시장 데이터를 불러오는 중
전체 종목
부국증권 과거 주가
001270.KS · KOSPI
주요 제품·사업: 유가증권 매매,위탁매매,인수,주선
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001270.KS · KOSPI
주요 제품·사업: 유가증권 매매,위탁매매,인수,주선
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩50,200 | ₩50,300 | ₩49,200 | ₩49,250 | -1.89% | 4.2천 |
| 2026.10.07 | ₩50,700 | ₩51,300 | ₩49,800 | ₩49,800 | -1.78% | 1.5천 |
| 2026.10.06 | ₩49,850 | ₩50,800 | ₩49,850 | ₩50,400 | +1.10% | 1.5천 |
| 2026.10.02 | ₩50,500 | ₩51,100 | ₩49,900 | ₩49,950 | -1.09% | 1.7천 |
| 2026.10.01 | ₩50,500 | ₩51,400 | ₩49,900 | ₩50,300 | -0.40% | 2.2천 |
| 2026.09.30 | ₩51,000 | ₩51,300 | ₩49,950 | ₩50,500 | -0.98% | 1.9천 |
| 2026.09.29 | ₩50,600 | ₩51,400 | ₩50,000 | ₩50,500 | -0.20% | 1.6천 |
| 2026.09.28 | ₩51,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,600 |
| ₩50,600 |
| -0.78% |
| 1.4천 |
| 2026.09.23 | ₩51,100 | ₩51,800 | ₩50,700 | ₩51,800 | +1.37% | 1.8천 |
|---|
| 2026.09.22 | ₩51,600 | ₩51,900 | ₩51,000 | ₩51,100 | -0.97% | 1천 |
|---|
| 2026.09.21 | ₩51,200 | ₩52,000 | ₩50,000 | ₩51,600 | +0.78% | 2.4천 |
|---|
| 2026.09.18 | ₩50,800 | ₩51,500 | ₩50,400 | ₩50,700 | -0.20% | 675 |
|---|
| 2026.09.17 | ₩50,900 | ₩51,800 | ₩49,950 | ₩50,800 | -0.20% | 3.2천 |
|---|
| 2026.09.16 | ₩50,500 | ₩51,400 | ₩50,200 | ₩51,400 | +1.78% | 2.7천 |
|---|
| 2026.09.15 | ₩50,800 | ₩51,800 | ₩50,500 | ₩51,500 | +1.38% | 2.3천 |
|---|
| 2026.09.14 | ₩50,400 | ₩53,600 | ₩49,450 | ₩51,100 | +1.39% | 4.5천 |
|---|
| 2026.09.11 | ₩49,700 | ₩50,400 | ₩48,400 | ₩50,000 | +0.60% | 3.7천 |
|---|
| 2026.09.10 | ₩50,000 | ₩50,000 | ₩47,650 | ₩49,700 | -0.60% | 4.9만 |
|---|
| 2026.09.09 | ₩51,000 | ₩51,800 | ₩48,900 | ₩49,700 | -2.55% | 2.4만 |
|---|
| 2026.09.08 | ₩52,300 | ₩52,400 | ₩51,400 | ₩51,500 | -1.53% | 8.8천 |
|---|
| 2026.09.07 | ₩52,100 | ₩52,800 | ₩50,900 | ₩52,100 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩52,100 | ₩53,300 | ₩51,700 | ₩52,100 | 0.00% | 3.9천 |
|---|
| 2026.09.03 | ₩54,800 | ₩54,800 | ₩52,300 | ₩52,300 | -4.56% | 4.5천 |
|---|
| 2026.09.02 | ₩55,200 | ₩55,900 | ₩53,700 | ₩53,700 | -2.72% | 4.1천 |
|---|
| 2026.09.01 | ₩53,700 | ₩55,900 | ₩53,700 | ₩55,600 | +3.54% | 1.7천 |
|---|
| 2026.08.31 | ₩54,200 | ₩56,800 | ₩53,600 | ₩54,800 | +1.11% | 2.9천 |
|---|
| 2026.08.28 | ₩55,000 | ₩56,700 | ₩55,000 | ₩55,500 | +0.91% | 951 |
|---|
| 2026.08.27 | ₩54,400 | ₩56,500 | ₩54,400 | ₩55,500 | +2.02% | 1.2천 |
|---|
| 2026.08.26 | ₩54,600 | ₩59,400 | ₩54,600 | ₩56,000 | +2.56% | 1.6천 |
|---|
| 2026.08.25 | ₩54,200 | ₩56,300 | ₩53,500 | ₩55,100 | +1.66% | 1.6천 |
|---|
| 2026.08.24 | ₩54,400 | ₩57,600 | ₩54,000 | ₩54,700 | +0.55% | 2.6천 |
|---|
| 2026.08.21 | ₩55,200 | ₩55,700 | ₩53,800 | ₩54,800 | -0.72% | 1.3천 |
|---|
| 2026.08.20 | ₩54,100 | ₩56,400 | ₩54,000 | ₩55,700 | +2.96% | 1.6천 |
|---|
| 2026.08.19 | ₩55,200 | ₩55,500 | ₩53,900 | ₩54,400 | -1.45% | 3.2천 |
|---|
| 2026.08.18 | ₩56,200 | ₩57,300 | ₩54,900 | ₩56,100 | -0.18% | 2.6천 |
|---|
| 2026.08.14 | ₩56,600 | ₩58,000 | ₩56,500 | ₩57,400 | +1.41% | 1.7천 |
|---|
| 2026.08.13 | ₩57,200 | ₩58,500 | ₩56,300 | ₩57,000 | -0.35% | 2.2천 |
|---|
| 2026.08.12 | ₩56,800 | ₩59,100 | ₩56,600 | ₩57,200 | +0.70% | 1.8천 |
|---|
| 2026.08.11 | ₩55,400 | ₩57,400 | ₩55,300 | ₩56,800 | +2.53% | 1.8천 |
|---|
| 2026.08.10 | ₩55,500 | ₩56,900 | ₩55,500 | ₩56,000 | +0.90% | 2천 |
|---|
| 2026.08.07 | ₩56,200 | ₩57,700 | ₩55,000 | ₩55,700 | -0.89% | 3.1천 |
|---|
| 2026.08.06 | ₩54,600 | ₩57,900 | ₩54,600 | ₩57,200 | +4.76% | 6.3천 |
|---|
| 2026.08.05 | ₩53,200 | ₩55,900 | ₩53,200 | ₩55,100 | +3.57% | 2.6천 |
|---|
| 2026.08.04 | ₩51,600 | ₩53,500 | ₩51,600 | ₩52,700 | +2.13% | 3.2천 |
|---|
| 2026.08.03 | ₩51,600 | ₩53,400 | ₩50,200 | ₩51,500 | -0.19% | 2.7천 |
|---|
| 2026.07.31 | ₩48,900 | ₩52,300 | ₩48,900 | ₩51,800 | +5.93% | 3.6천 |
|---|
| 2026.07.30 | ₩44,800 | ₩50,700 | ₩44,800 | ₩48,450 | +8.15% | 6.2천 |
|---|
| 2026.07.29 | ₩50,700 | ₩52,800 | ₩46,100 | ₩47,550 | -6.21% | 1.6만 |
|---|
| 2026.07.28 | ₩52,000 | ₩53,000 | ₩50,500 | ₩50,700 | -2.50% | 1.1만 |
|---|
| 2026.07.27 | ₩53,300 | ₩55,000 | ₩53,300 | ₩54,000 | +1.31% | 1.2천 |
|---|
| 2026.07.24 | ₩54,200 | ₩55,200 | ₩53,100 | ₩53,200 | -1.85% | 5.3천 |
|---|
| 2026.07.23 | ₩53,500 | ₩55,600 | ₩53,500 | ₩54,600 | +2.06% | 5.3천 |
|---|
| 2026.07.22 | ₩53,400 | ₩55,700 | ₩53,400 | ₩53,900 | +0.94% | 3.6천 |
|---|
| 2026.07.21 | ₩52,000 | ₩53,800 | ₩52,000 | ₩53,200 | +2.31% | 6.3천 |
|---|
| 2026.07.20 | ₩51,600 | ₩53,600 | ₩51,600 | ₩52,200 | +1.16% | 5.6천 |
|---|
| 2026.07.16 | ₩54,000 | ₩55,100 | ₩53,600 | ₩53,800 | -0.37% | 3.1천 |
|---|
| 2026.07.15 | ₩53,800 | ₩56,200 | ₩53,800 | ₩55,400 | +2.97% | 3.8천 |
|---|
| 2026.07.14 | ₩53,300 | ₩55,500 | ₩52,700 | ₩53,800 | +0.94% | 7.9천 |
|---|
| 2026.07.13 | ₩55,000 | ₩57,600 | ₩53,600 | ₩53,800 | -2.18% | 3.3천 |
|---|
| 2026.07.10 | ₩54,100 | ₩57,600 | ₩54,100 | ₩56,300 | +4.07% | 3.5천 |
|---|
| 2026.07.09 | ₩52,800 | ₩56,000 | ₩52,800 | ₩54,100 | +2.46% | 5.6천 |
|---|
| 2026.07.08 | ₩52,200 | ₩57,300 | ₩52,200 | ₩55,000 | +5.36% | 7.6천 |
|---|
| 2026.07.07 | ₩59,400 | ₩59,700 | ₩55,000 | ₩56,100 | -5.56% | 1.2만 |
|---|
| 2026.07.06 | ₩57,200 | ₩61,900 | ₩57,200 | ₩61,200 | +6.99% | 8.1천 |
|---|
| 2026.07.03 | ₩55,000 | ₩57,500 | ₩53,500 | ₩57,200 | +4.00% | 5.6천 |
|---|
| 2026.07.02 | ₩56,500 | ₩57,000 | ₩54,600 | ₩55,000 | -2.65% | 4.6천 |
|---|
| 2026.07.01 | ₩56,200 | ₩58,100 | ₩53,500 | ₩57,000 | +1.42% | 3.1천 |
|---|
| 2026.06.30 | ₩56,000 | ₩57,900 | ₩55,800 | ₩56,200 | +0.36% | 2.5천 |
|---|
| 2026.06.29 | ₩54,900 | ₩58,500 | ₩54,700 | ₩56,900 | +3.64% | 5.6천 |
|---|
| 2026.06.26 | ₩55,300 | ₩56,300 | ₩53,800 | ₩54,900 | -0.72% | 8.6천 |
|---|
| 2026.06.25 | ₩57,500 | ₩58,800 | ₩56,300 | ₩56,300 | -2.09% | 5.7천 |
|---|
| 2026.06.24 | ₩52,100 | ₩58,300 | ₩52,100 | ₩57,600 | +10.56% | 4.8천 |
|---|
| 2026.06.23 | ₩56,000 | ₩60,500 | ₩55,000 | ₩55,000 | -1.79% | 1.1만 |
|---|
| 2026.06.22 | ₩58,600 | ₩60,700 | ₩57,000 | ₩60,000 | +2.39% | 6.8천 |
|---|
| 2026.06.19 | ₩62,600 | ₩63,200 | ₩59,500 | ₩60,800 | -2.88% | 7.4천 |
|---|
| 2026.06.18 | ₩62,700 | ₩63,800 | ₩61,900 | ₩63,400 | +1.12% | 4천 |
|---|
| 2026.06.17 | ₩61,600 | ₩63,900 | ₩61,600 | ₩63,900 | +3.73% | 3.7천 |
|---|
| 2026.06.16 | ₩61,000 | ₩63,900 | ₩61,000 | ₩63,000 | +3.28% | 6.2천 |
|---|
| 2026.06.15 | ₩62,100 | ₩63,500 | ₩61,300 | ₩61,700 | -0.64% | 4.8천 |
|---|
| 2026.06.12 | ₩59,200 | ₩62,900 | ₩59,200 | ₩61,900 | +4.56% | 1.1만 |
|---|
| 2026.06.11 | ₩55,800 | ₩59,000 | ₩55,600 | ₩58,100 | +4.12% | 6.6천 |
|---|
| 2026.06.10 | ₩55,100 | ₩60,500 | ₩55,100 | ₩56,900 | +3.27% | 9.1천 |
|---|
| 2026.06.09 | ₩55,400 | ₩61,000 | ₩55,400 | ₩60,100 | +8.48% | 1.1만 |
|---|
| 2026.06.08 | ₩58,500 | ₩58,500 | ₩54,000 | ₩56,000 | -4.27% | 1.2만 |
|---|
| 2026.06.05 | ₩64,100 | ₩66,300 | ₩60,700 | ₩61,800 | -3.59% | 1.8만 |
|---|
| 2026.06.04 | ₩57,900 | ₩62,100 | ₩57,900 | ₩61,800 | +6.74% | 8.2천 |
|---|
| 2026.06.02 | ₩57,000 | ₩59,100 | ₩56,200 | ₩58,300 | +2.28% | 1.2만 |
|---|
| 2026.06.01 | ₩59,700 | ₩60,800 | ₩58,100 | ₩58,500 | -2.01% | 1.3만 |
|---|
| 2026.05.29 | ₩61,300 | ₩61,700 | ₩59,400 | ₩60,100 | -1.96% | 1만 |
|---|
| 2026.05.28 | ₩61,400 | ₩62,500 | ₩59,500 | ₩61,300 | -0.16% | 1.5만 |
|---|
| 2026.05.27 | ₩64,800 | ₩66,000 | ₩62,400 | ₩62,400 | -3.70% | 1.1만 |
|---|
| 2026.05.26 | ₩65,900 | ₩67,500 | ₩64,700 | ₩64,800 | -1.67% | 1.2만 |
|---|
| 2026.05.22 | ₩64,700 | ₩67,400 | ₩64,700 | ₩65,300 | +0.93% | 9천 |
|---|
| 2026.05.21 | ₩62,600 | ₩66,000 | ₩62,600 | ₩64,700 | +3.35% | 9.2천 |
|---|
| 2026.05.20 | ₩62,200 | ₩64,000 | ₩61,800 | ₩62,000 | -0.32% | 1.1만 |
|---|
| 2026.05.19 | ₩63,500 | ₩66,400 | ₩63,500 | ₩64,700 | +1.89% | 9.9천 |
|---|
| 2026.05.18 | ₩65,700 | ₩67,600 | ₩61,400 | ₩66,800 | +1.67% | 1.5만 |
|---|
| 2026.05.15 | ₩73,500 | ₩75,400 | ₩66,200 | ₩66,800 | -9.12% | 6만 |
|---|
| 2026.05.14 | ₩73,000 | ₩74,300 | ₩72,400 | ₩72,900 | -0.14% | 1.1만 |
|---|
| 2026.05.13 | ₩70,900 | ₩73,000 | ₩70,500 | ₩73,000 | +2.96% | 7.8천 |
|---|
| 2026.05.12 | ₩74,100 | ₩75,500 | ₩70,000 | ₩71,800 | -3.10% | 2.7만 |
|---|
| 2026.05.11 | ₩75,100 | ₩76,100 | ₩73,400 | ₩74,000 | -1.46% | 1.8만 |
|---|
| 2026.05.08 | ₩74,400 | ₩75,200 | ₩73,700 | ₩74,700 | +0.40% | 1.3만 |
|---|
| 2026.05.07 | ₩78,700 | ₩78,700 | ₩73,400 | ₩75,100 | -4.57% | 3.1만 |
|---|
| 2026.05.06 | ₩79,900 | ₩80,300 | ₩76,500 | ₩79,000 | -1.13% | 6만 |
|---|
| 2026.05.04 | ₩73,200 | ₩77,400 | ₩73,200 | ₩76,400 | +4.37% | 3.8만 |
|---|
| 2026.04.30 | ₩72,700 | ₩74,100 | ₩72,400 | ₩73,000 | +0.41% | 1.7만 |
|---|
| 2026.04.29 | ₩73,700 | ₩74,300 | ₩73,100 | ₩73,900 | +0.27% | 1만 |
|---|
| 2026.04.28 | ₩75,000 | ₩75,000 | ₩74,000 | ₩74,000 | -1.33% | 1.6만 |
|---|
| 2026.04.27 | ₩74,600 | ₩76,700 | ₩74,200 | ₩74,600 | 0.00% | 2만 |
|---|
| 2026.04.24 | ₩75,100 | ₩75,300 | ₩74,300 | ₩74,300 | -1.07% | 7.3천 |
|---|
| 2026.04.23 | ₩76,100 | ₩76,600 | ₩74,100 | ₩75,100 | -1.31% | 1만 |
|---|
| 2026.04.22 | ₩75,100 | ₩75,600 | ₩74,100 | ₩75,600 | +0.67% | 7.1천 |
|---|
| 2026.04.21 | ₩75,300 | ₩76,000 | ₩74,600 | ₩75,600 | +0.40% | 1만 |
|---|
| 2026.04.20 | ₩75,400 | ₩75,800 | ₩74,700 | ₩75,200 | -0.27% | 9.5천 |
|---|
| 2026.04.17 | ₩76,500 | ₩76,500 | ₩75,300 | ₩76,100 | -0.52% | 1.1만 |
|---|
| 2026.04.16 | ₩76,500 | ₩77,400 | ₩76,100 | ₩76,500 | 0.00% | 1.5만 |
|---|
| 2026.04.15 | ₩77,600 | ₩77,600 | ₩75,500 | ₩76,200 | -1.80% | 1.4만 |
|---|
| 2026.04.14 | ₩75,400 | ₩76,900 | ₩75,400 | ₩75,500 | +0.13% | 1.2만 |
|---|
| 2026.04.13 | ₩74,600 | ₩75,800 | ₩74,100 | ₩74,400 | -0.27% | 6.4천 |
|---|
| 2026.04.10 | ₩77,700 | ₩78,000 | ₩76,200 | ₩77,100 | -0.77% | 1.2만 |
|---|
| 2026.04.09 | ₩75,200 | ₩76,200 | ₩73,700 | ₩74,900 | -0.40% | 1.1만 |
|---|
| 2026.04.08 | ₩73,900 | ₩77,000 | ₩73,900 | ₩76,900 | +4.06% | 2만 |
|---|
| 2026.04.07 | ₩71,200 | ₩72,500 | ₩70,200 | ₩71,500 | +0.42% | 1.3만 |
|---|
| 2026.04.06 | ₩71,000 | ₩73,500 | ₩70,700 | ₩71,100 | +0.14% | 1.4만 |
|---|
| 2026.04.03 | ₩71,800 | ₩73,100 | ₩71,400 | ₩72,100 | +0.42% | 1.7만 |
|---|
| 2026.04.02 | ₩75,700 | ₩76,400 | ₩69,700 | ₩71,400 | -5.68% | 3.4만 |
|---|
| 2026.04.01 | ₩75,400 | ₩78,000 | ₩75,100 | ₩77,100 | +2.25% | 2.3만 |
|---|
| 2026.03.31 | ₩73,300 | ₩75,500 | ₩72,900 | ₩73,900 | +0.82% | 2.2만 |
|---|
| 2026.03.30 | ₩72,100 | ₩75,500 | ₩70,600 | ₩75,300 | +4.44% | 2.2만 |
|---|
| 2026.03.27 | ₩72,800 | ₩76,500 | ₩72,800 | ₩75,800 | +4.12% | 1.5만 |
|---|
| 2026.03.26 | ₩76,700 | ₩76,700 | ₩74,400 | ₩75,000 | -2.22% | 7.9천 |
|---|
| 2026.03.25 | ₩75,300 | ₩77,200 | ₩75,300 | ₩77,000 | +2.26% | 1.3만 |
|---|
| 2026.03.24 | ₩76,000 | ₩76,800 | ₩72,800 | ₩74,900 | -1.45% | 1.7만 |
|---|
| 2026.03.23 | ₩75,200 | ₩76,000 | ₩73,000 | ₩73,800 | -1.86% | 2.2만 |
|---|
| 2026.03.20 | ₩78,000 | ₩80,300 | ₩77,800 | ₩78,600 | +0.77% | 2.5만 |
|---|
| 2026.03.19 | ₩76,900 | ₩78,600 | ₩76,200 | ₩77,100 | +0.26% | 1.8만 |
|---|
| 2026.03.18 | ₩78,600 | ₩80,000 | ₩78,200 | ₩79,500 | +1.15% | 2.3만 |
|---|
| 2026.03.17 | ₩79,800 | ₩80,400 | ₩77,300 | ₩77,600 | -2.76% | 2만 |
|---|
| 2026.03.16 | ₩79,900 | ₩81,200 | ₩76,800 | ₩78,300 | -2.00% | 2.9만 |
|---|
| 2026.03.13 | ₩82,600 | ₩83,700 | ₩80,100 | ₩81,500 | -1.33% | 4.7만 |
|---|
| 2026.03.12 | ₩89,100 | ₩89,900 | ₩84,200 | ₩86,800 | -2.58% | 11.2만 |
|---|
| 2026.03.11 | ₩84,100 | ₩85,000 | ₩79,100 | ₩81,200 | -3.45% | 6.7만 |
|---|
| 2026.03.10 | ₩76,800 | ₩77,900 | ₩74,500 | ₩77,200 | +0.52% | 2.4만 |
|---|
| 2026.03.09 | ₩71,400 | ₩73,600 | ₩70,500 | ₩73,600 | +3.08% | 2.5만 |
|---|
| 2026.03.06 | ₩75,000 | ₩78,900 | ₩74,600 | ₩78,800 | +5.07% | 3.1만 |
|---|
| 2026.03.05 | ₩75,900 | ₩78,500 | ₩74,600 | ₩77,200 | +1.71% | 6만 |
|---|
| 2026.03.04 | ₩72,100 | ₩76,500 | ₩66,200 | ₩67,900 | -5.83% | 9.7만 |
|---|
| 2026.03.03 | ₩85,500 | ₩86,000 | ₩79,500 | ₩79,700 | -6.78% | 7만 |
|---|
| 2026.02.27 | ₩93,100 | ₩93,600 | ₩89,000 | ₩90,300 | -3.01% | 8.4만 |
|---|
| 2026.02.26 | ₩97,100 | ₩101,300 | ₩92,000 | ₩96,500 | -0.62% | 15.9만 |
|---|
| 2026.02.25 | ₩97,800 | ₩99,900 | ₩93,200 | ₩97,800 | 0.00% | 11.1만 |
|---|
| 2026.02.24 | ₩97,200 | ₩99,400 | ₩91,100 | ₩98,400 | +1.23% | 15.7만 |
|---|
| 2026.02.23 | ₩102,500 | ₩104,600 | ₩90,700 | ₩103,300 | +0.78% | 30.8만 |
|---|
| 2026.02.20 | ₩89,900 | ₩89,900 | ₩81,500 | ₩88,700 | -1.33% | 20만 |
|---|
| 2026.02.19 | ₩83,400 | ₩84,600 | ₩81,000 | ₩83,800 | +0.48% | 20.8만 |
|---|
| 2026.02.13 | ₩83,900 | ₩88,200 | ₩77,500 | ₩77,700 | -7.39% | 67.6만 |
|---|
| 2026.02.12 | ₩74,400 | ₩77,400 | ₩73,600 | ₩77,400 | +4.03% | 4.1만 |
|---|
| 2026.02.11 | ₩73,300 | ₩73,300 | ₩71,500 | ₩72,900 | -0.55% | 8.7천 |
|---|
| 2026.02.10 | ₩72,300 | ₩74,100 | ₩71,500 | ₩73,400 | +1.52% | 1.7만 |
|---|
| 2026.02.09 | ₩71,600 | ₩73,900 | ₩70,600 | ₩72,300 | +0.98% | 1.7만 |
|---|
| 2026.02.06 | ₩68,000 | ₩70,300 | ₩66,600 | ₩69,700 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩72,900 | ₩73,900 | ₩71,400 | ₩71,500 | -1.92% | 1.7만 |
|---|
| 2026.02.04 | ₩75,000 | ₩75,200 | ₩73,200 | ₩74,500 | -0.67% | 4.6만 |
|---|
| 2026.02.03 | ₩73,700 | ₩78,900 | ₩73,100 | ₩77,900 | +5.70% | 9.6만 |
|---|
| 2026.02.02 | ₩74,600 | ₩76,800 | ₩69,900 | ₩71,700 | -3.89% | 4.5만 |
|---|
| 2026.01.30 | ₩72,600 | ₩73,100 | ₩70,600 | ₩71,800 | -1.10% | 3.1만 |
|---|
| 2026.01.29 | ₩68,000 | ₩74,700 | ₩66,300 | ₩72,600 | +6.76% | 8.4만 |
|---|
| 2026.01.28 | ₩68,000 | ₩69,000 | ₩67,300 | ₩68,000 | 0.00% | 2.9만 |
|---|
| 2026.01.27 | ₩68,500 | ₩68,800 | ₩66,200 | ₩68,400 | -0.15% | 3.3만 |
|---|
| 2026.01.26 | ₩67,200 | ₩68,200 | ₩65,400 | ₩66,500 | -1.04% | 4.9만 |
|---|
| 2026.01.23 | ₩62,500 | ₩76,700 | ₩62,500 | ₩69,000 | +10.40% | 27만 |
|---|
| 2026.01.22 | ₩61,300 | ₩61,500 | ₩58,500 | ₩59,900 | -2.28% | 2.6만 |
|---|
| 2026.01.21 | ₩61,300 | ₩63,800 | ₩60,200 | ₩61,500 | +0.33% | 2.2만 |
|---|
| 2026.01.20 | ₩61,900 | ₩66,500 | ₩61,300 | ₩64,700 | +4.52% | 3.4만 |
|---|
| 2026.01.19 | ₩63,600 | ₩64,700 | ₩61,700 | ₩61,900 | -2.67% | 1.3만 |
|---|
| 2026.01.16 | ₩62,900 | ₩64,100 | ₩62,200 | ₩63,800 | +1.43% | 2.4만 |
|---|
| 2026.01.15 | ₩61,000 | ₩64,000 | ₩60,600 | ₩63,000 | +3.28% | 4만 |
|---|
| 2026.01.14 | ₩55,500 | ₩60,200 | ₩54,900 | ₩58,800 | +5.95% | 2.4만 |
|---|
| 2026.01.13 | ₩56,200 | ₩56,300 | ₩55,200 | ₩55,300 | -1.60% | 3.8천 |
|---|
| 2026.01.12 | ₩56,200 | ₩57,100 | ₩55,600 | ₩55,800 | -0.71% | 6.6천 |
|---|
| 2026.01.09 | ₩56,000 | ₩56,600 | ₩56,000 | ₩56,200 | +0.36% | 4천 |
|---|
| 2026.01.08 | ₩55,800 | ₩56,900 | ₩55,800 | ₩56,500 | +1.25% | 4.6천 |
|---|
| 2026.01.07 | ₩57,700 | ₩58,300 | ₩55,800 | ₩56,200 | -2.60% | 1.1만 |
|---|
| 2026.01.06 | ₩55,900 | ₩57,700 | ₩55,700 | ₩57,500 | +2.86% | 1.4만 |
|---|
| 2026.01.05 | ₩55,000 | ₩57,100 | ₩55,000 | ₩55,800 | +1.45% | 8.9천 |
|---|
| 2026.01.02 | ₩55,000 | ₩56,800 | ₩54,800 | ₩55,800 | +1.45% | 1만 |
|---|
| 2025.12.30 | ₩58,100 | ₩58,100 | ₩55,900 | ₩56,000 | -3.61% | 1.6만 |
|---|
| 2025.12.29 | ₩59,400 | ₩59,400 | ₩57,700 | ₩57,700 | -2.86% | 1.3만 |
|---|
| 2025.12.26 | ₩58,800 | ₩61,500 | ₩58,500 | ₩59,200 | +0.68% | 1.9만 |
|---|
| 2025.12.24 | ₩59,100 | ₩59,800 | ₩58,900 | ₩59,000 | -0.17% | 6.8만 |
|---|
| 2025.12.23 | ₩59,200 | ₩59,700 | ₩58,400 | ₩59,600 | +0.68% | 1.9만 |
|---|
| 2025.12.22 | ₩60,900 | ₩60,900 | ₩58,700 | ₩59,000 | -3.12% | 1.4만 |
|---|
| 2025.12.19 | ₩60,100 | ₩61,300 | ₩58,500 | ₩59,500 | -1.00% | 1.9만 |
|---|
| 2025.12.18 | ₩58,800 | ₩61,500 | ₩58,700 | ₩59,800 | +1.70% | 1.7만 |
|---|
| 2025.12.17 | ₩59,300 | ₩60,300 | ₩58,500 | ₩59,800 | +0.84% | 8.9천 |
|---|
| 2025.12.16 | ₩59,200 | ₩60,600 | ₩59,200 | ₩59,400 | +0.34% | 1.3만 |
|---|
| 2025.12.15 | ₩59,900 | ₩60,300 | ₩59,000 | ₩59,700 | -0.33% | 1.4만 |
|---|
| 2025.12.12 | ₩59,400 | ₩61,100 | ₩59,400 | ₩60,400 | +1.68% | 2.3만 |
|---|
| 2025.12.11 | ₩59,200 | ₩60,400 | ₩58,800 | ₩59,300 | +0.17% | 1.2만 |
|---|
| 2025.12.10 | ₩60,200 | ₩60,200 | ₩59,100 | ₩59,200 | -1.66% | 1.2만 |
|---|
| 2025.12.09 | ₩58,700 | ₩59,600 | ₩58,500 | ₩59,600 | +1.53% | 7.7천 |
|---|
| 2025.12.08 | ₩59,900 | ₩60,700 | ₩58,800 | ₩59,000 | -1.50% | 1.4만 |
|---|
| 2025.12.05 | ₩59,300 | ₩60,100 | ₩58,900 | ₩59,900 | +1.01% | 1.4만 |
|---|
| 2025.12.04 | ₩60,500 | ₩60,600 | ₩59,000 | ₩59,400 | -1.82% | 2.6만 |
|---|
| 2025.12.03 | ₩59,500 | ₩62,700 | ₩59,400 | ₩61,100 | +2.69% | 4.3만 |
|---|
| 2025.12.02 | ₩58,300 | ₩60,900 | ₩57,800 | ₩59,500 | +2.06% | 2.3만 |
|---|
| 2025.12.01 | ₩60,000 | ₩61,100 | ₩58,000 | ₩59,000 | -1.67% | 3만 |
|---|
| 2025.11.28 | ₩60,500 | ₩60,500 | ₩59,600 | ₩60,400 | -0.17% | 2.1만 |
|---|
| 2025.11.27 | ₩60,000 | ₩62,500 | ₩60,000 | ₩60,500 | +0.83% | 2.4만 |
|---|
| 2025.11.26 | ₩61,400 | ₩61,600 | ₩58,900 | ₩60,900 | -0.81% | 3.9만 |
|---|
| 2025.11.25 | ₩65,900 | ₩66,900 | ₩60,400 | ₩60,900 | -7.59% | 5.7만 |
|---|
| 2025.11.24 | ₩64,400 | ₩70,400 | ₩62,800 | ₩65,500 | +1.71% | 9.9만 |
|---|
| 2025.11.21 | ₩63,400 | ₩64,500 | ₩62,800 | ₩63,600 | +0.32% | 2.1만 |
|---|
| 2025.11.20 | ₩66,200 | ₩68,100 | ₩66,000 | ₩66,700 | +0.76% | 2만 |
|---|
| 2025.11.19 | ₩67,900 | ₩67,900 | ₩64,400 | ₩65,000 | -4.27% | 3만 |
|---|
| 2025.11.18 | ₩70,100 | ₩70,600 | ₩66,500 | ₩66,900 | -4.56% | 5.1만 |
|---|
| 2025.11.17 | ₩70,800 | ₩71,900 | ₩69,200 | ₩71,300 | +0.71% | 3.7만 |
|---|
| 2025.11.14 | ₩71,400 | ₩72,600 | ₩70,100 | ₩70,700 | -0.98% | 7.7만 |
|---|
| 2025.11.13 | ₩73,400 | ₩75,000 | ₩71,700 | ₩73,400 | 0.00% | 8.3만 |
|---|
| 2025.11.12 | ₩70,500 | ₩82,200 | ₩68,900 | ₩74,700 | +5.96% | 44.7만 |
|---|
| 2025.11.11 | ₩71,800 | ₩73,400 | ₩68,500 | ₩69,900 | -2.65% | 7만 |
|---|
| 2025.11.10 | ₩69,700 | ₩74,200 | ₩69,700 | ₩71,600 | +2.73% | 17만 |
|---|
| 2025.11.07 | ₩69,200 | ₩70,100 | ₩65,700 | ₩67,700 | -2.17% | 5.9만 |
|---|
| 2025.11.06 | ₩65,300 | ₩71,800 | ₩63,100 | ₩69,800 | +6.89% | 9.5만 |
|---|
| 2025.11.05 | ₩65,400 | ₩65,600 | ₩62,100 | ₩64,400 | -1.53% | 3.7만 |
|---|
| 2025.11.04 | ₩69,000 | ₩69,100 | ₩66,200 | ₩66,200 | -4.06% | 4.2만 |
|---|
| 2025.11.03 | ₩68,200 | ₩71,900 | ₩68,200 | ₩69,500 | +1.91% | 8.6만 |
|---|
| 2025.10.31 | ₩67,800 | ₩68,600 | ₩66,000 | ₩67,800 | 0.00% | 4.2만 |
|---|
| 2025.10.30 | ₩68,900 | ₩70,400 | ₩66,300 | ₩67,000 | -2.76% | 4.6만 |
|---|
| 2025.10.29 | ₩68,600 | ₩69,000 | ₩67,200 | ₩68,700 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩68,400 | ₩69,700 | ₩66,900 | ₩69,000 | +0.88% | 4만 |
|---|
| 2025.10.27 | ₩69,100 | ₩71,600 | ₩68,400 | ₩69,100 | 0.00% | 7.6만 |
|---|
| 2025.10.24 | ₩68,900 | ₩70,800 | ₩67,600 | ₩67,800 | -1.60% | 5.2만 |
|---|
| 2025.10.23 | ₩66,800 | ₩69,200 | ₩65,100 | ₩68,100 | +1.95% | 3.6만 |
|---|
| 2025.10.22 | ₩67,200 | ₩67,900 | ₩65,000 | ₩67,400 | +0.30% | 3.3만 |
|---|
| 2025.10.21 | ₩70,500 | ₩70,700 | ₩67,100 | ₩67,400 | -4.40% | 6.2만 |
|---|
| 2025.10.20 | ₩63,100 | ₩70,500 | ₩63,100 | ₩70,000 | +10.94% | 12.6만 |
|---|
| 2025.10.17 | ₩65,600 | ₩65,800 | ₩62,900 | ₩63,000 | -3.96% | 4.5만 |
|---|
| 2025.10.16 | ₩64,600 | ₩68,900 | ₩64,600 | ₩66,100 | +2.32% | 10.1만 |
|---|
| 2025.10.15 | ₩62,400 | ₩64,800 | ₩61,600 | ₩64,600 | +3.53% | 3.8만 |
|---|
| 2025.10.14 | ₩61,600 | ₩63,400 | ₩61,000 | ₩61,000 | -0.97% | 4.7만 |
|---|
| 2025.10.13 | ₩61,000 | ₩62,400 | ₩60,500 | ₩61,600 | +0.98% | 3.2만 |
|---|
| 2025.10.10 | ₩65,000 | ₩65,400 | ₩63,100 | ₩63,800 | -1.85% | 3.9만 |
|---|