시장 데이터를 불러오는 중
전체 종목
코오롱 과거 주가
002020.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002020.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,900 | ₩23,000 | ₩22,400 | ₩22,650 | -1.09% | 1.7만 |
| 2026.10.07 | ₩23,900 | ₩23,900 | ₩22,900 | ₩23,000 | -3.77% | 2.5만 |
| 2026.10.06 | ₩23,850 | ₩24,000 | ₩23,500 | ₩23,700 | -0.63% | 1.8만 |
| 2026.10.02 | ₩24,000 | ₩24,150 | ₩23,400 | ₩23,550 | -1.88% | 2.4만 |
| 2026.10.01 | ₩23,300 | ₩24,300 | ₩22,800 | ₩24,150 | +3.65% | 2.8만 |
| 2026.09.30 | ₩23,500 | ₩23,800 | ₩23,200 | ₩23,300 | -0.85% | 1.4만 |
| 2026.09.29 | ₩24,150 | ₩24,150 | ₩23,300 | ₩23,500 | -2.69% | 2만 |
| 2026.09.28 | ₩24,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,800 |
| ₩24,200 |
| +0.83% |
| 2만 |
| 2026.09.23 | ₩24,150 | ₩24,400 | ₩23,500 | ₩23,900 | -1.04% | 3.8만 |
|---|
| 2026.09.22 | ₩24,500 | ₩24,600 | ₩23,800 | ₩23,900 | -2.45% | 2만 |
|---|
| 2026.09.21 | ₩25,000 | ₩25,000 | ₩23,800 | ₩24,350 | -2.60% | 4.4만 |
|---|
| 2026.09.18 | ₩24,950 | ₩25,100 | ₩24,450 | ₩25,100 | +0.60% | 2.3만 |
|---|
| 2026.09.17 | ₩24,500 | ₩24,950 | ₩24,300 | ₩24,800 | +1.22% | 1.7만 |
|---|
| 2026.09.16 | ₩24,600 | ₩24,650 | ₩24,250 | ₩24,500 | -0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩24,750 | ₩24,950 | ₩24,350 | ₩24,400 | -1.41% | 2.1만 |
|---|
| 2026.09.14 | ₩25,350 | ₩25,350 | ₩24,550 | ₩24,900 | -1.78% | 2.7만 |
|---|
| 2026.09.11 | ₩25,400 | ₩25,400 | ₩25,050 | ₩25,400 | 0.00% | 1만 |
|---|
| 2026.09.10 | ₩25,900 | ₩25,950 | ₩25,050 | ₩25,600 | -1.16% | 2.6만 |
|---|
| 2026.09.09 | ₩25,550 | ₩26,000 | ₩25,250 | ₩25,950 | +1.57% | 2.2만 |
|---|
| 2026.09.08 | ₩25,800 | ₩26,300 | ₩25,300 | ₩25,450 | -1.36% | 2.3만 |
|---|
| 2026.09.07 | ₩25,600 | ₩25,800 | ₩25,350 | ₩25,650 | +0.20% | 1.9만 |
|---|
| 2026.09.04 | ₩25,300 | ₩25,550 | ₩24,950 | ₩25,400 | +0.40% | 1.9만 |
|---|
| 2026.09.03 | ₩25,500 | ₩25,500 | ₩24,500 | ₩25,250 | -0.98% | 1.6만 |
|---|
| 2026.09.02 | ₩26,000 | ₩26,000 | ₩24,850 | ₩25,100 | -3.46% | 2.4만 |
|---|
| 2026.09.01 | ₩26,200 | ₩26,450 | ₩25,600 | ₩26,350 | +0.57% | 2.2만 |
|---|
| 2026.08.31 | ₩25,700 | ₩25,900 | ₩24,800 | ₩25,850 | +0.58% | 2.3만 |
|---|
| 2026.08.28 | ₩25,950 | ₩26,600 | ₩25,200 | ₩25,950 | 0.00% | 2.6만 |
|---|
| 2026.08.27 | ₩25,950 | ₩26,300 | ₩25,550 | ₩25,850 | -0.39% | 2.9만 |
|---|
| 2026.08.26 | ₩25,750 | ₩25,950 | ₩24,850 | ₩25,850 | +0.39% | 2.2만 |
|---|
| 2026.08.25 | ₩24,650 | ₩25,700 | ₩23,750 | ₩25,500 | +3.45% | 4.2만 |
|---|
| 2026.08.24 | ₩23,850 | ₩24,800 | ₩23,650 | ₩24,400 | +2.31% | 3.7만 |
|---|
| 2026.08.21 | ₩25,000 | ₩25,000 | ₩23,550 | ₩24,100 | -3.60% | 4.6만 |
|---|
| 2026.08.20 | ₩26,700 | ₩26,800 | ₩24,650 | ₩25,250 | -5.43% | 8.9만 |
|---|
| 2026.08.19 | ₩27,200 | ₩27,450 | ₩25,900 | ₩26,150 | -3.86% | 5.9만 |
|---|
| 2026.08.18 | ₩29,300 | ₩29,950 | ₩27,700 | ₩28,150 | -3.92% | 8.6만 |
|---|
| 2026.08.14 | ₩28,800 | ₩29,350 | ₩27,950 | ₩28,250 | -1.91% | 7.7만 |
|---|
| 2026.08.13 | ₩28,100 | ₩29,300 | ₩27,750 | ₩28,400 | +1.07% | 9.6만 |
|---|
| 2026.08.12 | ₩27,350 | ₩28,400 | ₩26,750 | ₩27,850 | +1.83% | 6.6만 |
|---|
| 2026.08.11 | ₩27,000 | ₩28,200 | ₩26,450 | ₩27,000 | 0.00% | 8.1만 |
|---|
| 2026.08.10 | ₩25,950 | ₩27,300 | ₩25,600 | ₩27,000 | +4.05% | 5.9만 |
|---|
| 2026.08.07 | ₩26,200 | ₩26,650 | ₩25,000 | ₩25,750 | -1.72% | 3.3만 |
|---|
| 2026.08.06 | ₩25,600 | ₩26,200 | ₩24,850 | ₩25,900 | +1.17% | 8.2만 |
|---|
| 2026.08.05 | ₩26,100 | ₩27,750 | ₩25,650 | ₩25,950 | -0.57% | 18.3만 |
|---|
| 2026.08.04 | ₩24,350 | ₩25,800 | ₩24,350 | ₩25,350 | +4.11% | 8.7만 |
|---|
| 2026.08.03 | ₩23,100 | ₩24,750 | ₩22,500 | ₩24,000 | +3.90% | 9.4만 |
|---|
| 2026.07.31 | ₩22,250 | ₩23,350 | ₩21,950 | ₩23,100 | +3.82% | 7.7만 |
|---|
| 2026.07.30 | ₩21,550 | ₩22,400 | ₩21,000 | ₩21,300 | -1.16% | 8.6만 |
|---|
| 2026.07.29 | ₩23,300 | ₩23,650 | ₩20,200 | ₩21,850 | -6.22% | 14.9만 |
|---|
| 2026.07.28 | ₩24,600 | ₩24,650 | ₩22,700 | ₩23,250 | -5.49% | 16.9만 |
|---|
| 2026.07.27 | ₩26,350 | ₩26,850 | ₩25,100 | ₩25,500 | -3.23% | 12.2만 |
|---|
| 2026.07.24 | ₩27,000 | ₩27,050 | ₩25,450 | ₩25,900 | -4.07% | 18.1만 |
|---|
| 2026.07.23 | ₩24,300 | ₩27,100 | ₩24,300 | ₩26,800 | +10.29% | 31만 |
|---|
| 2026.07.22 | ₩23,300 | ₩25,350 | ₩23,300 | ₩24,100 | +3.43% | 58.8만 |
|---|
| 2026.07.21 | ₩23,400 | ₩23,800 | ₩23,050 | ₩23,600 | +0.85% | 98.6만 |
|---|
| 2026.07.20 | ₩33,500 | ₩35,300 | ₩32,000 | ₩32,900 | -1.79% | 8.6만 |
|---|
| 2026.07.16 | ₩39,500 | ₩40,000 | ₩31,700 | ₩33,850 | -14.30% | 12.5만 |
|---|
| 2026.07.15 | ₩39,150 | ₩41,200 | ₩39,150 | ₩39,650 | +1.28% | 3.1만 |
|---|
| 2026.07.14 | ₩39,400 | ₩39,500 | ₩35,500 | ₩38,250 | -2.92% | 9.4만 |
|---|
| 2026.07.13 | ₩44,600 | ₩45,150 | ₩39,700 | ₩40,200 | -9.87% | 6.6만 |
|---|
| 2026.07.10 | ₩42,350 | ₩45,350 | ₩40,550 | ₩43,900 | +3.66% | 6만 |
|---|
| 2026.07.09 | ₩44,000 | ₩44,500 | ₩42,100 | ₩43,100 | -2.05% | 2만 |
|---|
| 2026.07.08 | ₩46,200 | ₩46,850 | ₩42,450 | ₩43,500 | -5.84% | 4만 |
|---|
| 2026.07.07 | ₩45,000 | ₩48,450 | ₩44,900 | ₩46,750 | +3.89% | 2.9만 |
|---|
| 2026.07.06 | ₩48,300 | ₩50,600 | ₩45,350 | ₩46,800 | -3.11% | 4.5만 |
|---|
| 2026.07.03 | ₩46,500 | ₩48,300 | ₩45,150 | ₩48,000 | +3.23% | 4.4만 |
|---|
| 2026.07.02 | ₩47,500 | ₩48,300 | ₩45,200 | ₩46,350 | -2.42% | 5.1만 |
|---|
| 2026.07.01 | ₩46,300 | ₩50,800 | ₩46,000 | ₩48,200 | +4.10% | 4.9만 |
|---|
| 2026.06.30 | ₩46,750 | ₩47,900 | ₩45,200 | ₩46,350 | -0.86% | 5.1만 |
|---|
| 2026.06.29 | ₩45,100 | ₩47,450 | ₩44,900 | ₩46,850 | +3.88% | 4.2만 |
|---|
| 2026.06.26 | ₩48,050 | ₩48,400 | ₩43,800 | ₩44,600 | -7.18% | 2.9만 |
|---|
| 2026.06.25 | ₩48,200 | ₩50,000 | ₩47,700 | ₩48,100 | -0.21% | 4만 |
|---|
| 2026.06.24 | ₩47,050 | ₩48,850 | ₩46,150 | ₩48,000 | +2.02% | 2.5만 |
|---|
| 2026.06.23 | ₩47,300 | ₩50,500 | ₩47,000 | ₩47,000 | -0.63% | 6.7만 |
|---|
| 2026.06.22 | ₩53,300 | ₩53,700 | ₩46,350 | ₩47,950 | -10.04% | 14.1만 |
|---|
| 2026.06.19 | ₩54,000 | ₩54,400 | ₩50,900 | ₩52,000 | -3.70% | 4.5만 |
|---|
| 2026.06.18 | ₩55,200 | ₩56,000 | ₩53,200 | ₩55,000 | -0.36% | 4.6만 |
|---|
| 2026.06.17 | ₩54,700 | ₩56,900 | ₩53,400 | ₩55,100 | +0.73% | 3.6만 |
|---|
| 2026.06.16 | ₩54,000 | ₩56,000 | ₩53,500 | ₩54,700 | +1.30% | 4만 |
|---|
| 2026.06.15 | ₩52,800 | ₩54,200 | ₩52,500 | ₩53,500 | +1.33% | 3.6만 |
|---|
| 2026.06.12 | ₩52,500 | ₩53,700 | ₩50,500 | ₩51,400 | -2.10% | 6.5만 |
|---|
| 2026.06.11 | ₩47,300 | ₩53,400 | ₩46,500 | ₩51,600 | +9.09% | 9.4만 |
|---|
| 2026.06.10 | ₩46,100 | ₩49,000 | ₩46,100 | ₩48,100 | +4.34% | 4만 |
|---|
| 2026.06.09 | ₩44,550 | ₩48,100 | ₩43,050 | ₩47,600 | +6.85% | 13.4만 |
|---|
| 2026.06.08 | ₩45,400 | ₩46,600 | ₩43,450 | ₩44,150 | -2.75% | 28.3만 |
|---|
| 2026.06.05 | ₩56,300 | ₩56,300 | ₩50,700 | ₩51,000 | -9.41% | 12.1만 |
|---|
| 2026.06.04 | ₩55,300 | ₩57,300 | ₩54,200 | ₩56,600 | +2.35% | 5만 |
|---|
| 2026.06.02 | ₩54,900 | ₩56,300 | ₩51,400 | ₩55,300 | +0.73% | 10.3만 |
|---|
| 2026.06.01 | ₩57,200 | ₩57,600 | ₩54,100 | ₩54,900 | -4.02% | 8.1만 |
|---|
| 2026.05.29 | ₩61,400 | ₩61,400 | ₩55,400 | ₩57,600 | -6.19% | 6.9만 |
|---|
| 2026.05.28 | ₩64,900 | ₩64,900 | ₩59,200 | ₩60,300 | -7.09% | 6.5만 |
|---|
| 2026.05.27 | ₩66,600 | ₩68,300 | ₩64,000 | ₩64,300 | -3.45% | 6만 |
|---|
| 2026.05.26 | ₩68,000 | ₩70,800 | ₩66,300 | ₩67,000 | -1.47% | 8.4만 |
|---|
| 2026.05.22 | ₩65,900 | ₩70,400 | ₩65,700 | ₩66,300 | +0.61% | 10.6만 |
|---|
| 2026.05.21 | ₩65,900 | ₩67,000 | ₩63,300 | ₩64,400 | -2.28% | 8.9만 |
|---|
| 2026.05.20 | ₩66,700 | ₩66,700 | ₩62,300 | ₩63,500 | -4.80% | 9.3만 |
|---|
| 2026.05.19 | ₩67,300 | ₩68,000 | ₩64,500 | ₩66,500 | -1.19% | 8.9만 |
|---|
| 2026.05.18 | ₩67,000 | ₩69,100 | ₩63,000 | ₩66,100 | -1.34% | 11.1만 |
|---|
| 2026.05.15 | ₩70,500 | ₩72,300 | ₩64,200 | ₩64,700 | -8.23% | 11만 |
|---|
| 2026.05.14 | ₩71,900 | ₩71,900 | ₩69,300 | ₩70,300 | -2.23% | 8만 |
|---|
| 2026.05.13 | ₩77,800 | ₩79,500 | ₩70,000 | ₩70,200 | -9.77% | 17.2만 |
|---|
| 2026.05.12 | ₩81,500 | ₩88,200 | ₩78,200 | ₩78,800 | -3.31% | 17.8만 |
|---|
| 2026.05.11 | ₩82,300 | ₩84,200 | ₩79,600 | ₩80,600 | -2.07% | 12.4만 |
|---|
| 2026.05.08 | ₩72,500 | ₩85,000 | ₩72,300 | ₩83,600 | +15.31% | 38.1만 |
|---|
| 2026.05.07 | ₩70,300 | ₩75,000 | ₩70,300 | ₩72,000 | +2.42% | 12.4만 |
|---|
| 2026.05.06 | ₩69,000 | ₩71,300 | ₩64,400 | ₩71,000 | +2.90% | 10.4만 |
|---|
| 2026.05.04 | ₩73,200 | ₩74,200 | ₩68,900 | ₩69,900 | -4.51% | 9만 |
|---|
| 2026.04.30 | ₩74,700 | ₩74,900 | ₩71,300 | ₩72,000 | -3.61% | 15만 |
|---|
| 2026.04.29 | ₩65,400 | ₩75,000 | ₩64,700 | ₩75,000 | +14.68% | 31.2만 |
|---|
| 2026.04.28 | ₩61,600 | ₩66,700 | ₩61,200 | ₩66,000 | +7.14% | 13.8만 |
|---|
| 2026.04.27 | ₩60,600 | ₩61,500 | ₩58,600 | ₩60,800 | +0.33% | 6.9만 |
|---|
| 2026.04.24 | ₩58,800 | ₩61,100 | ₩58,200 | ₩60,300 | +2.55% | 4.1만 |
|---|
| 2026.04.23 | ₩59,700 | ₩60,200 | ₩57,500 | ₩58,700 | -1.68% | 4.3만 |
|---|
| 2026.04.22 | ₩59,900 | ₩59,900 | ₩58,000 | ₩58,800 | -1.84% | 3.5만 |
|---|
| 2026.04.21 | ₩60,900 | ₩61,200 | ₩58,700 | ₩59,900 | -1.64% | 8.3만 |
|---|
| 2026.04.20 | ₩63,300 | ₩63,800 | ₩60,800 | ₩60,900 | -3.79% | 5.3만 |
|---|
| 2026.04.17 | ₩62,500 | ₩64,600 | ₩62,400 | ₩63,300 | +1.28% | 3.6만 |
|---|
| 2026.04.16 | ₩61,600 | ₩62,700 | ₩61,100 | ₩62,500 | +1.46% | 4.2만 |
|---|
| 2026.04.15 | ₩60,600 | ₩63,200 | ₩59,600 | ₩61,200 | +0.99% | 4.8만 |
|---|
| 2026.04.14 | ₩60,200 | ₩60,300 | ₩58,800 | ₩59,300 | -1.50% | 4.6만 |
|---|
| 2026.04.13 | ₩61,200 | ₩61,900 | ₩58,100 | ₩59,100 | -3.43% | 8.1만 |
|---|
| 2026.04.10 | ₩64,500 | ₩65,100 | ₩62,300 | ₩62,700 | -2.79% | 4.1만 |
|---|
| 2026.04.09 | ₩65,700 | ₩67,000 | ₩63,900 | ₩64,200 | -2.28% | 3.2만 |
|---|
| 2026.04.08 | ₩67,600 | ₩68,400 | ₩64,100 | ₩65,500 | -3.11% | 8.1만 |
|---|
| 2026.04.07 | ₩64,800 | ₩71,400 | ₩64,300 | ₩65,500 | +1.08% | 13.9만 |
|---|
| 2026.04.06 | ₩61,100 | ₩64,200 | ₩61,100 | ₩63,000 | +3.11% | 6.3만 |
|---|
| 2026.04.03 | ₩63,300 | ₩64,200 | ₩61,100 | ₩61,800 | -2.37% | 6.7만 |
|---|
| 2026.04.02 | ₩65,700 | ₩67,700 | ₩61,900 | ₩62,800 | -4.41% | 10.9만 |
|---|
| 2026.04.01 | ₩64,900 | ₩67,000 | ₩63,100 | ₩65,300 | +0.62% | 7.7만 |
|---|
| 2026.03.31 | ₩65,400 | ₩66,900 | ₩61,900 | ₩63,000 | -3.67% | 11.7만 |
|---|
| 2026.03.30 | ₩65,400 | ₩67,800 | ₩61,800 | ₩66,800 | +2.14% | 14.4만 |
|---|
| 2026.03.27 | ₩63,500 | ₩69,800 | ₩62,100 | ₩69,800 | +9.92% | 22.6만 |
|---|
| 2026.03.26 | ₩56,300 | ₩67,800 | ₩56,000 | ₩63,000 | +11.90% | 33.5만 |
|---|
| 2026.03.25 | ₩53,300 | ₩58,000 | ₩53,000 | ₩56,200 | +5.44% | 10.5만 |
|---|
| 2026.03.24 | ₩51,800 | ₩52,900 | ₩49,950 | ₩51,400 | -0.77% | 5.8만 |
|---|
| 2026.03.23 | ₩53,200 | ₩53,200 | ₩50,100 | ₩50,600 | -4.89% | 7.8만 |
|---|
| 2026.03.20 | ₩53,700 | ₩58,100 | ₩53,600 | ₩54,900 | +2.23% | 6.6만 |
|---|
| 2026.03.19 | ₩54,200 | ₩55,300 | ₩52,500 | ₩53,300 | -1.66% | 6.7만 |
|---|
| 2026.03.18 | ₩57,700 | ₩58,100 | ₩55,400 | ₩55,900 | -3.12% | 7.2만 |
|---|
| 2026.03.17 | ₩56,800 | ₩59,800 | ₩56,300 | ₩57,000 | +0.35% | 4.9만 |
|---|
| 2026.03.16 | ₩55,200 | ₩56,500 | ₩54,100 | ₩55,900 | +1.27% | 5.4만 |
|---|
| 2026.03.13 | ₩56,200 | ₩57,000 | ₩54,800 | ₩55,600 | -1.07% | 4.8만 |
|---|
| 2026.03.12 | ₩57,700 | ₩59,200 | ₩56,700 | ₩57,500 | -0.35% | 4.2만 |
|---|
| 2026.03.11 | ₩57,900 | ₩60,600 | ₩56,900 | ₩58,700 | +1.38% | 7.4만 |
|---|
| 2026.03.10 | ₩60,000 | ₩60,600 | ₩55,000 | ₩56,200 | -6.33% | 8.1만 |
|---|
| 2026.03.09 | ₩58,200 | ₩59,600 | ₩54,200 | ₩56,600 | -2.75% | 7.7만 |
|---|
| 2026.03.06 | ₩56,700 | ₩59,300 | ₩55,000 | ₩59,000 | +4.06% | 8.3만 |
|---|
| 2026.03.05 | ₩57,600 | ₩60,000 | ₩55,200 | ₩56,700 | -1.56% | 7.4만 |
|---|
| 2026.03.04 | ₩61,100 | ₩62,600 | ₩51,900 | ₩52,100 | -14.73% | 13.9만 |
|---|
| 2026.03.03 | ₩65,900 | ₩67,200 | ₩64,200 | ₩64,500 | -2.12% | 11.1만 |
|---|
| 2026.02.27 | ₩70,300 | ₩71,500 | ₩68,000 | ₩68,900 | -1.99% | 6.5만 |
|---|
| 2026.02.26 | ₩66,300 | ₩72,800 | ₩65,900 | ₩70,700 | +6.64% | 20.3만 |
|---|
| 2026.02.25 | ₩65,800 | ₩67,400 | ₩64,000 | ₩65,900 | +0.15% | 7.8만 |
|---|
| 2026.02.24 | ₩64,500 | ₩67,100 | ₩63,500 | ₩65,100 | +0.93% | 6.2만 |
|---|
| 2026.02.23 | ₩66,600 | ₩66,800 | ₩64,200 | ₩65,200 | -2.10% | 4.6만 |
|---|
| 2026.02.20 | ₩64,900 | ₩65,100 | ₩63,600 | ₩64,100 | -1.23% | 3.4만 |
|---|
| 2026.02.19 | ₩64,200 | ₩66,600 | ₩62,000 | ₩65,100 | +1.40% | 7.5만 |
|---|
| 2026.02.13 | ₩65,500 | ₩65,500 | ₩62,800 | ₩63,600 | -2.90% | 5.5만 |
|---|
| 2026.02.12 | ₩65,600 | ₩68,000 | ₩64,100 | ₩66,500 | +1.37% | 6.1만 |
|---|
| 2026.02.11 | ₩63,600 | ₩64,600 | ₩62,800 | ₩64,200 | +0.94% | 4.7만 |
|---|
| 2026.02.10 | ₩64,400 | ₩65,000 | ₩62,200 | ₩63,600 | -1.24% | 5.5만 |
|---|
| 2026.02.09 | ₩63,500 | ₩66,500 | ₩62,700 | ₩64,500 | +1.57% | 10.5만 |
|---|
| 2026.02.06 | ₩63,800 | ₩65,700 | ₩61,700 | ₩62,600 | -1.88% | 11.6만 |
|---|
| 2026.02.05 | ₩67,600 | ₩69,000 | ₩65,000 | ₩66,400 | -1.78% | 10.7만 |
|---|
| 2026.02.04 | ₩70,000 | ₩71,800 | ₩65,300 | ₩67,400 | -3.71% | 14.4만 |
|---|
| 2026.02.03 | ₩63,800 | ₩70,200 | ₩61,400 | ₩69,900 | +9.56% | 23.8만 |
|---|
| 2026.02.02 | ₩58,100 | ₩64,400 | ₩57,700 | ₩62,300 | +7.23% | 13.3만 |
|---|
| 2026.01.30 | ₩57,900 | ₩62,800 | ₩57,300 | ₩60,400 | +4.32% | 16.7만 |
|---|
| 2026.01.29 | ₩54,400 | ₩58,500 | ₩53,100 | ₩57,900 | +6.43% | 13.2만 |
|---|
| 2026.01.28 | ₩53,500 | ₩54,700 | ₩52,400 | ₩54,400 | +1.68% | 6.7만 |
|---|
| 2026.01.27 | ₩51,500 | ₩53,700 | ₩51,500 | ₩52,900 | +2.72% | 7.8만 |
|---|
| 2026.01.26 | ₩49,150 | ₩52,100 | ₩48,800 | ₩51,300 | +4.37% | 11.8만 |
|---|
| 2026.01.23 | ₩45,500 | ₩50,200 | ₩45,150 | ₩49,150 | +8.02% | 23.9만 |
|---|
| 2026.01.22 | ₩43,600 | ₩45,000 | ₩43,000 | ₩44,550 | +2.18% | 7.3만 |
|---|
| 2026.01.21 | ₩44,000 | ₩44,200 | ₩42,450 | ₩43,300 | -1.59% | 8.9만 |
|---|
| 2026.01.20 | ₩44,200 | ₩45,900 | ₩43,700 | ₩45,000 | +1.81% | 5.5만 |
|---|
| 2026.01.19 | ₩44,450 | ₩45,900 | ₩44,400 | ₩44,550 | +0.22% | 5.2만 |
|---|
| 2026.01.16 | ₩45,250 | ₩45,650 | ₩43,800 | ₩44,400 | -1.88% | 7.9만 |
|---|
| 2026.01.15 | ₩45,500 | ₩48,250 | ₩45,000 | ₩45,500 | 0.00% | 14.3만 |
|---|
| 2026.01.14 | ₩44,100 | ₩45,100 | ₩42,950 | ₩44,600 | +1.13% | 6.5만 |
|---|
| 2026.01.13 | ₩43,250 | ₩44,350 | ₩42,800 | ₩43,550 | +0.69% | 5.4만 |
|---|
| 2026.01.12 | ₩43,150 | ₩43,250 | ₩42,100 | ₩42,600 | -1.27% | 4.7만 |
|---|
| 2026.01.09 | ₩43,000 | ₩43,800 | ₩42,400 | ₩42,600 | -0.93% | 4.4만 |
|---|
| 2026.01.08 | ₩44,500 | ₩44,550 | ₩42,500 | ₩43,400 | -2.47% | 12.9만 |
|---|
| 2026.01.07 | ₩45,450 | ₩45,900 | ₩43,600 | ₩44,600 | -1.87% | 9만 |
|---|
| 2026.01.06 | ₩45,550 | ₩46,600 | ₩44,350 | ₩45,000 | -1.21% | 9.7만 |
|---|
| 2026.01.05 | ₩45,200 | ₩45,600 | ₩44,150 | ₩45,000 | -0.44% | 9.4만 |
|---|
| 2026.01.02 | ₩50,400 | ₩50,900 | ₩44,200 | ₩45,650 | -9.42% | 19.7만 |
|---|
| 2025.12.30 | ₩50,500 | ₩51,000 | ₩49,400 | ₩50,000 | -0.99% | 7만 |
|---|
| 2025.12.29 | ₩50,800 | ₩51,700 | ₩50,000 | ₩50,500 | -0.59% | 6.5만 |
|---|
| 2025.12.26 | ₩50,500 | ₩51,100 | ₩49,700 | ₩50,800 | +0.59% | 4.7만 |
|---|
| 2025.12.24 | ₩51,800 | ₩52,000 | ₩49,650 | ₩50,300 | -2.90% | 7.5만 |
|---|
| 2025.12.23 | ₩52,100 | ₩53,200 | ₩51,400 | ₩51,600 | -0.96% | 3.6만 |
|---|
| 2025.12.22 | ₩51,500 | ₩54,100 | ₩51,300 | ₩51,900 | +0.78% | 8.4만 |
|---|
| 2025.12.19 | ₩52,100 | ₩53,600 | ₩51,200 | ₩51,300 | -1.54% | 5만 |
|---|
| 2025.12.18 | ₩50,300 | ₩52,100 | ₩50,100 | ₩51,600 | +2.58% | 5만 |
|---|
| 2025.12.17 | ₩52,900 | ₩53,800 | ₩50,700 | ₩51,000 | -3.59% | 9.7만 |
|---|
| 2025.12.16 | ₩54,500 | ₩55,300 | ₩52,300 | ₩53,000 | -2.75% | 8.3만 |
|---|
| 2025.12.15 | ₩55,600 | ₩55,700 | ₩54,000 | ₩54,200 | -2.52% | 8.3만 |
|---|
| 2025.12.12 | ₩50,800 | ₩56,400 | ₩50,800 | ₩55,700 | +9.65% | 32.9만 |
|---|
| 2025.12.11 | ₩50,400 | ₩52,300 | ₩49,800 | ₩50,000 | -0.79% | 7.8만 |
|---|
| 2025.12.10 | ₩50,000 | ₩50,800 | ₩48,750 | ₩50,100 | +0.20% | 11.8만 |
|---|
| 2025.12.09 | ₩48,700 | ₩50,400 | ₩47,400 | ₩49,650 | +1.95% | 10.6만 |
|---|
| 2025.12.08 | ₩51,900 | ₩52,300 | ₩47,700 | ₩48,700 | -6.17% | 21.7만 |
|---|
| 2025.12.05 | ₩55,000 | ₩56,200 | ₩51,000 | ₩51,100 | -7.09% | 23.5만 |
|---|
| 2025.12.04 | ₩53,000 | ₩55,000 | ₩52,400 | ₩54,700 | +3.21% | 6.4만 |
|---|
| 2025.12.03 | ₩53,900 | ₩54,450 | ₩51,000 | ₩53,900 | 0.00% | 9.5만 |
|---|
| 2025.12.02 | ₩54,000 | ₩54,500 | ₩52,900 | ₩53,500 | -0.93% | 5.9만 |
|---|
| 2025.12.01 | ₩55,500 | ₩55,800 | ₩53,000 | ₩54,100 | -2.52% | 7.4만 |
|---|
| 2025.11.28 | ₩50,900 | ₩57,000 | ₩50,900 | ₩55,500 | +9.04% | 30만 |
|---|
| 2025.11.27 | ₩51,400 | ₩52,300 | ₩50,500 | ₩50,900 | -0.97% | 4.7만 |
|---|
| 2025.11.26 | ₩47,950 | ₩52,100 | ₩47,400 | ₩51,400 | +7.19% | 13만 |
|---|
| 2025.11.25 | ₩50,900 | ₩50,900 | ₩47,550 | ₩47,950 | -5.80% | 11.5만 |
|---|
| 2025.11.24 | ₩51,300 | ₩51,600 | ₩49,100 | ₩49,950 | -2.63% | 6.5만 |
|---|
| 2025.11.21 | ₩48,700 | ₩52,700 | ₩48,500 | ₩51,300 | +5.34% | 14.5만 |
|---|
| 2025.11.20 | ₩49,000 | ₩53,200 | ₩48,800 | ₩51,800 | +5.71% | 25.8만 |
|---|
| 2025.11.19 | ₩49,800 | ₩50,500 | ₩48,150 | ₩48,450 | -2.71% | 12.2만 |
|---|
| 2025.11.18 | ₩47,700 | ₩51,000 | ₩47,700 | ₩49,200 | +3.14% | 27.8만 |
|---|
| 2025.11.17 | ₩48,000 | ₩49,900 | ₩47,300 | ₩48,700 | +1.46% | 18.1만 |
|---|
| 2025.11.14 | ₩47,650 | ₩48,750 | ₩46,300 | ₩46,900 | -1.57% | 26.4만 |
|---|
| 2025.11.13 | ₩47,900 | ₩50,200 | ₩47,200 | ₩49,550 | +3.44% | 21.4만 |
|---|
| 2025.11.12 | ₩47,350 | ₩50,400 | ₩45,450 | ₩48,000 | +1.37% | 50.2만 |
|---|
| 2025.11.11 | ₩48,100 | ₩49,300 | ₩45,900 | ₩46,750 | -2.81% | 26.4만 |
|---|
| 2025.11.10 | ₩45,250 | ₩51,200 | ₩45,200 | ₩47,400 | +4.75% | 62.3만 |
|---|
| 2025.11.07 | ₩47,800 | ₩48,000 | ₩43,600 | ₩44,100 | -7.74% | 26만 |
|---|
| 2025.11.06 | ₩45,650 | ₩49,900 | ₩44,250 | ₩48,500 | +6.24% | 33.8만 |
|---|
| 2025.11.05 | ₩46,300 | ₩46,400 | ₩43,400 | ₩45,000 | -2.81% | 13.3만 |
|---|
| 2025.11.04 | ₩45,900 | ₩47,400 | ₩44,700 | ₩46,500 | +1.31% | 15.2만 |
|---|
| 2025.11.03 | ₩43,600 | ₩46,400 | ₩43,400 | ₩45,950 | +5.39% | 14.1만 |
|---|
| 2025.10.31 | ₩43,450 | ₩44,450 | ₩42,950 | ₩43,600 | +0.35% | 8.3만 |
|---|
| 2025.10.30 | ₩45,300 | ₩45,300 | ₩43,250 | ₩43,500 | -3.97% | 13.8만 |
|---|
| 2025.10.29 | ₩46,000 | ₩46,700 | ₩44,850 | ₩45,150 | -1.85% | 13.5만 |
|---|
| 2025.10.28 | ₩46,800 | ₩47,000 | ₩45,000 | ₩46,000 | -1.71% | 18.1만 |
|---|
| 2025.10.27 | ₩45,700 | ₩47,150 | ₩44,850 | ₩47,000 | +2.84% | 19.3만 |
|---|
| 2025.10.24 | ₩47,000 | ₩47,250 | ₩45,150 | ₩45,450 | -3.30% | 11.9만 |
|---|
| 2025.10.23 | ₩49,000 | ₩49,150 | ₩46,450 | ₩46,500 | -5.10% | 18만 |
|---|
| 2025.10.22 | ₩47,000 | ₩50,700 | ₩45,450 | ₩49,200 | +4.68% | 29.9만 |
|---|
| 2025.10.21 | ₩47,650 | ₩48,450 | ₩45,900 | ₩46,750 | -1.89% | 23.3만 |
|---|
| 2025.10.20 | ₩43,500 | ₩47,900 | ₩43,450 | ₩47,650 | +9.54% | 27.5만 |
|---|
| 2025.10.17 | ₩44,050 | ₩45,350 | ₩43,450 | ₩43,550 | -1.14% | 9.5만 |
|---|
| 2025.10.16 | ₩43,600 | ₩45,750 | ₩43,150 | ₩44,900 | +2.98% | 18.3만 |
|---|
| 2025.10.15 | ₩41,100 | ₩44,100 | ₩41,050 | ₩43,600 | +6.08% | 17.9만 |
|---|
| 2025.10.14 | ₩40,850 | ₩42,550 | ₩40,200 | ₩40,950 | +0.24% | 10.8만 |
|---|
| 2025.10.13 | ₩40,700 | ₩42,550 | ₩40,700 | ₩40,850 | +0.37% | 10.9만 |
|---|
| 2025.10.10 | ₩42,200 | ₩42,400 | ₩40,450 | ₩41,750 | -1.07% | 7.6만 |
|---|