시장 데이터를 불러오는 중
전체 종목
세아제강지주 과거 주가
SeAH Steel Holdings · 003030.KS · KOSPI
주요 제품·사업: 경영컨설팅업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SeAH Steel Holdings · 003030.KS · KOSPI
주요 제품·사업: 경영컨설팅업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩105,600 | ₩106,200 | ₩101,600 | ₩105,100 | -0.47% | 2.3만 |
| 2026.10.07 | ₩115,100 | ₩115,300 | ₩106,400 | ₩107,000 | -7.04% | 1.2만 |
| 2026.10.06 | ₩115,900 | ₩118,500 | ₩111,600 | ₩112,500 | -2.93% | 1만 |
| 2026.10.02 | ₩110,100 | ₩117,200 | ₩109,000 | ₩115,300 | +4.72% | 2.2만 |
| 2026.10.01 | ₩121,000 | ₩121,000 | ₩108,100 | ₩111,100 | -8.18% | 5.8만 |
| 2026.09.30 | ₩120,000 | ₩120,800 | ₩117,100 | ₩117,600 | -2.00% | 4.5만 |
| 2026.09.29 | ₩108,500 | ₩111,200 | ₩104,000 | ₩111,200 | +2.49% | 3.2만 |
| 2026.09.28 | ₩101,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,700 |
| ₩107,500 |
| +6.33% |
| 2.3만 |
| 2026.09.23 | ₩108,400 | ₩108,400 | ₩101,000 | ₩101,000 | -6.83% | 3.1만 |
|---|
| 2026.09.22 | ₩109,900 | ₩109,900 | ₩105,600 | ₩107,500 | -2.18% | 1.3만 |
|---|
| 2026.09.21 | ₩109,300 | ₩111,000 | ₩106,400 | ₩106,900 | -2.20% | 1.4만 |
|---|
| 2026.09.18 | ₩105,600 | ₩109,100 | ₩104,700 | ₩108,300 | +2.56% | 2.5만 |
|---|
| 2026.09.17 | ₩106,200 | ₩106,200 | ₩103,800 | ₩104,500 | -1.60% | 8.6천 |
|---|
| 2026.09.16 | ₩105,000 | ₩106,000 | ₩103,600 | ₩104,600 | -0.38% | 1.1만 |
|---|
| 2026.09.15 | ₩104,600 | ₩107,200 | ₩103,300 | ₩104,600 | 0.00% | 9.9천 |
|---|
| 2026.09.14 | ₩106,100 | ₩107,900 | ₩104,500 | ₩105,000 | -1.04% | 1만 |
|---|
| 2026.09.11 | ₩105,200 | ₩108,000 | ₩104,300 | ₩107,100 | +1.81% | 1.8만 |
|---|
| 2026.09.10 | ₩106,800 | ₩107,800 | ₩103,800 | ₩106,400 | -0.37% | 2.5만 |
|---|
| 2026.09.09 | ₩106,500 | ₩108,600 | ₩105,200 | ₩106,700 | +0.19% | 1만 |
|---|
| 2026.09.08 | ₩105,600 | ₩108,600 | ₩103,900 | ₩106,300 | +0.66% | 1.5만 |
|---|
| 2026.09.07 | ₩103,000 | ₩105,800 | ₩102,800 | ₩105,500 | +2.43% | 8.8천 |
|---|
| 2026.09.04 | ₩103,700 | ₩104,900 | ₩101,700 | ₩103,000 | -0.68% | 1.5만 |
|---|
| 2026.09.03 | ₩102,000 | ₩107,900 | ₩100,000 | ₩104,300 | +2.25% | 2.8만 |
|---|
| 2026.09.02 | ₩101,100 | ₩101,900 | ₩99,700 | ₩100,200 | -0.89% | 1.3만 |
|---|
| 2026.09.01 | ₩100,000 | ₩103,600 | ₩100,000 | ₩102,300 | +2.30% | 1.6만 |
|---|
| 2026.08.31 | ₩103,400 | ₩103,600 | ₩99,800 | ₩101,300 | -2.03% | 1.2만 |
|---|
| 2026.08.28 | ₩99,700 | ₩103,500 | ₩99,300 | ₩103,400 | +3.71% | 1.5만 |
|---|
| 2026.08.27 | ₩101,600 | ₩103,200 | ₩99,300 | ₩99,700 | -1.87% | 1.8만 |
|---|
| 2026.08.26 | ₩101,500 | ₩103,700 | ₩100,400 | ₩101,800 | +0.30% | 1.8만 |
|---|
| 2026.08.25 | ₩98,200 | ₩102,900 | ₩97,900 | ₩102,000 | +3.87% | 2.2만 |
|---|
| 2026.08.24 | ₩99,400 | ₩101,000 | ₩98,000 | ₩100,900 | +1.51% | 1.7만 |
|---|
| 2026.08.21 | ₩100,200 | ₩102,000 | ₩97,100 | ₩100,300 | +0.10% | 1.3만 |
|---|
| 2026.08.20 | ₩99,800 | ₩105,500 | ₩98,600 | ₩101,500 | +1.70% | 2만 |
|---|
| 2026.08.19 | ₩97,500 | ₩100,400 | ₩94,200 | ₩98,400 | +0.92% | 4.2만 |
|---|
| 2026.08.18 | ₩103,000 | ₩103,000 | ₩99,200 | ₩99,600 | -3.30% | 3.7만 |
|---|
| 2026.08.14 | ₩109,100 | ₩114,000 | ₩106,700 | ₩108,000 | -1.01% | 2.5만 |
|---|
| 2026.08.13 | ₩107,200 | ₩110,700 | ₩107,200 | ₩108,400 | +1.12% | 3.2만 |
|---|
| 2026.08.12 | ₩111,800 | ₩113,400 | ₩107,200 | ₩107,200 | -4.11% | 2만 |
|---|
| 2026.08.11 | ₩114,600 | ₩117,200 | ₩111,000 | ₩113,000 | -1.40% | 2.2만 |
|---|
| 2026.08.10 | ₩115,400 | ₩117,200 | ₩112,300 | ₩114,100 | -1.13% | 1.9만 |
|---|
| 2026.08.07 | ₩112,800 | ₩118,800 | ₩108,200 | ₩114,500 | +1.51% | 4.9만 |
|---|
| 2026.08.06 | ₩107,500 | ₩112,900 | ₩105,400 | ₩112,900 | +5.02% | 3.1만 |
|---|
| 2026.08.05 | ₩107,800 | ₩110,100 | ₩106,200 | ₩107,500 | -0.28% | 1.5만 |
|---|
| 2026.08.04 | ₩105,500 | ₩110,800 | ₩103,900 | ₩106,700 | +1.14% | 2.7만 |
|---|
| 2026.08.03 | ₩102,000 | ₩109,700 | ₩101,700 | ₩105,500 | +3.43% | 2.6만 |
|---|
| 2026.07.31 | ₩104,300 | ₩107,500 | ₩100,900 | ₩104,600 | +0.29% | 2.2만 |
|---|
| 2026.07.30 | ₩96,100 | ₩112,000 | ₩96,100 | ₩104,200 | +8.43% | 5.6만 |
|---|
| 2026.07.29 | ₩103,600 | ₩109,900 | ₩97,000 | ₩99,400 | -4.05% | 5.5만 |
|---|
| 2026.07.28 | ₩103,100 | ₩106,100 | ₩101,400 | ₩103,600 | +0.48% | 1.9만 |
|---|
| 2026.07.27 | ₩112,000 | ₩112,400 | ₩107,100 | ₩107,900 | -3.66% | 2만 |
|---|
| 2026.07.24 | ₩110,200 | ₩115,900 | ₩107,200 | ₩110,700 | +0.45% | 2.6만 |
|---|
| 2026.07.23 | ₩98,500 | ₩113,700 | ₩98,500 | ₩112,000 | +13.71% | 4.9만 |
|---|
| 2026.07.22 | ₩97,600 | ₩102,400 | ₩97,600 | ₩98,500 | +0.92% | 3.4만 |
|---|
| 2026.07.21 | ₩95,300 | ₩98,400 | ₩94,400 | ₩97,100 | +1.89% | 2.8만 |
|---|
| 2026.07.20 | ₩99,600 | ₩101,500 | ₩96,000 | ₩96,500 | -3.11% | 2만 |
|---|
| 2026.07.16 | ₩99,000 | ₩102,700 | ₩97,000 | ₩99,600 | +0.61% | 2.7만 |
|---|
| 2026.07.15 | ₩99,500 | ₩104,700 | ₩99,300 | ₩99,500 | 0.00% | 2.4만 |
|---|
| 2026.07.14 | ₩105,600 | ₩105,600 | ₩98,200 | ₩98,700 | -6.53% | 2.7만 |
|---|
| 2026.07.13 | ₩106,800 | ₩112,500 | ₩103,000 | ₩103,700 | -2.90% | 1.9만 |
|---|
| 2026.07.10 | ₩105,500 | ₩109,000 | ₩104,500 | ₩105,500 | 0.00% | 2.1만 |
|---|
| 2026.07.09 | ₩104,000 | ₩106,700 | ₩102,100 | ₩104,500 | +0.48% | 3.1만 |
|---|
| 2026.07.08 | ₩113,200 | ₩113,200 | ₩104,800 | ₩105,100 | -7.16% | 2.3만 |
|---|
| 2026.07.07 | ₩114,600 | ₩114,600 | ₩108,000 | ₩111,700 | -2.53% | 3.5만 |
|---|
| 2026.07.06 | ₩111,200 | ₩113,900 | ₩110,300 | ₩112,900 | +1.53% | 2.1만 |
|---|
| 2026.07.03 | ₩114,800 | ₩115,100 | ₩109,000 | ₩112,300 | -2.18% | 2.2만 |
|---|
| 2026.07.02 | ₩116,900 | ₩116,900 | ₩111,900 | ₩114,900 | -1.71% | 1.5만 |
|---|
| 2026.07.01 | ₩115,600 | ₩118,700 | ₩113,100 | ₩116,500 | +0.78% | 2.5만 |
|---|
| 2026.06.30 | ₩119,000 | ₩120,200 | ₩112,700 | ₩113,800 | -4.37% | 2.5만 |
|---|
| 2026.06.29 | ₩111,600 | ₩123,500 | ₩111,600 | ₩120,300 | +7.80% | 3.3만 |
|---|
| 2026.06.26 | ₩111,200 | ₩114,200 | ₩108,200 | ₩111,900 | +0.63% | 2.8만 |
|---|
| 2026.06.25 | ₩115,700 | ₩118,000 | ₩112,400 | ₩113,000 | -2.33% | 2.2만 |
|---|
| 2026.06.24 | ₩113,700 | ₩117,800 | ₩109,100 | ₩115,700 | +1.76% | 2.8만 |
|---|
| 2026.06.23 | ₩121,900 | ₩123,300 | ₩115,200 | ₩115,500 | -5.25% | 2만 |
|---|
| 2026.06.22 | ₩126,200 | ₩127,800 | ₩121,100 | ₩122,000 | -3.33% | 2.5만 |
|---|
| 2026.06.19 | ₩132,000 | ₩132,900 | ₩125,400 | ₩127,100 | -3.71% | 2.1만 |
|---|
| 2026.06.18 | ₩144,600 | ₩144,600 | ₩132,500 | ₩133,000 | -8.02% | 2.4만 |
|---|
| 2026.06.17 | ₩160,900 | ₩164,500 | ₩141,700 | ₩142,000 | -11.75% | 5.1만 |
|---|
| 2026.06.16 | ₩140,200 | ₩154,200 | ₩136,100 | ₩148,800 | +6.13% | 7.5만 |
|---|
| 2026.06.15 | ₩142,500 | ₩151,700 | ₩136,900 | ₩138,600 | -2.74% | 3.1만 |
|---|
| 2026.06.12 | ₩138,500 | ₩143,200 | ₩135,900 | ₩137,700 | -0.58% | 3만 |
|---|
| 2026.06.11 | ₩134,500 | ₩136,800 | ₩128,600 | ₩134,000 | -0.37% | 3.8만 |
|---|
| 2026.06.10 | ₩132,000 | ₩138,500 | ₩130,900 | ₩135,600 | +2.73% | 2.6만 |
|---|
| 2026.06.09 | ₩136,600 | ₩140,000 | ₩132,400 | ₩133,900 | -1.98% | 3.4만 |
|---|
| 2026.06.08 | ₩130,000 | ₩143,000 | ₩129,200 | ₩139,300 | +7.15% | 2만 |
|---|
| 2026.06.05 | ₩140,000 | ₩145,700 | ₩134,900 | ₩143,500 | +2.50% | 2.5만 |
|---|
| 2026.06.04 | ₩145,400 | ₩149,800 | ₩142,400 | ₩142,500 | -1.99% | 2.6만 |
|---|
| 2026.06.02 | ₩144,000 | ₩144,600 | ₩139,200 | ₩141,700 | -1.60% | 4.1만 |
|---|
| 2026.06.01 | ₩150,000 | ₩150,000 | ₩143,200 | ₩148,900 | -0.73% | 3.5만 |
|---|
| 2026.05.29 | ₩160,700 | ₩160,900 | ₩146,000 | ₩153,200 | -4.67% | 5.4만 |
|---|
| 2026.05.28 | ₩167,900 | ₩169,300 | ₩158,500 | ₩161,000 | -4.11% | 4.2만 |
|---|
| 2026.05.27 | ₩177,200 | ₩177,200 | ₩167,500 | ₩169,300 | -4.46% | 2만 |
|---|
| 2026.05.26 | ₩172,800 | ₩184,000 | ₩169,600 | ₩179,200 | +3.70% | 3.3만 |
|---|
| 2026.05.22 | ₩172,000 | ₩175,100 | ₩168,200 | ₩170,600 | -0.81% | 2.5만 |
|---|
| 2026.05.21 | ₩171,500 | ₩172,000 | ₩165,200 | ₩170,900 | -0.35% | 2.7만 |
|---|
| 2026.05.20 | ₩174,600 | ₩174,600 | ₩162,900 | ₩167,900 | -3.84% | 2.4만 |
|---|
| 2026.05.19 | ₩172,600 | ₩174,900 | ₩166,300 | ₩174,300 | +0.98% | 2.7만 |
|---|
| 2026.05.18 | ₩189,200 | ₩190,800 | ₩167,100 | ₩172,600 | -8.77% | 6.9만 |
|---|
| 2026.05.15 | ₩187,300 | ₩198,800 | ₩183,600 | ₩193,400 | +3.26% | 5만 |
|---|
| 2026.05.14 | ₩180,100 | ₩188,100 | ₩180,100 | ₩188,100 | +4.44% | 3만 |
|---|
| 2026.05.13 | ₩186,400 | ₩187,400 | ₩180,600 | ₩182,300 | -2.20% | 3.1만 |
|---|
| 2026.05.12 | ₩195,200 | ₩198,800 | ₩182,500 | ₩185,400 | -5.02% | 5.4만 |
|---|
| 2026.05.11 | ₩200,500 | ₩203,500 | ₩195,100 | ₩195,800 | -2.34% | 3.5만 |
|---|
| 2026.05.08 | ₩208,500 | ₩208,500 | ₩201,000 | ₩205,000 | -1.68% | 5.3만 |
|---|
| 2026.05.07 | ₩215,000 | ₩217,000 | ₩205,000 | ₩213,500 | -0.70% | 3.6만 |
|---|
| 2026.05.06 | ₩232,500 | ₩237,500 | ₩217,500 | ₩220,000 | -5.38% | 3.2만 |
|---|
| 2026.05.04 | ₩231,000 | ₩232,500 | ₩224,500 | ₩229,000 | -0.87% | 4.7만 |
|---|
| 2026.04.30 | ₩250,500 | ₩253,000 | ₩237,000 | ₩240,000 | -4.19% | 8.8만 |
|---|
| 2026.04.29 | ₩255,500 | ₩258,500 | ₩232,500 | ₩245,500 | -3.91% | 7.9만 |
|---|
| 2026.04.28 | ₩224,500 | ₩256,500 | ₩220,000 | ₩250,000 | +11.36% | 11만 |
|---|
| 2026.04.27 | ₩224,000 | ₩224,500 | ₩215,000 | ₩223,000 | -0.45% | 1.8만 |
|---|
| 2026.04.24 | ₩204,500 | ₩225,000 | ₩202,000 | ₩220,000 | +7.58% | 6.3만 |
|---|
| 2026.04.23 | ₩214,000 | ₩214,000 | ₩200,500 | ₩204,500 | -4.44% | 2.9만 |
|---|
| 2026.04.22 | ₩212,500 | ₩216,500 | ₩208,000 | ₩214,000 | +0.71% | 3.7만 |
|---|
| 2026.04.21 | ₩214,000 | ₩220,500 | ₩211,000 | ₩214,500 | +0.23% | 2.4만 |
|---|
| 2026.04.20 | ₩217,500 | ₩223,500 | ₩206,000 | ₩214,000 | -1.61% | 4.5만 |
|---|
| 2026.04.17 | ₩221,000 | ₩226,000 | ₩211,000 | ₩215,500 | -2.49% | 4만 |
|---|
| 2026.04.16 | ₩221,000 | ₩225,000 | ₩218,000 | ₩220,500 | -0.23% | 2만 |
|---|
| 2026.04.15 | ₩230,000 | ₩230,000 | ₩215,500 | ₩221,500 | -3.70% | 5.7만 |
|---|
| 2026.04.14 | ₩237,500 | ₩238,000 | ₩224,000 | ₩232,500 | -2.11% | 4.6만 |
|---|
| 2026.04.13 | ₩245,000 | ₩246,000 | ₩223,000 | ₩237,500 | -3.06% | 4.1만 |
|---|
| 2026.04.10 | ₩236,000 | ₩238,500 | ₩229,500 | ₩232,000 | -1.69% | 1.6만 |
|---|
| 2026.04.09 | ₩240,000 | ₩240,000 | ₩227,000 | ₩238,500 | -0.63% | 5.9만 |
|---|
| 2026.04.08 | ₩224,500 | ₩238,500 | ₩224,000 | ₩235,000 | +4.68% | 5만 |
|---|
| 2026.04.07 | ₩233,000 | ₩251,000 | ₩229,000 | ₩240,000 | +3.00% | 5.2만 |
|---|
| 2026.04.06 | ₩245,000 | ₩248,000 | ₩234,500 | ₩242,500 | -1.02% | 6.5만 |
|---|
| 2026.04.03 | ₩239,000 | ₩260,000 | ₩231,500 | ₩253,000 | +5.86% | 11.3만 |
|---|
| 2026.04.02 | ₩210,000 | ₩245,500 | ₩204,500 | ₩227,000 | +8.10% | 11.2만 |
|---|
| 2026.04.01 | ₩200,500 | ₩221,000 | ₩195,300 | ₩219,500 | +9.48% | 6.6만 |
|---|
| 2026.03.31 | ₩201,000 | ₩208,500 | ₩188,300 | ₩190,600 | -5.17% | 4.4만 |
|---|
| 2026.03.30 | ₩191,600 | ₩210,500 | ₩187,500 | ₩201,500 | +5.17% | 5.7만 |
|---|
| 2026.03.27 | ₩196,000 | ₩196,000 | ₩186,000 | ₩191,600 | -2.24% | 3.3만 |
|---|
| 2026.03.26 | ₩198,800 | ₩201,000 | ₩182,700 | ₩192,000 | -3.42% | 5.1만 |
|---|
| 2026.03.25 | ₩193,700 | ₩196,600 | ₩184,100 | ₩186,800 | -3.56% | 3.6만 |
|---|
| 2026.03.24 | ₩195,900 | ₩195,900 | ₩176,700 | ₩189,100 | -3.47% | 5.7만 |
|---|
| 2026.03.23 | ₩204,500 | ₩210,500 | ₩187,300 | ₩188,300 | -7.92% | 5.4만 |
|---|
| 2026.03.20 | ₩181,800 | ₩213,000 | ₩179,100 | ₩201,000 | +10.56% | 12.8만 |
|---|
| 2026.03.19 | ₩170,000 | ₩178,500 | ₩169,100 | ₩176,800 | +4.00% | 3.3만 |
|---|
| 2026.03.18 | ₩170,900 | ₩171,900 | ₩166,100 | ₩169,800 | -0.64% | 2.5만 |
|---|
| 2026.03.17 | ₩157,900 | ₩174,300 | ₩154,700 | ₩172,000 | +8.93% | 6.4만 |
|---|
| 2026.03.16 | ₩155,500 | ₩162,400 | ₩155,100 | ₩159,600 | +2.64% | 4.8만 |
|---|
| 2026.03.13 | ₩147,900 | ₩153,000 | ₩145,600 | ₩151,000 | +2.10% | 4만 |
|---|
| 2026.03.12 | ₩140,000 | ₩150,000 | ₩138,700 | ₩146,400 | +4.57% | 3.6만 |
|---|
| 2026.03.11 | ₩138,000 | ₩145,500 | ₩136,100 | ₩140,600 | +1.88% | 2.9만 |
|---|
| 2026.03.10 | ₩134,900 | ₩137,000 | ₩130,500 | ₩134,900 | 0.00% | 1.8만 |
|---|
| 2026.03.09 | ₩123,000 | ₩139,000 | ₩122,100 | ₩134,700 | +9.51% | 2.8만 |
|---|
| 2026.03.06 | ₩122,200 | ₩131,000 | ₩122,200 | ₩130,700 | +6.96% | 2.2만 |
|---|
| 2026.03.05 | ₩127,300 | ₩132,600 | ₩125,300 | ₩126,000 | -1.02% | 1.7만 |
|---|
| 2026.03.04 | ₩135,500 | ₩135,500 | ₩120,000 | ₩121,700 | -10.18% | 4.3만 |
|---|
| 2026.03.03 | ₩142,400 | ₩143,900 | ₩137,000 | ₩137,000 | -3.79% | 2.9만 |
|---|
| 2026.02.27 | ₩147,000 | ₩147,600 | ₩141,200 | ₩142,000 | -3.40% | 3.8만 |
|---|
| 2026.02.26 | ₩147,000 | ₩154,000 | ₩145,500 | ₩147,000 | 0.00% | 3.2만 |
|---|
| 2026.02.25 | ₩146,600 | ₩152,500 | ₩145,100 | ₩146,300 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩146,200 | ₩147,000 | ₩144,700 | ₩145,500 | -0.48% | 1.2만 |
|---|
| 2026.02.23 | ₩153,300 | ₩153,300 | ₩144,000 | ₩146,200 | -4.63% | 3.5만 |
|---|
| 2026.02.20 | ₩148,700 | ₩155,000 | ₩148,700 | ₩153,100 | +2.96% | 3.9만 |
|---|
| 2026.02.19 | ₩139,300 | ₩151,500 | ₩139,300 | ₩148,600 | +6.68% | 5.1만 |
|---|
| 2026.02.13 | ₩139,400 | ₩141,500 | ₩135,100 | ₩136,000 | -2.44% | 2.1만 |
|---|
| 2026.02.12 | ₩140,500 | ₩142,900 | ₩139,100 | ₩139,400 | -0.78% | 3.3만 |
|---|
| 2026.02.11 | ₩146,700 | ₩147,100 | ₩139,300 | ₩140,300 | -4.36% | 2.1만 |
|---|
| 2026.02.10 | ₩141,500 | ₩145,900 | ₩139,500 | ₩145,900 | +3.11% | 1.9만 |
|---|
| 2026.02.09 | ₩137,900 | ₩143,400 | ₩135,000 | ₩141,200 | +2.39% | 2.8만 |
|---|
| 2026.02.06 | ₩137,200 | ₩137,300 | ₩132,200 | ₩136,500 | -0.51% | 1.9만 |
|---|
| 2026.02.05 | ₩143,900 | ₩144,100 | ₩137,900 | ₩141,700 | -1.53% | 3만 |
|---|
| 2026.02.04 | ₩132,100 | ₩146,900 | ₩130,500 | ₩145,000 | +9.77% | 4.6만 |
|---|
| 2026.02.03 | ₩130,900 | ₩133,100 | ₩127,800 | ₩132,600 | +1.30% | 2만 |
|---|
| 2026.02.02 | ₩135,900 | ₩136,300 | ₩129,900 | ₩130,500 | -3.97% | 1.8만 |
|---|
| 2026.01.30 | ₩135,000 | ₩138,100 | ₩132,400 | ₩136,000 | +0.74% | 2.3만 |
|---|
| 2026.01.29 | ₩135,000 | ₩138,700 | ₩130,200 | ₩136,300 | +0.96% | 2.3만 |
|---|
| 2026.01.28 | ₩138,100 | ₩139,800 | ₩135,300 | ₩135,300 | -2.03% | 2.4만 |
|---|
| 2026.01.27 | ₩138,900 | ₩140,500 | ₩135,300 | ₩138,000 | -0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩138,500 | ₩140,700 | ₩136,500 | ₩138,800 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩132,500 | ₩138,400 | ₩129,200 | ₩137,900 | +4.08% | 3.9만 |
|---|
| 2026.01.22 | ₩122,700 | ₩132,700 | ₩122,000 | ₩130,400 | +6.28% | 4.6만 |
|---|
| 2026.01.21 | ₩126,100 | ₩126,800 | ₩121,700 | ₩123,100 | -2.38% | 5.4만 |
|---|
| 2026.01.20 | ₩121,700 | ₩124,700 | ₩120,000 | ₩123,100 | +1.15% | 1.6만 |
|---|
| 2026.01.19 | ₩118,100 | ₩121,800 | ₩116,600 | ₩121,700 | +3.05% | 1.4만 |
|---|
| 2026.01.16 | ₩119,900 | ₩120,500 | ₩118,000 | ₩118,400 | -1.25% | 1.1만 |
|---|
| 2026.01.15 | ₩118,100 | ₩120,200 | ₩116,700 | ₩119,700 | +1.35% | 1.4만 |
|---|
| 2026.01.14 | ₩119,400 | ₩119,400 | ₩115,500 | ₩119,000 | -0.34% | 1.3만 |
|---|
| 2026.01.13 | ₩118,000 | ₩118,500 | ₩115,500 | ₩118,000 | 0.00% | 1.3만 |
|---|
| 2026.01.12 | ₩115,000 | ₩117,700 | ₩114,000 | ₩117,500 | +2.17% | 1.7만 |
|---|
| 2026.01.09 | ₩113,500 | ₩115,300 | ₩112,900 | ₩115,300 | +1.59% | 1.2만 |
|---|
| 2026.01.08 | ₩115,900 | ₩115,900 | ₩112,000 | ₩113,000 | -2.50% | 2.2만 |
|---|
| 2026.01.07 | ₩119,900 | ₩121,600 | ₩115,500 | ₩117,900 | -1.67% | 3.2만 |
|---|
| 2026.01.06 | ₩122,100 | ₩122,600 | ₩119,100 | ₩121,000 | -0.90% | 2.1만 |
|---|
| 2026.01.05 | ₩129,200 | ₩131,600 | ₩121,900 | ₩122,100 | -5.50% | 2.5만 |
|---|
| 2026.01.02 | ₩127,400 | ₩130,700 | ₩125,600 | ₩126,800 | -0.47% | 1.1만 |
|---|
| 2025.12.30 | ₩127,400 | ₩128,300 | ₩125,900 | ₩128,100 | +0.55% | 9.2천 |
|---|
| 2025.12.29 | ₩125,700 | ₩129,500 | ₩123,400 | ₩127,300 | +1.27% | 8천 |
|---|
| 2025.12.26 | ₩128,600 | ₩131,600 | ₩125,500 | ₩127,000 | -1.24% | 1.3만 |
|---|
| 2025.12.24 | ₩130,200 | ₩131,200 | ₩128,300 | ₩129,800 | -0.31% | 1.2만 |
|---|
| 2025.12.23 | ₩131,200 | ₩131,600 | ₩127,600 | ₩128,700 | -1.91% | 1만 |
|---|
| 2025.12.22 | ₩134,100 | ₩134,300 | ₩130,100 | ₩131,100 | -2.24% | 1.3만 |
|---|
| 2025.12.19 | ₩134,100 | ₩134,500 | ₩130,500 | ₩131,500 | -1.94% | 1.1만 |
|---|
| 2025.12.18 | ₩137,200 | ₩137,200 | ₩132,700 | ₩132,800 | -3.21% | 5.9천 |
|---|
| 2025.12.17 | ₩135,100 | ₩139,600 | ₩134,100 | ₩137,300 | +1.63% | 1.3만 |
|---|
| 2025.12.16 | ₩140,100 | ₩142,100 | ₩133,800 | ₩134,100 | -4.28% | 1.4만 |
|---|
| 2025.12.15 | ₩144,800 | ₩147,100 | ₩140,600 | ₩140,600 | -2.90% | 8.2천 |
|---|
| 2025.12.12 | ₩140,900 | ₩150,700 | ₩140,100 | ₩146,200 | +3.76% | 3만 |
|---|
| 2025.12.11 | ₩140,100 | ₩141,900 | ₩137,900 | ₩138,800 | -0.93% | 1.1만 |
|---|
| 2025.12.10 | ₩139,400 | ₩140,600 | ₩138,000 | ₩138,800 | -0.43% | 4.4천 |
|---|
| 2025.12.09 | ₩144,800 | ₩144,800 | ₩137,300 | ₩139,500 | -3.66% | 1.2만 |
|---|
| 2025.12.08 | ₩147,900 | ₩147,900 | ₩141,500 | ₩143,500 | -2.97% | 1.2만 |
|---|
| 2025.12.05 | ₩142,500 | ₩145,800 | ₩141,200 | ₩144,500 | +1.40% | 1.3만 |
|---|
| 2025.12.04 | ₩142,000 | ₩148,100 | ₩141,300 | ₩142,200 | +0.14% | 1.4만 |
|---|
| 2025.12.03 | ₩141,000 | ₩145,400 | ₩140,600 | ₩143,300 | +1.63% | 1.1만 |
|---|
| 2025.12.02 | ₩138,900 | ₩143,600 | ₩137,200 | ₩142,400 | +2.52% | 1.3만 |
|---|
| 2025.12.01 | ₩140,200 | ₩144,100 | ₩138,600 | ₩138,800 | -1.00% | 6.9천 |
|---|
| 2025.11.28 | ₩139,800 | ₩142,400 | ₩138,100 | ₩141,300 | +1.07% | 8.2천 |
|---|
| 2025.11.27 | ₩136,600 | ₩140,400 | ₩136,400 | ₩139,700 | +2.27% | 4.9천 |
|---|
| 2025.11.26 | ₩134,000 | ₩137,900 | ₩133,600 | ₩137,800 | +2.84% | 8.3천 |
|---|
| 2025.11.25 | ₩134,500 | ₩138,000 | ₩132,300 | ₩132,700 | -1.34% | 8.4천 |
|---|
| 2025.11.24 | ₩137,500 | ₩138,600 | ₩132,500 | ₩133,200 | -3.13% | 4.3만 |
|---|
| 2025.11.21 | ₩141,700 | ₩144,500 | ₩135,300 | ₩135,900 | -4.09% | 7.6천 |
|---|
| 2025.11.20 | ₩137,800 | ₩144,200 | ₩137,800 | ₩140,300 | +1.81% | 6천 |
|---|
| 2025.11.19 | ₩137,200 | ₩140,200 | ₩135,400 | ₩139,000 | +1.31% | 1만 |
|---|
| 2025.11.18 | ₩141,000 | ₩141,600 | ₩135,400 | ₩135,900 | -3.62% | 1.4만 |
|---|
| 2025.11.17 | ₩143,600 | ₩146,300 | ₩140,700 | ₩141,100 | -1.74% | 1.6만 |
|---|
| 2025.11.14 | ₩148,000 | ₩148,000 | ₩143,600 | ₩143,800 | -2.84% | 6.8천 |
|---|
| 2025.11.13 | ₩144,000 | ₩150,000 | ₩144,000 | ₩148,700 | +3.26% | 9.5천 |
|---|
| 2025.11.12 | ₩141,600 | ₩146,800 | ₩140,000 | ₩146,700 | +3.60% | 1.2만 |
|---|
| 2025.11.11 | ₩146,500 | ₩147,400 | ₩142,100 | ₩143,400 | -2.12% | 8.9천 |
|---|
| 2025.11.10 | ₩135,900 | ₩149,400 | ₩135,700 | ₩147,200 | +8.31% | 1.6만 |
|---|
| 2025.11.07 | ₩143,000 | ₩143,000 | ₩133,900 | ₩134,900 | -5.66% | 1.2만 |
|---|
| 2025.11.06 | ₩139,400 | ₩144,400 | ₩137,700 | ₩142,800 | +2.44% | 1.8만 |
|---|
| 2025.11.05 | ₩144,400 | ₩144,400 | ₩136,800 | ₩138,200 | -4.29% | 1.3만 |
|---|
| 2025.11.04 | ₩139,700 | ₩145,700 | ₩139,000 | ₩143,200 | +2.51% | 1.3만 |
|---|
| 2025.11.03 | ₩143,100 | ₩146,600 | ₩140,500 | ₩140,500 | -1.82% | 7.6천 |
|---|
| 2025.10.31 | ₩146,700 | ₩146,700 | ₩142,700 | ₩143,400 | -2.25% | 1.3만 |
|---|
| 2025.10.30 | ₩148,100 | ₩150,000 | ₩145,300 | ₩145,300 | -1.89% | 1.6만 |
|---|
| 2025.10.29 | ₩146,700 | ₩155,200 | ₩146,200 | ₩149,600 | +1.98% | 1.6만 |
|---|
| 2025.10.28 | ₩144,100 | ₩145,900 | ₩142,300 | ₩144,400 | +0.21% | 8.4천 |
|---|
| 2025.10.27 | ₩143,500 | ₩150,300 | ₩143,400 | ₩144,600 | +0.77% | 8.5천 |
|---|
| 2025.10.24 | ₩145,200 | ₩145,800 | ₩141,700 | ₩144,900 | -0.21% | 1.5만 |
|---|
| 2025.10.23 | ₩145,600 | ₩148,900 | ₩144,000 | ₩144,000 | -1.10% | 1.2만 |
|---|
| 2025.10.22 | ₩143,500 | ₩148,000 | ₩142,400 | ₩148,000 | +3.14% | 8.3천 |
|---|
| 2025.10.21 | ₩146,600 | ₩149,700 | ₩143,600 | ₩144,000 | -1.77% | 9.9천 |
|---|
| 2025.10.20 | ₩144,900 | ₩147,300 | ₩142,300 | ₩146,800 | +1.31% | 8.1천 |
|---|
| 2025.10.17 | ₩146,900 | ₩148,000 | ₩143,000 | ₩146,300 | -0.41% | 1.5만 |
|---|
| 2025.10.16 | ₩142,600 | ₩148,300 | ₩142,600 | ₩148,300 | +4.00% | 1.3만 |
|---|
| 2025.10.15 | ₩142,200 | ₩143,500 | ₩140,800 | ₩142,900 | +0.49% | 1만 |
|---|
| 2025.10.14 | ₩142,400 | ₩144,800 | ₩141,700 | ₩142,900 | +0.35% | 8.9천 |
|---|
| 2025.10.13 | ₩142,100 | ₩145,000 | ₩139,300 | ₩144,500 | +1.69% | 1.1만 |
|---|
| 2025.10.10 | ₩150,300 | ₩150,300 | ₩141,900 | ₩144,100 | -4.13% | 1.8만 |
|---|