시장 데이터를 불러오는 중
전체 종목
아세아 과거 주가
002030.KS · KOSPI
주요 제품·사업: 회사본부,지주회사 및 경영컨설팅 서비스업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002030.KS · KOSPI
주요 제품·사업: 회사본부,지주회사 및 경영컨설팅 서비스업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩206,500 | ₩214,500 | ₩204,000 | ₩214,500 | +3.87% | 2.3천 |
| 2026.10.07 | ₩206,500 | ₩209,000 | ₩201,500 | ₩209,000 | +1.21% | 1.5천 |
| 2026.10.06 | ₩204,500 | ₩207,000 | ₩199,300 | ₩207,000 | +1.22% | 1.8천 |
| 2026.10.02 | ₩206,000 | ₩208,000 | ₩201,000 | ₩201,000 | -2.43% | 1.2천 |
| 2026.10.01 | ₩197,800 | ₩210,000 | ₩195,400 | ₩208,500 | +5.41% | 1.5천 |
| 2026.09.30 | ₩206,000 | ₩208,500 | ₩198,600 | ₩198,600 | -3.59% | 1.8천 |
| 2026.09.29 | ₩208,000 | ₩210,500 | ₩203,500 | ₩206,000 | -0.96% | 2.1천 |
| 2026.09.28 | ₩212,500 | ₩212,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,000 |
| ₩206,500 |
| -2.82% |
| 2.6천 |
| 2026.09.23 | ₩215,000 | ₩219,000 | ₩207,000 | ₩213,500 | -0.70% | 1.6천 |
|---|
| 2026.09.22 | ₩218,500 | ₩218,500 | ₩210,000 | ₩212,000 | -2.97% | 1.5천 |
|---|
| 2026.09.21 | ₩217,500 | ₩221,000 | ₩214,500 | ₩216,500 | -0.46% | 1.2천 |
|---|
| 2026.09.18 | ₩220,000 | ₩223,000 | ₩214,000 | ₩220,000 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩216,000 | ₩218,500 | ₩210,500 | ₩215,500 | -0.23% | 934 |
|---|
| 2026.09.16 | ₩212,000 | ₩216,000 | ₩209,000 | ₩212,500 | +0.24% | 1천 |
|---|
| 2026.09.15 | ₩212,500 | ₩217,000 | ₩208,000 | ₩212,500 | 0.00% | 2.5천 |
|---|
| 2026.09.14 | ₩213,000 | ₩221,000 | ₩213,000 | ₩217,500 | +2.11% | 2.4천 |
|---|
| 2026.09.11 | ₩217,500 | ₩221,000 | ₩206,500 | ₩221,000 | +1.61% | 3천 |
|---|
| 2026.09.10 | ₩196,200 | ₩226,500 | ₩195,500 | ₩226,500 | +15.44% | 4.3천 |
|---|
| 2026.09.09 | ₩206,500 | ₩206,500 | ₩201,000 | ₩201,000 | -2.66% | 1.1천 |
|---|
| 2026.09.08 | ₩211,500 | ₩211,500 | ₩203,000 | ₩209,000 | -1.18% | 1.9천 |
|---|
| 2026.09.07 | ₩210,000 | ₩212,000 | ₩202,500 | ₩207,500 | -1.19% | 1.3천 |
|---|
| 2026.09.04 | ₩211,000 | ₩213,000 | ₩203,000 | ₩206,500 | -2.13% | 1.1천 |
|---|
| 2026.09.03 | ₩203,500 | ₩212,000 | ₩203,500 | ₩206,500 | +1.47% | 2.1천 |
|---|
| 2026.09.02 | ₩212,500 | ₩214,000 | ₩205,500 | ₩207,500 | -2.35% | 1.9천 |
|---|
| 2026.09.01 | ₩209,000 | ₩218,500 | ₩206,000 | ₩214,500 | +2.63% | 3.2천 |
|---|
| 2026.08.31 | ₩214,500 | ₩216,000 | ₩206,500 | ₩213,000 | -0.70% | 2.9천 |
|---|
| 2026.08.28 | ₩200,500 | ₩215,000 | ₩198,000 | ₩214,500 | +6.98% | 4.6천 |
|---|
| 2026.08.27 | ₩205,000 | ₩211,500 | ₩197,400 | ₩207,000 | +0.98% | 4.3천 |
|---|
| 2026.08.26 | ₩208,000 | ₩209,000 | ₩197,600 | ₩205,000 | -1.44% | 4.9천 |
|---|
| 2026.08.25 | ₩191,800 | ₩208,500 | ₩185,400 | ₩206,000 | +7.40% | 7.3천 |
|---|
| 2026.08.24 | ₩181,400 | ₩192,000 | ₩179,600 | ₩191,800 | +5.73% | 7.9천 |
|---|
| 2026.08.21 | ₩178,200 | ₩181,500 | ₩177,300 | ₩179,700 | +0.84% | 3.6천 |
|---|
| 2026.08.20 | ₩183,400 | ₩189,600 | ₩179,900 | ₩179,900 | -1.91% | 8.4천 |
|---|
| 2026.08.19 | ₩178,800 | ₩185,500 | ₩174,500 | ₩183,300 | +2.52% | 7.9천 |
|---|
| 2026.08.18 | ₩188,500 | ₩188,500 | ₩177,300 | ₩183,600 | -2.60% | 7.5천 |
|---|
| 2026.08.14 | ₩177,100 | ₩186,700 | ₩177,000 | ₩186,700 | +5.42% | 7천 |
|---|
| 2026.08.13 | ₩182,300 | ₩183,900 | ₩177,800 | ₩177,800 | -2.47% | 9천 |
|---|
| 2026.08.12 | ₩195,100 | ₩198,500 | ₩182,100 | ₩183,100 | -6.15% | 5.6천 |
|---|
| 2026.08.11 | ₩195,100 | ₩199,000 | ₩193,700 | ₩197,100 | +1.03% | 7.1천 |
|---|
| 2026.08.10 | ₩192,200 | ₩197,000 | ₩189,100 | ₩197,000 | +2.50% | 5.2천 |
|---|
| 2026.08.07 | ₩188,500 | ₩196,600 | ₩188,000 | ₩193,200 | +2.49% | 6.8천 |
|---|
| 2026.08.06 | ₩181,700 | ₩191,400 | ₩178,100 | ₩191,100 | +5.17% | 6.9천 |
|---|
| 2026.08.05 | ₩181,900 | ₩191,600 | ₩179,200 | ₩180,500 | -0.77% | 9천 |
|---|
| 2026.08.04 | ₩180,100 | ₩184,200 | ₩176,500 | ₩183,900 | +2.11% | 7.7천 |
|---|
| 2026.08.03 | ₩192,900 | ₩192,900 | ₩180,800 | ₩183,900 | -4.67% | 6.8천 |
|---|
| 2026.07.31 | ₩209,000 | ₩209,000 | ₩192,400 | ₩193,000 | -7.66% | 5천 |
|---|
| 2026.07.30 | ₩191,100 | ₩220,000 | ₩191,100 | ₩214,000 | +11.98% | 7.5천 |
|---|
| 2026.07.29 | ₩197,500 | ₩202,000 | ₩188,400 | ₩197,100 | -0.20% | 8.1천 |
|---|
| 2026.07.28 | ₩187,700 | ₩195,000 | ₩185,400 | ₩191,700 | +2.13% | 2.3천 |
|---|
| 2026.07.27 | ₩190,000 | ₩195,200 | ₩186,600 | ₩191,500 | +0.79% | 3.6천 |
|---|
| 2026.07.24 | ₩177,300 | ₩191,600 | ₩177,300 | ₩189,900 | +7.11% | 3.4천 |
|---|
| 2026.07.23 | ₩173,200 | ₩182,800 | ₩173,200 | ₩182,300 | +5.25% | 4.1천 |
|---|
| 2026.07.22 | ₩175,200 | ₩179,900 | ₩174,600 | ₩176,100 | +0.51% | 3.8천 |
|---|
| 2026.07.21 | ₩182,800 | ₩190,000 | ₩176,500 | ₩176,500 | -3.45% | 6.5천 |
|---|
| 2026.07.20 | ₩185,300 | ₩190,100 | ₩180,300 | ₩188,700 | +1.83% | 4.6천 |
|---|
| 2026.07.16 | ₩174,600 | ₩185,000 | ₩174,000 | ₩184,300 | +5.56% | 3.3천 |
|---|
| 2026.07.15 | ₩178,300 | ₩183,600 | ₩174,700 | ₩174,700 | -2.02% | 5.4천 |
|---|
| 2026.07.14 | ₩179,400 | ₩184,100 | ₩175,800 | ₩177,900 | -0.84% | 6.3천 |
|---|
| 2026.07.13 | ₩180,200 | ₩185,000 | ₩174,800 | ₩177,700 | -1.39% | 6.6천 |
|---|
| 2026.07.10 | ₩197,100 | ₩197,100 | ₩178,100 | ₩178,600 | -9.39% | 7.2천 |
|---|
| 2026.07.09 | ₩192,200 | ₩208,000 | ₩187,400 | ₩197,900 | +2.97% | 9.9천 |
|---|
| 2026.07.08 | ₩192,900 | ₩192,900 | ₩181,400 | ₩188,500 | -2.28% | 6.5천 |
|---|
| 2026.07.07 | ₩176,800 | ₩187,800 | ₩172,700 | ₩187,800 | +6.22% | 4.6천 |
|---|
| 2026.07.06 | ₩173,200 | ₩180,000 | ₩169,100 | ₩177,200 | +2.31% | 5.1천 |
|---|
| 2026.07.03 | ₩175,000 | ₩175,500 | ₩168,100 | ₩175,000 | 0.00% | 5.6천 |
|---|
| 2026.07.02 | ₩177,500 | ₩178,000 | ₩168,600 | ₩173,400 | -2.31% | 6.5천 |
|---|
| 2026.07.01 | ₩172,200 | ₩177,900 | ₩171,600 | ₩176,200 | +2.32% | 6.7천 |
|---|
| 2026.06.30 | ₩168,200 | ₩171,900 | ₩164,500 | ₩171,600 | +2.02% | 6.2천 |
|---|
| 2026.06.29 | ₩166,500 | ₩171,500 | ₩157,800 | ₩169,900 | +2.04% | 8.4천 |
|---|
| 2026.06.26 | ₩164,000 | ₩166,800 | ₩158,400 | ₩166,400 | +1.46% | 9천 |
|---|
| 2026.06.25 | ₩167,500 | ₩171,000 | ₩161,300 | ₩164,300 | -1.91% | 7.4천 |
|---|
| 2026.06.24 | ₩182,800 | ₩182,800 | ₩168,900 | ₩168,900 | -7.60% | 7.1천 |
|---|
| 2026.06.23 | ₩180,400 | ₩183,400 | ₩175,400 | ₩182,300 | +1.05% | 7.5천 |
|---|
| 2026.06.22 | ₩187,300 | ₩187,300 | ₩173,900 | ₩182,300 | -2.67% | 7천 |
|---|
| 2026.06.19 | ₩185,900 | ₩187,600 | ₩176,400 | ₩182,500 | -1.83% | 6.3천 |
|---|
| 2026.06.18 | ₩192,500 | ₩197,500 | ₩187,000 | ₩187,600 | -2.55% | 2.7천 |
|---|
| 2026.06.17 | ₩200,500 | ₩203,500 | ₩194,100 | ₩194,500 | -2.99% | 5.3천 |
|---|
| 2026.06.16 | ₩198,000 | ₩210,000 | ₩196,800 | ₩202,000 | +2.02% | 5.1천 |
|---|
| 2026.06.15 | ₩201,500 | ₩207,000 | ₩198,100 | ₩200,000 | -0.74% | 3.3천 |
|---|
| 2026.06.12 | ₩195,700 | ₩206,500 | ₩192,500 | ₩197,900 | +1.12% | 6.2천 |
|---|
| 2026.06.11 | ₩182,800 | ₩195,900 | ₩177,800 | ₩193,300 | +5.74% | 8.4천 |
|---|
| 2026.06.10 | ₩172,000 | ₩178,300 | ₩170,800 | ₩177,000 | +2.91% | 36 |
|---|
| 2026.06.09 | ₩173,800 | ₩182,800 | ₩169,900 | ₩172,500 | -0.75% | 5.8천 |
|---|
| 2026.06.08 | ₩170,100 | ₩173,800 | ₩159,000 | ₩173,800 | +2.18% | 8.4천 |
|---|
| 2026.06.05 | ₩168,000 | ₩172,700 | ₩165,000 | ₩172,300 | +2.56% | 4.2천 |
|---|
| 2026.06.04 | ₩173,500 | ₩176,100 | ₩167,100 | ₩167,100 | -3.69% | 4.5천 |
|---|
| 2026.06.02 | ₩185,600 | ₩185,600 | ₩169,600 | ₩173,600 | -6.47% | 4.2천 |
|---|
| 2026.06.01 | ₩201,500 | ₩201,500 | ₩184,500 | ₩185,100 | -8.14% | 4.4천 |
|---|
| 2026.05.29 | ₩204,500 | ₩209,500 | ₩201,500 | ₩202,000 | -1.22% | 3.1천 |
|---|
| 2026.05.28 | ₩210,000 | ₩211,000 | ₩201,500 | ₩203,000 | -3.33% | 2천 |
|---|
| 2026.05.27 | ₩218,500 | ₩218,500 | ₩209,000 | ₩212,000 | -2.97% | 2.4천 |
|---|
| 2026.05.26 | ₩226,000 | ₩227,500 | ₩217,500 | ₩218,500 | -3.32% | 1.6천 |
|---|
| 2026.05.22 | ₩232,500 | ₩232,500 | ₩225,000 | ₩226,000 | -2.80% | 1.3천 |
|---|
| 2026.05.21 | ₩231,500 | ₩234,500 | ₩227,500 | ₩232,500 | +0.43% | 2.1천 |
|---|
| 2026.05.20 | ₩228,500 | ₩232,500 | ₩220,500 | ₩231,500 | +1.31% | 4.3천 |
|---|
| 2026.05.19 | ₩223,000 | ₩228,000 | ₩218,000 | ₩226,000 | +1.35% | 3.4천 |
|---|
| 2026.05.18 | ₩225,000 | ₩227,500 | ₩212,500 | ₩227,500 | +1.11% | 2.2천 |
|---|
| 2026.05.15 | ₩219,500 | ₩235,500 | ₩210,500 | ₩221,500 | +0.91% | 5천 |
|---|
| 2026.05.14 | ₩217,500 | ₩223,000 | ₩213,500 | ₩220,500 | +1.38% | 2.4천 |
|---|
| 2026.05.13 | ₩228,500 | ₩229,000 | ₩217,000 | ₩217,000 | -5.03% | 2.3천 |
|---|
| 2026.05.12 | ₩240,500 | ₩241,500 | ₩226,500 | ₩226,500 | -5.82% | 3.3천 |
|---|
| 2026.05.11 | ₩248,000 | ₩249,000 | ₩241,000 | ₩241,000 | -2.82% | 1.4천 |
|---|
| 2026.05.08 | ₩258,000 | ₩258,000 | ₩248,000 | ₩248,000 | -3.88% | 1.8천 |
|---|
| 2026.05.07 | ₩267,500 | ₩267,500 | ₩258,000 | ₩258,000 | -3.55% | 2.5천 |
|---|
| 2026.05.06 | ₩273,000 | ₩275,000 | ₩264,000 | ₩270,000 | -1.10% | 3.9천 |
|---|
| 2026.05.04 | ₩275,000 | ₩275,000 | ₩268,500 | ₩275,000 | 0.00% | 1.4천 |
|---|
| 2026.04.30 | ₩264,000 | ₩271,500 | ₩262,500 | ₩271,000 | +2.65% | 3.7천 |
|---|
| 2026.04.29 | ₩266,500 | ₩269,000 | ₩262,500 | ₩267,000 | +0.19% | 4.1천 |
|---|
| 2026.04.28 | ₩262,500 | ₩269,000 | ₩261,500 | ₩268,500 | +2.29% | 1.9천 |
|---|
| 2026.04.27 | ₩266,000 | ₩267,000 | ₩262,500 | ₩265,000 | -0.38% | 2.4천 |
|---|
| 2026.04.24 | ₩266,000 | ₩267,000 | ₩258,000 | ₩266,500 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩266,500 | ₩266,500 | ₩259,500 | ₩265,000 | -0.56% | 2.8천 |
|---|
| 2026.04.22 | ₩262,500 | ₩265,500 | ₩260,500 | ₩265,500 | +1.14% | 1.3천 |
|---|
| 2026.04.21 | ₩261,500 | ₩264,000 | ₩261,000 | ₩263,000 | +0.57% | 1.6천 |
|---|
| 2026.04.20 | ₩267,000 | ₩267,000 | ₩260,500 | ₩262,500 | -1.69% | 3.2천 |
|---|
| 2026.04.17 | ₩265,000 | ₩268,500 | ₩263,500 | ₩265,500 | +0.19% | 3.6천 |
|---|
| 2026.04.16 | ₩269,500 | ₩270,500 | ₩264,500 | ₩266,000 | -1.30% | 2.8천 |
|---|
| 2026.04.15 | ₩278,500 | ₩281,000 | ₩267,000 | ₩269,500 | -3.23% | 4.1천 |
|---|
| 2026.04.14 | ₩277,500 | ₩280,500 | ₩276,500 | ₩278,000 | +0.18% | 1천 |
|---|
| 2026.04.13 | ₩281,500 | ₩282,000 | ₩271,500 | ₩278,500 | -1.07% | 1.3천 |
|---|
| 2026.04.10 | ₩268,000 | ₩278,000 | ₩268,000 | ₩277,500 | +3.54% | 1.5천 |
|---|
| 2026.04.09 | ₩277,500 | ₩282,500 | ₩269,500 | ₩269,500 | -2.88% | 1.7천 |
|---|
| 2026.04.08 | ₩269,000 | ₩278,000 | ₩268,000 | ₩277,500 | +3.16% | 2.8천 |
|---|
| 2026.04.07 | ₩275,500 | ₩278,000 | ₩261,500 | ₩264,000 | -4.17% | 4.5천 |
|---|
| 2026.04.06 | ₩276,500 | ₩283,500 | ₩274,000 | ₩277,000 | +0.18% | 2.3천 |
|---|
| 2026.04.03 | ₩270,000 | ₩280,000 | ₩269,500 | ₩277,000 | +2.59% | 1.6천 |
|---|
| 2026.04.02 | ₩278,500 | ₩282,000 | ₩271,500 | ₩272,000 | -2.33% | 3.1천 |
|---|
| 2026.04.01 | ₩289,500 | ₩289,500 | ₩277,000 | ₩280,500 | -3.11% | 2.2천 |
|---|
| 2026.03.31 | ₩273,000 | ₩283,000 | ₩270,000 | ₩279,500 | +2.38% | 2.6천 |
|---|
| 2026.03.30 | ₩264,000 | ₩282,000 | ₩264,000 | ₩279,000 | +5.68% | 2.3천 |
|---|
| 2026.03.27 | ₩276,000 | ₩279,500 | ₩266,000 | ₩278,500 | +0.91% | 4.3천 |
|---|
| 2026.03.26 | ₩276,000 | ₩280,000 | ₩270,000 | ₩278,500 | +0.91% | 2.1천 |
|---|
| 2026.03.25 | ₩278,000 | ₩279,500 | ₩273,000 | ₩278,500 | +0.18% | 1.5천 |
|---|
| 2026.03.24 | ₩272,000 | ₩276,000 | ₩264,500 | ₩275,500 | +1.29% | 2.7천 |
|---|
| 2026.03.23 | ₩268,500 | ₩278,500 | ₩260,500 | ₩262,500 | -2.23% | 4천 |
|---|
| 2026.03.20 | ₩272,000 | ₩276,500 | ₩270,500 | ₩276,000 | +1.47% | 3.1천 |
|---|
| 2026.03.19 | ₩279,500 | ₩281,000 | ₩262,000 | ₩276,500 | -1.07% | 6.6천 |
|---|
| 2026.03.18 | ₩288,000 | ₩290,000 | ₩282,000 | ₩282,000 | -2.08% | 2.2천 |
|---|
| 2026.03.17 | ₩287,000 | ₩291,500 | ₩286,500 | ₩287,500 | +0.17% | 1.8천 |
|---|
| 2026.03.16 | ₩285,000 | ₩290,000 | ₩284,000 | ₩290,000 | +1.75% | 1.9천 |
|---|
| 2026.03.13 | ₩289,000 | ₩295,500 | ₩282,500 | ₩290,500 | +0.52% | 4.1천 |
|---|
| 2026.03.12 | ₩285,000 | ₩291,500 | ₩285,000 | ₩291,500 | +2.28% | 2.2천 |
|---|
| 2026.03.11 | ₩287,000 | ₩294,000 | ₩285,000 | ₩288,000 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩283,500 | ₩286,500 | ₩281,000 | ₩286,000 | +0.88% | 1.1천 |
|---|
| 2026.03.09 | ₩280,000 | ₩285,000 | ₩273,000 | ₩284,500 | +1.61% | 2.1천 |
|---|
| 2026.03.06 | ₩281,500 | ₩286,500 | ₩277,000 | ₩284,500 | +1.07% | 2.4천 |
|---|
| 2026.03.05 | ₩279,000 | ₩288,000 | ₩276,000 | ₩284,000 | +1.79% | 2.6천 |
|---|
| 2026.03.04 | ₩288,000 | ₩288,000 | ₩271,500 | ₩277,500 | -3.65% | 4.8천 |
|---|
| 2026.03.03 | ₩291,000 | ₩296,000 | ₩287,000 | ₩290,500 | -0.17% | 5.3천 |
|---|
| 2026.02.27 | ₩294,500 | ₩296,000 | ₩287,000 | ₩291,500 | -1.02% | 3.8천 |
|---|
| 2026.02.26 | ₩288,500 | ₩294,000 | ₩285,000 | ₩292,500 | +1.39% | 4.9천 |
|---|
| 2026.02.25 | ₩292,500 | ₩309,000 | ₩288,500 | ₩293,000 | +0.17% | 7천 |
|---|
| 2026.02.24 | ₩293,500 | ₩294,500 | ₩283,500 | ₩292,500 | -0.34% | 3.7천 |
|---|
| 2026.02.23 | ₩293,000 | ₩297,500 | ₩291,000 | ₩293,500 | +0.17% | 5천 |
|---|
| 2026.02.20 | ₩287,500 | ₩290,500 | ₩282,500 | ₩288,500 | +0.35% | 2.5천 |
|---|
| 2026.02.19 | ₩292,000 | ₩293,500 | ₩287,000 | ₩288,500 | -1.20% | 4.3천 |
|---|
| 2026.02.13 | ₩290,000 | ₩290,500 | ₩285,000 | ₩288,500 | -0.52% | 1.9천 |
|---|
| 2026.02.12 | ₩290,000 | ₩291,500 | ₩287,000 | ₩291,000 | +0.34% | 1.6천 |
|---|
| 2026.02.11 | ₩293,000 | ₩293,000 | ₩285,500 | ₩289,500 | -1.19% | 2.2천 |
|---|
| 2026.02.10 | ₩288,500 | ₩292,500 | ₩283,000 | ₩289,000 | +0.17% | 1.4천 |
|---|
| 2026.02.09 | ₩280,500 | ₩288,500 | ₩279,500 | ₩284,000 | +1.25% | 1.9천 |
|---|
| 2026.02.06 | ₩284,500 | ₩284,500 | ₩272,500 | ₩279,500 | -1.76% | 2.4천 |
|---|
| 2026.02.05 | ₩287,000 | ₩292,500 | ₩282,500 | ₩285,500 | -0.52% | 2.7천 |
|---|
| 2026.02.04 | ₩285,500 | ₩291,000 | ₩282,500 | ₩289,500 | +1.40% | 2.3천 |
|---|
| 2026.02.03 | ₩283,000 | ₩289,500 | ₩281,000 | ₩289,000 | +2.12% | 1.5천 |
|---|
| 2026.02.02 | ₩288,500 | ₩288,500 | ₩276,000 | ₩283,000 | -1.91% | 3.3천 |
|---|
| 2026.01.30 | ₩288,500 | ₩289,000 | ₩278,000 | ₩288,500 | 0.00% | 1만 |
|---|
| 2026.01.29 | ₩288,000 | ₩291,500 | ₩283,500 | ₩291,500 | +1.22% | 2.2천 |
|---|
| 2026.01.28 | ₩293,000 | ₩293,500 | ₩287,500 | ₩291,500 | -0.51% | 4.2천 |
|---|
| 2026.01.27 | ₩282,000 | ₩294,000 | ₩277,500 | ₩293,500 | +4.08% | 3.6천 |
|---|
| 2026.01.26 | ₩283,000 | ₩286,000 | ₩278,000 | ₩284,500 | +0.53% | 2.2천 |
|---|
| 2026.01.23 | ₩288,000 | ₩291,000 | ₩276,500 | ₩284,500 | -1.22% | 6.6천 |
|---|
| 2026.01.22 | ₩283,500 | ₩292,000 | ₩279,000 | ₩289,000 | +1.94% | 4.1천 |
|---|
| 2026.01.21 | ₩290,500 | ₩290,500 | ₩282,000 | ₩286,500 | -1.38% | 2.6천 |
|---|
| 2026.01.20 | ₩285,000 | ₩288,500 | ₩281,500 | ₩287,000 | +0.70% | 1.7천 |
|---|
| 2026.01.19 | ₩279,000 | ₩287,000 | ₩275,500 | ₩285,500 | +2.33% | 2.7천 |
|---|
| 2026.01.16 | ₩296,500 | ₩297,000 | ₩281,500 | ₩281,500 | -5.06% | 4.1천 |
|---|
| 2026.01.15 | ₩301,000 | ₩303,500 | ₩289,000 | ₩295,500 | -1.83% | 2.9천 |
|---|
| 2026.01.14 | ₩306,500 | ₩308,000 | ₩300,000 | ₩303,000 | -1.14% | 8.7천 |
|---|
| 2026.01.13 | ₩325,000 | ₩325,500 | ₩304,500 | ₩306,000 | -5.85% | 4.1천 |
|---|
| 2026.01.12 | ₩318,500 | ₩323,500 | ₩316,500 | ₩322,500 | +1.26% | 1.5만 |
|---|
| 2026.01.09 | ₩317,500 | ₩319,000 | ₩315,000 | ₩318,500 | +0.31% | 1.7천 |
|---|
| 2026.01.08 | ₩310,000 | ₩322,000 | ₩309,500 | ₩317,500 | +2.42% | 2.4천 |
|---|
| 2026.01.07 | ₩308,000 | ₩314,500 | ₩300,000 | ₩313,500 | +1.79% | 2.8천 |
|---|
| 2026.01.06 | ₩318,000 | ₩318,000 | ₩306,500 | ₩309,500 | -2.67% | 2.2천 |
|---|
| 2026.01.05 | ₩326,500 | ₩333,500 | ₩314,000 | ₩319,500 | -2.14% | 2.7천 |
|---|
| 2026.01.02 | ₩324,500 | ₩330,500 | ₩307,000 | ₩326,000 | +0.46% | 3.1천 |
|---|
| 2025.12.30 | ₩319,000 | ₩328,500 | ₩316,000 | ₩326,500 | +2.35% | 3.2천 |
|---|
| 2025.12.29 | ₩320,500 | ₩320,500 | ₩302,000 | ₩319,000 | -0.47% | 3천 |
|---|
| 2025.12.26 | ₩326,500 | ₩329,500 | ₩319,000 | ₩325,500 | -0.31% | 1.4천 |
|---|
| 2025.12.24 | ₩318,500 | ₩327,000 | ₩317,500 | ₩326,500 | +2.51% | 1.5천 |
|---|
| 2025.12.23 | ₩318,500 | ₩319,000 | ₩311,500 | ₩318,500 | 0.00% | 1.7천 |
|---|
| 2025.12.22 | ₩319,500 | ₩320,000 | ₩311,000 | ₩319,000 | -0.16% | 1.8천 |
|---|
| 2025.12.19 | ₩346,000 | ₩346,000 | ₩317,000 | ₩319,500 | -7.66% | 5.1천 |
|---|
| 2025.12.18 | ₩358,000 | ₩359,500 | ₩342,500 | ₩344,000 | -3.91% | 2.4천 |
|---|
| 2025.12.17 | ₩360,000 | ₩360,000 | ₩352,000 | ₩358,000 | -0.56% | 1.3천 |
|---|
| 2025.12.16 | ₩349,500 | ₩356,500 | ₩346,000 | ₩356,000 | +1.86% | 1.6천 |
|---|
| 2025.12.15 | ₩355,000 | ₩360,000 | ₩347,500 | ₩352,500 | -0.70% | 3.1천 |
|---|
| 2025.12.12 | ₩376,500 | ₩382,500 | ₩355,500 | ₩358,500 | -4.78% | 5.1천 |
|---|
| 2025.12.11 | ₩371,500 | ₩388,000 | ₩366,000 | ₩374,000 | +0.67% | 2.6만 |
|---|
| 2025.12.10 | ₩366,500 | ₩373,500 | ₩365,000 | ₩371,500 | +1.36% | 6.9천 |
|---|
| 2025.12.09 | ₩367,500 | ₩370,000 | ₩352,500 | ₩366,500 | -0.27% | 2.2천 |
|---|
| 2025.12.08 | ₩376,000 | ₩376,000 | ₩364,500 | ₩367,500 | -2.26% | 2.4천 |
|---|
| 2025.12.05 | ₩374,500 | ₩376,000 | ₩369,000 | ₩376,000 | +0.40% | 2.8천 |
|---|
| 2025.12.04 | ₩380,000 | ₩380,000 | ₩370,000 | ₩375,000 | -1.32% | 1.4천 |
|---|
| 2025.12.03 | ₩378,000 | ₩384,000 | ₩375,000 | ₩376,500 | -0.40% | 2.4천 |
|---|
| 2025.12.02 | ₩396,500 | ₩401,500 | ₩375,000 | ₩378,000 | -4.67% | 3.1천 |
|---|
| 2025.12.01 | ₩397,500 | ₩402,000 | ₩393,000 | ₩396,500 | -0.25% | 1.6천 |
|---|
| 2025.11.28 | ₩391,500 | ₩396,000 | ₩391,500 | ₩395,500 | +1.02% | 1.2천 |
|---|
| 2025.11.27 | ₩387,000 | ₩392,000 | ₩385,500 | ₩391,500 | +1.16% | 1.2천 |
|---|
| 2025.11.26 | ₩376,000 | ₩391,000 | ₩375,500 | ₩389,000 | +3.46% | 1.7천 |
|---|
| 2025.11.25 | ₩377,500 | ₩379,500 | ₩371,500 | ₩376,500 | -0.26% | 2.5천 |
|---|
| 2025.11.24 | ₩391,000 | ₩391,000 | ₩377,500 | ₩377,500 | -3.45% | 2.1천 |
|---|
| 2025.11.21 | ₩391,000 | ₩394,500 | ₩385,500 | ₩391,000 | 0.00% | 1.6천 |
|---|
| 2025.11.20 | ₩398,500 | ₩398,500 | ₩386,000 | ₩391,000 | -1.88% | 1.4천 |
|---|
| 2025.11.19 | ₩380,000 | ₩394,500 | ₩375,500 | ₩393,000 | +3.42% | 2.5천 |
|---|
| 2025.11.18 | ₩376,500 | ₩381,500 | ₩371,000 | ₩377,500 | +0.27% | 1.5천 |
|---|
| 2025.11.17 | ₩380,000 | ₩384,000 | ₩373,500 | ₩377,000 | -0.79% | 1.3천 |
|---|
| 2025.11.14 | ₩371,000 | ₩382,500 | ₩365,500 | ₩380,000 | +2.43% | 1.8천 |
|---|
| 2025.11.13 | ₩373,000 | ₩374,500 | ₩367,000 | ₩372,000 | -0.27% | 1.3천 |
|---|
| 2025.11.12 | ₩357,000 | ₩375,000 | ₩356,000 | ₩374,000 | +4.76% | 2.3천 |
|---|
| 2025.11.11 | ₩359,000 | ₩362,500 | ₩351,500 | ₩356,500 | -0.70% | 1.8천 |
|---|
| 2025.11.10 | ₩347,500 | ₩363,000 | ₩347,500 | ₩360,500 | +3.74% | 1.7천 |
|---|
| 2025.11.07 | ₩346,000 | ₩350,000 | ₩335,500 | ₩347,500 | +0.43% | 1.7천 |
|---|
| 2025.11.06 | ₩345,000 | ₩351,000 | ₩342,000 | ₩348,000 | +0.87% | 1.2천 |
|---|
| 2025.11.05 | ₩350,500 | ₩350,500 | ₩337,500 | ₩344,000 | -1.85% | 3.5천 |
|---|
| 2025.11.04 | ₩356,500 | ₩358,000 | ₩349,500 | ₩351,500 | -1.40% | 2.5천 |
|---|
| 2025.11.03 | ₩356,000 | ₩358,500 | ₩353,500 | ₩356,500 | +0.14% | 1.7천 |
|---|
| 2025.10.31 | ₩354,500 | ₩359,000 | ₩352,000 | ₩356,000 | +0.42% | 1.7천 |
|---|
| 2025.10.30 | ₩354,000 | ₩357,000 | ₩345,000 | ₩357,000 | +0.85% | 2.6천 |
|---|
| 2025.10.29 | ₩357,500 | ₩359,500 | ₩354,500 | ₩357,000 | -0.14% | 1.2천 |
|---|
| 2025.10.28 | ₩350,000 | ₩358,500 | ₩350,000 | ₩357,500 | +2.14% | 926 |
|---|
| 2025.10.27 | ₩350,500 | ₩355,000 | ₩342,500 | ₩354,500 | +1.14% | 1.5천 |
|---|
| 2025.10.24 | ₩369,000 | ₩372,000 | ₩350,500 | ₩350,500 | -5.01% | 2.4천 |
|---|
| 2025.10.23 | ₩351,500 | ₩372,000 | ₩349,000 | ₩369,000 | +4.98% | 2.8천 |
|---|
| 2025.10.22 | ₩350,000 | ₩353,500 | ₩348,500 | ₩352,000 | +0.57% | 675 |
|---|
| 2025.10.21 | ₩350,000 | ₩351,000 | ₩345,500 | ₩350,000 | 0.00% | 706 |
|---|
| 2025.10.20 | ₩354,000 | ₩354,000 | ₩348,500 | ₩350,000 | -1.13% | 1.8천 |
|---|
| 2025.10.17 | ₩348,500 | ₩358,000 | ₩345,000 | ₩352,000 | +1.00% | 2.9천 |
|---|
| 2025.10.16 | ₩342,500 | ₩348,500 | ₩341,000 | ₩345,000 | +0.73% | 1.2천 |
|---|
| 2025.10.15 | ₩343,000 | ₩344,500 | ₩340,500 | ₩342,500 | -0.15% | 1.2천 |
|---|
| 2025.10.14 | ₩339,500 | ₩343,500 | ₩330,500 | ₩342,500 | +0.88% | 2.6천 |
|---|
| 2025.10.13 | ₩340,500 | ₩342,500 | ₩334,000 | ₩338,500 | -0.59% | 2.7천 |
|---|
| 2025.10.10 | ₩351,000 | ₩351,000 | ₩335,500 | ₩342,000 | -2.56% | 2.4천 |
|---|