,500 | ₩208,000 | ₩219,500 | -0.23% | 2.4천 |
|---|
| 2026.04.14 | ₩230,500 | ₩230,500 | ₩218,500 | ₩218,500 | -5.21% | 1.7천 |
|---|
| 2026.04.13 | ₩219,000 | ₩223,500 | ₩213,000 | ₩220,000 | +0.46% | 1.3천 |
|---|
| 2026.04.10 | ₩214,000 | ₩224,000 | ₩214,000 | ₩221,000 | +3.27% | 3천 |
|---|
| 2026.04.09 | ₩215,000 | ₩219,500 | ₩212,000 | ₩213,000 | -0.93% | 2.1천 |
|---|
| 2026.04.08 | ₩210,000 | ₩220,500 | ₩210,000 | ₩215,000 | +2.38% | 3.5천 |
|---|
| 2026.04.07 | ₩215,000 | ₩221,000 | ₩204,000 | ₩204,500 | -4.88% | 2천 |
|---|
| 2026.04.06 | ₩209,000 | ₩217,000 | ₩202,500 | ₩215,000 | +2.87% | 2.1천 |
|---|
| 2026.04.03 | ₩211,500 | ₩215,000 | ₩209,000 | ₩209,000 | -1.18% | 1.7천 |
|---|
| 2026.04.02 | ₩215,000 | ₩222,500 | ₩206,500 | ₩209,500 | -2.56% | 3.2천 |
|---|
| 2026.04.01 | ₩212,000 | ₩219,500 | ₩210,000 | ₩215,000 | +1.42% | 2.5천 |
|---|
| 2026.03.31 | ₩215,000 | ₩217,000 | ₩206,000 | ₩208,500 | -3.02% | 3.2천 |
|---|
| 2026.03.30 | ₩218,000 | ₩218,000 | ₩208,000 | ₩215,500 | -1.15% | 1.7천 |
|---|
| 2026.03.27 | ₩223,500 | ₩223,500 | ₩214,000 | ₩221,000 | -1.12% | 1.9천 |
|---|
| 2026.03.26 | ₩227,500 | ₩231,500 | ₩213,000 | ₩223,500 | -1.76% | 3.2천 |
|---|
| 2026.03.25 | ₩224,500 | ₩232,000 | ₩224,500 | ₩227,500 | +1.34% | 1.8천 |
|---|
| 2026.03.24 | ₩229,500 | ₩232,500 | ₩223,500 | ₩224,500 | -2.18% | 1.7천 |
|---|
| 2026.03.23 | ₩240,000 | ₩240,000 | ₩224,000 | ₩224,000 | -6.67% | 2.6천 |
|---|
| 2026.03.20 | ₩236,000 | ₩249,000 | ₩236,000 | ₩240,500 | +1.91% | 3.9천 |
|---|
| 2026.03.19 | ₩238,000 | ₩246,500 | ₩233,000 | ₩237,500 | -0.21% | 3.2천 |
|---|
| 2026.03.18 | ₩234,500 | ₩246,500 | ₩232,000 | ₩244,000 | +4.05% | 6.7천 |
|---|
| 2026.03.17 | ₩228,000 | ₩267,000 | ₩228,000 | ₩233,000 | +2.19% | 1.6만 |
|---|
| 2026.03.16 | ₩230,000 | ₩233,000 | ₩224,000 | ₩226,000 | -1.74% | 1.9천 |
|---|
| 2026.03.13 | ₩239,000 | ₩240,000 | ₩233,000 | ₩233,500 | -2.30% | 2.9천 |
|---|
| 2026.03.12 | ₩243,000 | ₩251,000 | ₩240,000 | ₩241,500 | -0.62% | 2.5천 |
|---|
| 2026.03.11 | ₩241,000 | ₩257,000 | ₩240,500 | ₩243,000 | +0.83% | 1.1만 |
|---|
| 2026.03.10 | ₩235,000 | ₩247,000 | ₩232,000 | ₩238,500 | +1.49% | 3.9천 |
|---|
| 2026.03.09 | ₩235,500 | ₩236,000 | ₩220,500 | ₩232,000 | -1.49% | 4.3천 |
|---|
| 2026.03.06 | ₩244,000 | ₩247,500 | ₩235,500 | ₩243,000 | -0.41% | 4천 |
|---|
| 2026.03.05 | ₩232,000 | ₩251,000 | ₩232,000 | ₩246,000 | +6.03% | 7.5천 |
|---|
| 2026.03.04 | ₩249,000 | ₩249,000 | ₩215,000 | ₩222,000 | -10.84% | 1.3만 |
|---|
| 2026.03.03 | ₩270,000 | ₩270,000 | ₩250,000 | ₩250,000 | -7.41% | 1.2만 |
|---|
| 2026.02.27 | ₩270,000 | ₩290,000 | ₩265,000 | ₩270,500 | +0.19% | 3.1만 |
|---|
| 2026.02.26 | ₩276,000 | ₩277,500 | ₩266,000 | ₩270,000 | -2.17% | 1.3만 |
|---|
| 2026.02.25 | ₩279,500 | ₩281,000 | ₩275,500 | ₩276,000 | -1.25% | 8.2천 |
|---|
| 2026.02.24 | ₩281,500 | ₩284,000 | ₩278,000 | ₩279,500 | -0.71% | 4.8천 |
|---|
| 2026.02.23 | ₩282,500 | ₩287,000 | ₩280,000 | ₩281,000 | -0.53% | 9.6천 |
|---|
| 2026.02.20 | ₩289,000 | ₩291,000 | ₩281,000 | ₩282,000 | -2.42% | 7.5천 |
|---|
| 2026.02.19 | ₩284,500 | ₩289,000 | ₩279,500 | ₩285,500 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩289,500 | ₩294,500 | ₩283,000 | ₩284,500 | -1.73% | 9.6천 |
|---|
| 2026.02.12 | ₩292,000 | ₩293,500 | ₩280,500 | ₩286,000 | -2.05% | 1.2만 |
|---|
| 2026.02.11 | ₩293,500 | ₩300,000 | ₩291,000 | ₩291,500 | -0.68% | 9.5천 |
|---|
| 2026.02.10 | ₩299,500 | ₩304,000 | ₩291,000 | ₩294,500 | -1.67% | 1.2만 |
|---|
| 2026.02.09 | ₩301,000 | ₩304,000 | ₩294,000 | ₩300,000 | -0.33% | 1.6만 |
|---|
| 2026.02.06 | ₩315,000 | ₩325,000 | ₩291,500 | ₩298,500 | -5.24% | 4.8만 |
|---|
| 2026.02.05 | ₩328,000 | ₩337,500 | ₩303,500 | ₩303,500 | -7.47% | 3.3만 |
|---|
| 2026.02.04 | ₩303,500 | ₩356,000 | ₩303,500 | ₩330,000 | +8.73% | 23.4만 |
|---|
| 2026.02.03 | ₩297,500 | ₩330,500 | ₩283,000 | ₩302,000 | +1.51% | 13만 |
|---|
| 2026.02.02 | ₩295,500 | ₩358,000 | ₩286,000 | ₩297,500 | +0.68% | 37만 |
|---|
| 2026.01.30 | ₩296,000 | ₩309,500 | ₩286,000 | ₩289,500 | -2.20% | 4.1만 |
|---|
| 2026.01.29 | ₩291,500 | ₩310,000 | ₩286,500 | ₩292,000 | +0.17% | 3.6만 |
|---|
| 2026.01.28 | ₩288,500 | ₩308,500 | ₩282,000 | ₩291,500 | +1.04% | 3.8만 |
|---|
| 2026.01.27 | ₩283,000 | ₩326,500 | ₩282,500 | ₩286,500 | +1.24% | 6.2만 |
|---|
| 2026.01.26 | ₩291,500 | ₩291,500 | ₩280,500 | ₩282,000 | -3.26% | 1.3만 |
|---|
| 2026.01.23 | ₩297,000 | ₩302,000 | ₩289,500 | ₩291,500 | -1.85% | 2만 |
|---|
| 2026.01.22 | ₩296,000 | ₩304,500 | ₩286,000 | ₩297,000 | +0.34% | 2.8만 |
|---|
| 2026.01.21 | ₩322,000 | ₩335,000 | ₩290,000 | ₩293,500 | -8.85% | 4.9만 |
|---|
| 2026.01.20 | ₩297,000 | ₩350,000 | ₩282,500 | ₩312,000 | +5.05% | 11.2만 |
|---|
| 2026.01.19 | ₩292,500 | ₩312,500 | ₩276,000 | ₩291,000 | -0.51% | 4.3만 |
|---|
| 2026.01.16 | ₩320,000 | ₩329,000 | ₩284,500 | ₩287,000 | -10.31% | 5만 |
|---|
| 2026.01.15 | ₩352,500 | ₩389,500 | ₩304,500 | ₩314,000 | -10.92% | 25.1만 |
|---|
| 2026.01.14 | ₩250,000 | ₩325,500 | ₩248,000 | ₩325,500 | +30.20% | 19.6만 |
|---|
| 2026.01.13 | ₩260,500 | ₩263,500 | ₩248,000 | ₩250,500 | -3.84% | 2.6만 |
|---|
| 2026.01.12 | ₩271,000 | ₩275,000 | ₩261,000 | ₩264,500 | -2.40% | 2.1만 |
|---|
| 2026.01.09 | ₩286,500 | ₩295,000 | ₩273,000 | ₩273,000 | -4.71% | 2.5만 |
|---|
| 2026.01.08 | ₩296,500 | ₩303,500 | ₩277,500 | ₩286,500 | -3.37% | 4.7만 |
|---|
| 2026.01.07 | ₩315,000 | ₩317,000 | ₩294,500 | ₩297,500 | -5.56% | 2.7만 |
|---|
| 2026.01.06 | ₩306,500 | ₩336,500 | ₩296,500 | ₩313,500 | +2.28% | 4만 |
|---|
| 2026.01.05 | ₩332,000 | ₩332,000 | ₩305,000 | ₩306,500 | -7.68% | 3.2만 |
|---|
| 2026.01.02 | ₩345,000 | ₩358,000 | ₩330,000 | ₩333,000 | -3.48% | 3.2만 |
|---|
| 2025.12.30 | ₩365,500 | ₩381,000 | ₩350,000 | ₩352,500 | -3.56% | 6.1만 |
|---|
| 2025.12.29 | ₩374,000 | ₩383,000 | ₩337,000 | ₩354,000 | -5.35% | 7.6만 |
|---|
| 2025.12.26 | ₩381,500 | ₩403,000 | ₩360,000 | ₩360,000 | -5.64% | 12.7만 |
|---|
| 2025.12.24 | ₩359,500 | ₩448,500 | ₩326,000 | ₩368,000 | +2.36% | 64.7만 |
|---|
| 2025.12.23 | ₩276,000 | ₩360,000 | ₩257,000 | ₩360,000 | +30.43% | 31.1만 |
|---|
| 2025.12.22 | ₩308,500 | ₩309,000 | ₩254,000 | ₩277,000 | -10.21% | 11.9만 |
|---|
| 2025.12.19 | ₩420,000 | ₩422,500 | ₩309,000 | ₩318,500 | -24.17% | 18.3만 |
|---|
| 2025.12.18 | ₩434,000 | ₩434,000 | ₩434,000 | ₩434,000 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩426,500 | ₩465,000 | ₩395,000 | ₩434,000 | +1.76% | 13.6만 |
|---|
| 2025.12.16 | ₩431,000 | ₩468,000 | ₩412,000 | ₩426,000 | -1.16% | 19.1만 |
|---|
| 2025.12.15 | ₩428,000 | ₩482,000 | ₩385,500 | ₩421,000 | -1.64% | 23.7만 |
|---|
| 2025.12.12 | ₩457,000 | ₩467,000 | ₩404,500 | ₩412,000 | -9.85% | 17.3만 |
|---|
| 2025.12.11 | ₩356,000 | ₩469,500 | ₩347,000 | ₩457,500 | +28.51% | 54.8만 |
|---|
| 2025.12.10 | ₩395,000 | ₩409,500 | ₩336,000 | ₩361,500 | -8.48% | 18.1만 |
|---|
| 2025.12.09 | ₩392,000 | ₩407,500 | ₩355,000 | ₩380,500 | -2.93% | 21.4만 |
|---|
| 2025.12.08 | ₩402,000 | ₩428,000 | ₩345,000 | ₩368,000 | -8.46% | 13.4만 |
|---|
| 2025.12.05 | ₩401,500 | ₩470,000 | ₩349,000 | ₩413,000 | +2.86% | 54.5만 |
|---|
| 2025.12.04 | ₩490,000 | ₩518,000 | ₩369,000 | ₩376,500 | -23.16% | 59.8만 |
|---|
| 2025.12.03 | ₩380,000 | ₩399,000 | ₩353,500 | ₩399,000 | +5.00% | 11.2만 |
|---|
| 2025.12.02 | ₩256,000 | ₩307,000 | ₩246,000 | ₩307,000 | +19.92% | 15.7만 |
|---|
| 2025.12.01 | ₩236,500 | ₩236,500 | ₩236,500 | ₩236,500 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩236,500 | ₩236,500 | ₩203,000 | ₩236,500 | 0.00% | 29.4만 |
|---|
| 2025.11.27 | ₩121,000 | ₩182,200 | ₩121,000 | ₩182,200 | +50.58% | 18.1만 |
|---|
| 2025.11.26 | ₩140,200 | ₩140,200 | ₩140,200 | ₩140,200 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩140,200 | ₩140,200 | ₩140,200 | ₩140,200 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩107,900 | ₩107,900 | ₩102,100 | ₩107,900 | 0.00% | 7만 |
|---|
| 2025.11.21 | ₩83,000 | ₩83,000 | ₩83,000 | ₩83,000 | 0.00% | 8.5천 |
|---|
| 2025.11.20 | ₩63,900 | ₩63,900 | ₩63,900 | ₩63,900 | 0.00% | 9.5천 |
|---|
| 2025.11.19 | ₩40,000 | ₩49,200 | ₩40,000 | ₩49,200 | +23.00% | 1.6만 |
|---|
| 2025.11.18 | ₩36,950 | ₩37,850 | ₩36,900 | ₩37,850 | +2.44% | 202 |
|---|
| 2025.11.17 | ₩37,300 | ₩37,650 | ₩37,100 | ₩37,100 | -0.54% | 107 |
|---|
| 2025.11.14 | ₩38,050 | ₩38,050 | ₩37,250 | ₩37,600 | -1.18% | 64 |
|---|
| 2025.11.13 | ₩37,800 | ₩38,050 | ₩37,400 | ₩38,050 | +0.66% | 89 |
|---|
| 2025.11.12 | ₩38,000 | ₩38,000 | ₩37,400 | ₩37,950 | -0.13% | 17 |
|---|
| 2025.11.11 | ₩37,800 | ₩38,700 | ₩37,350 | ₩37,850 | +0.13% | 162 |
|---|
| 2025.11.10 | ₩37,850 | ₩38,275 | ₩37,150 | ₩37,800 | -0.13% | 2천 |
|---|
| 2025.11.07 | ₩37,100 | ₩37,200 | ₩37,050 | ₩37,100 | 0.00% | 97 |
|---|
| 2025.11.06 | ₩36,950 | ₩38,000 | ₩36,850 | ₩37,600 | +1.76% | 284 |
|---|
| 2025.11.05 | ₩37,150 | ₩37,450 | ₩36,800 | ₩36,850 | -0.81% | 73 |
|---|
| 2025.11.04 | ₩36,850 | ₩37,500 | ₩36,850 | ₩37,300 | +1.22% | 121 |
|---|
| 2025.11.03 | ₩37,200 | ₩37,650 | ₩36,900 | ₩36,900 | -0.81% | 162 |
|---|
| 2025.10.31 | ₩37,950 | ₩38,700 | ₩37,200 | ₩37,200 | -1.98% | 542 |
|---|
| 2025.10.30 | ₩38,500 | ₩38,500 | ₩37,600 | ₩38,200 | -0.78% | 418 |
|---|
| 2025.10.29 | ₩38,750 | ₩38,900 | ₩37,500 | ₩38,550 | -0.52% | 287 |
|---|
| 2025.10.28 | ₩38,550 | ₩38,900 | ₩38,550 | ₩38,900 | +0.91% | 65 |
|---|
| 2025.10.27 | ₩38,900 | ₩40,700 | ₩38,450 | ₩38,500 | -1.03% | 331 |
|---|
| 2025.10.24 | ₩39,600 | ₩39,600 | ₩38,650 | ₩38,700 | -2.27% | 97 |
|---|
| 2025.10.23 | ₩38,900 | ₩38,950 | ₩38,450 | ₩38,750 | -0.39% | 74 |
|---|
| 2025.10.22 | ₩39,200 | ₩39,250 | ₩38,500 | ₩38,700 | -1.28% | 129 |
|---|
| 2025.10.21 | ₩39,050 | ₩41,000 | ₩38,500 | ₩38,750 | -0.77% | 1.1천 |
|---|
| 2025.10.20 | ₩39,600 | ₩43,850 | ₩39,050 | ₩39,050 | -1.39% | 5.3천 |
|---|
| 2025.10.17 | ₩39,650 | ₩39,950 | ₩39,600 | ₩39,900 | +0.63% | 86 |
|---|
| 2025.10.16 | ₩40,150 | ₩40,150 | ₩39,650 | ₩39,900 | -0.62% | 91 |
|---|
| 2025.10.15 | ₩39,650 | ₩40,000 | ₩39,650 | ₩39,750 | +0.25% | 29 |
|---|
| 2025.10.14 | ₩39,750 | ₩39,750 | ₩39,500 | ₩39,650 | -0.25% | 124 |
|---|
| 2025.10.13 | ₩39,300 | ₩39,700 | ₩39,150 | ₩39,650 | +0.89% | 44 |
|---|
| 2025.10.10 | ₩40,100 | ₩40,100 | ₩39,300 | ₩39,700 | -1.00% | 209 |
|---|