시장 데이터를 불러오는 중
전체 종목
CJ 과거 주가
001040.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001040.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩130,800 | ₩133,000 | ₩130,300 | ₩130,400 | -0.31% | 8.4만 |
| 2026.10.07 | ₩130,000 | ₩133,600 | ₩129,100 | ₩131,900 | +1.46% | 6.7만 |
| 2026.10.06 | ₩131,600 | ₩131,900 | ₩127,700 | ₩130,000 | -1.22% | 8만 |
| 2026.10.02 | ₩131,700 | ₩132,000 | ₩130,000 | ₩131,500 | -0.15% | 4.9만 |
| 2026.10.01 | ₩134,200 | ₩134,300 | ₩130,000 | ₩131,600 | -1.94% | 7만 |
| 2026.09.30 | ₩137,100 | ₩138,600 | ₩133,300 | ₩134,200 | -2.12% | 8만 |
| 2026.09.29 | ₩135,100 | ₩137,100 | ₩132,200 | ₩136,800 | +1.26% | 13.2만 |
| 2026.09.28 | ₩130,500 | ₩135,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,500 |
| ₩135,300 |
| +3.68% |
| 11.4만 |
| 2026.09.23 | ₩129,900 | ₩132,300 | ₩129,000 | ₩130,000 | +0.08% | 8.5만 |
|---|
| 2026.09.22 | ₩129,800 | ₩130,300 | ₩128,000 | ₩129,400 | -0.31% | 9.8만 |
|---|
| 2026.09.21 | ₩127,000 | ₩129,900 | ₩126,600 | ₩128,700 | +1.34% | 6.7만 |
|---|
| 2026.09.18 | ₩132,100 | ₩132,300 | ₩126,900 | ₩127,500 | -3.48% | 22.5만 |
|---|
| 2026.09.17 | ₩131,200 | ₩134,200 | ₩129,100 | ₩131,200 | 0.00% | 10.5만 |
|---|
| 2026.09.16 | ₩131,200 | ₩132,500 | ₩129,100 | ₩131,000 | -0.15% | 7.9만 |
|---|
| 2026.09.15 | ₩132,400 | ₩133,600 | ₩130,200 | ₩131,500 | -0.68% | 6만 |
|---|
| 2026.09.14 | ₩127,100 | ₩135,000 | ₩126,700 | ₩133,900 | +5.35% | 18.8만 |
|---|
| 2026.09.11 | ₩126,000 | ₩129,100 | ₩125,700 | ₩128,300 | +1.83% | 8.3만 |
|---|
| 2026.09.10 | ₩128,200 | ₩129,700 | ₩126,200 | ₩127,700 | -0.39% | 16만 |
|---|
| 2026.09.09 | ₩130,900 | ₩130,900 | ₩125,700 | ₩130,500 | -0.31% | 13.4만 |
|---|
| 2026.09.08 | ₩133,700 | ₩136,800 | ₩130,800 | ₩131,000 | -2.02% | 10.9만 |
|---|
| 2026.09.07 | ₩131,900 | ₩132,700 | ₩129,200 | ₩132,700 | +0.61% | 8.5만 |
|---|
| 2026.09.04 | ₩129,600 | ₩131,600 | ₩125,600 | ₩131,400 | +1.39% | 9.5만 |
|---|
| 2026.09.03 | ₩130,700 | ₩130,800 | ₩126,600 | ₩128,500 | -1.68% | 10.7만 |
|---|
| 2026.09.02 | ₩130,400 | ₩133,000 | ₩128,600 | ₩130,300 | -0.08% | 16.7만 |
|---|
| 2026.09.01 | ₩128,800 | ₩135,800 | ₩127,100 | ₩133,600 | +3.73% | 12.8만 |
|---|
| 2026.08.31 | ₩130,000 | ₩130,500 | ₩128,300 | ₩129,900 | -0.08% | 9.9만 |
|---|
| 2026.08.28 | ₩126,800 | ₩130,600 | ₩125,900 | ₩130,500 | +2.92% | 6.5만 |
|---|
| 2026.08.27 | ₩130,000 | ₩130,700 | ₩126,200 | ₩126,600 | -2.62% | 6.8만 |
|---|
| 2026.08.26 | ₩128,800 | ₩131,700 | ₩127,600 | ₩130,800 | +1.55% | 9만 |
|---|
| 2026.08.25 | ₩126,100 | ₩129,100 | ₩122,800 | ₩128,200 | +1.67% | 10만 |
|---|
| 2026.08.24 | ₩121,500 | ₩128,100 | ₩121,000 | ₩127,200 | +4.69% | 15.1만 |
|---|
| 2026.08.21 | ₩121,000 | ₩122,400 | ₩117,300 | ₩121,300 | +0.25% | 21.3만 |
|---|
| 2026.08.20 | ₩123,600 | ₩127,200 | ₩122,000 | ₩122,900 | -0.57% | 13.3만 |
|---|
| 2026.08.19 | ₩125,000 | ₩125,200 | ₩119,400 | ₩122,800 | -1.76% | 17.3만 |
|---|
| 2026.08.18 | ₩137,700 | ₩140,500 | ₩125,100 | ₩126,900 | -7.84% | 23만 |
|---|
| 2026.08.14 | ₩137,700 | ₩139,500 | ₩133,400 | ₩138,100 | +0.29% | 15.9만 |
|---|
| 2026.08.13 | ₩138,700 | ₩139,900 | ₩135,300 | ₩137,600 | -0.79% | 12.1만 |
|---|
| 2026.08.12 | ₩137,600 | ₩145,400 | ₩136,800 | ₩138,300 | +0.51% | 13.7만 |
|---|
| 2026.08.11 | ₩145,700 | ₩147,400 | ₩133,800 | ₩135,800 | -6.79% | 15.8만 |
|---|
| 2026.08.10 | ₩145,700 | ₩147,600 | ₩143,500 | ₩145,700 | 0.00% | 5만 |
|---|
| 2026.08.07 | ₩144,100 | ₩146,400 | ₩141,500 | ₩145,700 | +1.11% | 6.5만 |
|---|
| 2026.08.06 | ₩138,500 | ₩147,800 | ₩138,100 | ₩145,900 | +5.34% | 12.6만 |
|---|
| 2026.08.05 | ₩132,800 | ₩139,600 | ₩131,500 | ₩137,800 | +3.77% | 13.9만 |
|---|
| 2026.08.04 | ₩129,800 | ₩133,600 | ₩128,900 | ₩132,000 | +1.69% | 11.8만 |
|---|
| 2026.08.03 | ₩127,200 | ₩132,400 | ₩125,200 | ₩131,100 | +3.07% | 7.7만 |
|---|
| 2026.07.31 | ₩126,000 | ₩130,500 | ₩124,100 | ₩129,400 | +2.70% | 13.1만 |
|---|
| 2026.07.30 | ₩124,500 | ₩129,200 | ₩121,300 | ₩124,200 | -0.24% | 12.9만 |
|---|
| 2026.07.29 | ₩126,000 | ₩130,900 | ₩116,900 | ₩124,400 | -1.27% | 16만 |
|---|
| 2026.07.28 | ₩131,400 | ₩131,400 | ₩123,800 | ₩125,400 | -4.57% | 7.5만 |
|---|
| 2026.07.27 | ₩133,200 | ₩138,600 | ₩131,500 | ₩133,900 | +0.53% | 11만 |
|---|
| 2026.07.24 | ₩132,000 | ₩133,500 | ₩129,800 | ₩132,200 | +0.15% | 10.3만 |
|---|
| 2026.07.23 | ₩131,300 | ₩134,200 | ₩130,400 | ₩133,700 | +1.83% | 12.7만 |
|---|
| 2026.07.22 | ₩131,100 | ₩134,900 | ₩131,100 | ₩131,900 | +0.61% | 6.7만 |
|---|
| 2026.07.21 | ₩125,400 | ₩132,000 | ₩125,400 | ₩130,100 | +3.75% | 7.2만 |
|---|
| 2026.07.20 | ₩134,400 | ₩134,400 | ₩127,300 | ₩128,700 | -4.24% | 9만 |
|---|
| 2026.07.16 | ₩134,100 | ₩136,900 | ₩131,500 | ₩135,700 | +1.19% | 10.3만 |
|---|
| 2026.07.15 | ₩136,500 | ₩138,800 | ₩131,500 | ₩134,500 | -1.47% | 19만 |
|---|
| 2026.07.14 | ₩144,000 | ₩144,400 | ₩133,000 | ₩134,500 | -6.60% | 13.5만 |
|---|
| 2026.07.13 | ₩143,000 | ₩149,400 | ₩137,500 | ₩142,600 | -0.28% | 11.1만 |
|---|
| 2026.07.10 | ₩138,500 | ₩146,900 | ₩137,000 | ₩142,200 | +2.67% | 14.7만 |
|---|
| 2026.07.09 | ₩142,300 | ₩144,600 | ₩134,000 | ₩137,100 | -3.65% | 16.1만 |
|---|
| 2026.07.08 | ₩151,900 | ₩152,900 | ₩138,700 | ₩142,300 | -6.32% | 14.7만 |
|---|
| 2026.07.07 | ₩151,200 | ₩156,200 | ₩149,500 | ₩153,600 | +1.59% | 13.3만 |
|---|
| 2026.07.06 | ₩155,200 | ₩157,800 | ₩149,600 | ₩152,000 | -2.06% | 9.3만 |
|---|
| 2026.07.03 | ₩159,400 | ₩161,400 | ₩152,000 | ₩155,100 | -2.70% | 16.5만 |
|---|
| 2026.07.02 | ₩159,900 | ₩167,900 | ₩150,000 | ₩163,300 | +2.13% | 10.5만 |
|---|
| 2026.07.01 | ₩157,800 | ₩160,300 | ₩154,700 | ₩160,000 | +1.39% | 7.7만 |
|---|
| 2026.06.30 | ₩160,500 | ₩162,500 | ₩152,400 | ₩154,700 | -3.61% | 8.2만 |
|---|
| 2026.06.29 | ₩153,500 | ₩161,500 | ₩150,900 | ₩160,300 | +4.43% | 9만 |
|---|
| 2026.06.26 | ₩154,600 | ₩158,300 | ₩148,300 | ₩150,000 | -2.98% | 9.7만 |
|---|
| 2026.06.25 | ₩163,000 | ₩165,800 | ₩158,400 | ₩159,400 | -2.21% | 10.5만 |
|---|
| 2026.06.24 | ₩159,000 | ₩163,100 | ₩153,300 | ₩161,400 | +1.51% | 10.2만 |
|---|
| 2026.06.23 | ₩168,700 | ₩169,500 | ₩159,000 | ₩159,000 | -5.75% | 12.8만 |
|---|
| 2026.06.22 | ₩177,400 | ₩180,300 | ₩167,500 | ₩168,600 | -4.96% | 11.8만 |
|---|
| 2026.06.19 | ₩183,600 | ₩188,000 | ₩173,200 | ₩178,200 | -2.94% | 11.9만 |
|---|
| 2026.06.18 | ₩181,200 | ₩192,500 | ₩180,000 | ₩183,500 | +1.27% | 15.1만 |
|---|
| 2026.06.17 | ₩181,700 | ₩187,000 | ₩179,000 | ₩183,000 | +0.72% | 9.3만 |
|---|
| 2026.06.16 | ₩175,600 | ₩188,500 | ₩175,600 | ₩186,800 | +6.38% | 23.1만 |
|---|
| 2026.06.15 | ₩178,900 | ₩186,000 | ₩173,200 | ₩174,300 | -2.57% | 14.8만 |
|---|
| 2026.06.12 | ₩177,000 | ₩182,300 | ₩171,600 | ₩174,500 | -1.41% | 18.9만 |
|---|
| 2026.06.11 | ₩167,200 | ₩175,300 | ₩164,700 | ₩173,000 | +3.47% | 18.7만 |
|---|
| 2026.06.10 | ₩177,900 | ₩182,600 | ₩164,200 | ₩170,200 | -4.33% | 1 |
|---|
| 2026.06.09 | ₩170,600 | ₩185,200 | ₩169,900 | ₩179,800 | +5.39% | 22만 |
|---|
| 2026.06.08 | ₩172,100 | ₩177,200 | ₩166,200 | ₩168,300 | -2.21% | 22.8만 |
|---|
| 2026.06.05 | ₩178,400 | ₩186,900 | ₩168,400 | ₩183,800 | +3.03% | 22만 |
|---|
| 2026.06.04 | ₩181,500 | ₩182,700 | ₩175,500 | ₩177,000 | -2.48% | 13.1만 |
|---|
| 2026.06.02 | ₩178,500 | ₩185,700 | ₩172,300 | ₩181,500 | +1.68% | 22.6만 |
|---|
| 2026.06.01 | ₩169,700 | ₩186,200 | ₩164,500 | ₩183,000 | +7.84% | 43.8만 |
|---|
| 2026.05.29 | ₩167,000 | ₩167,000 | ₩159,300 | ₩161,700 | -3.17% | 14.3만 |
|---|
| 2026.05.28 | ₩170,900 | ₩174,000 | ₩160,300 | ₩164,600 | -3.69% | 16만 |
|---|
| 2026.05.27 | ₩173,000 | ₩174,100 | ₩168,700 | ₩169,300 | -2.14% | 10.8만 |
|---|
| 2026.05.26 | ₩177,100 | ₩178,800 | ₩171,700 | ₩172,900 | -2.37% | 14.2만 |
|---|
| 2026.05.22 | ₩173,500 | ₩176,900 | ₩172,100 | ₩174,900 | +0.81% | 7.7만 |
|---|
| 2026.05.21 | ₩170,800 | ₩174,400 | ₩167,800 | ₩170,200 | -0.35% | 16.6만 |
|---|
| 2026.05.20 | ₩172,300 | ₩173,400 | ₩164,700 | ₩167,500 | -2.79% | 16.8만 |
|---|
| 2026.05.19 | ₩171,500 | ₩176,100 | ₩161,000 | ₩174,500 | +1.75% | 51.6만 |
|---|
| 2026.05.18 | ₩216,000 | ₩216,000 | ₩169,900 | ₩170,300 | -21.16% | 84만 |
|---|
| 2026.05.15 | ₩213,500 | ₩232,500 | ₩213,500 | ₩217,000 | +1.64% | 24.8만 |
|---|
| 2026.05.14 | ₩204,000 | ₩218,000 | ₩197,000 | ₩213,000 | +4.41% | 14.5만 |
|---|
| 2026.05.13 | ₩208,500 | ₩214,500 | ₩201,000 | ₩202,500 | -2.88% | 13.6만 |
|---|
| 2026.05.12 | ₩218,500 | ₩218,500 | ₩198,200 | ₩208,000 | -4.81% | 29.3만 |
|---|
| 2026.05.11 | ₩221,000 | ₩226,000 | ₩217,000 | ₩218,500 | -1.13% | 11.4만 |
|---|
| 2026.05.08 | ₩219,000 | ₩227,000 | ₩214,000 | ₩222,000 | +1.37% | 10.5만 |
|---|
| 2026.05.07 | ₩217,500 | ₩224,000 | ₩213,500 | ₩217,500 | 0.00% | 9.9만 |
|---|
| 2026.05.06 | ₩226,000 | ₩226,000 | ₩215,000 | ₩215,500 | -4.65% | 14.7만 |
|---|
| 2026.05.04 | ₩228,500 | ₩234,500 | ₩223,500 | ₩224,500 | -1.75% | 10.2만 |
|---|
| 2026.04.30 | ₩225,500 | ₩228,000 | ₩221,000 | ₩224,500 | -0.44% | 7만 |
|---|
| 2026.04.29 | ₩223,000 | ₩231,000 | ₩223,000 | ₩227,500 | +2.02% | 11만 |
|---|
| 2026.04.28 | ₩216,500 | ₩229,000 | ₩216,500 | ₩222,000 | +2.54% | 10.2만 |
|---|
| 2026.04.27 | ₩222,000 | ₩222,000 | ₩216,000 | ₩219,500 | -1.13% | 7.4만 |
|---|
| 2026.04.24 | ₩215,000 | ₩222,000 | ₩212,500 | ₩218,000 | +1.40% | 8만 |
|---|
| 2026.04.23 | ₩213,500 | ₩218,000 | ₩208,500 | ₩215,000 | +0.70% | 9.9만 |
|---|
| 2026.04.22 | ₩208,000 | ₩210,000 | ₩204,000 | ₩209,500 | +0.72% | 11만 |
|---|
| 2026.04.21 | ₩212,000 | ₩215,500 | ₩208,000 | ₩211,000 | -0.47% | 8.5만 |
|---|
| 2026.04.20 | ₩215,000 | ₩217,500 | ₩210,500 | ₩211,000 | -1.86% | 5.7만 |
|---|
| 2026.04.17 | ₩216,000 | ₩220,000 | ₩214,000 | ₩214,500 | -0.69% | 7.9만 |
|---|
| 2026.04.16 | ₩205,000 | ₩218,000 | ₩204,000 | ₩213,500 | +4.15% | 14.6만 |
|---|
| 2026.04.15 | ₩200,500 | ₩205,000 | ₩194,900 | ₩205,000 | +2.24% | 18.2만 |
|---|
| 2026.04.14 | ₩203,000 | ₩204,500 | ₩194,500 | ₩197,100 | -2.91% | 19.9만 |
|---|
| 2026.04.13 | ₩202,500 | ₩204,500 | ₩199,000 | ₩203,000 | +0.25% | 8.1만 |
|---|
| 2026.04.10 | ₩201,000 | ₩207,500 | ₩198,900 | ₩205,000 | +1.99% | 10.2만 |
|---|
| 2026.04.09 | ₩195,700 | ₩202,500 | ₩193,200 | ₩201,000 | +2.71% | 14.2만 |
|---|
| 2026.04.08 | ₩191,000 | ₩197,700 | ₩190,400 | ₩195,600 | +2.41% | 10.1만 |
|---|
| 2026.04.07 | ₩187,000 | ₩190,100 | ₩181,100 | ₩183,200 | -2.03% | 13.7만 |
|---|
| 2026.04.06 | ₩190,700 | ₩190,700 | ₩185,500 | ₩186,600 | -2.15% | 10.6만 |
|---|
| 2026.04.03 | ₩192,500 | ₩194,200 | ₩190,000 | ₩190,700 | -0.94% | 7.8만 |
|---|
| 2026.04.02 | ₩202,500 | ₩205,500 | ₩187,000 | ₩188,100 | -7.11% | 12.5만 |
|---|
| 2026.04.01 | ₩194,500 | ₩203,000 | ₩192,100 | ₩200,500 | +3.08% | 10.9만 |
|---|
| 2026.03.31 | ₩195,700 | ₩203,000 | ₩187,600 | ₩189,000 | -3.42% | 12.1만 |
|---|
| 2026.03.30 | ₩195,100 | ₩201,500 | ₩192,600 | ₩198,600 | +1.79% | 9.2만 |
|---|
| 2026.03.27 | ₩198,400 | ₩207,000 | ₩197,000 | ₩203,000 | +2.32% | 11.4만 |
|---|
| 2026.03.26 | ₩210,500 | ₩211,500 | ₩202,000 | ₩203,000 | -3.56% | 6.7만 |
|---|
| 2026.03.25 | ₩209,500 | ₩213,000 | ₩205,000 | ₩210,000 | +0.24% | 10.3만 |
|---|
| 2026.03.24 | ₩202,000 | ₩208,500 | ₩199,800 | ₩204,000 | +0.99% | 24.4만 |
|---|
| 2026.03.23 | ₩199,800 | ₩204,000 | ₩194,200 | ₩194,900 | -2.45% | 11.6만 |
|---|
| 2026.03.20 | ₩201,000 | ₩212,500 | ₩200,000 | ₩207,000 | +2.99% | 19.4만 |
|---|
| 2026.03.19 | ₩198,000 | ₩201,500 | ₩191,000 | ₩197,000 | -0.51% | 16.3만 |
|---|
| 2026.03.18 | ₩195,500 | ₩210,000 | ₩193,500 | ₩200,000 | +2.30% | 20.8만 |
|---|
| 2026.03.17 | ₩189,100 | ₩195,900 | ₩185,400 | ₩193,000 | +2.06% | 15.6만 |
|---|
| 2026.03.16 | ₩179,700 | ₩204,500 | ₩178,400 | ₩186,900 | +4.01% | 39.3만 |
|---|
| 2026.03.13 | ₩176,000 | ₩180,700 | ₩174,400 | ₩176,400 | +0.23% | 7.4만 |
|---|
| 2026.03.12 | ₩182,500 | ₩182,500 | ₩177,000 | ₩180,300 | -1.21% | 12.2만 |
|---|
| 2026.03.11 | ₩185,600 | ₩192,500 | ₩181,700 | ₩182,500 | -1.67% | 15.4만 |
|---|
| 2026.03.10 | ₩177,700 | ₩180,000 | ₩174,800 | ₩177,100 | -0.34% | 12.9만 |
|---|
| 2026.03.09 | ₩173,600 | ₩177,200 | ₩169,500 | ₩171,600 | -1.15% | 21.7만 |
|---|
| 2026.03.06 | ₩181,400 | ₩184,700 | ₩176,700 | ₩183,700 | +1.27% | 24.5만 |
|---|
| 2026.03.05 | ₩197,900 | ₩199,600 | ₩181,300 | ₩184,000 | -7.02% | 29.6만 |
|---|
| 2026.03.04 | ₩199,000 | ₩203,000 | ₩186,100 | ₩187,600 | -5.73% | 20.5만 |
|---|
| 2026.03.03 | ₩215,000 | ₩220,000 | ₩207,000 | ₩207,000 | -3.72% | 16.3만 |
|---|
| 2026.02.27 | ₩220,500 | ₩225,500 | ₩217,500 | ₩218,500 | -0.91% | 11.5만 |
|---|
| 2026.02.26 | ₩222,000 | ₩225,500 | ₩219,500 | ₩220,500 | -0.68% | 12.2만 |
|---|
| 2026.02.25 | ₩221,500 | ₩225,500 | ₩217,000 | ₩220,000 | -0.68% | 12.3만 |
|---|
| 2026.02.24 | ₩220,000 | ₩223,500 | ₩215,000 | ₩222,000 | +0.91% | 10.2만 |
|---|
| 2026.02.23 | ₩227,500 | ₩228,000 | ₩218,000 | ₩222,000 | -2.42% | 10.1만 |
|---|
| 2026.02.20 | ₩221,500 | ₩229,000 | ₩218,000 | ₩225,500 | +1.81% | 11.7만 |
|---|
| 2026.02.19 | ₩230,500 | ₩232,500 | ₩214,000 | ₩221,500 | -3.90% | 21.1만 |
|---|
| 2026.02.13 | ₩228,500 | ₩235,000 | ₩226,500 | ₩228,000 | -0.22% | 9.4만 |
|---|
| 2026.02.12 | ₩224,000 | ₩234,000 | ₩221,500 | ₩232,000 | +3.57% | 15.6만 |
|---|
| 2026.02.11 | ₩227,000 | ₩227,500 | ₩219,500 | ₩223,000 | -1.76% | 11만 |
|---|
| 2026.02.10 | ₩214,500 | ₩227,500 | ₩210,500 | ₩223,000 | +3.96% | 17.7만 |
|---|
| 2026.02.09 | ₩213,500 | ₩218,000 | ₩208,500 | ₩212,000 | -0.70% | 13.3만 |
|---|
| 2026.02.06 | ₩206,500 | ₩212,000 | ₩200,000 | ₩208,000 | +0.73% | 13.3만 |
|---|
| 2026.02.05 | ₩204,000 | ₩218,500 | ₩203,000 | ₩210,500 | +3.19% | 18.7만 |
|---|
| 2026.02.04 | ₩212,500 | ₩213,000 | ₩199,900 | ₩208,500 | -1.88% | 19.6만 |
|---|
| 2026.02.03 | ₩218,000 | ₩224,500 | ₩208,500 | ₩212,000 | -2.75% | 22.2만 |
|---|
| 2026.02.02 | ₩216,000 | ₩225,500 | ₩206,000 | ₩211,000 | -2.31% | 20.5만 |
|---|
| 2026.01.30 | ₩205,000 | ₩224,000 | ₩203,500 | ₩217,500 | +6.10% | 24.6만 |
|---|
| 2026.01.29 | ₩197,000 | ₩209,000 | ₩191,900 | ₩204,500 | +3.81% | 20.9만 |
|---|
| 2026.01.28 | ₩191,400 | ₩204,000 | ₩189,500 | ₩198,300 | +3.61% | 19만 |
|---|
| 2026.01.27 | ₩190,000 | ₩192,500 | ₩187,700 | ₩189,900 | -0.05% | 10.1만 |
|---|
| 2026.01.26 | ₩192,700 | ₩195,100 | ₩187,600 | ₩188,700 | -2.08% | 9.8만 |
|---|
| 2026.01.23 | ₩187,900 | ₩196,200 | ₩187,600 | ₩193,300 | +2.87% | 14만 |
|---|
| 2026.01.22 | ₩189,700 | ₩190,900 | ₩184,300 | ₩187,000 | -1.42% | 15.3만 |
|---|
| 2026.01.21 | ₩188,300 | ₩195,300 | ₩184,900 | ₩189,300 | +0.53% | 9.4만 |
|---|
| 2026.01.20 | ₩185,100 | ₩192,500 | ₩184,900 | ₩189,500 | +2.38% | 10만 |
|---|
| 2026.01.19 | ₩185,300 | ₩193,800 | ₩183,600 | ₩186,000 | +0.38% | 12.3만 |
|---|
| 2026.01.16 | ₩189,400 | ₩189,500 | ₩185,400 | ₩187,200 | -1.16% | 9.4만 |
|---|
| 2026.01.15 | ₩188,300 | ₩193,400 | ₩185,700 | ₩190,000 | +0.90% | 19.2만 |
|---|
| 2026.01.14 | ₩181,000 | ₩188,600 | ₩178,200 | ₩186,000 | +2.76% | 21.7만 |
|---|
| 2026.01.13 | ₩178,000 | ₩183,000 | ₩176,900 | ₩179,400 | +0.79% | 8.1만 |
|---|
| 2026.01.12 | ₩179,900 | ₩180,300 | ₩174,900 | ₩177,400 | -1.39% | 9.9만 |
|---|
| 2026.01.09 | ₩174,900 | ₩186,200 | ₩174,700 | ₩179,200 | +2.46% | 14.9만 |
|---|
| 2026.01.08 | ₩176,100 | ₩179,600 | ₩171,300 | ₩174,300 | -1.02% | 17.4만 |
|---|
| 2026.01.07 | ₩176,700 | ₩181,000 | ₩174,300 | ₩177,400 | +0.40% | 9.7만 |
|---|
| 2026.01.06 | ₩174,900 | ₩180,600 | ₩172,900 | ₩178,900 | +2.29% | 12.3만 |
|---|
| 2026.01.05 | ₩173,500 | ₩175,800 | ₩170,300 | ₩174,800 | +0.75% | 10.5만 |
|---|
| 2026.01.02 | ₩172,500 | ₩174,900 | ₩168,500 | ₩173,300 | +0.46% | 8만 |
|---|
| 2025.12.30 | ₩170,900 | ₩175,600 | ₩169,400 | ₩172,000 | +0.64% | 12.2만 |
|---|
| 2025.12.29 | ₩165,600 | ₩174,000 | ₩165,600 | ₩171,200 | +3.38% | 7.4만 |
|---|
| 2025.12.26 | ₩170,500 | ₩171,000 | ₩165,500 | ₩167,000 | -2.05% | 8.1만 |
|---|
| 2025.12.24 | ₩173,000 | ₩173,000 | ₩169,900 | ₩170,000 | -1.73% | 6만 |
|---|
| 2025.12.23 | ₩173,000 | ₩173,900 | ₩170,800 | ₩171,900 | -0.64% | 8.3만 |
|---|
| 2025.12.22 | ₩174,900 | ₩175,000 | ₩172,000 | ₩173,100 | -1.03% | 7.1만 |
|---|
| 2025.12.19 | ₩175,900 | ₩176,900 | ₩170,000 | ₩172,500 | -1.93% | 10만 |
|---|
| 2025.12.18 | ₩174,200 | ₩175,400 | ₩171,200 | ₩174,200 | 0.00% | 5.1만 |
|---|
| 2025.12.17 | ₩175,600 | ₩178,300 | ₩172,600 | ₩176,100 | +0.28% | 7만 |
|---|
| 2025.12.16 | ₩177,300 | ₩179,900 | ₩174,200 | ₩174,200 | -1.75% | 6.8만 |
|---|
| 2025.12.15 | ₩177,000 | ₩179,900 | ₩171,900 | ₩177,000 | 0.00% | 7.8만 |
|---|
| 2025.12.12 | ₩184,500 | ₩185,100 | ₩179,900 | ₩180,500 | -2.17% | 9.7만 |
|---|
| 2025.12.11 | ₩182,200 | ₩184,900 | ₩180,200 | ₩182,200 | 0.00% | 10.9만 |
|---|
| 2025.12.10 | ₩184,700 | ₩184,700 | ₩179,700 | ₩180,100 | -2.49% | 7.7만 |
|---|
| 2025.12.09 | ₩186,000 | ₩188,000 | ₩183,700 | ₩183,700 | -1.24% | 5만 |
|---|
| 2025.12.08 | ₩190,300 | ₩194,000 | ₩185,300 | ₩186,000 | -2.26% | 10.9만 |
|---|
| 2025.12.05 | ₩186,200 | ₩189,900 | ₩183,300 | ₩189,100 | +1.56% | 12만 |
|---|
| 2025.12.04 | ₩186,500 | ₩188,400 | ₩184,600 | ₩187,800 | +0.70% | 14.9만 |
|---|
| 2025.12.03 | ₩175,900 | ₩189,900 | ₩175,800 | ₩187,800 | +6.77% | 22.4만 |
|---|
| 2025.12.02 | ₩176,700 | ₩176,700 | ₩173,600 | ₩176,500 | -0.11% | 11.1만 |
|---|
| 2025.12.01 | ₩177,300 | ₩179,800 | ₩173,300 | ₩174,900 | -1.35% | 8만 |
|---|
| 2025.11.28 | ₩181,700 | ₩181,700 | ₩174,700 | ₩176,100 | -3.08% | 11.4만 |
|---|
| 2025.11.27 | ₩179,000 | ₩184,600 | ₩178,000 | ₩180,500 | +0.84% | 9.6만 |
|---|
| 2025.11.26 | ₩177,000 | ₩182,900 | ₩174,000 | ₩179,500 | +1.41% | 19.1만 |
|---|
| 2025.11.25 | ₩185,900 | ₩185,900 | ₩173,100 | ₩174,500 | -6.13% | 17.5만 |
|---|
| 2025.11.24 | ₩190,400 | ₩196,500 | ₩182,800 | ₩182,800 | -3.99% | 29.9만 |
|---|
| 2025.11.21 | ₩189,400 | ₩192,900 | ₩184,100 | ₩185,600 | -2.01% | 26.4만 |
|---|
| 2025.11.20 | ₩177,000 | ₩192,600 | ₩174,400 | ₩189,300 | +6.95% | 39.2만 |
|---|
| 2025.11.19 | ₩180,800 | ₩183,200 | ₩173,500 | ₩174,800 | -3.32% | 16.8만 |
|---|
| 2025.11.18 | ₩173,900 | ₩184,200 | ₩172,400 | ₩178,100 | +2.42% | 28.8만 |
|---|
| 2025.11.17 | ₩166,100 | ₩178,300 | ₩166,100 | ₩174,600 | +5.12% | 24.4만 |
|---|
| 2025.11.14 | ₩165,800 | ₩166,800 | ₩162,900 | ₩163,200 | -1.57% | 12.4만 |
|---|
| 2025.11.13 | ₩170,200 | ₩171,200 | ₩168,800 | ₩168,800 | -0.82% | 14.3만 |
|---|
| 2025.11.12 | ₩172,100 | ₩172,300 | ₩167,200 | ₩170,500 | -0.93% | 14.7만 |
|---|
| 2025.11.11 | ₩178,600 | ₩180,400 | ₩169,800 | ₩170,700 | -4.42% | 15.4만 |
|---|
| 2025.11.10 | ₩168,100 | ₩176,700 | ₩167,000 | ₩176,500 | +5.00% | 18.5만 |
|---|
| 2025.11.07 | ₩168,600 | ₩168,900 | ₩163,500 | ₩166,100 | -1.48% | 10만 |
|---|
| 2025.11.06 | ₩165,000 | ₩172,200 | ₩162,300 | ₩169,500 | +2.73% | 12.9만 |
|---|
| 2025.11.05 | ₩173,200 | ₩173,200 | ₩159,100 | ₩163,000 | -5.89% | 16.7만 |
|---|
| 2025.11.04 | ₩173,400 | ₩177,300 | ₩171,400 | ₩172,700 | -0.40% | 15.9만 |
|---|
| 2025.11.03 | ₩172,700 | ₩178,100 | ₩172,000 | ₩173,700 | +0.58% | 12.1만 |
|---|
| 2025.10.31 | ₩171,100 | ₩172,900 | ₩169,600 | ₩170,700 | -0.23% | 10.4만 |
|---|
| 2025.10.30 | ₩172,600 | ₩174,100 | ₩168,900 | ₩169,400 | -1.85% | 13.6만 |
|---|
| 2025.10.29 | ₩178,500 | ₩178,500 | ₩170,500 | ₩172,900 | -3.14% | 17.6만 |
|---|
| 2025.10.28 | ₩173,600 | ₩179,500 | ₩170,000 | ₩176,500 | +1.67% | 18.6만 |
|---|
| 2025.10.27 | ₩170,000 | ₩175,800 | ₩168,800 | ₩172,900 | +1.71% | 14.5만 |
|---|
| 2025.10.24 | ₩172,600 | ₩174,000 | ₩168,500 | ₩170,800 | -1.04% | 17.8만 |
|---|
| 2025.10.23 | ₩173,600 | ₩176,600 | ₩172,300 | ₩173,100 | -0.29% | 11.6만 |
|---|
| 2025.10.22 | ₩169,500 | ₩174,400 | ₩166,800 | ₩174,400 | +2.89% | 14.2만 |
|---|
| 2025.10.21 | ₩171,000 | ₩172,800 | ₩167,300 | ₩169,900 | -0.64% | 16만 |
|---|
| 2025.10.20 | ₩164,200 | ₩172,100 | ₩162,200 | ₩170,800 | +4.02% | 19.2만 |
|---|
| 2025.10.17 | ₩168,700 | ₩168,700 | ₩164,200 | ₩164,200 | -2.67% | 14.1만 |
|---|
| 2025.10.16 | ₩170,100 | ₩173,400 | ₩167,000 | ₩169,100 | -0.59% | 15만 |
|---|
| 2025.10.15 | ₩169,200 | ₩171,200 | ₩167,600 | ₩169,000 | -0.12% | 11.3만 |
|---|
| 2025.10.14 | ₩171,800 | ₩173,800 | ₩167,500 | ₩168,600 | -1.86% | 17.5만 |
|---|
| 2025.10.13 | ₩169,900 | ₩174,400 | ₩169,100 | ₩171,800 | +1.12% | 12.1만 |
|---|
| 2025.10.10 | ₩177,100 | ₩178,000 | ₩170,000 | ₩174,100 | -1.69% | 15.2만 |
|---|