시장 데이터를 불러오는 중
전체 종목
태광산업 과거 주가
003240.KS · KOSPI
주요 제품·사업: 석유화학제품(PTA,AN),화섬사,직물 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003240.KS · KOSPI
주요 제품·사업: 석유화학제품(PTA,AN),화섬사,직물 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩918,000 | ₩928,000 | ₩902,000 | ₩910,000 | -0.87% | 1천 |
| 2026.10.07 | ₩915,000 | ₩931,000 | ₩899,000 | ₩924,000 | +0.98% | 1.1천 |
| 2026.10.06 | ₩894,000 | ₩918,000 | ₩891,000 | ₩915,000 | +2.35% | 1천 |
| 2026.10.02 | ₩905,000 | ₩905,000 | ₩877,000 | ₩889,000 | -1.77% | 1.6천 |
| 2026.10.01 | ₩919,000 | ₩920,000 | ₩898,000 | ₩900,000 | -2.07% | 1.1천 |
| 2026.09.30 | ₩900,000 | ₩917,000 | ₩897,000 | ₩910,000 | +1.11% | 1.4천 |
| 2026.09.29 | ₩915,000 | ₩916,000 | ₩891,000 | ₩904,000 | -1.20% | 828 |
| 2026.09.28 | ₩910,000 | ₩915,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩901,000 |
| ₩902,000 |
| -0.88% |
| 604 |
| 2026.09.23 | ₩915,000 | ₩915,000 | ₩893,000 | ₩910,000 | -0.55% | 699 |
|---|
| 2026.09.22 | ₩904,000 | ₩911,000 | ₩895,000 | ₩902,000 | -0.22% | 1.2천 |
|---|
| 2026.09.21 | ₩893,000 | ₩907,000 | ₩885,000 | ₩893,000 | 0.00% | 990 |
|---|
| 2026.09.18 | ₩927,000 | ₩927,000 | ₩896,000 | ₩896,000 | -3.34% | 1.3천 |
|---|
| 2026.09.17 | ₩911,000 | ₩919,000 | ₩896,000 | ₩915,000 | +0.44% | 722 |
|---|
| 2026.09.16 | ₩904,000 | ₩915,000 | ₩900,000 | ₩908,000 | +0.44% | 441 |
|---|
| 2026.09.15 | ₩918,000 | ₩923,000 | ₩902,000 | ₩907,000 | -1.20% | 730 |
|---|
| 2026.09.14 | ₩912,000 | ₩916,000 | ₩901,000 | ₩906,000 | -0.66% | 726 |
|---|
| 2026.09.11 | ₩897,000 | ₩924,000 | ₩897,000 | ₩908,000 | +1.23% | 834 |
|---|
| 2026.09.10 | ₩908,000 | ₩926,000 | ₩904,000 | ₩919,000 | +1.21% | 1.3천 |
|---|
| 2026.09.09 | ₩922,000 | ₩925,000 | ₩907,000 | ₩925,000 | +0.33% | 623 |
|---|
| 2026.09.08 | ₩924,000 | ₩924,000 | ₩902,000 | ₩909,000 | -1.62% | 951 |
|---|
| 2026.09.07 | ₩907,000 | ₩912,000 | ₩894,000 | ₩912,000 | +0.55% | 598 |
|---|
| 2026.09.04 | ₩950,000 | ₩951,000 | ₩891,000 | ₩901,000 | -5.16% | 2천 |
|---|
| 2026.09.03 | ₩947,000 | ₩959,000 | ₩920,000 | ₩939,000 | -0.84% | 1.5천 |
|---|
| 2026.09.02 | ₩949,000 | ₩996,000 | ₩932,000 | ₩933,000 | -1.69% | 2.2천 |
|---|
| 2026.09.01 | ₩919,000 | ₩953,000 | ₩918,000 | ₩953,000 | +3.70% | 1.8천 |
|---|
| 2026.08.31 | ₩909,000 | ₩933,000 | ₩896,000 | ₩932,000 | +2.53% | 1.4천 |
|---|
| 2026.08.28 | ₩888,000 | ₩918,000 | ₩866,000 | ₩918,000 | +3.38% | 1.3천 |
|---|
| 2026.08.27 | ₩907,000 | ₩913,000 | ₩893,000 | ₩899,000 | -0.88% | 1.3천 |
|---|
| 2026.08.26 | ₩915,000 | ₩919,000 | ₩885,000 | ₩902,000 | -1.42% | 768 |
|---|
| 2026.08.25 | ₩888,000 | ₩904,000 | ₩870,000 | ₩902,000 | +1.58% | 2.1천 |
|---|
| 2026.08.24 | ₩868,000 | ₩896,000 | ₩861,000 | ₩893,000 | +2.88% | 1.9천 |
|---|
| 2026.08.21 | ₩867,000 | ₩879,000 | ₩857,000 | ₩861,000 | -0.69% | 1천 |
|---|
| 2026.08.20 | ₩884,000 | ₩903,000 | ₩871,000 | ₩875,000 | -1.02% | 1.6천 |
|---|
| 2026.08.19 | ₩884,000 | ₩887,000 | ₩853,000 | ₩885,000 | +0.11% | 1.6천 |
|---|
| 2026.08.18 | ₩920,000 | ₩928,000 | ₩883,000 | ₩896,000 | -2.61% | 1.3천 |
|---|
| 2026.08.14 | ₩927,000 | ₩958,000 | ₩911,000 | ₩930,000 | +0.32% | 1.8천 |
|---|
| 2026.08.13 | ₩929,000 | ₩949,000 | ₩928,000 | ₩943,000 | +1.51% | 1.9천 |
|---|
| 2026.08.12 | ₩940,000 | ₩945,000 | ₩917,000 | ₩917,000 | -2.45% | 1.4천 |
|---|
| 2026.08.11 | ₩941,000 | ₩950,000 | ₩929,000 | ₩943,000 | +0.21% | 1.3천 |
|---|
| 2026.08.10 | ₩932,000 | ₩954,000 | ₩932,000 | ₩944,000 | +1.29% | 1.2천 |
|---|
| 2026.08.07 | ₩904,000 | ₩923,000 | ₩903,000 | ₩919,000 | +1.66% | 1.5천 |
|---|
| 2026.08.06 | ₩904,000 | ₩925,000 | ₩896,000 | ₩910,000 | +0.66% | 1.7천 |
|---|
| 2026.08.05 | ₩872,000 | ₩906,000 | ₩872,000 | ₩904,000 | +3.67% | 2천 |
|---|
| 2026.08.04 | ₩846,000 | ₩886,000 | ₩846,000 | ₩880,000 | +4.02% | 2천 |
|---|
| 2026.08.03 | ₩841,000 | ₩887,000 | ₩841,000 | ₩868,000 | +3.21% | 2.2천 |
|---|
| 2026.07.31 | ₩868,000 | ₩868,000 | ₩834,000 | ₩857,000 | -1.27% | 2.8천 |
|---|
| 2026.07.30 | ₩808,000 | ₩865,000 | ₩808,000 | ₩852,000 | +5.45% | 3.7천 |
|---|
| 2026.07.29 | ₩874,000 | ₩874,000 | ₩794,000 | ₩812,000 | -7.09% | 2.5천 |
|---|
| 2026.07.28 | ₩878,000 | ₩883,000 | ₩831,000 | ₩843,000 | -3.99% | 1.1천 |
|---|
| 2026.07.27 | ₩901,000 | ₩924,000 | ₩880,000 | ₩895,000 | -0.67% | 2.2천 |
|---|
| 2026.07.24 | ₩878,000 | ₩923,000 | ₩874,000 | ₩891,000 | +1.48% | 1.9천 |
|---|
| 2026.07.23 | ₩865,000 | ₩883,000 | ₩849,000 | ₩882,000 | +1.97% | 2.2천 |
|---|
| 2026.07.22 | ₩843,000 | ₩882,000 | ₩826,000 | ₩844,000 | +0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩832,000 | ₩847,000 | ₩807,000 | ₩823,000 | -1.08% | 3.2천 |
|---|
| 2026.07.20 | ₩866,000 | ₩876,000 | ₩821,000 | ₩821,000 | -5.20% | 1.8천 |
|---|
| 2026.07.16 | ₩856,000 | ₩878,000 | ₩850,000 | ₩866,000 | +1.17% | 1.1천 |
|---|
| 2026.07.15 | ₩919,000 | ₩924,000 | ₩853,000 | ₩857,000 | -6.75% | 3.3천 |
|---|
| 2026.07.14 | ₩855,000 | ₩910,000 | ₩832,000 | ₩884,000 | +3.39% | 5.4천 |
|---|
| 2026.07.13 | ₩852,000 | ₩918,000 | ₩845,000 | ₩854,000 | +0.23% | 3.8천 |
|---|
| 2026.07.10 | ₩806,000 | ₩875,000 | ₩806,000 | ₩851,000 | +5.58% | 3.3천 |
|---|
| 2026.07.09 | ₩837,000 | ₩837,000 | ₩800,000 | ₩806,000 | -3.70% | 2.7천 |
|---|
| 2026.07.08 | ₩877,000 | ₩877,000 | ₩817,000 | ₩831,000 | -5.25% | 1.7천 |
|---|
| 2026.07.07 | ₩842,000 | ₩868,000 | ₩837,000 | ₩864,000 | +2.61% | 1.3천 |
|---|
| 2026.07.06 | ₩874,000 | ₩882,000 | ₩818,000 | ₩843,000 | -3.55% | 3.7천 |
|---|
| 2026.07.03 | ₩885,000 | ₩885,000 | ₩832,000 | ₩868,000 | -1.92% | 4.3천 |
|---|
| 2026.07.02 | ₩856,000 | ₩886,000 | ₩810,000 | ₩863,000 | +0.82% | 2.3천 |
|---|
| 2026.07.01 | ₩831,000 | ₩853,000 | ₩819,000 | ₩845,000 | +1.68% | 2.4천 |
|---|
| 2026.06.30 | ₩832,000 | ₩869,000 | ₩811,000 | ₩814,000 | -2.16% | 1.9천 |
|---|
| 2026.06.29 | ₩795,000 | ₩861,000 | ₩795,000 | ₩849,000 | +6.79% | 3.4천 |
|---|
| 2026.06.26 | ₩809,000 | ₩809,000 | ₩772,000 | ₩795,000 | -1.73% | 2.9천 |
|---|
| 2026.06.25 | ₩828,000 | ₩855,000 | ₩808,000 | ₩810,000 | -2.17% | 2.2천 |
|---|
| 2026.06.24 | ₩839,000 | ₩839,000 | ₩803,000 | ₩825,000 | -1.67% | 3.5천 |
|---|
| 2026.06.23 | ₩855,000 | ₩885,000 | ₩820,000 | ₩821,000 | -3.98% | 3.4천 |
|---|
| 2026.06.22 | ₩901,000 | ₩911,000 | ₩871,000 | ₩871,000 | -3.33% | 1.9천 |
|---|
| 2026.06.19 | ₩890,000 | ₩913,000 | ₩870,000 | ₩903,000 | +1.46% | 2.6천 |
|---|
| 2026.06.18 | ₩913,000 | ₩922,000 | ₩894,000 | ₩895,000 | -1.97% | 1.1천 |
|---|
| 2026.06.17 | ₩930,000 | ₩947,000 | ₩917,000 | ₩921,000 | -0.97% | 1.1천 |
|---|
| 2026.06.16 | ₩936,000 | ₩953,000 | ₩932,000 | ₩936,000 | 0.00% | 911 |
|---|
| 2026.06.15 | ₩967,000 | ₩969,000 | ₩932,000 | ₩935,000 | -3.31% | 1.3천 |
|---|
| 2026.06.12 | ₩922,000 | ₩959,000 | ₩919,000 | ₩946,000 | +2.60% | 2천 |
|---|
| 2026.06.11 | ₩904,000 | ₩915,000 | ₩872,000 | ₩902,000 | -0.22% | 3.1천 |
|---|
| 2026.06.10 | ₩880,000 | ₩928,000 | ₩859,000 | ₩905,000 | +2.84% | 2.6천 |
|---|
| 2026.06.09 | ₩837,000 | ₩930,000 | ₩834,000 | ₩890,000 | +6.33% | 3.2천 |
|---|
| 2026.06.08 | ₩837,000 | ₩860,000 | ₩814,000 | ₩822,000 | -1.79% | 2.1천 |
|---|
| 2026.06.05 | ₩910,000 | ₩910,000 | ₩867,000 | ₩870,000 | -4.40% | 2.5천 |
|---|
| 2026.06.04 | ₩902,000 | ₩938,000 | ₩902,000 | ₩912,000 | +1.11% | 2.1천 |
|---|
| 2026.06.02 | ₩933,000 | ₩933,000 | ₩880,000 | ₩930,000 | -0.32% | 2.9천 |
|---|
| 2026.06.01 | ₩959,000 | ₩966,000 | ₩930,000 | ₩949,000 | -1.04% | 1.7천 |
|---|
| 2026.05.29 | ₩1,008,000 | ₩1,008,000 | ₩948,000 | ₩969,000 | -3.87% | 2.5천 |
|---|
| 2026.05.28 | ₩1,001,000 | ₩1,005,000 | ₩959,000 | ₩993,000 | -0.80% | 2.5천 |
|---|
| 2026.05.27 | ₩1,008,000 | ₩1,015,000 | ₩991,000 | ₩1,001,000 | -0.69% | 1.8천 |
|---|
| 2026.05.26 | ₩1,054,000 | ₩1,054,000 | ₩1,007,000 | ₩1,019,000 | -3.32% | 2천 |
|---|
| 2026.05.22 | ₩1,033,000 | ₩1,040,000 | ₩1,010,000 | ₩1,024,000 | -0.87% | 1.8천 |
|---|
| 2026.05.21 | ₩991,000 | ₩1,024,000 | ₩991,000 | ₩1,013,000 | +2.22% | 2.2천 |
|---|
| 2026.05.20 | ₩1,010,000 | ₩1,010,000 | ₩959,000 | ₩969,000 | -4.06% | 3.1천 |
|---|
| 2026.05.19 | ₩999,000 | ₩1,007,000 | ₩969,000 | ₩994,000 | -0.50% | 2.3천 |
|---|
| 2026.05.18 | ₩1,015,000 | ₩1,020,000 | ₩949,000 | ₩1,014,000 | -0.10% | 1.6천 |
|---|
| 2026.05.15 | ₩1,070,000 | ₩1,078,000 | ₩990,000 | ₩1,011,000 | -5.51% | 4.2천 |
|---|
| 2026.05.14 | ₩1,060,000 | ₩1,079,000 | ₩1,025,000 | ₩1,079,000 | +1.79% | 5.6천 |
|---|
| 2026.05.13 | ₩1,099,000 | ₩1,099,000 | ₩1,033,000 | ₩1,058,000 | -3.73% | 3.1천 |
|---|
| 2026.05.12 | ₩1,139,000 | ₩1,139,000 | ₩1,047,000 | ₩1,095,000 | -3.86% | 3.4천 |
|---|
| 2026.05.11 | ₩1,116,000 | ₩1,138,000 | ₩1,110,000 | ₩1,133,000 | +1.52% | 2.2천 |
|---|
| 2026.05.08 | ₩1,129,000 | ₩1,129,000 | ₩1,091,000 | ₩1,123,000 | -0.53% | 3천 |
|---|
| 2026.05.07 | ₩1,165,000 | ₩1,165,000 | ₩1,111,000 | ₩1,129,000 | -3.09% | 5.4천 |
|---|
| 2026.05.06 | ₩1,186,000 | ₩1,188,000 | ₩1,157,000 | ₩1,162,000 | -2.02% | 3.5천 |
|---|
| 2026.05.04 | ₩1,201,000 | ₩1,206,000 | ₩1,186,000 | ₩1,190,000 | -0.92% | 1.3천 |
|---|
| 2026.04.30 | ₩1,214,000 | ₩1,216,000 | ₩1,184,000 | ₩1,190,000 | -1.98% | 2.1천 |
|---|
| 2026.04.29 | ₩1,185,000 | ₩1,220,000 | ₩1,185,000 | ₩1,219,000 | +2.87% | 1.2천 |
|---|
| 2026.04.28 | ₩1,211,000 | ₩1,233,000 | ₩1,202,000 | ₩1,202,000 | -0.74% | 1.4천 |
|---|
| 2026.04.27 | ₩1,227,000 | ₩1,234,000 | ₩1,211,000 | ₩1,214,000 | -1.06% | 1.2천 |
|---|
| 2026.04.24 | ₩1,212,000 | ₩1,236,000 | ₩1,202,000 | ₩1,229,000 | +1.40% | 1.9천 |
|---|
| 2026.04.23 | ₩1,233,000 | ₩1,233,000 | ₩1,195,000 | ₩1,217,000 | -1.30% | 2천 |
|---|
| 2026.04.22 | ₩1,226,000 | ₩1,230,000 | ₩1,206,000 | ₩1,212,000 | -1.14% | 1.8천 |
|---|
| 2026.04.21 | ₩1,243,000 | ₩1,250,000 | ₩1,223,000 | ₩1,237,000 | -0.48% | 1.2천 |
|---|
| 2026.04.20 | ₩1,267,000 | ₩1,267,000 | ₩1,234,000 | ₩1,234,000 | -2.60% | 1.6천 |
|---|
| 2026.04.17 | ₩1,279,000 | ₩1,285,000 | ₩1,257,000 | ₩1,263,000 | -1.25% | 1.1천 |
|---|
| 2026.04.16 | ₩1,270,000 | ₩1,307,000 | ₩1,250,000 | ₩1,291,000 | +1.65% | 2.6천 |
|---|
| 2026.04.15 | ₩1,297,000 | ₩1,320,000 | ₩1,261,000 | ₩1,269,000 | -2.16% | 3.1천 |
|---|
| 2026.04.14 | ₩1,168,000 | ₩1,250,000 | ₩1,168,000 | ₩1,241,000 | +6.25% | 3.7천 |
|---|
| 2026.04.13 | ₩1,172,000 | ₩1,172,000 | ₩1,146,000 | ₩1,159,000 | -1.11% | 1.6천 |
|---|
| 2026.04.10 | ₩1,177,000 | ₩1,213,000 | ₩1,162,000 | ₩1,174,000 | -0.25% | 3.1천 |
|---|
| 2026.04.09 | ₩1,172,000 | ₩1,189,000 | ₩1,150,000 | ₩1,169,000 | -0.26% | 2천 |
|---|
| 2026.04.08 | ₩1,200,000 | ₩1,200,000 | ₩1,158,000 | ₩1,185,000 | -1.25% | 2.6천 |
|---|
| 2026.04.07 | ₩1,122,000 | ₩1,144,000 | ₩1,112,000 | ₩1,117,000 | -0.45% | 1.4천 |
|---|
| 2026.04.06 | ₩1,143,000 | ₩1,170,000 | ₩1,123,000 | ₩1,144,000 | +0.09% | 2.9천 |
|---|
| 2026.04.03 | ₩1,139,000 | ₩1,183,000 | ₩1,123,000 | ₩1,124,000 | -1.32% | 3천 |
|---|
| 2026.04.02 | ₩1,137,000 | ₩1,200,000 | ₩1,100,000 | ₩1,104,000 | -2.90% | 4.8천 |
|---|
| 2026.04.01 | ₩1,131,000 | ₩1,142,000 | ₩1,083,000 | ₩1,131,000 | 0.00% | 2.4천 |
|---|
| 2026.03.31 | ₩1,119,000 | ₩1,149,000 | ₩1,067,000 | ₩1,085,000 | -3.04% | 3.7천 |
|---|
| 2026.03.30 | ₩1,124,000 | ₩1,141,000 | ₩1,102,000 | ₩1,135,000 | +0.98% | 1.8천 |
|---|
| 2026.03.27 | ₩1,158,000 | ₩1,177,000 | ₩1,127,000 | ₩1,177,000 | +1.64% | 2천 |
|---|
| 2026.03.26 | ₩1,199,000 | ₩1,214,000 | ₩1,168,000 | ₩1,179,000 | -1.67% | 2천 |
|---|
| 2026.03.25 | ₩1,198,000 | ₩1,240,000 | ₩1,185,000 | ₩1,211,000 | +1.09% | 3.2천 |
|---|
| 2026.03.24 | ₩1,226,000 | ₩1,234,000 | ₩1,142,000 | ₩1,181,000 | -3.67% | 2.8천 |
|---|
| 2026.03.23 | ₩1,225,000 | ₩1,225,000 | ₩1,159,000 | ₩1,176,000 | -4.00% | 4.3천 |
|---|
| 2026.03.20 | ₩1,168,000 | ₩1,291,000 | ₩1,168,000 | ₩1,289,000 | +10.36% | 6.6천 |
|---|
| 2026.03.19 | ₩1,150,000 | ₩1,177,000 | ₩1,144,000 | ₩1,146,000 | -0.35% | 2.4천 |
|---|
| 2026.03.18 | ₩1,125,000 | ₩1,194,000 | ₩1,118,000 | ₩1,190,000 | +5.78% | 3.6천 |
|---|
| 2026.03.17 | ₩1,103,000 | ₩1,134,000 | ₩1,098,000 | ₩1,106,000 | +0.27% | 3.1천 |
|---|
| 2026.03.16 | ₩1,086,000 | ₩1,137,000 | ₩1,086,000 | ₩1,089,000 | +0.28% | 3.7천 |
|---|
| 2026.03.13 | ₩1,128,000 | ₩1,138,000 | ₩1,108,000 | ₩1,112,000 | -1.42% | 3.5천 |
|---|
| 2026.03.12 | ₩1,190,000 | ₩1,196,000 | ₩1,158,000 | ₩1,165,000 | -2.10% | 4.2천 |
|---|
| 2026.03.11 | ₩1,247,000 | ₩1,247,000 | ₩1,178,000 | ₩1,186,000 | -4.89% | 4천 |
|---|
| 2026.03.10 | ₩1,223,000 | ₩1,224,000 | ₩1,165,000 | ₩1,178,000 | -3.68% | 3.7천 |
|---|
| 2026.03.09 | ₩1,106,000 | ₩1,178,000 | ₩1,106,000 | ₩1,164,000 | +5.24% | 4.3천 |
|---|
| 2026.03.06 | ₩1,175,000 | ₩1,267,000 | ₩1,167,000 | ₩1,220,000 | +3.83% | 4.1천 |
|---|
| 2026.03.05 | ₩1,219,000 | ₩1,229,000 | ₩1,178,000 | ₩1,204,000 | -1.23% | 5.1천 |
|---|
| 2026.03.04 | ₩1,185,000 | ₩1,214,000 | ₩1,073,000 | ₩1,075,000 | -9.28% | 7.3천 |
|---|
| 2026.03.03 | ₩1,389,000 | ₩1,429,000 | ₩1,282,000 | ₩1,288,000 | -7.27% | 6.9천 |
|---|
| 2026.02.27 | ₩1,537,000 | ₩1,547,000 | ₩1,423,000 | ₩1,449,000 | -5.73% | 6.7천 |
|---|
| 2026.02.26 | ₩1,557,000 | ₩1,634,000 | ₩1,436,000 | ₩1,570,000 | +0.83% | 1.1만 |
|---|
| 2026.02.25 | ₩1,212,000 | ₩1,550,000 | ₩1,166,000 | ₩1,500,000 | +23.76% | 1.5만 |
|---|
| 2026.02.24 | ₩1,194,000 | ₩1,207,000 | ₩1,150,000 | ₩1,199,000 | +0.42% | 4.4천 |
|---|
| 2026.02.23 | ₩1,191,000 | ₩1,200,000 | ₩1,150,000 | ₩1,162,000 | -2.43% | 4.6천 |
|---|
| 2026.02.20 | ₩1,103,000 | ₩1,107,000 | ₩1,070,000 | ₩1,097,000 | -0.54% | 3.8천 |
|---|
| 2026.02.19 | ₩1,137,000 | ₩1,144,000 | ₩1,092,000 | ₩1,111,000 | -2.29% | 5.1천 |
|---|
| 2026.02.13 | ₩1,161,000 | ₩1,161,000 | ₩1,076,000 | ₩1,100,000 | -5.25% | 9.1천 |
|---|
| 2026.02.12 | ₩959,000 | ₩1,209,000 | ₩954,000 | ₩1,187,000 | +23.77% | 1.8만 |
|---|
| 2026.02.11 | ₩975,000 | ₩975,000 | ₩937,000 | ₩948,000 | -2.77% | 2.4천 |
|---|
| 2026.02.10 | ₩970,000 | ₩990,000 | ₩954,000 | ₩968,000 | -0.21% | 2.4천 |
|---|
| 2026.02.09 | ₩933,000 | ₩974,000 | ₩913,000 | ₩949,000 | +1.71% | 5.2천 |
|---|
| 2026.02.06 | ₩890,000 | ₩929,000 | ₩861,000 | ₩922,000 | +3.60% | 4.3천 |
|---|
| 2026.02.05 | ₩936,000 | ₩943,000 | ₩906,000 | ₩908,000 | -2.99% | 3.6천 |
|---|
| 2026.02.04 | ₩917,000 | ₩935,000 | ₩895,000 | ₩928,000 | +1.20% | 5.5천 |
|---|
| 2026.02.03 | ₩918,000 | ₩946,000 | ₩911,000 | ₩936,000 | +1.96% | 6.2천 |
|---|
| 2026.02.02 | ₩920,000 | ₩948,000 | ₩877,000 | ₩877,000 | -4.67% | 1.2만 |
|---|
| 2026.01.30 | ₩817,000 | ₩879,000 | ₩810,000 | ₩873,000 | +6.85% | 5.4천 |
|---|
| 2026.01.29 | ₩805,000 | ₩824,000 | ₩790,000 | ₩823,000 | +2.24% | 2.8천 |
|---|
| 2026.01.28 | ₩828,000 | ₩828,000 | ₩809,000 | ₩809,000 | -2.29% | 2.1천 |
|---|
| 2026.01.27 | ₩843,000 | ₩843,000 | ₩813,000 | ₩819,000 | -2.85% | 2.5천 |
|---|
| 2026.01.26 | ₩834,000 | ₩841,000 | ₩825,000 | ₩828,000 | -0.72% | 3.1천 |
|---|
| 2026.01.23 | ₩785,000 | ₩819,000 | ₩784,000 | ₩811,000 | +3.31% | 4.9천 |
|---|
| 2026.01.22 | ₩742,000 | ₩761,000 | ₩742,000 | ₩760,000 | +2.43% | 1.4천 |
|---|
| 2026.01.21 | ₩753,000 | ₩755,000 | ₩738,000 | ₩750,000 | -0.40% | 1.1천 |
|---|
| 2026.01.20 | ₩732,000 | ₩762,000 | ₩720,000 | ₩755,000 | +3.14% | 2.3천 |
|---|
| 2026.01.19 | ₩750,000 | ₩750,000 | ₩726,000 | ₩740,000 | -1.33% | 1.6천 |
|---|
| 2026.01.16 | ₩753,000 | ₩753,000 | ₩738,000 | ₩744,000 | -1.20% | 1.2천 |
|---|
| 2026.01.15 | ₩733,000 | ₩748,000 | ₩728,000 | ₩748,000 | +2.05% | 1.8천 |
|---|
| 2026.01.14 | ₩736,000 | ₩744,000 | ₩723,000 | ₩727,000 | -1.22% | 1.6천 |
|---|
| 2026.01.13 | ₩742,000 | ₩742,000 | ₩721,000 | ₩733,000 | -1.21% | 818 |
|---|
| 2026.01.12 | ₩734,000 | ₩735,000 | ₩724,000 | ₩724,000 | -1.36% | 750 |
|---|
| 2026.01.09 | ₩712,000 | ₩729,000 | ₩712,000 | ₩722,000 | +1.40% | 1천 |
|---|
| 2026.01.08 | ₩715,000 | ₩719,000 | ₩708,000 | ₩709,000 | -0.84% | 1.4천 |
|---|
| 2026.01.07 | ₩736,000 | ₩741,000 | ₩720,000 | ₩720,000 | -2.17% | 1.9천 |
|---|
| 2026.01.06 | ₩745,000 | ₩749,000 | ₩738,000 | ₩742,000 | -0.40% | 1천 |
|---|
| 2026.01.05 | ₩757,000 | ₩761,000 | ₩740,000 | ₩741,000 | -2.11% | 2.4천 |
|---|
| 2026.01.02 | ₩767,000 | ₩768,000 | ₩746,000 | ₩751,000 | -2.09% | 993 |
|---|
| 2025.12.30 | ₩765,000 | ₩772,000 | ₩761,000 | ₩762,000 | -0.39% | 507 |
|---|
| 2025.12.29 | ₩770,000 | ₩777,000 | ₩757,000 | ₩765,000 | -0.65% | 1.4천 |
|---|
| 2025.12.26 | ₩780,000 | ₩780,000 | ₩770,000 | ₩776,000 | -0.51% | 701 |
|---|
| 2025.12.24 | ₩778,000 | ₩782,000 | ₩775,000 | ₩780,000 | +0.26% | 665 |
|---|
| 2025.12.23 | ₩778,000 | ₩784,000 | ₩775,000 | ₩777,000 | -0.13% | 475 |
|---|
| 2025.12.22 | ₩778,000 | ₩788,000 | ₩770,000 | ₩776,000 | -0.26% | 798 |
|---|
| 2025.12.19 | ₩792,000 | ₩792,000 | ₩769,000 | ₩769,000 | -2.90% | 2.2천 |
|---|
| 2025.12.18 | ₩810,000 | ₩810,000 | ₩785,000 | ₩787,000 | -2.84% | 1.3천 |
|---|
| 2025.12.17 | ₩821,000 | ₩821,000 | ₩795,000 | ₩812,000 | -1.10% | 1.2천 |
|---|
| 2025.12.16 | ₩841,000 | ₩841,000 | ₩805,000 | ₩809,000 | -3.80% | 1.2천 |
|---|
| 2025.12.15 | ₩840,000 | ₩853,000 | ₩830,000 | ₩834,000 | -0.71% | 1.8천 |
|---|
| 2025.12.12 | ₩818,000 | ₩842,000 | ₩817,000 | ₩841,000 | +2.81% | 1.7천 |
|---|
| 2025.12.11 | ₩790,000 | ₩819,000 | ₩789,000 | ₩806,000 | +2.03% | 2.6천 |
|---|
| 2025.12.10 | ₩793,000 | ₩799,000 | ₩789,000 | ₩789,000 | -0.50% | 540 |
|---|
| 2025.12.09 | ₩790,000 | ₩799,000 | ₩784,000 | ₩799,000 | +1.14% | 622 |
|---|
| 2025.12.08 | ₩801,000 | ₩808,000 | ₩786,000 | ₩790,000 | -1.37% | 1.3천 |
|---|
| 2025.12.05 | ₩811,000 | ₩811,000 | ₩794,000 | ₩807,000 | -0.49% | 1천 |
|---|
| 2025.12.04 | ₩818,000 | ₩826,000 | ₩802,000 | ₩806,000 | -1.47% | 846 |
|---|
| 2025.12.03 | ₩816,000 | ₩823,000 | ₩810,000 | ₩819,000 | +0.37% | 962 |
|---|
| 2025.12.02 | ₩803,000 | ₩815,000 | ₩800,000 | ₩812,000 | +1.12% | 1.1천 |
|---|
| 2025.12.01 | ₩808,000 | ₩815,000 | ₩800,000 | ₩804,000 | -0.50% | 679 |
|---|
| 2025.11.28 | ₩807,000 | ₩824,000 | ₩805,000 | ₩807,000 | 0.00% | 944 |
|---|
| 2025.11.27 | ₩818,000 | ₩831,000 | ₩800,000 | ₩807,000 | -1.34% | 1.2천 |
|---|
| 2025.11.26 | ₩800,000 | ₩817,000 | ₩792,000 | ₩817,000 | +2.13% | 1.2천 |
|---|
| 2025.11.25 | ₩815,000 | ₩829,000 | ₩787,000 | ₩788,000 | -3.31% | 2.5천 |
|---|
| 2025.11.24 | ₩773,000 | ₩814,000 | ₩770,000 | ₩814,000 | +5.30% | 7.2천 |
|---|
| 2025.11.21 | ₩791,000 | ₩791,000 | ₩770,000 | ₩777,000 | -1.77% | 1.4천 |
|---|
| 2025.11.20 | ₩797,000 | ₩797,000 | ₩779,000 | ₩784,000 | -1.63% | 2.6천 |
|---|
| 2025.11.19 | ₩805,000 | ₩812,000 | ₩789,000 | ₩791,000 | -1.74% | 630 |
|---|
| 2025.11.18 | ₩812,000 | ₩822,000 | ₩795,000 | ₩798,000 | -1.72% | 4.2천 |
|---|
| 2025.11.17 | ₩821,000 | ₩822,000 | ₩800,000 | ₩805,000 | -1.95% | 2.1천 |
|---|
| 2025.11.14 | ₩848,000 | ₩860,000 | ₩815,000 | ₩815,000 | -3.89% | 2.9천 |
|---|
| 2025.11.13 | ₩817,000 | ₩839,000 | ₩816,000 | ₩834,000 | +2.08% | 2.3천 |
|---|
| 2025.11.12 | ₩798,000 | ₩830,000 | ₩797,000 | ₩823,000 | +3.13% | 2천 |
|---|
| 2025.11.11 | ₩795,000 | ₩806,000 | ₩794,000 | ₩798,000 | +0.38% | 1.2천 |
|---|
| 2025.11.10 | ₩782,000 | ₩805,000 | ₩777,000 | ₩802,000 | +2.56% | 2.3천 |
|---|
| 2025.11.07 | ₩783,000 | ₩783,000 | ₩766,000 | ₩778,000 | -0.64% | 1.3천 |
|---|
| 2025.11.06 | ₩782,000 | ₩785,000 | ₩761,000 | ₩782,000 | 0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩790,000 | ₩790,000 | ₩752,000 | ₩778,000 | -1.52% | 2.4천 |
|---|
| 2025.11.04 | ₩794,000 | ₩800,000 | ₩780,000 | ₩784,000 | -1.26% | 3.7천 |
|---|
| 2025.11.03 | ₩798,000 | ₩805,000 | ₩793,000 | ₩796,000 | -0.25% | 1.4천 |
|---|
| 2025.10.31 | ₩804,000 | ₩813,000 | ₩796,000 | ₩802,000 | -0.25% | 1.2천 |
|---|
| 2025.10.30 | ₩813,000 | ₩818,000 | ₩801,000 | ₩803,000 | -1.23% | 1.4천 |
|---|
| 2025.10.29 | ₩826,000 | ₩830,000 | ₩812,000 | ₩819,000 | -0.85% | 2천 |
|---|
| 2025.10.28 | ₩813,000 | ₩832,000 | ₩813,000 | ₩826,000 | +1.60% | 1.4천 |
|---|
| 2025.10.27 | ₩827,000 | ₩834,000 | ₩818,000 | ₩828,000 | +0.12% | 1.7천 |
|---|
| 2025.10.24 | ₩818,000 | ₩829,000 | ₩810,000 | ₩826,000 | +0.98% | 904 |
|---|
| 2025.10.23 | ₩824,000 | ₩825,000 | ₩808,000 | ₩810,000 | -1.70% | 1.5천 |
|---|
| 2025.10.22 | ₩830,000 | ₩830,000 | ₩805,000 | ₩822,000 | -0.96% | 2.7천 |
|---|
| 2025.10.21 | ₩839,000 | ₩849,000 | ₩820,000 | ₩825,000 | -1.67% | 1.3천 |
|---|
| 2025.10.20 | ₩840,000 | ₩841,000 | ₩819,000 | ₩839,000 | -0.12% | 646 |
|---|
| 2025.10.17 | ₩833,000 | ₩838,000 | ₩821,000 | ₩838,000 | +0.60% | 970 |
|---|
| 2025.10.16 | ₩837,000 | ₩849,000 | ₩827,000 | ₩833,000 | -0.48% | 1.6천 |
|---|
| 2025.10.15 | ₩833,000 | ₩843,000 | ₩819,000 | ₩836,000 | +0.36% | 1.5천 |
|---|
| 2025.10.14 | ₩817,000 | ₩846,000 | ₩817,000 | ₩826,000 | +1.10% | 1.9천 |
|---|
| 2025.10.13 | ₩839,000 | ₩840,000 | ₩815,000 | ₩819,000 | -2.38% | 1.1천 |
|---|
| 2025.10.10 | ₩847,000 | ₩856,000 | ₩841,000 | ₩841,000 | -0.71% | 1.2천 |
|---|