시장 데이터를 불러오는 중
전체 종목
SH에너지화학 과거 주가
002360.KS · KOSPI
주요 제품·사업: 합성수지(PS/EPS,ABS수지) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002360.KS · KOSPI
주요 제품·사업: 합성수지(PS/EPS,ABS수지) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,175 | ₩3,530 | ₩3,175 | ₩3,520 | +10.87% | 8.6만 |
| 2026.10.07 | ₩3,575 | ₩3,575 | ₩3,285 | ₩3,400 | -4.90% | 6.1만 |
| 2026.10.06 | ₩3,325 | ₩3,525 | ₩3,150 | ₩3,350 | +0.75% | 5.8만 |
| 2026.10.02 | ₩3,620 | ₩3,620 | ₩2,855 | ₩3,325 | -8.15% | 30.9만 |
| 2026.10.01 | ₩3,400 | ₩3,900 | ₩3,400 | ₩3,620 | +6.47% | 18.2만 |
| 2026.09.30 | ₩3,300 | ₩3,600 | ₩3,095 | ₩3,400 | +3.03% | 20.8만 |
| 2026.09.29 | ₩2,930 | ₩3,345 | ₩2,720 | ₩3,300 | +12.63% | 54.2만 |
| 2026.09.28 | ₩2,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,620 |
| ₩2,935 |
| +8.70% |
| 107.2만 |
| 2026.09.23 | ₩2,100 | ₩2,750 | ₩1,950 | ₩2,610 | +24.29% | 137.5만 |
|---|
| 2026.09.22 | ₩1,801 | ₩2,250 | ₩1,801 | ₩2,120 | +17.71% | 29.2만 |
|---|
| 2026.09.21 | ₩1,757 | ₩1,932 | ₩1,670 | ₩1,850 | +5.29% | 11.8만 |
|---|
| 2026.09.18 | ₩1,950 | ₩1,950 | ₩1,721 | ₩1,723 | -11.64% | 11.4만 |
|---|
| 2026.09.17 | ₩1,556 | ₩1,950 | ₩1,500 | ₩1,950 | +25.32% | 20.3만 |
|---|
| 2026.09.16 | ₩1,577 | ₩1,577 | ₩1,503 | ₩1,518 | -3.74% | 3.3만 |
|---|
| 2026.09.15 | ₩1,522 | ₩1,580 | ₩1,515 | ₩1,515 | -0.46% | 5.2만 |
|---|
| 2026.09.14 | ₩1,608 | ₩1,608 | ₩1,531 | ₩1,551 | -3.54% | 5만 |
|---|
| 2026.09.11 | ₩1,658 | ₩1,744 | ₩1,607 | ₩1,608 | -3.02% | 5.2만 |
|---|
| 2026.09.10 | ₩1,670 | ₩1,750 | ₩1,600 | ₩1,661 | -0.54% | 14.1만 |
|---|
| 2026.09.09 | ₩1,635 | ₩1,799 | ₩1,633 | ₩1,668 | +2.02% | 10.8만 |
|---|
| 2026.09.08 | ₩1,625 | ₩1,689 | ₩1,584 | ₩1,645 | +1.23% | 5.3만 |
|---|
| 2026.09.07 | ₩1,604 | ₩1,631 | ₩1,563 | ₩1,587 | -1.06% | 4.9만 |
|---|
| 2026.09.04 | ₩1,640 | ₩1,640 | ₩1,600 | ₩1,604 | -2.20% | 1.2만 |
|---|
| 2026.09.03 | ₩1,610 | ₩1,627 | ₩1,560 | ₩1,618 | +0.50% | 1.5만 |
|---|
| 2026.09.02 | ₩1,673 | ₩1,673 | ₩1,582 | ₩1,612 | -3.65% | 1.8만 |
|---|
| 2026.09.01 | ₩1,603 | ₩1,643 | ₩1,560 | ₩1,642 | +2.43% | 2.1만 |
|---|
| 2026.08.31 | ₩1,557 | ₩1,616 | ₩1,520 | ₩1,603 | +2.95% | 2.9만 |
|---|
| 2026.08.28 | ₩1,524 | ₩1,595 | ₩1,501 | ₩1,557 | +2.17% | 7만 |
|---|
| 2026.08.27 | ₩1,528 | ₩1,540 | ₩1,500 | ₩1,524 | -0.26% | 1.8만 |
|---|
| 2026.08.26 | ₩1,555 | ₩1,568 | ₩1,485 | ₩1,529 | -1.67% | 3.2만 |
|---|
| 2026.08.25 | ₩1,580 | ₩1,580 | ₩1,485 | ₩1,568 | -0.76% | 3.5만 |
|---|
| 2026.08.24 | ₩1,535 | ₩1,586 | ₩1,484 | ₩1,568 | +2.15% | 2.4만 |
|---|
| 2026.08.21 | ₩1,667 | ₩1,667 | ₩1,495 | ₩1,520 | -8.82% | 14.3만 |
|---|
| 2026.08.20 | ₩1,687 | ₩1,687 | ₩1,611 | ₩1,670 | -1.01% | 6.2만 |
|---|
| 2026.08.19 | ₩1,688 | ₩1,750 | ₩1,621 | ₩1,688 | 0.00% | 5.1만 |
|---|
| 2026.08.18 | ₩1,780 | ₩1,789 | ₩1,674 | ₩1,688 | -5.17% | 9.5만 |
|---|
| 2026.08.14 | ₩1,752 | ₩1,766 | ₩1,710 | ₩1,752 | 0.00% | 4.8만 |
|---|
| 2026.08.13 | ₩1,680 | ₩1,765 | ₩1,680 | ₩1,751 | +4.23% | 3.2만 |
|---|
| 2026.08.12 | ₩1,766 | ₩1,795 | ₩1,700 | ₩1,754 | -0.68% | 6.4만 |
|---|
| 2026.08.11 | ₩1,749 | ₩1,797 | ₩1,650 | ₩1,765 | +0.91% | 5.9만 |
|---|
| 2026.08.10 | ₩1,684 | ₩1,850 | ₩1,582 | ₩1,749 | +3.86% | 18.8만 |
|---|
| 2026.08.07 | ₩1,645 | ₩1,686 | ₩1,600 | ₩1,631 | -0.85% | 11.2만 |
|---|
| 2026.08.06 | ₩1,996 | ₩1,996 | ₩1,455 | ₩1,645 | -17.59% | 81.9만 |
|---|
| 2026.08.05 | ₩1,996 | ₩1,996 | ₩1,996 | ₩1,996 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,919 | ₩2,040 | ₩1,919 | ₩1,996 | +4.01% | 4.9만 |
|---|
| 2026.08.03 | ₩2,040 | ₩2,050 | ₩1,930 | ₩1,938 | -5.00% | 3.6만 |
|---|
| 2026.07.31 | ₩1,897 | ₩2,000 | ₩1,897 | ₩1,987 | +4.74% | 4.2만 |
|---|
| 2026.07.30 | ₩1,895 | ₩1,950 | ₩1,850 | ₩1,913 | +0.95% | 10.7만 |
|---|
| 2026.07.29 | ₩1,970 | ₩2,045 | ₩1,840 | ₩1,874 | -4.87% | 9.9만 |
|---|
| 2026.07.28 | ₩2,000 | ₩2,035 | ₩1,935 | ₩1,989 | -0.55% | 4만 |
|---|
| 2026.07.27 | ₩2,020 | ₩2,245 | ₩2,005 | ₩2,020 | 0.00% | 11.8만 |
|---|
| 2026.07.24 | ₩2,100 | ₩2,195 | ₩2,080 | ₩2,100 | 0.00% | 7.3만 |
|---|
| 2026.07.23 | ₩2,000 | ₩2,180 | ₩1,975 | ₩2,100 | +5.00% | 16.5만 |
|---|
| 2026.07.22 | ₩1,898 | ₩2,045 | ₩1,876 | ₩2,000 | +5.37% | 4.7만 |
|---|
| 2026.07.21 | ₩1,899 | ₩1,944 | ₩1,807 | ₩1,898 | -0.05% | 3.2만 |
|---|
| 2026.07.20 | ₩1,940 | ₩2,130 | ₩1,860 | ₩1,899 | -2.11% | 17.3만 |
|---|
| 2026.07.16 | ₩1,889 | ₩1,940 | ₩1,823 | ₩1,940 | +2.70% | 4.1만 |
|---|
| 2026.07.15 | ₩1,803 | ₩1,911 | ₩1,789 | ₩1,889 | +4.77% | 4.6만 |
|---|
| 2026.07.14 | ₩1,818 | ₩1,930 | ₩1,720 | ₩1,793 | -1.38% | 7.4만 |
|---|
| 2026.07.13 | ₩1,751 | ₩1,910 | ₩1,751 | ₩1,818 | +3.83% | 11.9만 |
|---|
| 2026.07.10 | ₩1,701 | ₩1,773 | ₩1,700 | ₩1,749 | +2.82% | 4.5만 |
|---|
| 2026.07.09 | ₩1,601 | ₩1,719 | ₩1,601 | ₩1,701 | +6.25% | 3.2만 |
|---|
| 2026.07.08 | ₩1,798 | ₩1,798 | ₩1,650 | ₩1,688 | -6.12% | 1.8만 |
|---|
| 2026.07.07 | ₩1,780 | ₩1,780 | ₩1,669 | ₩1,752 | -1.57% | 2.4만 |
|---|
| 2026.07.06 | ₩1,613 | ₩1,799 | ₩1,613 | ₩1,700 | +5.39% | 4만 |
|---|
| 2026.07.03 | ₩1,799 | ₩1,799 | ₩1,702 | ₩1,777 | -1.22% | 2.2만 |
|---|
| 2026.07.02 | ₩1,909 | ₩1,909 | ₩1,719 | ₩1,762 | -7.70% | 3.8만 |
|---|
| 2026.07.01 | ₩1,746 | ₩2,100 | ₩1,704 | ₩1,855 | +6.24% | 23.5만 |
|---|
| 2026.06.30 | ₩1,604 | ₩1,748 | ₩1,604 | ₩1,704 | +6.23% | 3.2만 |
|---|
| 2026.06.29 | ₩1,550 | ₩1,730 | ₩1,550 | ₩1,694 | +9.29% | 3.5만 |
|---|
| 2026.06.26 | ₩1,690 | ₩1,690 | ₩1,552 | ₩1,617 | -4.32% | 5.6만 |
|---|
| 2026.06.25 | ₩1,658 | ₩1,749 | ₩1,633 | ₩1,660 | +0.12% | 5만 |
|---|
| 2026.06.24 | ₩1,654 | ₩1,785 | ₩1,654 | ₩1,774 | +7.26% | 2.4만 |
|---|
| 2026.06.23 | ₩1,788 | ₩1,822 | ₩1,733 | ₩1,740 | -2.68% | 4.1만 |
|---|
| 2026.06.22 | ₩1,798 | ₩1,840 | ₩1,733 | ₩1,803 | +0.28% | 6.8만 |
|---|
| 2026.06.19 | ₩1,935 | ₩1,984 | ₩1,767 | ₩1,798 | -7.08% | 9.2만 |
|---|
| 2026.06.18 | ₩1,998 | ₩2,005 | ₩1,935 | ₩1,935 | -3.15% | 2.7만 |
|---|
| 2026.06.17 | ₩2,005 | ₩2,045 | ₩1,990 | ₩1,998 | -0.35% | 2.8만 |
|---|
| 2026.06.16 | ₩2,040 | ₩2,055 | ₩1,990 | ₩2,020 | -0.98% | 1.9만 |
|---|
| 2026.06.15 | ₩2,070 | ₩2,100 | ₩2,020 | ₩2,040 | -1.45% | 3.6만 |
|---|
| 2026.06.12 | ₩2,010 | ₩2,055 | ₩1,950 | ₩2,030 | +1.00% | 6.5만 |
|---|
| 2026.06.11 | ₩1,925 | ₩2,115 | ₩1,925 | ₩2,030 | +5.45% | 9.7만 |
|---|
| 2026.06.10 | ₩1,923 | ₩1,985 | ₩1,878 | ₩1,948 | +1.30% | 61 |
|---|
| 2026.06.09 | ₩1,892 | ₩1,946 | ₩1,874 | ₩1,943 | +2.70% | 7.2만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,935 | ₩1,800 | ₩1,892 | +2.27% | 7.5만 |
|---|
| 2026.06.05 | ₩1,981 | ₩1,998 | ₩1,850 | ₩1,935 | -2.32% | 7만 |
|---|
| 2026.06.04 | ₩2,025 | ₩2,095 | ₩1,979 | ₩1,980 | -2.22% | 10.7만 |
|---|
| 2026.06.02 | ₩2,130 | ₩2,180 | ₩1,999 | ₩2,025 | -4.93% | 12.1만 |
|---|
| 2026.06.01 | ₩2,225 | ₩2,265 | ₩2,065 | ₩2,150 | -3.37% | 13.5만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,430 | ₩2,160 | ₩2,220 | -5.93% | 19.2만 |
|---|
| 2026.05.28 | ₩2,340 | ₩2,550 | ₩2,300 | ₩2,415 | +3.21% | 19.8만 |
|---|
| 2026.05.27 | ₩2,620 | ₩2,620 | ₩2,340 | ₩2,360 | -9.92% | 26.7만 |
|---|
| 2026.05.26 | ₩2,955 | ₩2,960 | ₩2,520 | ₩2,620 | -11.34% | 36.3만 |
|---|
| 2026.05.22 | ₩3,200 | ₩3,397 | ₩2,900 | ₩2,955 | -7.66% | 42.6만 |
|---|
| 2026.05.21 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,660 | ₩3,700 | ₩3,500 | ₩3,580 | -2.19% | 21.9만 |
|---|
| 2026.04.24 | ₩3,690 | ₩3,730 | ₩3,650 | ₩3,660 | -0.81% | 19.3만 |
|---|
| 2026.04.23 | ₩3,780 | ₩3,840 | ₩3,630 | ₩3,650 | -3.44% | 23.2만 |
|---|
| 2026.04.22 | ₩3,950 | ₩3,990 | ₩3,760 | ₩3,780 | -4.30% | 18.6만 |
|---|
| 2026.04.21 | ₩4,070 | ₩4,070 | ₩3,930 | ₩3,950 | -2.95% | 17.4만 |
|---|
| 2026.04.20 | ₩4,190 | ₩4,190 | ₩4,060 | ₩4,060 | -3.10% | 9.6만 |
|---|
| 2026.04.17 | ₩4,200 | ₩4,210 | ₩4,040 | ₩4,100 | -2.38% | 15.5만 |
|---|
| 2026.04.16 | ₩4,370 | ₩4,370 | ₩4,150 | ₩4,200 | -3.89% | 20.5만 |
|---|
| 2026.04.15 | ₩4,340 | ₩4,410 | ₩4,230 | ₩4,340 | 0.00% | 15.9만 |
|---|
| 2026.04.14 | ₩4,530 | ₩4,530 | ₩4,310 | ₩4,360 | -3.75% | 26.7만 |
|---|
| 2026.04.13 | ₩4,280 | ₩4,600 | ₩4,200 | ₩4,530 | +5.84% | 55.8만 |
|---|
| 2026.04.10 | ₩4,100 | ₩4,250 | ₩4,040 | ₩4,220 | +2.93% | 12.3만 |
|---|
| 2026.04.09 | ₩4,110 | ₩4,160 | ₩4,000 | ₩4,090 | -0.49% | 15만 |
|---|
| 2026.04.08 | ₩4,100 | ₩4,100 | ₩3,990 | ₩4,100 | 0.00% | 23.3만 |
|---|
| 2026.04.07 | ₩4,300 | ₩4,330 | ₩4,150 | ₩4,240 | -1.40% | 21.2만 |
|---|
| 2026.04.06 | ₩4,330 | ₩4,500 | ₩4,230 | ₩4,340 | +0.23% | 24.2만 |
|---|
| 2026.04.03 | ₩4,200 | ₩4,380 | ₩4,170 | ₩4,330 | +3.10% | 32.8만 |
|---|
| 2026.04.02 | ₩4,190 | ₩4,410 | ₩4,130 | ₩4,180 | -0.24% | 61만 |
|---|
| 2026.04.01 | ₩4,170 | ₩4,190 | ₩4,040 | ₩4,190 | +0.48% | 18.1만 |
|---|
| 2026.03.31 | ₩4,330 | ₩4,340 | ₩4,090 | ₩4,160 | -3.93% | 36만 |
|---|
| 2026.03.30 | ₩4,210 | ₩4,800 | ₩4,070 | ₩4,330 | +2.85% | 170.3만 |
|---|
| 2026.03.27 | ₩4,220 | ₩4,250 | ₩3,950 | ₩4,170 | -1.18% | 34.9만 |
|---|
| 2026.03.26 | ₩4,150 | ₩4,320 | ₩4,080 | ₩4,170 | +0.48% | 48.3만 |
|---|
| 2026.03.25 | ₩4,090 | ₩4,310 | ₩4,020 | ₩4,150 | +1.47% | 43만 |
|---|
| 2026.03.24 | ₩4,060 | ₩4,110 | ₩3,890 | ₩4,090 | +0.74% | 43만 |
|---|
| 2026.03.23 | ₩4,140 | ₩4,520 | ₩4,040 | ₩4,090 | -1.21% | 136.2만 |
|---|
| 2026.03.20 | ₩4,510 | ₩4,590 | ₩4,020 | ₩4,050 | -10.20% | 102.9만 |
|---|
| 2026.03.19 | ₩4,050 | ₩4,750 | ₩4,030 | ₩4,440 | +9.63% | 479.7만 |
|---|
| 2026.03.18 | ₩4,030 | ₩4,030 | ₩3,780 | ₩3,870 | -3.97% | 31만 |
|---|
| 2026.03.17 | ₩3,900 | ₩4,030 | ₩3,760 | ₩4,030 | +3.33% | 35.8만 |
|---|
| 2026.03.16 | ₩4,130 | ₩4,150 | ₩3,910 | ₩3,940 | -4.60% | 27.5만 |
|---|
| 2026.03.13 | ₩4,310 | ₩4,520 | ₩4,040 | ₩4,060 | -5.80% | 53.2만 |
|---|
| 2026.03.12 | ₩4,470 | ₩4,540 | ₩4,150 | ₩4,230 | -5.37% | 58.9만 |
|---|
| 2026.03.11 | ₩4,240 | ₩4,300 | ₩4,040 | ₩4,220 | -0.47% | 58.6만 |
|---|
| 2026.03.10 | ₩4,090 | ₩4,450 | ₩4,090 | ₩4,240 | +3.67% | 85.9만 |
|---|
| 2026.03.09 | ₩4,600 | ₩5,190 | ₩4,410 | ₩4,460 | -3.04% | 367.8만 |
|---|
| 2026.03.06 | ₩4,800 | ₩5,250 | ₩4,190 | ₩4,200 | -12.50% | 124.3만 |
|---|
| 2026.03.05 | ₩4,500 | ₩5,600 | ₩4,000 | ₩4,530 | +0.67% | 382.8만 |
|---|
| 2026.03.04 | ₩4,850 | ₩6,050 | ₩4,430 | ₩5,500 | +13.40% | 813.3만 |
|---|
| 2026.03.03 | ₩4,520 | ₩4,830 | ₩4,130 | ₩4,800 | +6.19% | 410.9만 |
|---|
| 2026.02.27 | ₩3,870 | ₩3,870 | ₩3,710 | ₩3,720 | -3.88% | 10.3만 |
|---|
| 2026.02.26 | ₩3,880 | ₩3,910 | ₩3,730 | ₩3,870 | -0.26% | 13.7만 |
|---|
| 2026.02.25 | ₩3,920 | ₩3,930 | ₩3,820 | ₩3,860 | -1.53% | 14.2만 |
|---|
| 2026.02.24 | ₩4,000 | ₩4,040 | ₩3,920 | ₩3,920 | -2.00% | 11.4만 |
|---|
| 2026.02.23 | ₩3,990 | ₩4,170 | ₩3,890 | ₩3,990 | 0.00% | 21.5만 |
|---|
| 2026.02.20 | ₩4,020 | ₩4,330 | ₩3,990 | ₩4,010 | -0.25% | 44.1만 |
|---|
| 2026.02.19 | ₩4,240 | ₩4,240 | ₩3,980 | ₩4,020 | -5.19% | 40.8만 |
|---|
| 2026.02.13 | ₩3,830 | ₩4,640 | ₩3,830 | ₩4,180 | +9.14% | 99.4만 |
|---|
| 2026.02.12 | ₩3,520 | ₩4,260 | ₩3,490 | ₩3,830 | +8.81% | 84.5만 |
|---|
| 2026.02.11 | ₩3,540 | ₩3,550 | ₩3,470 | ₩3,520 | -0.56% | 3.4만 |
|---|
| 2026.02.10 | ₩3,520 | ₩3,540 | ₩3,500 | ₩3,530 | +0.28% | 3.6만 |
|---|
| 2026.02.09 | ₩3,510 | ₩3,560 | ₩3,490 | ₩3,510 | 0.00% | 5.3만 |
|---|
| 2026.02.06 | ₩3,530 | ₩3,540 | ₩3,480 | ₩3,520 | -0.28% | 5만 |
|---|
| 2026.02.05 | ₩3,570 | ₩3,590 | ₩3,510 | ₩3,540 | -0.84% | 5.3만 |
|---|
| 2026.02.04 | ₩3,600 | ₩3,600 | ₩3,510 | ₩3,570 | -0.83% | 6.1만 |
|---|
| 2026.02.03 | ₩3,580 | ₩3,640 | ₩3,560 | ₩3,580 | 0.00% | 3.8만 |
|---|
| 2026.02.02 | ₩3,650 | ₩3,660 | ₩3,600 | ₩3,610 | -1.10% | 2.2만 |
|---|
| 2026.01.30 | ₩3,660 | ₩3,680 | ₩3,620 | ₩3,650 | -0.27% | 3.2만 |
|---|
| 2026.01.29 | ₩3,680 | ₩3,680 | ₩3,630 | ₩3,660 | -0.54% | 3.1만 |
|---|
| 2026.01.28 | ₩3,690 | ₩3,700 | ₩3,630 | ₩3,670 | -0.54% | 2.6만 |
|---|
| 2026.01.27 | ₩3,690 | ₩3,720 | ₩3,640 | ₩3,680 | -0.27% | 2.1만 |
|---|
| 2026.01.26 | ₩3,640 | ₩3,660 | ₩3,590 | ₩3,640 | 0.00% | 3만 |
|---|
| 2026.01.23 | ₩3,590 | ₩3,640 | ₩3,590 | ₩3,620 | +0.84% | 2.9만 |
|---|
| 2026.01.22 | ₩3,600 | ₩3,640 | ₩3,570 | ₩3,580 | -0.56% | 1.9만 |
|---|
| 2026.01.21 | ₩3,640 | ₩3,640 | ₩3,570 | ₩3,600 | -1.10% | 2.4만 |
|---|
| 2026.01.20 | ₩3,590 | ₩3,650 | ₩3,560 | ₩3,640 | +1.39% | 4.4만 |
|---|
| 2026.01.19 | ₩3,610 | ₩3,610 | ₩3,560 | ₩3,590 | -0.55% | 3.3만 |
|---|
| 2026.01.16 | ₩3,680 | ₩3,690 | ₩3,600 | ₩3,610 | -1.90% | 2.6만 |
|---|
| 2026.01.15 | ₩3,680 | ₩3,680 | ₩3,620 | ₩3,660 | -0.54% | 1.1만 |
|---|
| 2026.01.14 | ₩3,670 | ₩3,810 | ₩3,640 | ₩3,660 | -0.27% | 2만 |
|---|
| 2026.01.13 | ₩3,700 | ₩3,720 | ₩3,600 | ₩3,660 | -1.08% | 5만 |
|---|
| 2026.01.12 | ₩3,710 | ₩3,770 | ₩3,670 | ₩3,700 | -0.27% | 2.7만 |
|---|
| 2026.01.09 | ₩3,670 | ₩3,730 | ₩3,660 | ₩3,700 | +0.82% | 1.7만 |
|---|
| 2026.01.08 | ₩3,710 | ₩3,780 | ₩3,670 | ₩3,690 | -0.54% | 6.6만 |
|---|
| 2026.01.07 | ₩3,750 | ₩3,780 | ₩3,700 | ₩3,740 | -0.27% | 1.6만 |
|---|
| 2026.01.06 | ₩3,750 | ₩3,870 | ₩3,740 | ₩3,750 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩3,830 | ₩3,830 | ₩3,730 | ₩3,750 | -2.09% | 2.1만 |
|---|
| 2026.01.02 | ₩3,750 | ₩3,760 | ₩3,700 | ₩3,720 | -0.80% | 2.9만 |
|---|
| 2025.12.30 | ₩3,770 | ₩3,820 | ₩3,730 | ₩3,740 | -0.80% | 1.2만 |
|---|
| 2025.12.29 | ₩3,800 | ₩3,800 | ₩3,750 | ₩3,770 | -0.79% | 8.7천 |
|---|
| 2025.12.26 | ₩3,870 | ₩3,920 | ₩3,790 | ₩3,790 | -2.07% | 2.8만 |
|---|
| 2025.12.24 | ₩3,870 | ₩3,940 | ₩3,850 | ₩3,890 | +0.52% | 2.4만 |
|---|
| 2025.12.23 | ₩3,880 | ₩3,940 | ₩3,870 | ₩3,890 | +0.26% | 1.4만 |
|---|
| 2025.12.22 | ₩3,910 | ₩3,940 | ₩3,840 | ₩3,940 | +0.77% | 1.9만 |
|---|
| 2025.12.19 | ₩3,900 | ₩3,940 | ₩3,850 | ₩3,880 | -0.51% | 1.4만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,010 | ₩3,860 | ₩3,870 | -3.49% | 1.9만 |
|---|
| 2025.12.17 | ₩3,930 | ₩4,000 | ₩3,860 | ₩3,970 | +1.02% | 1.5만 |
|---|
| 2025.12.16 | ₩4,000 | ₩4,060 | ₩3,930 | ₩3,950 | -1.25% | 1.2만 |
|---|
| 2025.12.15 | ₩3,900 | ₩4,020 | ₩3,880 | ₩4,000 | +2.56% | 2.1만 |
|---|
| 2025.12.12 | ₩3,980 | ₩3,980 | ₩3,910 | ₩3,940 | -1.01% | 1.5만 |
|---|
| 2025.12.11 | ₩3,820 | ₩4,000 | ₩3,820 | ₩3,930 | +2.88% | 2.1만 |
|---|
| 2025.12.10 | ₩3,880 | ₩3,910 | ₩3,810 | ₩3,810 | -1.80% | 1.9만 |
|---|
| 2025.12.09 | ₩3,990 | ₩3,990 | ₩3,880 | ₩3,880 | -2.76% | 3.8만 |
|---|
| 2025.12.08 | ₩4,040 | ₩4,090 | ₩4,010 | ₩4,010 | -0.74% | 9.2천 |
|---|
| 2025.12.05 | ₩4,120 | ₩4,130 | ₩3,950 | ₩4,070 | -1.21% | 2.5만 |
|---|
| 2025.12.04 | ₩4,190 | ₩4,200 | ₩4,070 | ₩4,120 | -1.67% | 2.4만 |
|---|
| 2025.12.03 | ₩4,170 | ₩4,260 | ₩4,060 | ₩4,200 | +0.72% | 6.4만 |
|---|
| 2025.12.02 | ₩4,160 | ₩4,220 | ₩4,120 | ₩4,170 | +0.24% | 4.8만 |
|---|
| 2025.12.01 | ₩3,910 | ₩4,190 | ₩3,910 | ₩4,140 | +5.88% | 11만 |
|---|
| 2025.11.28 | ₩3,910 | ₩3,950 | ₩3,880 | ₩3,900 | -0.26% | 1.6만 |
|---|
| 2025.11.27 | ₩3,910 | ₩3,960 | ₩3,830 | ₩3,910 | 0.00% | 2.1만 |
|---|
| 2025.11.26 | ₩3,830 | ₩3,950 | ₩3,810 | ₩3,910 | +2.09% | 3.8만 |
|---|
| 2025.11.25 | ₩3,820 | ₩3,860 | ₩3,790 | ₩3,840 | +0.52% | 3.4만 |
|---|
| 2025.11.24 | ₩3,760 | ₩3,830 | ₩3,740 | ₩3,810 | +1.33% | 3만 |
|---|
| 2025.11.21 | ₩3,690 | ₩3,840 | ₩3,600 | ₩3,760 | +1.90% | 4.2만 |
|---|
| 2025.11.20 | ₩3,570 | ₩3,740 | ₩3,570 | ₩3,730 | +4.48% | 3.3만 |
|---|
| 2025.11.19 | ₩3,600 | ₩3,660 | ₩3,550 | ₩3,570 | -0.83% | 2.9만 |
|---|
| 2025.11.18 | ₩3,680 | ₩3,710 | ₩3,600 | ₩3,630 | -1.36% | 2.9만 |
|---|
| 2025.11.17 | ₩3,760 | ₩3,800 | ₩3,690 | ₩3,720 | -1.06% | 1.5만 |
|---|
| 2025.11.14 | ₩3,920 | ₩3,920 | ₩3,590 | ₩3,750 | -4.34% | 7.4만 |
|---|
| 2025.11.13 | ₩3,890 | ₩4,000 | ₩3,830 | ₩3,920 | +0.77% | 2.5만 |
|---|
| 2025.11.12 | ₩3,670 | ₩4,030 | ₩3,670 | ₩3,890 | +5.99% | 11.9만 |
|---|
| 2025.11.11 | ₩3,780 | ₩3,780 | ₩3,660 | ₩3,670 | -2.91% | 3.7만 |
|---|
| 2025.11.10 | ₩3,710 | ₩3,760 | ₩3,670 | ₩3,760 | +1.35% | 4.4만 |
|---|
| 2025.11.07 | ₩3,720 | ₩3,760 | ₩3,650 | ₩3,710 | -0.27% | 3.6만 |
|---|
| 2025.11.06 | ₩3,650 | ₩3,730 | ₩3,650 | ₩3,710 | +1.64% | 2만 |
|---|
| 2025.11.05 | ₩3,660 | ₩3,730 | ₩3,540 | ₩3,680 | +0.55% | 4.2만 |
|---|
| 2025.11.04 | ₩3,620 | ₩3,720 | ₩3,570 | ₩3,670 | +1.38% | 6.5만 |
|---|
| 2025.11.03 | ₩3,670 | ₩3,710 | ₩3,620 | ₩3,630 | -1.09% | 2.8만 |
|---|
| 2025.10.31 | ₩3,740 | ₩3,760 | ₩3,620 | ₩3,660 | -2.14% | 7.3만 |
|---|
| 2025.10.30 | ₩3,870 | ₩3,870 | ₩3,710 | ₩3,740 | -3.36% | 7.1만 |
|---|
| 2025.10.29 | ₩3,930 | ₩3,930 | ₩3,830 | ₩3,870 | -1.53% | 3.9만 |
|---|
| 2025.10.28 | ₩3,900 | ₩3,930 | ₩3,890 | ₩3,910 | +0.26% | 1.4만 |
|---|
| 2025.10.27 | ₩3,920 | ₩3,940 | ₩3,880 | ₩3,900 | -0.51% | 3.9만 |
|---|
| 2025.10.24 | ₩3,940 | ₩3,950 | ₩3,910 | ₩3,920 | -0.51% | 3.3만 |
|---|
| 2025.10.23 | ₩3,980 | ₩4,030 | ₩3,920 | ₩3,930 | -1.26% | 4.6만 |
|---|
| 2025.10.22 | ₩3,890 | ₩3,930 | ₩3,870 | ₩3,920 | +0.77% | 5.4만 |
|---|
| 2025.10.21 | ₩3,900 | ₩3,930 | ₩3,870 | ₩3,890 | -0.26% | 4.4만 |
|---|
| 2025.10.20 | ₩3,940 | ₩3,950 | ₩3,880 | ₩3,900 | -1.02% | 2.6만 |
|---|
| 2025.10.17 | ₩3,970 | ₩3,970 | ₩3,930 | ₩3,940 | -0.76% | 2.1만 |
|---|
| 2025.10.16 | ₩3,960 | ₩3,990 | ₩3,940 | ₩3,970 | +0.25% | 3.4만 |
|---|
| 2025.10.15 | ₩3,950 | ₩4,010 | ₩3,950 | ₩3,960 | +0.25% | 2.9만 |
|---|
| 2025.10.14 | ₩4,060 | ₩4,460 | ₩3,940 | ₩3,950 | -2.71% | 30.6만 |
|---|
| 2025.10.13 | ₩3,980 | ₩3,980 | ₩3,900 | ₩3,960 | -0.50% | 13.4만 |
|---|
| 2025.10.10 | ₩4,020 | ₩4,100 | ₩3,960 | ₩3,990 | -0.75% | 2.3만 |
|---|