시장 데이터를 불러오는 중
전체 종목
미원상사 과거 주가
002840.KS · KOSPI
주요 제품·사업: 계면활성제,분황,황산,도료첨가제,프라스틱첨가제 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002840.KS · KOSPI
주요 제품·사업: 계면활성제,분황,황산,도료첨가제,프라스틱첨가제 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩136,900 | ₩141,800 | ₩135,100 | ₩140,600 | +2.70% | 3.9천 |
| 2026.10.07 | ₩136,400 | ₩139,700 | ₩134,600 | ₩139,700 | +2.42% | 2.4천 |
| 2026.10.06 | ₩137,700 | ₩137,700 | ₩133,700 | ₩136,600 | -0.80% | 2.3천 |
| 2026.10.02 | ₩132,800 | ₩134,600 | ₩132,800 | ₩134,300 | +1.13% | 1천 |
| 2026.10.01 | ₩138,600 | ₩138,600 | ₩133,700 | ₩134,100 | -3.25% | 1.7천 |
| 2026.09.30 | ₩136,900 | ₩137,700 | ₩132,300 | ₩136,800 | -0.07% | 2.8천 |
| 2026.09.29 | ₩138,700 | ₩138,700 | ₩134,400 | ₩137,000 | -1.23% | 2.9천 |
| 2026.09.28 | ₩136,800 | ₩138,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,200 |
| ₩138,600 |
| +1.32% |
| 2.6천 |
| 2026.09.23 | ₩137,500 | ₩137,500 | ₩135,600 | ₩136,600 | -0.65% | 1.3천 |
|---|
| 2026.09.22 | ₩137,200 | ₩137,600 | ₩135,000 | ₩136,200 | -0.73% | 1.3천 |
|---|
| 2026.09.21 | ₩131,900 | ₩136,300 | ₩131,500 | ₩136,200 | +3.26% | 919 |
|---|
| 2026.09.18 | ₩136,900 | ₩137,500 | ₩133,200 | ₩133,300 | -2.63% | 1.6천 |
|---|
| 2026.09.17 | ₩135,100 | ₩135,100 | ₩132,200 | ₩133,900 | -0.89% | 1.5천 |
|---|
| 2026.09.16 | ₩134,600 | ₩135,000 | ₩130,100 | ₩134,400 | -0.15% | 2.6천 |
|---|
| 2026.09.15 | ₩132,300 | ₩135,000 | ₩131,000 | ₩133,000 | +0.53% | 2.3천 |
|---|
| 2026.09.14 | ₩131,900 | ₩135,000 | ₩128,900 | ₩135,000 | +2.35% | 1.9천 |
|---|
| 2026.09.11 | ₩129,900 | ₩136,500 | ₩129,500 | ₩135,500 | +4.31% | 3.8천 |
|---|
| 2026.09.10 | ₩126,800 | ₩133,600 | ₩126,800 | ₩133,000 | +4.89% | 5.9천 |
|---|
| 2026.09.09 | ₩129,000 | ₩129,800 | ₩128,000 | ₩129,200 | +0.16% | 713 |
|---|
| 2026.09.08 | ₩134,400 | ₩134,400 | ₩129,200 | ₩130,400 | -2.98% | 1.3천 |
|---|
| 2026.09.07 | ₩131,000 | ₩131,800 | ₩128,200 | ₩131,800 | +0.61% | 1.8천 |
|---|
| 2026.09.04 | ₩137,500 | ₩137,500 | ₩128,300 | ₩130,000 | -5.45% | 2.7천 |
|---|
| 2026.09.03 | ₩127,100 | ₩133,600 | ₩127,000 | ₩131,400 | +3.38% | 1.7천 |
|---|
| 2026.09.02 | ₩132,700 | ₩135,000 | ₩128,000 | ₩128,400 | -3.24% | 1.8천 |
|---|
| 2026.09.01 | ₩134,200 | ₩139,300 | ₩134,200 | ₩138,000 | +2.83% | 2.5천 |
|---|
| 2026.08.31 | ₩137,500 | ₩139,000 | ₩136,000 | ₩138,300 | +0.58% | 1.1천 |
|---|
| 2026.08.28 | ₩133,600 | ₩138,800 | ₩132,300 | ₩138,800 | +3.89% | 3.4천 |
|---|
| 2026.08.27 | ₩138,000 | ₩141,000 | ₩135,100 | ₩135,800 | -1.59% | 6.4천 |
|---|
| 2026.08.26 | ₩134,500 | ₩137,200 | ₩132,100 | ₩137,200 | +2.01% | 3.8천 |
|---|
| 2026.08.25 | ₩131,800 | ₩135,000 | ₩129,800 | ₩134,500 | +2.05% | 5.7천 |
|---|
| 2026.08.24 | ₩124,300 | ₩132,600 | ₩123,500 | ₩131,800 | +6.03% | 1.3만 |
|---|
| 2026.08.21 | ₩121,700 | ₩124,300 | ₩119,500 | ₩124,300 | +2.14% | 5.7천 |
|---|
| 2026.08.20 | ₩129,300 | ₩129,300 | ₩119,500 | ₩121,700 | -5.88% | 7.1천 |
|---|
| 2026.08.19 | ₩130,300 | ₩130,300 | ₩120,800 | ₩129,300 | -0.77% | 4.4천 |
|---|
| 2026.08.18 | ₩129,400 | ₩130,300 | ₩125,400 | ₩130,300 | +0.70% | 9.4천 |
|---|
| 2026.08.14 | ₩129,500 | ₩129,500 | ₩123,000 | ₩129,400 | -0.08% | 1.1만 |
|---|
| 2026.08.13 | ₩121,400 | ₩129,500 | ₩120,100 | ₩129,500 | +6.67% | 6.7천 |
|---|
| 2026.08.12 | ₩125,700 | ₩127,900 | ₩121,300 | ₩121,300 | -3.50% | 4.3천 |
|---|
| 2026.08.11 | ₩123,200 | ₩126,200 | ₩123,200 | ₩125,700 | +2.03% | 3.2천 |
|---|
| 2026.08.10 | ₩124,400 | ₩124,800 | ₩121,200 | ₩123,200 | -0.96% | 3.7천 |
|---|
| 2026.08.07 | ₩123,600 | ₩124,400 | ₩119,900 | ₩124,400 | +0.65% | 6.8천 |
|---|
| 2026.08.06 | ₩119,300 | ₩123,600 | ₩118,400 | ₩123,600 | +3.60% | 3.8천 |
|---|
| 2026.08.05 | ₩120,000 | ₩123,100 | ₩118,200 | ₩118,400 | -1.33% | 5.8천 |
|---|
| 2026.08.04 | ₩119,900 | ₩121,900 | ₩118,500 | ₩120,000 | +0.08% | 4.1천 |
|---|
| 2026.08.03 | ₩123,200 | ₩124,900 | ₩118,400 | ₩119,900 | -2.68% | 7.3천 |
|---|
| 2026.07.31 | ₩126,900 | ₩127,900 | ₩120,300 | ₩123,200 | -2.92% | 7.9천 |
|---|
| 2026.07.30 | ₩125,800 | ₩127,700 | ₩122,700 | ₩126,900 | +0.87% | 8.6천 |
|---|
| 2026.07.29 | ₩123,500 | ₩127,700 | ₩119,900 | ₩121,900 | -1.30% | 6천 |
|---|
| 2026.07.28 | ₩125,900 | ₩127,400 | ₩122,000 | ₩123,500 | -1.91% | 3천 |
|---|
| 2026.07.27 | ₩125,800 | ₩129,000 | ₩125,700 | ₩125,900 | +0.08% | 3천 |
|---|
| 2026.07.24 | ₩123,800 | ₩126,800 | ₩122,700 | ₩125,700 | +1.53% | 4.1천 |
|---|
| 2026.07.23 | ₩121,200 | ₩125,200 | ₩121,200 | ₩123,800 | +2.15% | 5.9천 |
|---|
| 2026.07.22 | ₩120,900 | ₩124,800 | ₩120,900 | ₩121,100 | +0.17% | 6.5천 |
|---|
| 2026.07.21 | ₩123,000 | ₩124,300 | ₩119,600 | ₩120,400 | -2.11% | 6.8천 |
|---|
| 2026.07.20 | ₩123,900 | ₩124,600 | ₩119,400 | ₩123,000 | -0.73% | 3.8천 |
|---|
| 2026.07.16 | ₩122,000 | ₩124,800 | ₩122,000 | ₩123,900 | +1.56% | 3.1천 |
|---|
| 2026.07.15 | ₩120,400 | ₩124,700 | ₩120,200 | ₩122,000 | +1.33% | 9.4천 |
|---|
| 2026.07.14 | ₩122,000 | ₩123,800 | ₩119,800 | ₩120,200 | -1.48% | 4.1천 |
|---|
| 2026.07.13 | ₩120,800 | ₩123,100 | ₩118,900 | ₩122,000 | +0.99% | 3.3천 |
|---|
| 2026.07.10 | ₩134,900 | ₩134,900 | ₩120,500 | ₩120,800 | -10.45% | 8.2천 |
|---|
| 2026.07.09 | ₩128,000 | ₩138,300 | ₩125,100 | ₩134,900 | +5.39% | 1.5만 |
|---|
| 2026.07.08 | ₩122,900 | ₩124,100 | ₩119,200 | ₩123,900 | +0.81% | 4천 |
|---|
| 2026.07.07 | ₩119,500 | ₩122,900 | ₩118,100 | ₩122,900 | +2.85% | 3.5천 |
|---|
| 2026.07.06 | ₩129,800 | ₩129,800 | ₩118,200 | ₩119,500 | -7.94% | 4천 |
|---|
| 2026.07.03 | ₩122,900 | ₩126,400 | ₩120,800 | ₩125,800 | +2.36% | 9.9천 |
|---|
| 2026.07.02 | ₩121,000 | ₩125,000 | ₩117,000 | ₩122,900 | +1.57% | 2.5천 |
|---|
| 2026.07.01 | ₩117,400 | ₩121,900 | ₩114,500 | ₩121,000 | +3.07% | 5.2천 |
|---|
| 2026.06.30 | ₩122,800 | ₩122,800 | ₩115,000 | ₩116,800 | -4.89% | 5.9천 |
|---|
| 2026.06.29 | ₩114,400 | ₩124,000 | ₩113,200 | ₩124,000 | +8.39% | 4.6천 |
|---|
| 2026.06.26 | ₩113,200 | ₩115,100 | ₩109,100 | ₩112,400 | -0.71% | 4.9천 |
|---|
| 2026.06.25 | ₩113,400 | ₩115,200 | ₩111,600 | ₩113,200 | -0.18% | 2.9천 |
|---|
| 2026.06.24 | ₩114,100 | ₩116,500 | ₩109,900 | ₩110,500 | -3.16% | 5.9천 |
|---|
| 2026.06.23 | ₩119,900 | ₩119,900 | ₩113,600 | ₩114,100 | -4.84% | 4.5천 |
|---|
| 2026.06.22 | ₩118,500 | ₩121,900 | ₩116,500 | ₩116,500 | -1.69% | 3.9천 |
|---|
| 2026.06.19 | ₩122,700 | ₩124,900 | ₩115,600 | ₩118,500 | -3.42% | 6.1천 |
|---|
| 2026.06.18 | ₩122,400 | ₩125,500 | ₩122,400 | ₩122,700 | +0.25% | 4.2천 |
|---|
| 2026.06.17 | ₩128,000 | ₩128,000 | ₩122,400 | ₩122,400 | -4.38% | 6.4천 |
|---|
| 2026.06.16 | ₩122,300 | ₩126,800 | ₩122,300 | ₩125,500 | +2.62% | 5.1천 |
|---|
| 2026.06.15 | ₩125,600 | ₩125,600 | ₩120,800 | ₩122,300 | -2.63% | 7.3천 |
|---|
| 2026.06.12 | ₩128,600 | ₩129,900 | ₩120,500 | ₩120,500 | -6.30% | 7.5천 |
|---|
| 2026.06.11 | ₩118,000 | ₩129,900 | ₩115,200 | ₩127,400 | +7.97% | 1.3만 |
|---|
| 2026.06.10 | ₩115,400 | ₩119,200 | ₩113,600 | ₩119,200 | +3.29% | 3.4천 |
|---|
| 2026.06.09 | ₩116,000 | ₩121,800 | ₩116,000 | ₩116,000 | 0.00% | 4.8천 |
|---|
| 2026.06.08 | ₩118,000 | ₩118,000 | ₩114,600 | ₩117,500 | -0.42% | 3.3천 |
|---|
| 2026.06.05 | ₩122,000 | ₩123,700 | ₩118,100 | ₩119,700 | -1.89% | 3.7천 |
|---|
| 2026.06.04 | ₩123,300 | ₩123,300 | ₩117,700 | ₩122,100 | -0.97% | 9천 |
|---|
| 2026.06.02 | ₩119,100 | ₩123,700 | ₩113,000 | ₩118,400 | -0.59% | 6.7천 |
|---|
| 2026.06.01 | ₩118,600 | ₩120,400 | ₩115,300 | ₩116,000 | -2.19% | 4.6천 |
|---|
| 2026.05.29 | ₩119,200 | ₩121,500 | ₩117,300 | ₩120,500 | +1.09% | 3.9천 |
|---|
| 2026.05.28 | ₩115,500 | ₩120,200 | ₩113,900 | ₩119,900 | +3.81% | 5.5천 |
|---|
| 2026.05.27 | ₩121,900 | ₩123,100 | ₩115,200 | ₩115,500 | -5.25% | 5.9천 |
|---|
| 2026.05.26 | ₩127,000 | ₩129,400 | ₩120,000 | ₩121,900 | -4.02% | 8.1천 |
|---|
| 2026.05.22 | ₩129,800 | ₩129,800 | ₩125,800 | ₩127,000 | -2.16% | 5천 |
|---|
| 2026.05.21 | ₩127,800 | ₩131,400 | ₩125,600 | ₩125,800 | -1.56% | 4.1천 |
|---|
| 2026.05.20 | ₩130,400 | ₩133,600 | ₩125,800 | ₩127,000 | -2.61% | 6.3천 |
|---|
| 2026.05.19 | ₩132,400 | ₩134,300 | ₩128,900 | ₩130,400 | -1.51% | 5.4천 |
|---|
| 2026.05.18 | ₩136,000 | ₩138,700 | ₩131,600 | ₩132,400 | -2.65% | 3.9천 |
|---|
| 2026.05.15 | ₩140,900 | ₩143,300 | ₩136,000 | ₩136,000 | -3.48% | 4.2천 |
|---|
| 2026.05.14 | ₩136,200 | ₩141,400 | ₩134,150 | ₩140,900 | +3.45% | 6천 |
|---|
| 2026.05.13 | ₩141,300 | ₩141,300 | ₩136,000 | ₩136,200 | -3.61% | 4천 |
|---|
| 2026.05.12 | ₩140,500 | ₩141,600 | ₩136,300 | ₩141,400 | +0.64% | 4.9천 |
|---|
| 2026.05.11 | ₩144,600 | ₩146,100 | ₩139,100 | ₩140,500 | -2.84% | 4.2천 |
|---|
| 2026.05.08 | ₩142,400 | ₩144,900 | ₩142,400 | ₩144,600 | +1.54% | 3.8천 |
|---|
| 2026.05.07 | ₩143,300 | ₩143,800 | ₩140,000 | ₩142,400 | -0.63% | 5.9천 |
|---|
| 2026.05.06 | ₩151,900 | ₩152,400 | ₩143,200 | ₩143,300 | -5.66% | 5.8천 |
|---|
| 2026.05.04 | ₩152,400 | ₩152,700 | ₩147,300 | ₩151,900 | -0.33% | 5.9천 |
|---|
| 2026.04.30 | ₩148,700 | ₩153,300 | ₩147,700 | ₩151,800 | +2.08% | 7.2천 |
|---|
| 2026.04.29 | ₩148,600 | ₩148,800 | ₩146,400 | ₩148,700 | +0.07% | 6.5천 |
|---|
| 2026.04.28 | ₩145,500 | ₩147,200 | ₩144,000 | ₩147,200 | +1.17% | 7.1천 |
|---|
| 2026.04.27 | ₩142,800 | ₩146,500 | ₩142,800 | ₩145,500 | +1.89% | 5.6천 |
|---|
| 2026.04.24 | ₩141,900 | ₩145,200 | ₩141,000 | ₩142,800 | +0.63% | 7.7천 |
|---|
| 2026.04.23 | ₩139,600 | ₩141,900 | ₩137,800 | ₩141,900 | +1.65% | 5천 |
|---|
| 2026.04.22 | ₩140,900 | ₩142,100 | ₩134,600 | ₩139,600 | -0.92% | 4.2천 |
|---|
| 2026.04.21 | ₩140,600 | ₩141,700 | ₩139,200 | ₩140,900 | +0.21% | 3천 |
|---|
| 2026.04.20 | ₩140,500 | ₩141,300 | ₩139,900 | ₩140,600 | +0.07% | 1.7천 |
|---|
| 2026.04.17 | ₩138,000 | ₩140,000 | ₩137,300 | ₩139,900 | +1.38% | 3.6천 |
|---|
| 2026.04.16 | ₩137,300 | ₩139,400 | ₩134,900 | ₩139,400 | +1.53% | 5.8천 |
|---|
| 2026.04.15 | ₩138,100 | ₩138,700 | ₩135,400 | ₩137,300 | -0.58% | 6.5천 |
|---|
| 2026.04.14 | ₩133,500 | ₩137,600 | ₩133,500 | ₩137,300 | +2.85% | 4.3천 |
|---|
| 2026.04.13 | ₩133,700 | ₩133,900 | ₩131,700 | ₩133,500 | -0.15% | 7.9천 |
|---|
| 2026.04.10 | ₩133,100 | ₩137,200 | ₩133,100 | ₩135,500 | +1.80% | 6.5천 |
|---|
| 2026.04.09 | ₩132,400 | ₩135,700 | ₩132,100 | ₩134,400 | +1.51% | 4.4천 |
|---|
| 2026.04.08 | ₩135,300 | ₩135,400 | ₩132,000 | ₩132,000 | -2.44% | 4.9천 |
|---|
| 2026.04.07 | ₩131,500 | ₩132,500 | ₩130,200 | ₩132,000 | +0.38% | 2.7천 |
|---|
| 2026.04.06 | ₩134,100 | ₩134,100 | ₩131,500 | ₩134,100 | 0.00% | 1.2천 |
|---|
| 2026.04.03 | ₩131,400 | ₩136,500 | ₩131,400 | ₩134,400 | +2.28% | 5.4천 |
|---|
| 2026.04.02 | ₩134,900 | ₩135,500 | ₩131,100 | ₩131,100 | -2.82% | 3.5천 |
|---|
| 2026.04.01 | ₩136,100 | ₩137,900 | ₩134,800 | ₩135,900 | -0.15% | 4.5천 |
|---|
| 2026.03.31 | ₩137,500 | ₩137,500 | ₩133,100 | ₩134,800 | -1.96% | 3.7천 |
|---|
| 2026.03.30 | ₩135,800 | ₩138,000 | ₩131,700 | ₩138,000 | +1.62% | 3.9천 |
|---|
| 2026.03.27 | ₩137,500 | ₩137,500 | ₩132,000 | ₩135,800 | -1.24% | 3.7천 |
|---|
| 2026.03.26 | ₩136,700 | ₩137,900 | ₩135,000 | ₩137,500 | +0.59% | 2.7천 |
|---|
| 2026.03.25 | ₩134,600 | ₩136,700 | ₩132,300 | ₩136,600 | +1.49% | 3.3천 |
|---|
| 2026.03.24 | ₩135,200 | ₩135,200 | ₩130,200 | ₩132,200 | -2.22% | 1.6천 |
|---|
| 2026.03.23 | ₩137,400 | ₩137,400 | ₩130,000 | ₩130,000 | -5.39% | 4.3천 |
|---|
| 2026.03.20 | ₩135,700 | ₩138,200 | ₩135,700 | ₩137,400 | +1.25% | 1.5천 |
|---|
| 2026.03.19 | ₩138,000 | ₩138,400 | ₩135,600 | ₩135,600 | -1.74% | 1.9천 |
|---|
| 2026.03.18 | ₩137,900 | ₩140,400 | ₩137,700 | ₩139,300 | +1.02% | 2.9천 |
|---|
| 2026.03.17 | ₩136,800 | ₩138,700 | ₩136,800 | ₩137,700 | +0.66% | 894 |
|---|
| 2026.03.16 | ₩140,000 | ₩141,500 | ₩138,000 | ₩138,000 | -1.43% | 1.1천 |
|---|
| 2026.03.13 | ₩141,400 | ₩141,600 | ₩138,500 | ₩141,200 | -0.14% | 3.8천 |
|---|
| 2026.03.12 | ₩138,500 | ₩150,000 | ₩137,500 | ₩150,000 | +8.30% | 3천 |
|---|
| 2026.03.11 | ₩141,000 | ₩141,000 | ₩137,900 | ₩138,800 | -1.56% | 1.9천 |
|---|
| 2026.03.10 | ₩138,700 | ₩140,900 | ₩137,600 | ₩140,500 | +1.30% | 2천 |
|---|
| 2026.03.09 | ₩142,100 | ₩142,100 | ₩136,600 | ₩140,000 | -1.48% | 3.2천 |
|---|
| 2026.03.06 | ₩139,400 | ₩144,200 | ₩138,100 | ₩142,100 | +1.94% | 5.7천 |
|---|
| 2026.03.05 | ₩134,700 | ₩141,500 | ₩132,900 | ₩139,400 | +3.49% | 4.7천 |
|---|
| 2026.03.04 | ₩140,000 | ₩140,000 | ₩130,000 | ₩130,000 | -7.14% | 5.4천 |
|---|
| 2026.03.03 | ₩142,000 | ₩143,700 | ₩139,800 | ₩140,000 | -1.41% | 4.7천 |
|---|
| 2026.02.27 | ₩145,700 | ₩145,700 | ₩140,900 | ₩141,700 | -2.75% | 5.3천 |
|---|
| 2026.02.26 | ₩148,400 | ₩148,800 | ₩144,200 | ₩145,200 | -2.16% | 3.4천 |
|---|
| 2026.02.25 | ₩154,300 | ₩154,800 | ₩149,600 | ₩149,600 | -3.05% | 5.5천 |
|---|
| 2026.02.24 | ₩153,200 | ₩154,900 | ₩153,200 | ₩154,300 | +0.72% | 3.6천 |
|---|
| 2026.02.23 | ₩152,600 | ₩153,700 | ₩150,900 | ₩153,200 | +0.39% | 5.7천 |
|---|
| 2026.02.20 | ₩152,100 | ₩153,400 | ₩150,500 | ₩152,600 | +0.33% | 5.5천 |
|---|
| 2026.02.19 | ₩151,600 | ₩153,700 | ₩151,600 | ₩152,000 | +0.26% | 4.2천 |
|---|
| 2026.02.13 | ₩154,500 | ₩154,900 | ₩149,500 | ₩151,600 | -1.88% | 6.3천 |
|---|
| 2026.02.12 | ₩151,500 | ₩156,000 | ₩150,000 | ₩156,000 | +2.97% | 6.5천 |
|---|
| 2026.02.11 | ₩148,900 | ₩151,100 | ₩148,900 | ₩149,400 | +0.34% | 3.8천 |
|---|
| 2026.02.10 | ₩145,000 | ₩149,800 | ₩145,000 | ₩148,900 | +2.69% | 4.1천 |
|---|
| 2026.02.09 | ₩141,900 | ₩145,000 | ₩141,100 | ₩145,000 | +2.18% | 3.2천 |
|---|
| 2026.02.06 | ₩139,900 | ₩141,300 | ₩132,500 | ₩140,700 | +0.57% | 1.3만 |
|---|
| 2026.02.05 | ₩139,900 | ₩140,900 | ₩138,000 | ₩139,900 | 0.00% | 8.6천 |
|---|
| 2026.02.04 | ₩138,200 | ₩140,300 | ₩137,500 | ₩140,000 | +1.30% | 5.1천 |
|---|
| 2026.02.03 | ₩138,100 | ₩138,500 | ₩136,300 | ₩138,200 | +0.07% | 2.7천 |
|---|
| 2026.02.02 | ₩141,400 | ₩141,400 | ₩135,300 | ₩135,300 | -4.31% | 4.1천 |
|---|
| 2026.01.30 | ₩140,500 | ₩140,500 | ₩138,000 | ₩139,000 | -1.07% | 5천 |
|---|
| 2026.01.29 | ₩139,600 | ₩140,500 | ₩137,100 | ₩140,500 | +0.64% | 4.2천 |
|---|
| 2026.01.28 | ₩141,000 | ₩142,700 | ₩139,200 | ₩139,600 | -0.99% | 3.7천 |
|---|
| 2026.01.27 | ₩141,600 | ₩142,600 | ₩141,000 | ₩141,000 | -0.42% | 2.3천 |
|---|
| 2026.01.26 | ₩143,500 | ₩145,100 | ₩141,500 | ₩141,500 | -1.39% | 3.2천 |
|---|
| 2026.01.23 | ₩142,100 | ₩145,300 | ₩141,600 | ₩143,500 | +0.99% | 2.9천 |
|---|
| 2026.01.22 | ₩143,000 | ₩145,200 | ₩142,100 | ₩142,100 | -0.63% | 2.9천 |
|---|
| 2026.01.21 | ₩148,100 | ₩150,600 | ₩143,000 | ₩143,000 | -3.44% | 2.5천 |
|---|
| 2026.01.20 | ₩146,000 | ₩147,900 | ₩146,000 | ₩146,500 | +0.34% | 2.1천 |
|---|
| 2026.01.19 | ₩146,700 | ₩147,900 | ₩145,800 | ₩146,000 | -0.48% | 2.1천 |
|---|
| 2026.01.16 | ₩147,800 | ₩148,200 | ₩146,100 | ₩146,700 | -0.74% | 1.9천 |
|---|
| 2026.01.15 | ₩147,000 | ₩149,000 | ₩147,000 | ₩147,800 | +0.54% | 2천 |
|---|
| 2026.01.14 | ₩151,200 | ₩151,200 | ₩147,000 | ₩147,000 | -2.78% | 2.9천 |
|---|
| 2026.01.13 | ₩150,000 | ₩151,900 | ₩148,400 | ₩148,500 | -1.00% | 2.5천 |
|---|
| 2026.01.12 | ₩147,500 | ₩149,400 | ₩146,100 | ₩148,400 | +0.61% | 1.8천 |
|---|
| 2026.01.09 | ₩146,500 | ₩148,300 | ₩145,100 | ₩147,400 | +0.61% | 4천 |
|---|
| 2026.01.08 | ₩144,600 | ₩147,200 | ₩144,100 | ₩146,500 | +1.31% | 2.7천 |
|---|
| 2026.01.07 | ₩143,900 | ₩147,200 | ₩143,600 | ₩145,600 | +1.18% | 1.7천 |
|---|
| 2026.01.06 | ₩148,100 | ₩148,100 | ₩145,600 | ₩145,800 | -1.55% | 2.6천 |
|---|
| 2026.01.05 | ₩150,400 | ₩151,800 | ₩146,500 | ₩148,100 | -1.53% | 3.6천 |
|---|
| 2026.01.02 | ₩150,300 | ₩151,500 | ₩150,300 | ₩150,400 | +0.07% | 1.4천 |
|---|
| 2025.12.30 | ₩148,900 | ₩150,900 | ₩147,000 | ₩150,300 | +0.94% | 1.2천 |
|---|
| 2025.12.29 | ₩151,200 | ₩151,200 | ₩148,600 | ₩149,700 | -0.99% | 1.1천 |
|---|
| 2025.12.26 | ₩154,600 | ₩158,400 | ₩154,000 | ₩154,900 | +0.19% | 1천 |
|---|
| 2025.12.24 | ₩154,400 | ₩156,000 | ₩154,300 | ₩154,400 | 0.00% | 2천 |
|---|
| 2025.12.23 | ₩155,700 | ₩157,300 | ₩154,000 | ₩154,300 | -0.90% | 1.8천 |
|---|
| 2025.12.22 | ₩158,100 | ₩159,000 | ₩155,500 | ₩155,700 | -1.52% | 2.6천 |
|---|
| 2025.12.19 | ₩153,800 | ₩156,700 | ₩152,500 | ₩156,500 | +1.76% | 1.4천 |
|---|
| 2025.12.18 | ₩154,300 | ₩155,700 | ₩151,700 | ₩151,700 | -1.69% | 1.8천 |
|---|
| 2025.12.17 | ₩153,300 | ₩155,900 | ₩152,900 | ₩154,300 | +0.65% | 1.6천 |
|---|
| 2025.12.16 | ₩151,500 | ₩152,900 | ₩150,300 | ₩152,900 | +0.92% | 2.1천 |
|---|
| 2025.12.15 | ₩154,600 | ₩158,500 | ₩151,500 | ₩151,500 | -2.01% | 2.6천 |
|---|
| 2025.12.12 | ₩156,500 | ₩157,900 | ₩154,600 | ₩154,600 | -1.21% | 3.4천 |
|---|
| 2025.12.11 | ₩158,400 | ₩159,700 | ₩151,100 | ₩156,500 | -1.20% | 4.9천 |
|---|
| 2025.12.10 | ₩153,700 | ₩158,400 | ₩153,600 | ₩156,900 | +2.08% | 3.1천 |
|---|
| 2025.12.09 | ₩151,500 | ₩154,800 | ₩151,300 | ₩153,600 | +1.39% | 1.4천 |
|---|
| 2025.12.08 | ₩155,500 | ₩155,500 | ₩150,100 | ₩151,700 | -2.44% | 2.5천 |
|---|
| 2025.12.05 | ₩152,600 | ₩154,400 | ₩151,700 | ₩154,000 | +0.92% | 3.2천 |
|---|
| 2025.12.04 | ₩153,700 | ₩156,000 | ₩150,100 | ₩152,700 | -0.65% | 4.8천 |
|---|
| 2025.12.03 | ₩147,600 | ₩153,800 | ₩147,600 | ₩153,700 | +4.13% | 5.2천 |
|---|
| 2025.12.02 | ₩147,100 | ₩149,700 | ₩147,100 | ₩147,600 | +0.34% | 2천 |
|---|
| 2025.12.01 | ₩150,100 | ₩150,100 | ₩146,800 | ₩147,100 | -2.00% | 2.7천 |
|---|
| 2025.11.28 | ₩147,900 | ₩150,100 | ₩147,900 | ₩150,100 | +1.49% | 2.2천 |
|---|
| 2025.11.27 | ₩145,700 | ₩148,300 | ₩145,700 | ₩147,900 | +1.51% | 1.9천 |
|---|
| 2025.11.26 | ₩144,800 | ₩145,900 | ₩144,800 | ₩145,700 | +0.62% | 1.6천 |
|---|
| 2025.11.25 | ₩147,100 | ₩147,100 | ₩143,600 | ₩144,800 | -1.56% | 2.9천 |
|---|
| 2025.11.24 | ₩146,200 | ₩151,600 | ₩145,200 | ₩147,100 | +0.62% | 4.3천 |
|---|
| 2025.11.21 | ₩145,000 | ₩147,300 | ₩142,400 | ₩146,200 | +0.83% | 3.7천 |
|---|
| 2025.11.20 | ₩143,900 | ₩145,800 | ₩143,900 | ₩145,000 | +0.76% | 3.3천 |
|---|
| 2025.11.19 | ₩144,200 | ₩144,200 | ₩142,900 | ₩143,900 | -0.21% | 2.8천 |
|---|
| 2025.11.18 | ₩146,700 | ₩146,700 | ₩142,000 | ₩144,200 | -1.70% | 3.1천 |
|---|
| 2025.11.17 | ₩146,100 | ₩147,200 | ₩144,700 | ₩146,700 | +0.41% | 4천 |
|---|
| 2025.11.14 | ₩147,500 | ₩148,700 | ₩146,100 | ₩146,100 | -0.95% | 2천 |
|---|
| 2025.11.13 | ₩146,200 | ₩147,500 | ₩146,000 | ₩146,100 | -0.07% | 2.3천 |
|---|
| 2025.11.12 | ₩146,100 | ₩147,100 | ₩146,100 | ₩146,800 | +0.48% | 2.9천 |
|---|
| 2025.11.11 | ₩146,000 | ₩147,400 | ₩146,000 | ₩146,100 | +0.07% | 2.6천 |
|---|
| 2025.11.10 | ₩148,000 | ₩150,600 | ₩145,800 | ₩146,000 | -1.35% | 3.4천 |
|---|
| 2025.11.07 | ₩148,400 | ₩149,100 | ₩146,300 | ₩148,000 | -0.27% | 2천 |
|---|
| 2025.11.06 | ₩147,600 | ₩153,400 | ₩146,800 | ₩148,400 | +0.54% | 3.2천 |
|---|
| 2025.11.05 | ₩149,300 | ₩149,800 | ₩146,400 | ₩147,600 | -1.14% | 3.6천 |
|---|
| 2025.11.04 | ₩148,500 | ₩159,000 | ₩147,000 | ₩147,100 | -0.94% | 4.2천 |
|---|
| 2025.11.03 | ₩151,200 | ₩151,400 | ₩148,200 | ₩148,500 | -1.79% | 3.7천 |
|---|
| 2025.10.31 | ₩149,000 | ₩151,500 | ₩147,000 | ₩151,200 | +1.48% | 3.4천 |
|---|
| 2025.10.30 | ₩153,200 | ₩154,800 | ₩147,500 | ₩149,000 | -2.74% | 4천 |
|---|
| 2025.10.29 | ₩156,000 | ₩158,500 | ₩153,200 | ₩153,200 | -1.79% | 3.5천 |
|---|
| 2025.10.28 | ₩154,500 | ₩156,700 | ₩153,600 | ₩156,000 | +0.97% | 2.9천 |
|---|
| 2025.10.27 | ₩155,400 | ₩157,000 | ₩154,400 | ₩154,500 | -0.58% | 2.5천 |
|---|
| 2025.10.24 | ₩155,400 | ₩155,600 | ₩154,100 | ₩155,400 | 0.00% | 1.5천 |
|---|
| 2025.10.23 | ₩157,800 | ₩157,900 | ₩155,100 | ₩155,400 | -1.52% | 2.3천 |
|---|
| 2025.10.22 | ₩157,600 | ₩158,100 | ₩155,500 | ₩157,800 | +0.13% | 2.2천 |
|---|
| 2025.10.21 | ₩158,500 | ₩159,000 | ₩156,600 | ₩157,600 | -0.57% | 2.7천 |
|---|
| 2025.10.20 | ₩158,000 | ₩158,800 | ₩156,500 | ₩158,500 | +0.32% | 2.4천 |
|---|
| 2025.10.17 | ₩159,300 | ₩160,800 | ₩158,000 | ₩158,000 | -0.82% | 2천 |
|---|
| 2025.10.16 | ₩156,100 | ₩161,000 | ₩156,100 | ₩160,900 | +3.07% | 4천 |
|---|
| 2025.10.15 | ₩150,600 | ₩156,000 | ₩150,600 | ₩156,000 | +3.59% | 3천 |
|---|
| 2025.10.14 | ₩150,300 | ₩156,500 | ₩149,600 | ₩152,200 | +1.26% | 5.1천 |
|---|
| 2025.10.13 | ₩157,600 | ₩157,600 | ₩151,400 | ₩153,000 | -2.92% | 1.9천 |
|---|
| 2025.10.10 | ₩152,300 | ₩158,700 | ₩151,500 | ₩158,700 | +4.20% | 3.1천 |
|---|