시장 데이터를 불러오는 중
전체 종목
한국쉘석유 과거 주가
002960.KS · KOSPI
주요 제품·사업: 윤활유,그리스 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002960.KS · KOSPI
주요 제품·사업: 윤활유,그리스 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩538,000 | ₩545,000 | ₩535,000 | ₩540,000 | +0.37% | 1.5천 |
| 2026.10.07 | ₩525,000 | ₩544,000 | ₩523,000 | ₩541,000 | +3.05% | 1.5천 |
| 2026.10.06 | ₩520,000 | ₩527,000 | ₩516,000 | ₩527,000 | +1.35% | 531 |
| 2026.10.02 | ₩516,000 | ₩520,000 | ₩516,000 | ₩518,000 | +0.39% | 269 |
| 2026.10.01 | ₩524,000 | ₩524,000 | ₩513,000 | ₩520,000 | -0.76% | 655 |
| 2026.09.30 | ₩520,000 | ₩524,000 | ₩515,000 | ₩524,000 | +0.77% | 693 |
| 2026.09.29 | ₩525,000 | ₩525,000 | ₩515,000 | ₩525,000 | 0.00% | 409 |
| 2026.09.28 | ₩509,000 | ₩530,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,000 |
| ₩527,000 |
| +3.54% |
| 2.4천 |
| 2026.09.23 | ₩504,000 | ₩510,000 | ₩502,000 | ₩510,000 | +1.19% | 844 |
|---|
| 2026.09.22 | ₩506,000 | ₩508,000 | ₩502,000 | ₩508,000 | +0.40% | 816 |
|---|
| 2026.09.21 | ₩508,000 | ₩509,000 | ₩504,000 | ₩508,000 | 0.00% | 540 |
|---|
| 2026.09.18 | ₩510,000 | ₩510,000 | ₩505,000 | ₩506,000 | -0.78% | 372 |
|---|
| 2026.09.17 | ₩506,000 | ₩509,000 | ₩503,000 | ₩509,000 | +0.59% | 528 |
|---|
| 2026.09.16 | ₩510,000 | ₩510,000 | ₩503,000 | ₩509,000 | -0.20% | 437 |
|---|
| 2026.09.15 | ₩512,000 | ₩512,000 | ₩505,000 | ₩509,000 | -0.59% | 465 |
|---|
| 2026.09.14 | ₩505,000 | ₩513,000 | ₩503,000 | ₩510,000 | +0.99% | 1.7천 |
|---|
| 2026.09.11 | ₩511,000 | ₩515,000 | ₩503,000 | ₩503,000 | -1.57% | 1.2천 |
|---|
| 2026.09.10 | ₩507,000 | ₩533,000 | ₩499,500 | ₩510,000 | +0.59% | 1.5천 |
|---|
| 2026.09.09 | ₩503,000 | ₩506,000 | ₩499,000 | ₩506,000 | +0.60% | 991 |
|---|
| 2026.09.08 | ₩500,000 | ₩503,000 | ₩497,500 | ₩502,000 | +0.40% | 1.4천 |
|---|
| 2026.09.07 | ₩500,000 | ₩502,000 | ₩498,000 | ₩498,500 | -0.30% | 574 |
|---|
| 2026.09.04 | ₩500,000 | ₩502,000 | ₩497,000 | ₩499,500 | -0.10% | 597 |
|---|
| 2026.09.03 | ₩499,500 | ₩503,000 | ₩496,500 | ₩497,000 | -0.50% | 1.3천 |
|---|
| 2026.09.02 | ₩504,000 | ₩505,000 | ₩497,000 | ₩499,000 | -0.99% | 910 |
|---|
| 2026.09.01 | ₩503,000 | ₩506,000 | ₩498,000 | ₩498,000 | -0.99% | 741 |
|---|
| 2026.08.31 | ₩505,000 | ₩505,000 | ₩497,000 | ₩498,500 | -1.29% | 1.3천 |
|---|
| 2026.08.28 | ₩504,000 | ₩507,000 | ₩498,000 | ₩501,000 | -0.60% | 1.3천 |
|---|
| 2026.08.27 | ₩501,000 | ₩503,000 | ₩495,500 | ₩498,000 | -0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩503,000 | ₩503,000 | ₩486,500 | ₩501,000 | -0.40% | 2.2천 |
|---|
| 2026.08.25 | ₩507,000 | ₩507,000 | ₩496,000 | ₩498,000 | -1.78% | 2.6천 |
|---|
| 2026.08.24 | ₩504,000 | ₩510,000 | ₩502,000 | ₩507,000 | +0.60% | 901 |
|---|
| 2026.08.21 | ₩510,000 | ₩512,000 | ₩504,000 | ₩508,000 | -0.39% | 756 |
|---|
| 2026.08.20 | ₩513,000 | ₩513,000 | ₩503,000 | ₩509,000 | -0.78% | 1.6천 |
|---|
| 2026.08.19 | ₩509,000 | ₩513,000 | ₩502,000 | ₩507,000 | -0.39% | 1.2천 |
|---|
| 2026.08.18 | ₩509,000 | ₩511,000 | ₩503,000 | ₩507,000 | -0.39% | 1.3천 |
|---|
| 2026.08.14 | ₩510,000 | ₩529,000 | ₩503,000 | ₩519,000 | +1.76% | 5.2천 |
|---|
| 2026.08.13 | ₩514,000 | ₩515,000 | ₩502,000 | ₩506,000 | -1.56% | 839 |
|---|
| 2026.08.12 | ₩519,000 | ₩520,000 | ₩509,000 | ₩514,000 | -0.96% | 1.4천 |
|---|
| 2026.08.11 | ₩512,000 | ₩520,000 | ₩507,000 | ₩519,000 | +1.37% | 651 |
|---|
| 2026.08.10 | ₩514,000 | ₩518,000 | ₩504,000 | ₩512,000 | -0.39% | 1천 |
|---|
| 2026.08.07 | ₩503,000 | ₩516,000 | ₩502,000 | ₩513,000 | +1.99% | 1.8천 |
|---|
| 2026.08.06 | ₩499,500 | ₩503,000 | ₩495,000 | ₩499,500 | 0.00% | 764 |
|---|
| 2026.08.05 | ₩498,500 | ₩505,000 | ₩495,500 | ₩499,500 | +0.20% | 927 |
|---|
| 2026.08.04 | ₩495,000 | ₩505,000 | ₩495,000 | ₩499,500 | +0.91% | 1천 |
|---|
| 2026.08.03 | ₩499,500 | ₩510,000 | ₩493,500 | ₩493,500 | -1.20% | 1.6천 |
|---|
| 2026.07.31 | ₩498,000 | ₩504,000 | ₩489,000 | ₩498,500 | +0.10% | 2.1천 |
|---|
| 2026.07.30 | ₩500,000 | ₩506,000 | ₩493,000 | ₩494,500 | -1.10% | 2.9천 |
|---|
| 2026.07.29 | ₩508,000 | ₩511,000 | ₩493,000 | ₩503,000 | -0.98% | 2.7천 |
|---|
| 2026.07.28 | ₩507,000 | ₩509,000 | ₩494,500 | ₩502,000 | -0.99% | 2.6천 |
|---|
| 2026.07.27 | ₩514,000 | ₩525,000 | ₩505,000 | ₩508,000 | -1.17% | 1.7천 |
|---|
| 2026.07.24 | ₩504,000 | ₩524,000 | ₩504,000 | ₩521,000 | +3.37% | 4천 |
|---|
| 2026.07.23 | ₩500,000 | ₩512,000 | ₩500,000 | ₩504,000 | +0.80% | 938 |
|---|
| 2026.07.22 | ₩502,000 | ₩505,000 | ₩497,000 | ₩497,000 | -1.00% | 754 |
|---|
| 2026.07.21 | ₩509,000 | ₩510,000 | ₩497,500 | ₩499,000 | -1.96% | 1.4천 |
|---|
| 2026.07.20 | ₩504,000 | ₩519,000 | ₩500,000 | ₩510,000 | +1.19% | 2.2천 |
|---|
| 2026.07.16 | ₩504,000 | ₩515,000 | ₩461,500 | ₩501,000 | -0.60% | 2.4천 |
|---|
| 2026.07.15 | ₩496,000 | ₩507,000 | ₩496,000 | ₩504,000 | +1.61% | 1천 |
|---|
| 2026.07.14 | ₩501,000 | ₩505,000 | ₩495,500 | ₩498,000 | -0.60% | 1.3천 |
|---|
| 2026.07.13 | ₩497,000 | ₩510,000 | ₩497,000 | ₩499,000 | +0.40% | 1.6천 |
|---|
| 2026.07.10 | ₩498,000 | ₩507,000 | ₩496,000 | ₩496,000 | -0.40% | 1.4천 |
|---|
| 2026.07.09 | ₩498,000 | ₩507,000 | ₩494,500 | ₩497,500 | -0.10% | 2.3천 |
|---|
| 2026.07.08 | ₩500,000 | ₩520,000 | ₩494,500 | ₩517,000 | +3.40% | 5.9천 |
|---|
| 2026.07.07 | ₩490,000 | ₩504,000 | ₩489,000 | ₩495,500 | +1.12% | 2천 |
|---|
| 2026.07.06 | ₩481,000 | ₩497,000 | ₩481,000 | ₩493,000 | +2.49% | 1.5천 |
|---|
| 2026.07.03 | ₩478,500 | ₩488,000 | ₩478,500 | ₩481,000 | +0.52% | 1.7천 |
|---|
| 2026.07.02 | ₩479,000 | ₩494,500 | ₩476,500 | ₩478,000 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩472,000 | ₩487,000 | ₩472,000 | ₩477,500 | +1.17% | 1.5천 |
|---|
| 2026.06.30 | ₩473,000 | ₩485,000 | ₩472,000 | ₩472,000 | -0.21% | 1.4천 |
|---|
| 2026.06.29 | ₩472,000 | ₩479,500 | ₩471,000 | ₩472,500 | +0.11% | 1.3천 |
|---|
| 2026.06.26 | ₩480,500 | ₩484,500 | ₩466,000 | ₩471,500 | -1.87% | 3.2천 |
|---|
| 2026.06.25 | ₩480,000 | ₩490,000 | ₩480,000 | ₩480,500 | +0.10% | 721 |
|---|
| 2026.06.24 | ₩484,000 | ₩497,500 | ₩474,000 | ₩487,500 | +0.72% | 1.6천 |
|---|
| 2026.06.23 | ₩486,000 | ₩490,000 | ₩471,500 | ₩472,500 | -2.78% | 2.5천 |
|---|
| 2026.06.22 | ₩486,000 | ₩490,000 | ₩483,000 | ₩486,000 | 0.00% | 738 |
|---|
| 2026.06.19 | ₩495,000 | ₩496,000 | ₩485,000 | ₩487,500 | -1.52% | 2천 |
|---|
| 2026.06.18 | ₩497,000 | ₩499,500 | ₩492,000 | ₩499,500 | +0.50% | 895 |
|---|
| 2026.06.17 | ₩499,500 | ₩513,000 | ₩492,500 | ₩493,000 | -1.30% | 2.4천 |
|---|
| 2026.06.16 | ₩500,000 | ₩513,000 | ₩499,000 | ₩499,000 | -0.20% | 2천 |
|---|
| 2026.06.15 | ₩507,000 | ₩509,000 | ₩498,000 | ₩498,000 | -1.78% | 2.3천 |
|---|
| 2026.06.12 | ₩496,000 | ₩525,000 | ₩493,000 | ₩515,000 | +3.83% | 7.5천 |
|---|
| 2026.06.11 | ₩498,500 | ₩505,000 | ₩489,500 | ₩494,000 | -0.90% | 1.4천 |
|---|
| 2026.06.10 | ₩493,000 | ₩498,000 | ₩486,000 | ₩492,500 | -0.10% | 989 |
|---|
| 2026.06.09 | ₩488,500 | ₩496,500 | ₩485,500 | ₩485,500 | -0.61% | 929 |
|---|
| 2026.06.08 | ₩498,500 | ₩498,500 | ₩485,000 | ₩486,500 | -2.41% | 1.6천 |
|---|
| 2026.06.05 | ₩493,000 | ₩516,000 | ₩488,500 | ₩502,000 | +1.83% | 4.9천 |
|---|
| 2026.06.04 | ₩493,000 | ₩494,000 | ₩482,000 | ₩482,000 | -2.23% | 2.1천 |
|---|
| 2026.06.02 | ₩487,000 | ₩495,000 | ₩485,500 | ₩486,500 | -0.10% | 2천 |
|---|
| 2026.06.01 | ₩490,500 | ₩496,000 | ₩486,000 | ₩489,500 | -0.20% | 3.4천 |
|---|
| 2026.05.29 | ₩501,000 | ₩503,000 | ₩492,000 | ₩492,000 | -1.80% | 2.8천 |
|---|
| 2026.05.28 | ₩509,000 | ₩513,000 | ₩500,000 | ₩501,000 | -1.57% | 2.2천 |
|---|
| 2026.05.27 | ₩520,000 | ₩525,000 | ₩508,000 | ₩508,000 | -2.31% | 1.6천 |
|---|
| 2026.05.26 | ₩522,000 | ₩533,000 | ₩517,000 | ₩517,000 | -0.96% | 1.7천 |
|---|
| 2026.05.22 | ₩523,000 | ₩540,000 | ₩515,000 | ₩520,000 | -0.57% | 1.5천 |
|---|
| 2026.05.21 | ₩550,000 | ₩559,000 | ₩522,000 | ₩522,000 | -5.09% | 4.1천 |
|---|
| 2026.05.20 | ₩530,000 | ₩572,000 | ₩523,000 | ₩559,000 | +5.47% | 7.5천 |
|---|
| 2026.05.19 | ₩512,000 | ₩560,000 | ₩502,000 | ₩539,000 | +5.27% | 1.3만 |
|---|
| 2026.05.18 | ₩535,000 | ₩548,000 | ₩511,000 | ₩514,000 | -3.93% | 4.4천 |
|---|
| 2026.05.15 | ₩481,000 | ₩620,000 | ₩474,000 | ₩580,000 | +20.58% | 6.9만 |
|---|
| 2026.05.14 | ₩471,000 | ₩485,000 | ₩468,000 | ₩483,000 | +2.55% | 1.8천 |
|---|
| 2026.05.13 | ₩472,000 | ₩478,500 | ₩470,000 | ₩471,000 | -0.21% | 1.3천 |
|---|
| 2026.05.12 | ₩481,500 | ₩481,500 | ₩470,000 | ₩474,000 | -1.56% | 4.1천 |
|---|
| 2026.05.11 | ₩484,500 | ₩484,500 | ₩479,000 | ₩479,500 | -1.03% | 1.8천 |
|---|
| 2026.05.08 | ₩484,000 | ₩487,000 | ₩482,000 | ₩482,000 | -0.41% | 2.1천 |
|---|
| 2026.05.07 | ₩482,000 | ₩485,000 | ₩480,000 | ₩484,000 | +0.41% | 1.2천 |
|---|
| 2026.05.06 | ₩497,000 | ₩497,000 | ₩480,000 | ₩482,500 | -2.92% | 5.7천 |
|---|
| 2026.05.04 | ₩509,000 | ₩512,000 | ₩494,000 | ₩495,500 | -2.65% | 3.5천 |
|---|
| 2026.04.30 | ₩506,000 | ₩518,000 | ₩503,000 | ₩509,000 | +0.59% | 5.2천 |
|---|
| 2026.04.29 | ₩496,500 | ₩508,000 | ₩496,000 | ₩503,000 | +1.31% | 2.4천 |
|---|
| 2026.04.28 | ₩493,500 | ₩501,000 | ₩493,500 | ₩499,000 | +1.11% | 2.6천 |
|---|
| 2026.04.27 | ₩492,500 | ₩493,500 | ₩485,000 | ₩493,500 | +0.20% | 1.9천 |
|---|
| 2026.04.24 | ₩495,000 | ₩495,000 | ₩489,500 | ₩492,500 | -0.51% | 1.5천 |
|---|
| 2026.04.23 | ₩496,500 | ₩498,500 | ₩486,000 | ₩495,000 | -0.30% | 3.5천 |
|---|
| 2026.04.22 | ₩497,500 | ₩499,000 | ₩494,500 | ₩499,000 | +0.30% | 1.2천 |
|---|
| 2026.04.21 | ₩506,000 | ₩506,000 | ₩497,000 | ₩497,000 | -1.78% | 1.9천 |
|---|
| 2026.04.20 | ₩508,000 | ₩510,000 | ₩501,000 | ₩506,000 | -0.39% | 1.4천 |
|---|
| 2026.04.17 | ₩498,500 | ₩507,000 | ₩496,000 | ₩505,000 | +1.30% | 1.8천 |
|---|
| 2026.04.16 | ₩501,000 | ₩505,000 | ₩497,500 | ₩500,000 | -0.20% | 2.2천 |
|---|
| 2026.04.15 | ₩500,000 | ₩506,000 | ₩492,000 | ₩505,000 | +1.00% | 2.8천 |
|---|
| 2026.04.14 | ₩506,000 | ₩510,000 | ₩499,000 | ₩501,000 | -0.99% | 1.8천 |
|---|
| 2026.04.13 | ₩505,000 | ₩513,000 | ₩498,000 | ₩506,000 | +0.20% | 2.3천 |
|---|
| 2026.04.10 | ₩479,500 | ₩510,000 | ₩479,500 | ₩501,000 | +4.48% | 3.8천 |
|---|
| 2026.04.09 | ₩480,000 | ₩484,500 | ₩475,500 | ₩479,500 | -0.10% | 1.6천 |
|---|
| 2026.04.08 | ₩489,500 | ₩499,500 | ₩473,500 | ₩479,000 | -2.15% | 5.5천 |
|---|
| 2026.04.07 | ₩499,500 | ₩508,000 | ₩492,000 | ₩492,500 | -1.40% | 1.8천 |
|---|
| 2026.04.06 | ₩496,500 | ₩501,000 | ₩469,000 | ₩497,500 | +0.20% | 2.3천 |
|---|
| 2026.04.03 | ₩492,000 | ₩499,000 | ₩476,000 | ₩489,500 | -0.51% | 2.2천 |
|---|
| 2026.04.02 | ₩475,000 | ₩495,000 | ₩475,000 | ₩489,500 | +3.05% | 4.7천 |
|---|
| 2026.04.01 | ₩471,000 | ₩480,000 | ₩460,000 | ₩474,000 | +0.64% | 2.2천 |
|---|
| 2026.03.31 | ₩470,500 | ₩474,000 | ₩462,000 | ₩466,500 | -0.85% | 3.3천 |
|---|
| 2026.03.30 | ₩478,500 | ₩482,500 | ₩470,000 | ₩475,000 | -0.73% | 1.9천 |
|---|
| 2026.03.27 | ₩477,500 | ₩482,000 | ₩471,000 | ₩480,000 | +0.52% | 1.8천 |
|---|
| 2026.03.26 | ₩477,500 | ₩481,500 | ₩472,000 | ₩476,500 | -0.21% | 2.3천 |
|---|
| 2026.03.25 | ₩479,000 | ₩482,000 | ₩473,000 | ₩476,500 | -0.52% | 1.3천 |
|---|
| 2026.03.24 | ₩481,500 | ₩482,000 | ₩470,000 | ₩476,000 | -1.14% | 1.6천 |
|---|
| 2026.03.23 | ₩475,000 | ₩482,000 | ₩470,000 | ₩475,000 | 0.00% | 3.2천 |
|---|
| 2026.03.20 | ₩492,500 | ₩498,000 | ₩478,500 | ₩478,500 | -2.84% | 3.7천 |
|---|
| 2026.03.19 | ₩498,000 | ₩505,000 | ₩493,000 | ₩498,000 | 0.00% | 3.3천 |
|---|
| 2026.03.18 | ₩536,000 | ₩540,000 | ₩521,000 | ₩531,000 | -0.93% | 8천 |
|---|
| 2026.03.17 | ₩537,000 | ₩540,000 | ₩529,000 | ₩536,000 | -0.19% | 5.1천 |
|---|
| 2026.03.16 | ₩531,000 | ₩541,000 | ₩521,000 | ₩532,000 | +0.19% | 3.6천 |
|---|
| 2026.03.13 | ₩534,000 | ₩538,000 | ₩527,000 | ₩533,000 | -0.19% | 2.8천 |
|---|
| 2026.03.12 | ₩534,000 | ₩539,000 | ₩527,000 | ₩536,000 | +0.37% | 3.1천 |
|---|
| 2026.03.11 | ₩510,000 | ₩534,000 | ₩508,000 | ₩531,000 | +4.12% | 5.7천 |
|---|
| 2026.03.10 | ₩520,000 | ₩538,000 | ₩513,000 | ₩515,000 | -0.96% | 5.2천 |
|---|
| 2026.03.09 | ₩549,000 | ₩549,000 | ₩519,000 | ₩532,000 | -3.10% | 9.3천 |
|---|
| 2026.03.06 | ₩530,000 | ₩535,000 | ₩516,000 | ₩527,000 | -0.57% | 6.1천 |
|---|
| 2026.03.05 | ₩493,000 | ₩524,000 | ₩483,500 | ₩517,000 | +4.87% | 8.1천 |
|---|
| 2026.03.04 | ₩600,000 | ₩600,000 | ₩469,000 | ₩476,500 | -20.58% | 2.9만 |
|---|
| 2026.03.03 | ₩593,000 | ₩604,000 | ₩539,000 | ₩559,000 | -5.73% | 3.3만 |
|---|
| 2026.02.27 | ₩503,000 | ₩511,000 | ₩494,000 | ₩508,000 | +0.99% | 1.2만 |
|---|
| 2026.02.26 | ₩466,000 | ₩469,500 | ₩458,000 | ₩464,000 | -0.43% | 3.6천 |
|---|
| 2026.02.25 | ₩467,000 | ₩469,500 | ₩464,500 | ₩467,500 | +0.11% | 2.4천 |
|---|
| 2026.02.24 | ₩471,500 | ₩471,500 | ₩452,000 | ₩464,000 | -1.59% | 2.4천 |
|---|
| 2026.02.23 | ₩472,000 | ₩472,500 | ₩465,500 | ₩470,500 | -0.32% | 3천 |
|---|
| 2026.02.20 | ₩467,500 | ₩474,000 | ₩467,000 | ₩472,000 | +0.96% | 2.6천 |
|---|
| 2026.02.19 | ₩458,500 | ₩467,500 | ₩458,500 | ₩467,500 | +1.96% | 4.9천 |
|---|
| 2026.02.13 | ₩459,000 | ₩461,500 | ₩455,000 | ₩456,000 | -0.65% | 2.1천 |
|---|
| 2026.02.12 | ₩452,000 | ₩461,000 | ₩449,500 | ₩460,000 | +1.77% | 3.5천 |
|---|
| 2026.02.11 | ₩451,500 | ₩455,500 | ₩448,000 | ₩449,000 | -0.55% | 1.5천 |
|---|
| 2026.02.10 | ₩445,000 | ₩452,000 | ₩439,000 | ₩451,500 | +1.46% | 2.7천 |
|---|
| 2026.02.09 | ₩441,000 | ₩449,000 | ₩441,000 | ₩444,000 | +0.68% | 1.8천 |
|---|
| 2026.02.06 | ₩439,500 | ₩441,500 | ₩430,000 | ₩436,500 | -0.68% | 1.8천 |
|---|
| 2026.02.05 | ₩436,000 | ₩441,500 | ₩436,000 | ₩439,000 | +0.69% | 1.7천 |
|---|
| 2026.02.04 | ₩431,500 | ₩438,000 | ₩431,000 | ₩437,000 | +1.27% | 2.3천 |
|---|
| 2026.02.03 | ₩431,500 | ₩434,000 | ₩430,500 | ₩431,500 | 0.00% | 1.9천 |
|---|
| 2026.02.02 | ₩433,500 | ₩435,000 | ₩430,000 | ₩431,500 | -0.46% | 2천 |
|---|
| 2026.01.30 | ₩435,500 | ₩437,500 | ₩431,500 | ₩435,000 | -0.11% | 2.7천 |
|---|
| 2026.01.29 | ₩437,500 | ₩437,500 | ₩432,500 | ₩435,500 | -0.46% | 2.3천 |
|---|
| 2026.01.28 | ₩434,000 | ₩438,000 | ₩433,000 | ₩437,500 | +0.81% | 2.7천 |
|---|
| 2026.01.27 | ₩437,500 | ₩440,000 | ₩434,000 | ₩436,500 | -0.23% | 2.9천 |
|---|
| 2026.01.26 | ₩434,000 | ₩439,000 | ₩433,500 | ₩438,500 | +1.04% | 1.7천 |
|---|
| 2026.01.23 | ₩435,000 | ₩435,000 | ₩431,500 | ₩434,000 | -0.23% | 1.9천 |
|---|
| 2026.01.22 | ₩435,000 | ₩439,500 | ₩433,000 | ₩434,000 | -0.23% | 2.1천 |
|---|
| 2026.01.21 | ₩436,000 | ₩437,000 | ₩433,500 | ₩435,000 | -0.23% | 1.2천 |
|---|
| 2026.01.20 | ₩432,500 | ₩439,000 | ₩431,500 | ₩436,500 | +0.92% | 1.9천 |
|---|
| 2026.01.19 | ₩435,000 | ₩435,000 | ₩426,500 | ₩432,000 | -0.69% | 3.9천 |
|---|
| 2026.01.16 | ₩438,000 | ₩439,000 | ₩431,500 | ₩435,000 | -0.68% | 2.4천 |
|---|
| 2026.01.15 | ₩439,500 | ₩439,500 | ₩436,000 | ₩438,000 | -0.34% | 976 |
|---|
| 2026.01.14 | ₩435,000 | ₩439,500 | ₩431,500 | ₩437,500 | +0.57% | 1.5천 |
|---|
| 2026.01.13 | ₩434,500 | ₩437,000 | ₩430,500 | ₩432,500 | -0.46% | 1.8천 |
|---|
| 2026.01.12 | ₩433,000 | ₩436,000 | ₩430,000 | ₩434,500 | +0.35% | 1.4천 |
|---|
| 2026.01.09 | ₩437,000 | ₩437,000 | ₩429,000 | ₩431,500 | -1.26% | 1.9천 |
|---|
| 2026.01.08 | ₩439,500 | ₩440,500 | ₩434,000 | ₩436,000 | -0.80% | 1.8천 |
|---|
| 2026.01.07 | ₩440,000 | ₩440,000 | ₩434,500 | ₩439,500 | -0.11% | 2.5천 |
|---|
| 2026.01.06 | ₩443,000 | ₩443,000 | ₩436,000 | ₩436,500 | -1.47% | 2.8천 |
|---|
| 2026.01.05 | ₩439,000 | ₩445,000 | ₩437,500 | ₩442,500 | +0.80% | 2.8천 |
|---|
| 2026.01.02 | ₩447,500 | ₩450,000 | ₩435,500 | ₩437,500 | -2.23% | 5천 |
|---|
| 2025.12.30 | ₩452,000 | ₩461,000 | ₩450,500 | ₩450,500 | -0.33% | 1.9천 |
|---|
| 2025.12.29 | ₩447,000 | ₩455,000 | ₩435,000 | ₩450,500 | +0.78% | 9천 |
|---|
| 2025.12.26 | ₩473,500 | ₩473,500 | ₩460,500 | ₩460,500 | -2.75% | 8.7천 |
|---|
| 2025.12.24 | ₩463,500 | ₩475,000 | ₩463,500 | ₩472,000 | +1.83% | 5.2천 |
|---|
| 2025.12.23 | ₩465,500 | ₩470,000 | ₩463,000 | ₩467,500 | +0.43% | 3.1천 |
|---|
| 2025.12.22 | ₩470,000 | ₩470,000 | ₩465,500 | ₩465,500 | -0.96% | 1.2천 |
|---|
| 2025.12.19 | ₩462,500 | ₩467,500 | ₩460,500 | ₩467,500 | +1.08% | 1.8천 |
|---|
| 2025.12.18 | ₩462,500 | ₩463,500 | ₩458,000 | ₩460,500 | -0.43% | 828 |
|---|
| 2025.12.17 | ₩463,000 | ₩463,000 | ₩459,000 | ₩462,500 | -0.11% | 1.4천 |
|---|
| 2025.12.16 | ₩462,500 | ₩464,000 | ₩458,500 | ₩462,000 | -0.11% | 1.1천 |
|---|
| 2025.12.15 | ₩455,000 | ₩465,000 | ₩451,500 | ₩462,500 | +1.65% | 2.2천 |
|---|
| 2025.12.12 | ₩449,500 | ₩455,000 | ₩447,000 | ₩455,000 | +1.22% | 748 |
|---|
| 2025.12.11 | ₩456,000 | ₩457,000 | ₩449,000 | ₩449,000 | -1.54% | 2.3천 |
|---|
| 2025.12.10 | ₩458,000 | ₩459,500 | ₩455,000 | ₩456,000 | -0.44% | 1천 |
|---|
| 2025.12.09 | ₩459,000 | ₩459,000 | ₩455,000 | ₩458,000 | -0.22% | 1.4천 |
|---|
| 2025.12.08 | ₩465,000 | ₩466,000 | ₩456,000 | ₩457,500 | -1.61% | 2.5천 |
|---|
| 2025.12.05 | ₩472,000 | ₩472,000 | ₩459,500 | ₩461,500 | -2.22% | 5.5천 |
|---|
| 2025.12.04 | ₩475,000 | ₩475,000 | ₩467,500 | ₩468,000 | -1.47% | 2.7천 |
|---|
| 2025.12.03 | ₩468,000 | ₩472,000 | ₩466,500 | ₩468,500 | +0.11% | 2.1천 |
|---|
| 2025.12.02 | ₩467,500 | ₩468,500 | ₩463,000 | ₩468,000 | +0.11% | 1.8천 |
|---|
| 2025.12.01 | ₩472,000 | ₩472,000 | ₩462,500 | ₩464,000 | -1.69% | 1.6천 |
|---|
| 2025.11.28 | ₩463,500 | ₩470,500 | ₩462,500 | ₩465,500 | +0.43% | 2.2천 |
|---|
| 2025.11.27 | ₩470,000 | ₩471,500 | ₩460,000 | ₩463,500 | -1.38% | 2.9천 |
|---|
| 2025.11.26 | ₩471,500 | ₩474,500 | ₩468,500 | ₩470,000 | -0.32% | 1.7천 |
|---|
| 2025.11.25 | ₩470,500 | ₩475,500 | ₩466,000 | ₩471,500 | +0.21% | 2.3천 |
|---|
| 2025.11.24 | ₩464,500 | ₩473,500 | ₩463,500 | ₩470,000 | +1.18% | 2.8천 |
|---|
| 2025.11.21 | ₩462,500 | ₩466,500 | ₩457,500 | ₩465,000 | +0.54% | 2.8천 |
|---|
| 2025.11.20 | ₩455,000 | ₩465,000 | ₩454,000 | ₩462,500 | +1.65% | 3.5천 |
|---|
| 2025.11.19 | ₩452,000 | ₩458,000 | ₩451,500 | ₩455,500 | +0.77% | 1.5천 |
|---|
| 2025.11.18 | ₩456,000 | ₩456,500 | ₩452,000 | ₩452,000 | -0.88% | 2.1천 |
|---|
| 2025.11.17 | ₩454,500 | ₩461,500 | ₩452,000 | ₩456,500 | +0.44% | 1.9천 |
|---|
| 2025.11.14 | ₩458,500 | ₩458,500 | ₩453,000 | ₩454,500 | -0.87% | 1.6천 |
|---|
| 2025.11.13 | ₩459,500 | ₩461,000 | ₩456,500 | ₩458,500 | -0.22% | 1.3천 |
|---|
| 2025.11.12 | ₩453,500 | ₩461,500 | ₩453,000 | ₩461,000 | +1.65% | 3.7천 |
|---|
| 2025.11.11 | ₩453,000 | ₩455,000 | ₩450,000 | ₩453,000 | 0.00% | 1.9천 |
|---|
| 2025.11.10 | ₩443,500 | ₩456,000 | ₩443,000 | ₩452,500 | +2.03% | 3.9천 |
|---|
| 2025.11.07 | ₩441,000 | ₩444,500 | ₩433,000 | ₩444,500 | +0.79% | 2.1천 |
|---|
| 2025.11.06 | ₩435,000 | ₩445,000 | ₩432,500 | ₩440,000 | +1.15% | 2.6천 |
|---|
| 2025.11.05 | ₩435,000 | ₩438,000 | ₩427,500 | ₩431,000 | -0.92% | 3.2천 |
|---|
| 2025.11.04 | ₩433,000 | ₩442,000 | ₩432,500 | ₩435,000 | +0.46% | 2.2천 |
|---|
| 2025.11.03 | ₩440,000 | ₩440,000 | ₩431,000 | ₩432,500 | -1.70% | 3천 |
|---|
| 2025.10.31 | ₩449,000 | ₩454,000 | ₩433,500 | ₩440,500 | -1.89% | 3.5천 |
|---|
| 2025.10.30 | ₩439,000 | ₩447,000 | ₩439,000 | ₩445,500 | +1.48% | 3.1천 |
|---|
| 2025.10.29 | ₩440,000 | ₩441,000 | ₩437,500 | ₩439,000 | -0.23% | 1.3천 |
|---|
| 2025.10.28 | ₩438,500 | ₩440,000 | ₩437,000 | ₩440,000 | +0.34% | 1.3천 |
|---|
| 2025.10.27 | ₩439,500 | ₩440,000 | ₩436,500 | ₩438,000 | -0.34% | 1.6천 |
|---|
| 2025.10.24 | ₩440,000 | ₩450,000 | ₩437,000 | ₩437,500 | -0.57% | 2.1천 |
|---|
| 2025.10.23 | ₩442,000 | ₩449,000 | ₩438,000 | ₩439,000 | -0.68% | 1.9천 |
|---|
| 2025.10.22 | ₩431,500 | ₩450,000 | ₩428,500 | ₩450,000 | +4.29% | 3.9천 |
|---|
| 2025.10.21 | ₩429,000 | ₩438,500 | ₩428,500 | ₩431,000 | +0.47% | 2천 |
|---|
| 2025.10.20 | ₩421,000 | ₩429,500 | ₩421,000 | ₩429,500 | +2.02% | 2.5천 |
|---|
| 2025.10.17 | ₩419,000 | ₩432,000 | ₩416,000 | ₩419,000 | 0.00% | 1.8천 |
|---|
| 2025.10.16 | ₩418,000 | ₩422,000 | ₩415,500 | ₩420,000 | +0.48% | 1.5천 |
|---|
| 2025.10.15 | ₩414,000 | ₩420,000 | ₩412,500 | ₩418,000 | +0.97% | 1.2천 |
|---|
| 2025.10.14 | ₩413,500 | ₩415,500 | ₩412,000 | ₩415,000 | +0.36% | 1.3천 |
|---|
| 2025.10.13 | ₩410,000 | ₩416,000 | ₩405,500 | ₩413,000 | +0.73% | 2천 |
|---|
| 2025.10.10 | ₩413,500 | ₩413,500 | ₩407,500 | ₩410,500 | -0.73% | 1.6천 |
|---|