시장 데이터를 불러오는 중
전체 종목
신영증권 과거 주가
001720.KS · KOSPI
주요 제품·사업: 증권업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001720.KS · KOSPI
주요 제품·사업: 증권업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩139,600 | ₩139,600 | ₩135,800 | ₩135,800 | -2.72% | 7.2천 |
| 2026.10.07 | ₩144,000 | ₩144,000 | ₩138,800 | ₩139,600 | -3.06% | 4.9천 |
| 2026.10.06 | ₩139,900 | ₩144,800 | ₩139,300 | ₩142,100 | +1.57% | 1.7만 |
| 2026.10.02 | ₩139,300 | ₩139,900 | ₩136,300 | ₩139,800 | +0.36% | 1.4만 |
| 2026.10.01 | ₩140,000 | ₩140,000 | ₩136,200 | ₩139,300 | -0.50% | 1.4만 |
| 2026.09.30 | ₩141,200 | ₩141,200 | ₩138,600 | ₩140,100 | -0.78% | 1.1만 |
| 2026.09.29 | ₩140,500 | ₩141,300 | ₩138,200 | ₩141,200 | +0.50% | 5천 |
| 2026.09.28 | ₩138,500 | ₩142,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,600 |
| ₩142,500 |
| +2.89% |
| 7.1천 |
| 2026.09.23 | ₩139,600 | ₩139,600 | ₩137,200 | ₩138,000 | -1.15% | 6.7천 |
|---|
| 2026.09.22 | ₩140,500 | ₩142,500 | ₩138,000 | ₩139,600 | -0.64% | 7천 |
|---|
| 2026.09.21 | ₩140,300 | ₩143,300 | ₩139,900 | ₩140,000 | -0.21% | 6.2천 |
|---|
| 2026.09.18 | ₩140,900 | ₩144,400 | ₩140,200 | ₩141,000 | +0.07% | 5.7천 |
|---|
| 2026.09.17 | ₩144,700 | ₩144,700 | ₩140,400 | ₩140,400 | -2.97% | 8.4천 |
|---|
| 2026.09.16 | ₩145,900 | ₩146,300 | ₩141,500 | ₩143,000 | -1.99% | 5천 |
|---|
| 2026.09.15 | ₩149,700 | ₩149,700 | ₩143,900 | ₩146,200 | -2.34% | 3.3천 |
|---|
| 2026.09.14 | ₩148,000 | ₩149,800 | ₩145,000 | ₩147,000 | -0.68% | 4.2천 |
|---|
| 2026.09.11 | ₩146,100 | ₩150,400 | ₩143,800 | ₩148,300 | +1.51% | 6.7천 |
|---|
| 2026.09.10 | ₩147,700 | ₩149,900 | ₩143,500 | ₩147,000 | -0.47% | 1.9만 |
|---|
| 2026.09.09 | ₩148,400 | ₩148,900 | ₩145,200 | ₩147,700 | -0.47% | 9.8천 |
|---|
| 2026.09.08 | ₩149,200 | ₩150,400 | ₩147,000 | ₩147,300 | -1.27% | 5.9천 |
|---|
| 2026.09.07 | ₩149,300 | ₩151,000 | ₩147,500 | ₩147,700 | -1.07% | 7.2천 |
|---|
| 2026.09.04 | ₩150,400 | ₩154,800 | ₩146,700 | ₩148,000 | -1.60% | 6.5천 |
|---|
| 2026.09.03 | ₩151,300 | ₩153,300 | ₩148,800 | ₩149,500 | -1.19% | 5천 |
|---|
| 2026.09.02 | ₩152,900 | ₩153,800 | ₩149,600 | ₩151,000 | -1.24% | 3.6천 |
|---|
| 2026.09.01 | ₩154,700 | ₩156,400 | ₩153,100 | ₩154,000 | -0.45% | 3천 |
|---|
| 2026.08.31 | ₩154,300 | ₩156,400 | ₩149,600 | ₩156,400 | +1.36% | 3.7천 |
|---|
| 2026.08.28 | ₩156,100 | ₩156,100 | ₩152,200 | ₩154,900 | -0.77% | 4.5천 |
|---|
| 2026.08.27 | ₩159,900 | ₩161,000 | ₩154,600 | ₩155,200 | -2.94% | 3.9천 |
|---|
| 2026.08.26 | ₩156,000 | ₩158,800 | ₩152,900 | ₩158,800 | +1.79% | 3.3천 |
|---|
| 2026.08.25 | ₩156,700 | ₩156,900 | ₩150,500 | ₩156,000 | -0.45% | 7.3천 |
|---|
| 2026.08.24 | ₩158,900 | ₩158,900 | ₩154,600 | ₩155,100 | -2.39% | 5.2천 |
|---|
| 2026.08.21 | ₩160,700 | ₩161,500 | ₩157,100 | ₩158,800 | -1.18% | 5천 |
|---|
| 2026.08.20 | ₩158,800 | ₩165,800 | ₩158,700 | ₩162,400 | +2.27% | 6.7천 |
|---|
| 2026.08.19 | ₩154,100 | ₩161,500 | ₩154,000 | ₩156,600 | +1.62% | 4.9천 |
|---|
| 2026.08.18 | ₩166,100 | ₩167,000 | ₩161,000 | ₩161,500 | -2.77% | 7.1천 |
|---|
| 2026.08.14 | ₩162,300 | ₩168,000 | ₩160,000 | ₩166,100 | +2.34% | 1.6만 |
|---|
| 2026.08.13 | ₩160,000 | ₩163,500 | ₩158,200 | ₩159,400 | -0.38% | 9천 |
|---|
| 2026.08.12 | ₩154,000 | ₩159,900 | ₩154,000 | ₩158,900 | +3.18% | 1.1만 |
|---|
| 2026.08.11 | ₩151,400 | ₩156,000 | ₩150,000 | ₩155,100 | +2.44% | 8.5천 |
|---|
| 2026.08.10 | ₩156,000 | ₩156,000 | ₩149,300 | ₩150,100 | -3.78% | 4.6천 |
|---|
| 2026.08.07 | ₩156,700 | ₩156,700 | ₩147,100 | ₩151,400 | -3.38% | 7.5천 |
|---|
| 2026.08.06 | ₩145,700 | ₩154,000 | ₩145,600 | ₩153,000 | +5.01% | 1.4만 |
|---|
| 2026.08.05 | ₩145,700 | ₩148,900 | ₩143,300 | ₩147,100 | +0.96% | 5.2천 |
|---|
| 2026.08.04 | ₩140,800 | ₩144,300 | ₩140,400 | ₩142,500 | +1.21% | 4천 |
|---|
| 2026.08.03 | ₩140,000 | ₩144,000 | ₩136,000 | ₩140,500 | +0.36% | 6천 |
|---|
| 2026.07.31 | ₩138,500 | ₩141,100 | ₩131,500 | ₩140,300 | +1.30% | 1.1만 |
|---|
| 2026.07.30 | ₩119,300 | ₩136,500 | ₩119,300 | ₩130,100 | +9.05% | 1.5만 |
|---|
| 2026.07.29 | ₩134,300 | ₩138,000 | ₩121,000 | ₩128,000 | -4.69% | 2.3만 |
|---|
| 2026.07.28 | ₩141,300 | ₩143,800 | ₩132,900 | ₩133,700 | -5.38% | 1만 |
|---|
| 2026.07.27 | ₩144,700 | ₩148,000 | ₩143,400 | ₩146,400 | +1.17% | 5.1천 |
|---|
| 2026.07.24 | ₩146,800 | ₩149,100 | ₩141,500 | ₩142,600 | -2.86% | 5.8천 |
|---|
| 2026.07.23 | ₩142,100 | ₩147,800 | ₩142,100 | ₩147,800 | +4.01% | 6.7천 |
|---|
| 2026.07.22 | ₩144,700 | ₩149,500 | ₩142,900 | ₩142,900 | -1.24% | 7.1천 |
|---|
| 2026.07.21 | ₩139,000 | ₩144,000 | ₩138,200 | ₩142,700 | +2.66% | 6.4천 |
|---|
| 2026.07.20 | ₩147,000 | ₩147,000 | ₩139,300 | ₩141,000 | -4.08% | 1.2만 |
|---|
| 2026.07.16 | ₩148,900 | ₩150,600 | ₩145,700 | ₩149,400 | +0.34% | 8.1천 |
|---|
| 2026.07.15 | ₩151,200 | ₩154,800 | ₩148,800 | ₩149,400 | -1.19% | 1.4만 |
|---|
| 2026.07.14 | ₩149,900 | ₩155,200 | ₩145,300 | ₩149,700 | -0.13% | 1.3만 |
|---|
| 2026.07.13 | ₩156,900 | ₩161,000 | ₩149,100 | ₩151,500 | -3.44% | 1.3만 |
|---|
| 2026.07.10 | ₩148,200 | ₩159,900 | ₩148,200 | ₩156,900 | +5.87% | 1.1만 |
|---|
| 2026.07.09 | ₩148,400 | ₩154,200 | ₩146,200 | ₩148,000 | -0.27% | 1.6만 |
|---|
| 2026.07.08 | ₩152,400 | ₩163,900 | ₩152,300 | ₩154,000 | +1.05% | 1.6만 |
|---|
| 2026.07.07 | ₩173,200 | ₩175,800 | ₩159,500 | ₩162,400 | -6.24% | 1.3만 |
|---|
| 2026.07.06 | ₩173,800 | ₩179,000 | ₩169,400 | ₩177,600 | +2.19% | 1.3만 |
|---|
| 2026.07.03 | ₩160,400 | ₩171,700 | ₩156,600 | ₩171,200 | +6.73% | 1.4만 |
|---|
| 2026.07.02 | ₩160,000 | ₩164,800 | ₩156,800 | ₩159,300 | -0.44% | 1.3만 |
|---|
| 2026.07.01 | ₩163,900 | ₩166,200 | ₩160,900 | ₩163,900 | 0.00% | 1만 |
|---|
| 2026.06.30 | ₩168,000 | ₩168,000 | ₩160,600 | ₩161,800 | -3.69% | 1.2만 |
|---|
| 2026.06.29 | ₩155,500 | ₩168,300 | ₩155,500 | ₩165,400 | +6.37% | 1.2만 |
|---|
| 2026.06.26 | ₩166,000 | ₩166,000 | ₩155,000 | ₩157,600 | -5.06% | 1.9만 |
|---|
| 2026.06.25 | ₩162,500 | ₩171,800 | ₩162,500 | ₩164,400 | +1.17% | 9.5천 |
|---|
| 2026.06.24 | ₩160,200 | ₩167,800 | ₩160,200 | ₩162,500 | +1.44% | 9.6천 |
|---|
| 2026.06.23 | ₩174,400 | ₩175,700 | ₩163,000 | ₩164,700 | -5.56% | 2.2만 |
|---|
| 2026.06.22 | ₩176,700 | ₩176,700 | ₩167,200 | ₩170,500 | -3.51% | 1.5만 |
|---|
| 2026.06.19 | ₩190,600 | ₩190,600 | ₩173,000 | ₩179,600 | -5.77% | 2.5만 |
|---|
| 2026.06.18 | ₩193,000 | ₩196,500 | ₩187,200 | ₩187,200 | -3.01% | 1.5만 |
|---|
| 2026.06.17 | ₩192,500 | ₩196,100 | ₩188,200 | ₩192,500 | 0.00% | 1.5만 |
|---|
| 2026.06.16 | ₩184,000 | ₩193,100 | ₩181,400 | ₩193,100 | +4.95% | 2.6만 |
|---|
| 2026.06.15 | ₩189,900 | ₩194,900 | ₩179,200 | ₩182,700 | -3.79% | 5.6만 |
|---|
| 2026.06.12 | ₩175,700 | ₩187,400 | ₩173,900 | ₩187,000 | +6.43% | 2.9만 |
|---|
| 2026.06.11 | ₩163,000 | ₩172,300 | ₩162,400 | ₩169,300 | +3.87% | 1.4만 |
|---|
| 2026.06.10 | ₩165,900 | ₩174,400 | ₩164,000 | ₩168,200 | +1.39% | 1.6만 |
|---|
| 2026.06.09 | ₩169,500 | ₩173,400 | ₩165,000 | ₩171,400 | +1.12% | 2만 |
|---|
| 2026.06.08 | ₩173,500 | ₩178,700 | ₩166,100 | ₩166,900 | -3.80% | 5만 |
|---|
| 2026.06.05 | ₩215,000 | ₩222,000 | ₩193,300 | ₩194,600 | -9.49% | 10.5만 |
|---|
| 2026.06.04 | ₩178,000 | ₩188,900 | ₩178,000 | ₩188,400 | +5.84% | 2.2만 |
|---|
| 2026.06.02 | ₩170,000 | ₩179,900 | ₩168,500 | ₩179,900 | +5.82% | 3만 |
|---|
| 2026.06.01 | ₩170,600 | ₩174,900 | ₩166,500 | ₩170,200 | -0.23% | 1.7만 |
|---|
| 2026.05.29 | ₩174,000 | ₩175,400 | ₩168,500 | ₩172,000 | -1.15% | 1.3만 |
|---|
| 2026.05.28 | ₩178,500 | ₩178,500 | ₩165,300 | ₩173,500 | -2.80% | 2.2만 |
|---|
| 2026.05.27 | ₩184,000 | ₩184,800 | ₩176,600 | ₩178,700 | -2.88% | 1.8만 |
|---|
| 2026.05.26 | ₩187,800 | ₩191,900 | ₩179,600 | ₩180,900 | -3.67% | 1.7만 |
|---|
| 2026.05.22 | ₩181,200 | ₩188,900 | ₩181,200 | ₩185,100 | +2.15% | 1만 |
|---|
| 2026.05.21 | ₩173,300 | ₩183,400 | ₩173,300 | ₩180,100 | +3.92% | 9.3천 |
|---|
| 2026.05.20 | ₩174,000 | ₩175,000 | ₩166,500 | ₩169,900 | -2.36% | 1.4만 |
|---|
| 2026.05.19 | ₩182,800 | ₩185,900 | ₩174,200 | ₩174,400 | -4.60% | 1.5만 |
|---|
| 2026.05.18 | ₩179,700 | ₩193,900 | ₩170,000 | ₩186,600 | +3.84% | 5.1만 |
|---|
| 2026.05.15 | ₩192,500 | ₩193,800 | ₩176,000 | ₩180,600 | -6.18% | 4.1만 |
|---|
| 2026.05.14 | ₩188,300 | ₩191,200 | ₩186,000 | ₩188,800 | +0.27% | 1.2만 |
|---|
| 2026.05.13 | ₩184,800 | ₩187,900 | ₩181,100 | ₩184,000 | -0.43% | 1.6만 |
|---|
| 2026.05.12 | ₩200,000 | ₩200,500 | ₩180,100 | ₩186,500 | -6.75% | 4만 |
|---|
| 2026.05.11 | ₩203,500 | ₩204,000 | ₩196,900 | ₩197,800 | -2.80% | 2.2만 |
|---|
| 2026.05.08 | ₩199,900 | ₩204,000 | ₩199,500 | ₩201,000 | +0.55% | 1.6만 |
|---|
| 2026.05.07 | ₩211,500 | ₩211,500 | ₩199,100 | ₩205,000 | -3.07% | 2.7만 |
|---|
| 2026.05.06 | ₩216,000 | ₩216,000 | ₩205,000 | ₩212,500 | -1.62% | 5.4만 |
|---|
| 2026.05.04 | ₩202,500 | ₩212,000 | ₩198,700 | ₩206,500 | +1.98% | 2.8만 |
|---|
| 2026.04.30 | ₩201,000 | ₩203,500 | ₩197,100 | ₩197,100 | -1.94% | 1.1만 |
|---|
| 2026.04.29 | ₩203,500 | ₩203,500 | ₩199,900 | ₩201,000 | -1.23% | 1만 |
|---|
| 2026.04.28 | ₩206,000 | ₩206,500 | ₩201,000 | ₩202,000 | -1.94% | 1.2만 |
|---|
| 2026.04.27 | ₩202,500 | ₩208,000 | ₩201,000 | ₩204,500 | +0.99% | 1.9만 |
|---|
| 2026.04.24 | ₩202,500 | ₩204,000 | ₩199,900 | ₩201,000 | -0.74% | 2.8만 |
|---|
| 2026.04.23 | ₩207,000 | ₩208,500 | ₩198,500 | ₩203,000 | -1.93% | 1.6만 |
|---|
| 2026.04.22 | ₩202,000 | ₩205,000 | ₩199,400 | ₩205,000 | +1.49% | 1.3만 |
|---|
| 2026.04.21 | ₩206,000 | ₩206,000 | ₩199,800 | ₩202,000 | -1.94% | 2.6만 |
|---|
| 2026.04.20 | ₩205,000 | ₩205,500 | ₩202,500 | ₩204,000 | -0.49% | 1.1만 |
|---|
| 2026.04.17 | ₩210,500 | ₩210,500 | ₩205,500 | ₩208,500 | -0.95% | 7.3천 |
|---|
| 2026.04.16 | ₩209,500 | ₩212,000 | ₩207,500 | ₩208,500 | -0.48% | 1.6만 |
|---|
| 2026.04.15 | ₩211,500 | ₩211,500 | ₩205,500 | ₩209,000 | -1.18% | 1.5만 |
|---|
| 2026.04.14 | ₩207,000 | ₩211,000 | ₩204,500 | ₩206,500 | -0.24% | 7.5만 |
|---|
| 2026.04.13 | ₩197,200 | ₩203,500 | ₩196,900 | ₩202,000 | +2.43% | 8.8천 |
|---|
| 2026.04.10 | ₩209,000 | ₩209,500 | ₩202,000 | ₩203,500 | -2.63% | 1.4만 |
|---|
| 2026.04.09 | ₩205,000 | ₩208,500 | ₩201,000 | ₩204,500 | -0.24% | 1.4만 |
|---|
| 2026.04.08 | ₩192,300 | ₩209,000 | ₩192,300 | ₩208,500 | +8.42% | 3만 |
|---|
| 2026.04.07 | ₩186,100 | ₩191,000 | ₩183,000 | ₩184,700 | -0.75% | 1.1만 |
|---|
| 2026.04.06 | ₩187,600 | ₩190,000 | ₩182,500 | ₩185,100 | -1.33% | 1.5만 |
|---|
| 2026.04.03 | ₩189,300 | ₩191,700 | ₩186,500 | ₩187,500 | -0.95% | 1.5만 |
|---|
| 2026.04.02 | ₩198,600 | ₩201,500 | ₩184,800 | ₩185,600 | -6.55% | 2.3만 |
|---|
| 2026.04.01 | ₩191,500 | ₩199,400 | ₩191,400 | ₩198,600 | +3.71% | 1.6만 |
|---|
| 2026.03.31 | ₩190,600 | ₩191,000 | ₩184,000 | ₩184,400 | -3.25% | 2.6만 |
|---|
| 2026.03.30 | ₩195,500 | ₩197,400 | ₩191,500 | ₩193,100 | -1.23% | 1.7만 |
|---|
| 2026.03.27 | ₩197,600 | ₩209,000 | ₩196,700 | ₩206,000 | +4.25% | 2.9만 |
|---|
| 2026.03.26 | ₩210,000 | ₩210,000 | ₩199,900 | ₩201,500 | -4.05% | 1.6만 |
|---|
| 2026.03.25 | ₩205,000 | ₩212,500 | ₩204,500 | ₩210,000 | +2.44% | 2.7만 |
|---|
| 2026.03.24 | ₩205,500 | ₩206,000 | ₩196,500 | ₩202,000 | -1.70% | 1.6만 |
|---|
| 2026.03.23 | ₩202,000 | ₩202,000 | ₩197,900 | ₩199,500 | -1.24% | 2.3만 |
|---|
| 2026.03.20 | ₩212,000 | ₩213,000 | ₩207,000 | ₩209,000 | -1.42% | 2.3만 |
|---|
| 2026.03.19 | ₩202,500 | ₩211,000 | ₩200,000 | ₩207,000 | +2.22% | 2.9만 |
|---|
| 2026.03.18 | ₩203,000 | ₩210,000 | ₩201,500 | ₩208,500 | +2.71% | 3.5만 |
|---|
| 2026.03.17 | ₩205,500 | ₩208,000 | ₩199,600 | ₩199,600 | -2.87% | 1.7만 |
|---|
| 2026.03.16 | ₩206,000 | ₩206,000 | ₩197,100 | ₩199,700 | -3.06% | 2.7만 |
|---|
| 2026.03.13 | ₩205,000 | ₩211,500 | ₩203,000 | ₩207,000 | +0.98% | 3.3만 |
|---|
| 2026.03.12 | ₩211,500 | ₩215,750 | ₩205,000 | ₩213,500 | +0.95% | 6.1만 |
|---|
| 2026.03.11 | ₩213,000 | ₩213,500 | ₩198,000 | ₩201,000 | -5.63% | 7.4만 |
|---|
| 2026.03.10 | ₩190,800 | ₩191,600 | ₩183,000 | ₩186,400 | -2.31% | 4.1만 |
|---|
| 2026.03.09 | ₩175,000 | ₩181,400 | ₩170,100 | ₩180,400 | +3.09% | 3만 |
|---|
| 2026.03.06 | ₩185,000 | ₩196,300 | ₩183,500 | ₩194,000 | +4.86% | 3.9만 |
|---|
| 2026.03.05 | ₩187,100 | ₩195,400 | ₩182,600 | ₩188,700 | +0.86% | 6.2만 |
|---|
| 2026.03.04 | ₩187,600 | ₩194,800 | ₩168,200 | ₩169,700 | -9.54% | 8.6만 |
|---|
| 2026.03.03 | ₩211,500 | ₩216,000 | ₩200,500 | ₩200,500 | -5.20% | 8.4만 |
|---|
| 2026.02.27 | ₩229,000 | ₩230,000 | ₩222,000 | ₩225,500 | -1.53% | 5.2만 |
|---|
| 2026.02.26 | ₩231,500 | ₩236,000 | ₩223,500 | ₩233,000 | +0.65% | 7.7만 |
|---|
| 2026.02.25 | ₩240,000 | ₩243,500 | ₩225,500 | ₩233,000 | -2.92% | 12만 |
|---|
| 2026.02.24 | ₩243,000 | ₩245,000 | ₩222,500 | ₩237,500 | -2.26% | 11.9만 |
|---|
| 2026.02.23 | ₩271,500 | ₩272,000 | ₩240,500 | ₩255,000 | -6.08% | 15.4만 |
|---|
| 2026.02.20 | ₩248,000 | ₩248,000 | ₩225,000 | ₩243,000 | -2.02% | 9만 |
|---|
| 2026.02.19 | ₩248,000 | ₩249,000 | ₩232,500 | ₩240,500 | -3.02% | 11만 |
|---|
| 2026.02.13 | ₩215,500 | ₩241,500 | ₩208,000 | ₩227,500 | +5.57% | 19.4만 |
|---|
| 2026.02.12 | ₩188,600 | ₩198,300 | ₩187,000 | ₩194,100 | +2.92% | 4.3만 |
|---|
| 2026.02.11 | ₩189,800 | ₩189,800 | ₩183,400 | ₩184,700 | -2.69% | 2.3만 |
|---|
| 2026.02.10 | ₩185,000 | ₩191,800 | ₩182,500 | ₩188,500 | +1.89% | 2.5만 |
|---|
| 2026.02.09 | ₩184,500 | ₩188,000 | ₩182,000 | ₩183,800 | -0.38% | 3.7만 |
|---|
| 2026.02.06 | ₩179,000 | ₩180,600 | ₩171,700 | ₩177,900 | -0.61% | 2.7만 |
|---|
| 2026.02.05 | ₩186,800 | ₩190,200 | ₩183,500 | ₩185,400 | -0.75% | 2.2만 |
|---|
| 2026.02.04 | ₩186,500 | ₩189,000 | ₩181,800 | ₩188,000 | +0.80% | 3.4만 |
|---|
| 2026.02.03 | ₩180,000 | ₩194,300 | ₩179,500 | ₩192,000 | +6.67% | 7.1만 |
|---|
| 2026.02.02 | ₩183,500 | ₩184,000 | ₩169,500 | ₩172,600 | -5.94% | 5.1만 |
|---|
| 2026.01.30 | ₩178,100 | ₩179,200 | ₩173,900 | ₩176,600 | -0.84% | 3.4만 |
|---|
| 2026.01.29 | ₩167,300 | ₩179,500 | ₩164,800 | ₩178,500 | +6.69% | 6.4만 |
|---|
| 2026.01.28 | ₩169,200 | ₩171,000 | ₩160,000 | ₩166,800 | -1.42% | 3.3만 |
|---|
| 2026.01.27 | ₩166,500 | ₩170,700 | ₩162,900 | ₩169,500 | +1.80% | 4만 |
|---|
| 2026.01.26 | ₩164,100 | ₩167,500 | ₩161,500 | ₩165,300 | +0.73% | 3.9만 |
|---|
| 2026.01.23 | ₩152,800 | ₩171,900 | ₩152,800 | ₩165,800 | +8.51% | 12.8만 |
|---|
| 2026.01.22 | ₩151,100 | ₩151,400 | ₩145,300 | ₩146,700 | -2.91% | 4만 |
|---|
| 2026.01.21 | ₩155,800 | ₩157,600 | ₩150,200 | ₩151,400 | -2.82% | 2.8만 |
|---|
| 2026.01.20 | ₩148,900 | ₩161,500 | ₩146,000 | ₩159,000 | +6.78% | 8.1만 |
|---|
| 2026.01.19 | ₩151,000 | ₩155,000 | ₩146,100 | ₩147,400 | -2.38% | 2.7만 |
|---|
| 2026.01.16 | ₩150,400 | ₩155,600 | ₩149,500 | ₩153,800 | +2.26% | 4만 |
|---|
| 2026.01.15 | ₩145,000 | ₩151,200 | ₩144,400 | ₩150,900 | +4.07% | 5.8만 |
|---|
| 2026.01.14 | ₩132,100 | ₩143,800 | ₩129,300 | ₩141,400 | +7.04% | 5.4만 |
|---|
| 2026.01.13 | ₩131,500 | ₩131,500 | ₩129,700 | ₩130,900 | -0.46% | 1.1만 |
|---|
| 2026.01.12 | ₩130,500 | ₩131,400 | ₩129,300 | ₩130,800 | +0.23% | 1.4만 |
|---|
| 2026.01.09 | ₩131,000 | ₩131,000 | ₩128,300 | ₩129,300 | -1.30% | 1.4만 |
|---|
| 2026.01.08 | ₩134,000 | ₩134,400 | ₩129,800 | ₩129,800 | -3.13% | 2.2만 |
|---|
| 2026.01.07 | ₩136,200 | ₩136,700 | ₩132,900 | ₩133,500 | -1.98% | 1.8만 |
|---|
| 2026.01.06 | ₩133,000 | ₩135,200 | ₩132,300 | ₩134,800 | +1.35% | 3.8만 |
|---|
| 2026.01.05 | ₩132,700 | ₩134,700 | ₩130,500 | ₩132,500 | -0.15% | 3.2만 |
|---|
| 2026.01.02 | ₩136,200 | ₩136,200 | ₩131,400 | ₩132,800 | -2.50% | 3.1만 |
|---|
| 2025.12.30 | ₩142,300 | ₩149,200 | ₩132,200 | ₩134,100 | -5.76% | 4.4만 |
|---|
| 2025.12.29 | ₩141,500 | ₩144,000 | ₩140,000 | ₩143,000 | +1.06% | 1.4만 |
|---|
| 2025.12.26 | ₩144,400 | ₩145,900 | ₩141,100 | ₩141,500 | -2.01% | 1.8만 |
|---|
| 2025.12.24 | ₩142,900 | ₩143,400 | ₩141,500 | ₩143,000 | +0.07% | 1.2만 |
|---|
| 2025.12.23 | ₩143,600 | ₩144,700 | ₩142,000 | ₩142,400 | -0.84% | 1.5만 |
|---|
| 2025.12.22 | ₩143,200 | ₩143,700 | ₩140,100 | ₩142,200 | -0.70% | 1.4만 |
|---|
| 2025.12.19 | ₩142,000 | ₩144,200 | ₩141,200 | ₩142,900 | +0.63% | 1.4만 |
|---|
| 2025.12.18 | ₩140,200 | ₩144,000 | ₩139,600 | ₩142,200 | +1.43% | 1.4만 |
|---|
| 2025.12.17 | ₩142,500 | ₩145,000 | ₩137,200 | ₩142,900 | +0.28% | 1.9만 |
|---|
| 2025.12.16 | ₩144,500 | ₩146,200 | ₩141,500 | ₩142,000 | -1.73% | 2.5만 |
|---|
| 2025.12.15 | ₩141,900 | ₩145,700 | ₩141,900 | ₩144,500 | +1.83% | 1.7만 |
|---|
| 2025.12.12 | ₩142,200 | ₩146,100 | ₩141,900 | ₩145,700 | +2.46% | 2.1만 |
|---|
| 2025.12.11 | ₩141,200 | ₩144,200 | ₩140,600 | ₩140,600 | -0.42% | 1.4만 |
|---|
| 2025.12.10 | ₩143,400 | ₩143,400 | ₩140,000 | ₩140,500 | -2.02% | 1.4만 |
|---|
| 2025.12.09 | ₩143,200 | ₩143,200 | ₩141,100 | ₩142,400 | -0.56% | 1.1만 |
|---|
| 2025.12.08 | ₩145,500 | ₩145,500 | ₩140,800 | ₩142,400 | -2.13% | 1.4만 |
|---|
| 2025.12.05 | ₩144,200 | ₩144,400 | ₩141,900 | ₩144,000 | -0.14% | 1.2만 |
|---|
| 2025.12.04 | ₩146,800 | ₩147,300 | ₩142,700 | ₩143,400 | -2.32% | 1.4만 |
|---|
| 2025.12.03 | ₩144,000 | ₩151,100 | ₩142,700 | ₩146,800 | +1.94% | 3.3만 |
|---|
| 2025.12.02 | ₩139,600 | ₩142,200 | ₩138,800 | ₩141,700 | +1.50% | 2만 |
|---|
| 2025.12.01 | ₩141,100 | ₩141,300 | ₩137,900 | ₩138,600 | -1.77% | 1.8만 |
|---|
| 2025.11.28 | ₩141,700 | ₩142,900 | ₩139,600 | ₩139,900 | -1.27% | 1.8만 |
|---|
| 2025.11.27 | ₩140,500 | ₩143,400 | ₩140,100 | ₩141,200 | +0.50% | 1.9만 |
|---|
| 2025.11.26 | ₩141,200 | ₩141,200 | ₩137,000 | ₩140,100 | -0.78% | 2.9만 |
|---|
| 2025.11.25 | ₩146,600 | ₩146,900 | ₩139,000 | ₩139,900 | -4.57% | 3.1만 |
|---|
| 2025.11.24 | ₩144,100 | ₩148,700 | ₩140,100 | ₩144,100 | 0.00% | 4.2만 |
|---|
| 2025.11.21 | ₩140,600 | ₩143,000 | ₩139,800 | ₩141,100 | +0.36% | 1.4만 |
|---|
| 2025.11.20 | ₩145,800 | ₩147,900 | ₩143,900 | ₩147,000 | +0.82% | 2.7만 |
|---|
| 2025.11.19 | ₩144,400 | ₩145,600 | ₩140,100 | ₩142,500 | -1.32% | 2.3만 |
|---|
| 2025.11.18 | ₩152,000 | ₩152,600 | ₩143,100 | ₩143,400 | -5.66% | 4만 |
|---|
| 2025.11.17 | ₩155,400 | ₩157,000 | ₩151,100 | ₩153,900 | -0.97% | 4.3만 |
|---|
| 2025.11.14 | ₩157,000 | ₩158,800 | ₩154,200 | ₩155,100 | -1.21% | 3.5만 |
|---|
| 2025.11.13 | ₩164,500 | ₩165,500 | ₩159,000 | ₩163,300 | -0.73% | 5.6만 |
|---|
| 2025.11.12 | ₩156,500 | ₩168,700 | ₩153,000 | ₩166,700 | +6.52% | 13만 |
|---|
| 2025.11.11 | ₩156,200 | ₩156,700 | ₩149,700 | ₩155,500 | -0.45% | 7.1만 |
|---|
| 2025.11.10 | ₩148,400 | ₩159,200 | ₩148,400 | ₩155,000 | +4.45% | 12.9만 |
|---|
| 2025.11.07 | ₩144,900 | ₩146,500 | ₩139,000 | ₩141,500 | -2.35% | 2.7만 |
|---|
| 2025.11.06 | ₩143,100 | ₩150,300 | ₩138,600 | ₩147,000 | +2.73% | 4.1만 |
|---|
| 2025.11.05 | ₩141,900 | ₩142,100 | ₩136,300 | ₩140,500 | -0.99% | 3.2만 |
|---|
| 2025.11.04 | ₩152,600 | ₩152,600 | ₩143,900 | ₩143,900 | -5.70% | 5.4만 |
|---|
| 2025.11.03 | ₩147,100 | ₩153,900 | ₩145,300 | ₩153,400 | +4.28% | 6.4만 |
|---|
| 2025.10.31 | ₩141,200 | ₩146,900 | ₩139,600 | ₩144,900 | +2.62% | 4.7만 |
|---|
| 2025.10.30 | ₩143,600 | ₩145,100 | ₩139,300 | ₩140,100 | -2.44% | 2.6만 |
|---|
| 2025.10.29 | ₩142,800 | ₩142,800 | ₩140,200 | ₩142,000 | -0.56% | 1.8만 |
|---|
| 2025.10.28 | ₩141,300 | ₩145,300 | ₩140,000 | ₩142,300 | +0.71% | 2.7만 |
|---|
| 2025.10.27 | ₩142,000 | ₩146,100 | ₩140,200 | ₩142,000 | 0.00% | 3.7만 |
|---|
| 2025.10.24 | ₩137,000 | ₩139,700 | ₩136,100 | ₩137,700 | +0.51% | 1.9만 |
|---|
| 2025.10.23 | ₩137,200 | ₩137,200 | ₩133,200 | ₩135,600 | -1.17% | 1.4만 |
|---|
| 2025.10.22 | ₩139,800 | ₩139,800 | ₩133,300 | ₩137,700 | -1.50% | 2.2만 |
|---|
| 2025.10.21 | ₩145,100 | ₩145,200 | ₩138,300 | ₩138,300 | -4.69% | 3.3만 |
|---|
| 2025.10.20 | ₩134,600 | ₩143,500 | ₩131,800 | ₩143,400 | +6.54% | 4.7만 |
|---|
| 2025.10.17 | ₩136,600 | ₩136,600 | ₩133,300 | ₩133,500 | -2.27% | 1.6만 |
|---|
| 2025.10.16 | ₩134,500 | ₩139,400 | ₩134,400 | ₩137,800 | +2.45% | 2.4만 |
|---|
| 2025.10.15 | ₩131,400 | ₩134,400 | ₩130,600 | ₩134,400 | +2.28% | 1.2만 |
|---|
| 2025.10.14 | ₩130,600 | ₩133,800 | ₩130,500 | ₩131,000 | +0.31% | 1.3만 |
|---|
| 2025.10.13 | ₩130,500 | ₩132,100 | ₩129,900 | ₩131,000 | +0.38% | 1.4만 |
|---|
| 2025.10.10 | ₩138,000 | ₩138,000 | ₩133,700 | ₩134,400 | -2.61% | 1.8만 |
|---|