시장 데이터를 불러오는 중
전체 종목
미창석유공업 과거 주가
003650.KS · KOSPI
주요 제품·사업: 윤활유,고무배합유,전기절연유 제조,판매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003650.KS · KOSPI
주요 제품·사업: 윤활유,고무배합유,전기절연유 제조,판매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩122,600 | ₩123,400 | ₩121,800 | ₩122,400 | -0.16% | 641 |
| 2026.10.07 | ₩123,700 | ₩123,900 | ₩120,800 | ₩122,200 | -1.21% | 999 |
| 2026.10.06 | ₩125,400 | ₩125,400 | ₩121,100 | ₩121,400 | -3.19% | 2.6천 |
| 2026.10.02 | ₩123,000 | ₩123,000 | ₩121,000 | ₩123,000 | 0.00% | 1.9천 |
| 2026.10.01 | ₩128,800 | ₩128,800 | ₩123,100 | ₩123,300 | -4.27% | 1.7천 |
| 2026.09.30 | ₩125,900 | ₩127,500 | ₩124,200 | ₩126,900 | +0.79% | 1.6천 |
| 2026.09.29 | ₩125,100 | ₩127,400 | ₩122,900 | ₩124,200 | -0.72% | 2.5천 |
| 2026.09.28 | ₩125,300 | ₩129,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,100 |
| ₩125,100 |
| -0.16% |
| 3.6천 |
| 2026.09.23 | ₩126,100 | ₩127,900 | ₩125,300 | ₩125,300 | -0.63% | 1.1천 |
|---|
| 2026.09.22 | ₩127,600 | ₩129,500 | ₩125,900 | ₩126,100 | -1.18% | 1.5천 |
|---|
| 2026.09.21 | ₩127,600 | ₩128,900 | ₩127,100 | ₩127,600 | 0.00% | 1.9천 |
|---|
| 2026.09.18 | ₩131,500 | ₩131,500 | ₩127,500 | ₩127,600 | -2.97% | 2.8천 |
|---|
| 2026.09.17 | ₩131,500 | ₩131,500 | ₩130,100 | ₩130,400 | -0.84% | 443 |
|---|
| 2026.09.16 | ₩131,700 | ₩131,700 | ₩129,200 | ₩130,100 | -1.21% | 625 |
|---|
| 2026.09.15 | ₩129,200 | ₩131,500 | ₩129,200 | ₩131,000 | +1.39% | 680 |
|---|
| 2026.09.14 | ₩132,900 | ₩132,900 | ₩129,600 | ₩129,800 | -2.33% | 1.6천 |
|---|
| 2026.09.11 | ₩131,800 | ₩133,000 | ₩130,600 | ₩130,900 | -0.68% | 2.2천 |
|---|
| 2026.09.10 | ₩130,100 | ₩141,500 | ₩128,100 | ₩130,500 | +0.31% | 1.4만 |
|---|
| 2026.09.09 | ₩129,900 | ₩132,800 | ₩129,000 | ₩130,100 | +0.15% | 851 |
|---|
| 2026.09.08 | ₩132,600 | ₩132,900 | ₩129,900 | ₩129,900 | -2.04% | 1.2천 |
|---|
| 2026.09.07 | ₩133,500 | ₩134,800 | ₩130,400 | ₩130,800 | -2.02% | 1.6천 |
|---|
| 2026.09.04 | ₩132,000 | ₩134,700 | ₩131,500 | ₩133,500 | +1.14% | 1.4천 |
|---|
| 2026.09.03 | ₩134,800 | ₩134,800 | ₩130,300 | ₩132,000 | -2.08% | 1.8천 |
|---|
| 2026.09.02 | ₩136,300 | ₩136,400 | ₩133,300 | ₩134,800 | -1.10% | 1.1천 |
|---|
| 2026.09.01 | ₩137,500 | ₩141,700 | ₩133,400 | ₩136,300 | -0.87% | 4.3천 |
|---|
| 2026.08.31 | ₩142,700 | ₩143,400 | ₩136,700 | ₩137,500 | -3.64% | 1.7천 |
|---|
| 2026.08.28 | ₩140,500 | ₩142,600 | ₩139,000 | ₩141,800 | +0.93% | 1.7천 |
|---|
| 2026.08.27 | ₩148,600 | ₩150,000 | ₩140,100 | ₩140,500 | -5.45% | 3.2천 |
|---|
| 2026.08.26 | ₩151,500 | ₩152,900 | ₩143,900 | ₩148,600 | -1.91% | 6.5천 |
|---|
| 2026.08.25 | ₩151,000 | ₩152,800 | ₩146,000 | ₩151,500 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩148,000 | ₩151,100 | ₩143,300 | ₩151,000 | +2.03% | 4.1천 |
|---|
| 2026.08.21 | ₩145,600 | ₩147,300 | ₩142,000 | ₩145,100 | -0.34% | 2.2천 |
|---|
| 2026.08.20 | ₩142,500 | ₩147,300 | ₩141,200 | ₩145,600 | +2.18% | 4천 |
|---|
| 2026.08.19 | ₩153,200 | ₩153,200 | ₩141,000 | ₩142,500 | -6.98% | 5.2천 |
|---|
| 2026.08.18 | ₩149,800 | ₩153,800 | ₩145,200 | ₩153,300 | +2.34% | 5.1천 |
|---|
| 2026.08.14 | ₩145,800 | ₩149,400 | ₩143,700 | ₩147,400 | +1.10% | 4.5천 |
|---|
| 2026.08.13 | ₩146,400 | ₩149,900 | ₩143,900 | ₩145,800 | -0.41% | 2.5천 |
|---|
| 2026.08.12 | ₩150,700 | ₩153,000 | ₩146,200 | ₩147,800 | -1.92% | 3.3천 |
|---|
| 2026.08.11 | ₩150,000 | ₩154,000 | ₩149,100 | ₩151,000 | +0.67% | 2천 |
|---|
| 2026.08.10 | ₩150,000 | ₩152,100 | ₩147,700 | ₩150,000 | 0.00% | 1.7천 |
|---|
| 2026.08.07 | ₩147,200 | ₩149,000 | ₩145,500 | ₩149,000 | +1.22% | 1.4천 |
|---|
| 2026.08.06 | ₩144,000 | ₩148,900 | ₩141,800 | ₩147,200 | +2.22% | 3.4천 |
|---|
| 2026.08.05 | ₩139,200 | ₩144,000 | ₩139,200 | ₩144,000 | +3.45% | 1.7천 |
|---|
| 2026.08.04 | ₩141,600 | ₩141,700 | ₩138,400 | ₩139,200 | -1.69% | 1.4천 |
|---|
| 2026.08.03 | ₩138,400 | ₩141,800 | ₩137,300 | ₩141,700 | +2.38% | 2.2천 |
|---|
| 2026.07.31 | ₩136,700 | ₩138,400 | ₩128,600 | ₩138,400 | +1.24% | 3천 |
|---|
| 2026.07.30 | ₩139,000 | ₩139,900 | ₩133,200 | ₩136,700 | -1.65% | 3.3천 |
|---|
| 2026.07.29 | ₩140,700 | ₩142,600 | ₩132,100 | ₩139,000 | -1.21% | 9.9천 |
|---|
| 2026.07.28 | ₩141,200 | ₩144,300 | ₩138,500 | ₩140,700 | -0.35% | 3.2천 |
|---|
| 2026.07.27 | ₩141,200 | ₩142,500 | ₩139,000 | ₩141,200 | 0.00% | 4.7천 |
|---|
| 2026.07.24 | ₩143,000 | ₩144,500 | ₩138,300 | ₩141,200 | -1.26% | 4.3천 |
|---|
| 2026.07.23 | ₩140,500 | ₩146,000 | ₩140,100 | ₩144,500 | +2.85% | 3.1천 |
|---|
| 2026.07.22 | ₩142,800 | ₩146,900 | ₩141,500 | ₩141,800 | -0.70% | 4.3천 |
|---|
| 2026.07.21 | ₩142,500 | ₩143,500 | ₩138,300 | ₩142,900 | +0.28% | 3.7천 |
|---|
| 2026.07.20 | ₩143,600 | ₩144,500 | ₩138,300 | ₩142,500 | -0.77% | 4.6천 |
|---|
| 2026.07.16 | ₩143,800 | ₩146,900 | ₩141,400 | ₩143,100 | -0.49% | 5.3천 |
|---|
| 2026.07.15 | ₩138,200 | ₩144,000 | ₩138,200 | ₩143,800 | +4.05% | 2.8천 |
|---|
| 2026.07.14 | ₩139,800 | ₩142,000 | ₩133,700 | ₩138,200 | -1.14% | 4.3천 |
|---|
| 2026.07.13 | ₩137,900 | ₩142,000 | ₩136,800 | ₩139,200 | +0.94% | 3.7천 |
|---|
| 2026.07.10 | ₩139,900 | ₩141,300 | ₩135,500 | ₩139,200 | -0.50% | 2.9천 |
|---|
| 2026.07.09 | ₩139,900 | ₩141,100 | ₩132,900 | ₩136,800 | -2.22% | 3.3천 |
|---|
| 2026.07.08 | ₩136,100 | ₩141,500 | ₩134,000 | ₩140,400 | +3.16% | 4천 |
|---|
| 2026.07.07 | ₩136,600 | ₩140,300 | ₩134,500 | ₩136,100 | -0.37% | 1천 |
|---|
| 2026.07.06 | ₩138,200 | ₩139,900 | ₩135,800 | ₩136,600 | -1.16% | 2.2천 |
|---|
| 2026.07.03 | ₩140,200 | ₩140,800 | ₩135,200 | ₩138,200 | -1.43% | 1.9천 |
|---|
| 2026.07.02 | ₩136,000 | ₩142,500 | ₩134,100 | ₩140,100 | +3.01% | 4.6천 |
|---|
| 2026.07.01 | ₩132,500 | ₩136,300 | ₩130,400 | ₩136,000 | +2.64% | 3천 |
|---|
| 2026.06.30 | ₩130,000 | ₩132,800 | ₩127,200 | ₩131,400 | +1.08% | 2.5천 |
|---|
| 2026.06.29 | ₩126,200 | ₩129,700 | ₩122,800 | ₩129,500 | +2.61% | 2.8천 |
|---|
| 2026.06.26 | ₩124,800 | ₩126,700 | ₩122,100 | ₩126,200 | +1.12% | 3.4천 |
|---|
| 2026.06.25 | ₩130,100 | ₩130,100 | ₩123,200 | ₩123,800 | -4.84% | 5.5천 |
|---|
| 2026.06.24 | ₩126,500 | ₩130,000 | ₩124,700 | ₩130,000 | +2.77% | 4.4천 |
|---|
| 2026.06.23 | ₩126,000 | ₩138,000 | ₩125,500 | ₩126,500 | +0.40% | 1.2만 |
|---|
| 2026.06.22 | ₩124,700 | ₩127,100 | ₩122,500 | ₩123,000 | -1.36% | 3.7천 |
|---|
| 2026.06.19 | ₩126,400 | ₩126,500 | ₩121,500 | ₩123,000 | -2.69% | 2.3천 |
|---|
| 2026.06.18 | ₩128,200 | ₩128,200 | ₩125,800 | ₩125,800 | -1.87% | 716 |
|---|
| 2026.06.17 | ₩126,100 | ₩129,200 | ₩124,300 | ₩125,700 | -0.32% | 3.7천 |
|---|
| 2026.06.16 | ₩126,000 | ₩129,400 | ₩126,000 | ₩126,000 | 0.00% | 2천 |
|---|
| 2026.06.15 | ₩128,500 | ₩129,900 | ₩125,900 | ₩125,900 | -2.02% | 1.1천 |
|---|
| 2026.06.12 | ₩126,500 | ₩129,400 | ₩122,700 | ₩125,900 | -0.47% | 3.9천 |
|---|
| 2026.06.11 | ₩122,000 | ₩126,000 | ₩118,100 | ₩124,900 | +2.38% | 4.1천 |
|---|
| 2026.06.10 | ₩119,700 | ₩121,600 | ₩118,000 | ₩119,600 | -0.08% | 2.7천 |
|---|
| 2026.06.09 | ₩119,100 | ₩122,000 | ₩118,900 | ₩119,600 | +0.42% | 1.7천 |
|---|
| 2026.06.08 | ₩121,300 | ₩122,800 | ₩116,500 | ₩118,900 | -1.98% | 2.6천 |
|---|
| 2026.06.05 | ₩124,400 | ₩126,300 | ₩120,100 | ₩121,300 | -2.49% | 2.3천 |
|---|
| 2026.06.04 | ₩118,800 | ₩126,000 | ₩118,800 | ₩122,100 | +2.78% | 3.6천 |
|---|
| 2026.06.02 | ₩120,800 | ₩121,000 | ₩117,600 | ₩118,800 | -1.66% | 3.3천 |
|---|
| 2026.06.01 | ₩123,400 | ₩123,400 | ₩119,100 | ₩119,500 | -3.16% | 4.9천 |
|---|
| 2026.05.29 | ₩125,600 | ₩125,600 | ₩122,000 | ₩123,300 | -1.83% | 2.7천 |
|---|
| 2026.05.28 | ₩124,900 | ₩126,000 | ₩122,000 | ₩125,500 | +0.48% | 2.6천 |
|---|
| 2026.05.27 | ₩129,500 | ₩129,500 | ₩124,800 | ₩124,900 | -3.55% | 3.2천 |
|---|
| 2026.05.26 | ₩133,900 | ₩133,900 | ₩127,400 | ₩128,000 | -4.41% | 6천 |
|---|
| 2026.05.22 | ₩126,000 | ₩132,000 | ₩125,500 | ₩130,000 | +3.17% | 4.3천 |
|---|
| 2026.05.21 | ₩123,000 | ₩128,600 | ₩121,000 | ₩126,000 | +2.44% | 5.9천 |
|---|
| 2026.05.20 | ₩121,000 | ₩122,000 | ₩118,500 | ₩121,000 | 0.00% | 2.4천 |
|---|
| 2026.05.19 | ₩123,000 | ₩123,000 | ₩120,000 | ₩120,000 | -2.44% | 1.2천 |
|---|
| 2026.05.18 | ₩123,400 | ₩126,600 | ₩120,700 | ₩121,900 | -1.22% | 4.5천 |
|---|
| 2026.05.15 | ₩122,500 | ₩125,700 | ₩120,700 | ₩123,400 | +0.73% | 4.4천 |
|---|
| 2026.05.14 | ₩118,200 | ₩122,600 | ₩118,000 | ₩121,400 | +2.71% | 1.6천 |
|---|
| 2026.05.13 | ₩121,000 | ₩121,000 | ₩118,000 | ₩118,000 | -2.48% | 7.9천 |
|---|
| 2026.05.12 | ₩123,000 | ₩125,400 | ₩119,700 | ₩120,000 | -2.44% | 3.9천 |
|---|
| 2026.05.11 | ₩122,000 | ₩126,400 | ₩121,100 | ₩122,100 | +0.08% | 9.3천 |
|---|
| 2026.05.08 | ₩121,000 | ₩122,800 | ₩120,000 | ₩120,600 | -0.33% | 3.1천 |
|---|
| 2026.05.07 | ₩121,100 | ₩121,500 | ₩120,000 | ₩120,500 | -0.50% | 2.4천 |
|---|
| 2026.05.06 | ₩122,000 | ₩122,200 | ₩120,300 | ₩120,500 | -1.23% | 3.6천 |
|---|
| 2026.05.04 | ₩125,600 | ₩125,600 | ₩121,600 | ₩121,800 | -3.03% | 3.1천 |
|---|
| 2026.04.30 | ₩123,000 | ₩125,700 | ₩120,900 | ₩125,100 | +1.71% | 4.8천 |
|---|
| 2026.04.29 | ₩121,800 | ₩123,100 | ₩120,600 | ₩122,400 | +0.49% | 2.6천 |
|---|
| 2026.04.28 | ₩121,000 | ₩122,300 | ₩119,300 | ₩120,300 | -0.58% | 2.2천 |
|---|
| 2026.04.27 | ₩120,700 | ₩123,800 | ₩120,500 | ₩120,800 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩119,600 | ₩121,700 | ₩119,600 | ₩120,500 | +0.75% | 1.3천 |
|---|
| 2026.04.23 | ₩120,000 | ₩120,800 | ₩119,200 | ₩119,600 | -0.33% | 914 |
|---|
| 2026.04.22 | ₩119,700 | ₩120,700 | ₩118,600 | ₩120,000 | +0.25% | 1.1천 |
|---|
| 2026.04.21 | ₩121,100 | ₩121,100 | ₩119,400 | ₩119,700 | -1.16% | 1.4천 |
|---|
| 2026.04.20 | ₩120,700 | ₩122,600 | ₩120,700 | ₩121,100 | +0.33% | 1.4천 |
|---|
| 2026.04.17 | ₩119,100 | ₩122,000 | ₩119,100 | ₩120,700 | +1.34% | 2.1천 |
|---|
| 2026.04.16 | ₩118,200 | ₩120,600 | ₩118,200 | ₩119,100 | +0.76% | 2.3천 |
|---|
| 2026.04.15 | ₩119,900 | ₩120,400 | ₩117,200 | ₩118,200 | -1.42% | 2.6천 |
|---|
| 2026.04.14 | ₩116,600 | ₩122,400 | ₩116,600 | ₩119,900 | +2.83% | 3.5천 |
|---|
| 2026.04.13 | ₩117,200 | ₩117,700 | ₩116,100 | ₩116,600 | -0.51% | 1.6천 |
|---|
| 2026.04.10 | ₩115,800 | ₩118,700 | ₩115,800 | ₩117,200 | +1.21% | 2천 |
|---|
| 2026.04.09 | ₩118,600 | ₩118,600 | ₩114,800 | ₩115,800 | -2.36% | 2.8천 |
|---|
| 2026.04.08 | ₩116,600 | ₩118,600 | ₩116,000 | ₩118,600 | +1.72% | 2.1천 |
|---|
| 2026.04.07 | ₩117,600 | ₩119,500 | ₩116,000 | ₩116,600 | -0.85% | 2.1천 |
|---|
| 2026.04.06 | ₩117,500 | ₩119,500 | ₩116,500 | ₩117,400 | -0.09% | 2.2천 |
|---|
| 2026.04.03 | ₩114,700 | ₩118,600 | ₩114,700 | ₩117,400 | +2.35% | 2.6천 |
|---|
| 2026.04.02 | ₩115,600 | ₩117,000 | ₩114,100 | ₩114,700 | -0.78% | 3.4천 |
|---|
| 2026.04.01 | ₩111,700 | ₩116,200 | ₩111,700 | ₩115,600 | +3.49% | 3천 |
|---|
| 2026.03.31 | ₩111,500 | ₩111,700 | ₩109,100 | ₩111,700 | +0.18% | 1.7천 |
|---|
| 2026.03.30 | ₩112,500 | ₩112,500 | ₩109,500 | ₩111,500 | -0.89% | 1.2천 |
|---|
| 2026.03.27 | ₩112,500 | ₩113,300 | ₩109,100 | ₩112,500 | 0.00% | 3.4천 |
|---|
| 2026.03.26 | ₩113,800 | ₩113,800 | ₩112,000 | ₩112,500 | -1.14% | 1.2천 |
|---|
| 2026.03.25 | ₩111,800 | ₩114,400 | ₩111,800 | ₩113,800 | +1.79% | 1.2천 |
|---|
| 2026.03.24 | ₩112,500 | ₩113,600 | ₩111,200 | ₩111,700 | -0.71% | 2.9천 |
|---|
| 2026.03.23 | ₩116,500 | ₩116,500 | ₩111,700 | ₩112,300 | -3.61% | 3.5천 |
|---|
| 2026.03.20 | ₩116,200 | ₩116,600 | ₩112,400 | ₩116,500 | +0.26% | 3.6천 |
|---|
| 2026.03.19 | ₩114,900 | ₩115,000 | ₩111,600 | ₩112,400 | -2.18% | 4.7천 |
|---|
| 2026.03.18 | ₩114,100 | ₩116,900 | ₩112,100 | ₩112,900 | -1.05% | 4.5천 |
|---|
| 2026.03.17 | ₩113,800 | ₩116,900 | ₩111,300 | ₩114,100 | +0.26% | 4.6천 |
|---|
| 2026.03.16 | ₩116,600 | ₩116,800 | ₩112,000 | ₩112,900 | -3.17% | 5.2천 |
|---|
| 2026.03.13 | ₩120,900 | ₩121,000 | ₩116,300 | ₩116,600 | -3.56% | 4.7천 |
|---|
| 2026.03.12 | ₩120,900 | ₩123,100 | ₩118,600 | ₩119,300 | -1.32% | 3.2천 |
|---|
| 2026.03.11 | ₩122,100 | ₩125,000 | ₩118,600 | ₩120,900 | -0.98% | 1.3만 |
|---|
| 2026.03.10 | ₩122,700 | ₩123,700 | ₩119,600 | ₩121,900 | -0.65% | 6.5천 |
|---|
| 2026.03.09 | ₩128,000 | ₩131,400 | ₩120,600 | ₩122,100 | -4.61% | 1.1만 |
|---|
| 2026.03.06 | ₩131,400 | ₩134,100 | ₩124,800 | ₩128,000 | -2.59% | 8.4천 |
|---|
| 2026.03.05 | ₩126,200 | ₩130,800 | ₩123,500 | ₩130,400 | +3.33% | 1.8만 |
|---|
| 2026.03.04 | ₩155,500 | ₩161,800 | ₩121,800 | ₩122,500 | -21.22% | 6.5만 |
|---|
| 2026.03.03 | ₩154,000 | ₩169,000 | ₩139,000 | ₩149,200 | -3.12% | 9.1만 |
|---|
| 2026.02.27 | ₩130,000 | ₩140,900 | ₩130,000 | ₩134,900 | +3.77% | 2.7천 |
|---|
| 2026.02.26 | ₩140,900 | ₩142,000 | ₩135,500 | ₩135,500 | -3.83% | 3.3천 |
|---|
| 2026.02.25 | ₩138,800 | ₩142,500 | ₩138,000 | ₩140,900 | +1.51% | 1.7천 |
|---|
| 2026.02.24 | ₩140,900 | ₩142,000 | ₩134,100 | ₩138,800 | -1.49% | 3.2천 |
|---|
| 2026.02.23 | ₩142,600 | ₩144,600 | ₩138,400 | ₩140,900 | -1.19% | 2.3천 |
|---|
| 2026.02.20 | ₩138,900 | ₩144,600 | ₩138,700 | ₩142,600 | +2.66% | 3.5천 |
|---|
| 2026.02.19 | ₩139,700 | ₩141,000 | ₩136,300 | ₩138,900 | -0.57% | 3.4천 |
|---|
| 2026.02.13 | ₩134,500 | ₩139,500 | ₩131,700 | ₩138,000 | +2.60% | 3.9천 |
|---|
| 2026.02.12 | ₩124,400 | ₩134,800 | ₩123,100 | ₩134,500 | +8.12% | 5.9천 |
|---|
| 2026.02.11 | ₩124,000 | ₩125,400 | ₩123,000 | ₩124,400 | +0.32% | 7.2천 |
|---|
| 2026.02.10 | ₩124,800 | ₩126,200 | ₩123,400 | ₩124,000 | -0.64% | 2.9천 |
|---|
| 2026.02.09 | ₩123,300 | ₩125,800 | ₩121,100 | ₩123,400 | +0.08% | 7.6천 |
|---|
| 2026.02.06 | ₩124,500 | ₩124,500 | ₩120,300 | ₩122,200 | -1.85% | 3천 |
|---|
| 2026.02.05 | ₩124,500 | ₩126,100 | ₩123,200 | ₩124,500 | 0.00% | 5.3천 |
|---|
| 2026.02.04 | ₩124,200 | ₩126,600 | ₩123,200 | ₩124,500 | +0.24% | 3.1천 |
|---|
| 2026.02.03 | ₩121,700 | ₩127,900 | ₩121,100 | ₩124,100 | +1.97% | 6.4천 |
|---|
| 2026.02.02 | ₩121,800 | ₩122,600 | ₩120,000 | ₩121,700 | -0.08% | 2.6천 |
|---|
| 2026.01.30 | ₩121,400 | ₩122,500 | ₩119,500 | ₩121,800 | +0.33% | 1.5천 |
|---|
| 2026.01.29 | ₩122,300 | ₩122,300 | ₩119,700 | ₩121,400 | -0.74% | 1.3천 |
|---|
| 2026.01.28 | ₩122,300 | ₩124,400 | ₩121,000 | ₩121,100 | -0.98% | 1.3천 |
|---|
| 2026.01.27 | ₩123,100 | ₩124,400 | ₩121,500 | ₩122,300 | -0.65% | 1.7천 |
|---|
| 2026.01.26 | ₩123,600 | ₩124,500 | ₩122,900 | ₩123,100 | -0.40% | 1.8천 |
|---|
| 2026.01.23 | ₩122,900 | ₩124,100 | ₩120,600 | ₩123,600 | +0.57% | 3.5천 |
|---|
| 2026.01.22 | ₩121,400 | ₩124,500 | ₩119,250 | ₩122,900 | +1.24% | 2.2천 |
|---|
| 2026.01.21 | ₩120,300 | ₩121,900 | ₩118,500 | ₩121,400 | +0.91% | 1.5천 |
|---|
| 2026.01.20 | ₩119,500 | ₩121,900 | ₩118,600 | ₩120,400 | +0.75% | 2.3천 |
|---|
| 2026.01.19 | ₩120,600 | ₩120,600 | ₩118,300 | ₩119,500 | -0.91% | 1.6천 |
|---|
| 2026.01.16 | ₩120,800 | ₩121,100 | ₩119,000 | ₩120,600 | -0.17% | 1.5천 |
|---|
| 2026.01.15 | ₩121,600 | ₩122,500 | ₩119,100 | ₩120,800 | -0.66% | 3.3천 |
|---|
| 2026.01.14 | ₩118,600 | ₩121,600 | ₩117,300 | ₩121,600 | +2.53% | 2천 |
|---|
| 2026.01.13 | ₩118,100 | ₩119,900 | ₩116,900 | ₩118,500 | +0.34% | 2.3천 |
|---|
| 2026.01.12 | ₩119,100 | ₩121,000 | ₩113,000 | ₩118,100 | -0.84% | 2.4천 |
|---|
| 2026.01.09 | ₩121,500 | ₩121,500 | ₩118,400 | ₩119,100 | -1.98% | 2천 |
|---|
| 2026.01.08 | ₩124,300 | ₩124,300 | ₩118,100 | ₩121,700 | -2.09% | 4천 |
|---|
| 2026.01.07 | ₩124,500 | ₩125,300 | ₩118,600 | ₩124,300 | -0.16% | 2.5천 |
|---|
| 2026.01.06 | ₩127,400 | ₩129,900 | ₩124,100 | ₩124,500 | -2.28% | 1.2천 |
|---|
| 2026.01.05 | ₩126,100 | ₩129,800 | ₩125,000 | ₩127,400 | +1.03% | 1.8천 |
|---|
| 2026.01.02 | ₩121,700 | ₩130,900 | ₩121,700 | ₩126,100 | +3.62% | 1.9천 |
|---|
| 2025.12.30 | ₩121,600 | ₩123,400 | ₩121,000 | ₩121,700 | +0.08% | 777 |
|---|
| 2025.12.29 | ₩125,800 | ₩125,800 | ₩121,600 | ₩121,600 | -3.34% | 1천 |
|---|
| 2025.12.26 | ₩123,100 | ₩126,400 | ₩121,800 | ₩125,800 | +2.19% | 1.5천 |
|---|
| 2025.12.24 | ₩123,200 | ₩123,200 | ₩122,300 | ₩122,900 | -0.24% | 496 |
|---|
| 2025.12.23 | ₩122,500 | ₩123,300 | ₩121,000 | ₩123,200 | +0.57% | 872 |
|---|
| 2025.12.22 | ₩125,800 | ₩125,900 | ₩118,200 | ₩122,500 | -2.62% | 4천 |
|---|
| 2025.12.19 | ₩120,500 | ₩128,200 | ₩120,500 | ₩125,800 | +4.40% | 3.2천 |
|---|
| 2025.12.18 | ₩119,800 | ₩124,000 | ₩116,200 | ₩120,100 | +0.25% | 3.1천 |
|---|
| 2025.12.17 | ₩114,000 | ₩119,800 | ₩114,000 | ₩119,800 | +5.09% | 2.9천 |
|---|
| 2025.12.16 | ₩113,700 | ₩115,100 | ₩113,700 | ₩115,100 | +1.23% | 2.7천 |
|---|
| 2025.12.15 | ₩113,300 | ₩113,900 | ₩112,400 | ₩113,700 | +0.35% | 3.5천 |
|---|
| 2025.12.12 | ₩110,900 | ₩113,400 | ₩110,900 | ₩113,300 | +2.16% | 2.3천 |
|---|
| 2025.12.11 | ₩109,800 | ₩111,900 | ₩109,800 | ₩110,800 | +0.91% | 2.8천 |
|---|
| 2025.12.10 | ₩110,300 | ₩112,500 | ₩109,700 | ₩109,800 | -0.45% | 4.6천 |
|---|
| 2025.12.09 | ₩109,900 | ₩111,000 | ₩109,500 | ₩110,300 | +0.36% | 1.4천 |
|---|
| 2025.12.08 | ₩110,400 | ₩113,300 | ₩109,800 | ₩109,900 | -0.45% | 3.2천 |
|---|
| 2025.12.05 | ₩110,100 | ₩112,000 | ₩109,700 | ₩110,400 | +0.27% | 6.1천 |
|---|
| 2025.12.04 | ₩110,700 | ₩110,700 | ₩109,400 | ₩110,100 | -0.54% | 1.1천 |
|---|
| 2025.12.03 | ₩110,100 | ₩111,800 | ₩109,400 | ₩110,700 | +0.54% | 3.9천 |
|---|
| 2025.12.02 | ₩109,700 | ₩110,800 | ₩108,800 | ₩110,100 | +0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩109,400 | ₩113,800 | ₩109,100 | ₩109,700 | +0.27% | 4.2천 |
|---|
| 2025.11.28 | ₩108,800 | ₩109,500 | ₩108,700 | ₩109,400 | +0.55% | 579 |
|---|
| 2025.11.27 | ₩109,200 | ₩111,000 | ₩108,500 | ₩108,800 | -0.37% | 385 |
|---|
| 2025.11.26 | ₩108,500 | ₩110,100 | ₩108,400 | ₩109,200 | +0.65% | 964 |
|---|
| 2025.11.25 | ₩108,900 | ₩108,900 | ₩107,900 | ₩108,500 | -0.37% | 462 |
|---|
| 2025.11.24 | ₩109,900 | ₩109,900 | ₩107,700 | ₩108,800 | -1.00% | 488 |
|---|
| 2025.11.21 | ₩109,000 | ₩109,100 | ₩107,200 | ₩108,900 | -0.09% | 811 |
|---|
| 2025.11.20 | ₩109,500 | ₩111,000 | ₩108,700 | ₩109,100 | -0.37% | 1.1천 |
|---|
| 2025.11.19 | ₩109,900 | ₩109,900 | ₩108,800 | ₩109,500 | -0.36% | 331 |
|---|
| 2025.11.18 | ₩110,500 | ₩110,700 | ₩108,000 | ₩109,900 | -0.54% | 1.2천 |
|---|
| 2025.11.17 | ₩111,200 | ₩111,300 | ₩109,300 | ₩110,500 | -0.63% | 1천 |
|---|
| 2025.11.14 | ₩111,800 | ₩111,800 | ₩109,600 | ₩111,200 | -0.54% | 885 |
|---|
| 2025.11.13 | ₩112,000 | ₩113,400 | ₩111,500 | ₩111,800 | -0.18% | 571 |
|---|
| 2025.11.12 | ₩111,200 | ₩112,000 | ₩110,500 | ₩112,000 | +0.72% | 1.3천 |
|---|
| 2025.11.11 | ₩110,800 | ₩111,800 | ₩109,900 | ₩111,200 | +0.36% | 1.4천 |
|---|
| 2025.11.10 | ₩108,800 | ₩111,100 | ₩108,800 | ₩110,800 | +1.84% | 1.8천 |
|---|
| 2025.11.07 | ₩109,500 | ₩109,600 | ₩107,000 | ₩108,800 | -0.64% | 731 |
|---|
| 2025.11.06 | ₩107,400 | ₩109,300 | ₩106,500 | ₩108,800 | +1.30% | 499 |
|---|
| 2025.11.05 | ₩107,800 | ₩109,900 | ₩105,000 | ₩107,100 | -0.65% | 892 |
|---|
| 2025.11.04 | ₩109,800 | ₩109,800 | ₩107,700 | ₩107,800 | -1.82% | 476 |
|---|
| 2025.11.03 | ₩108,900 | ₩109,000 | ₩107,500 | ₩107,600 | -1.19% | 1.4천 |
|---|
| 2025.10.31 | ₩108,800 | ₩110,900 | ₩108,700 | ₩108,900 | +0.09% | 2.1천 |
|---|
| 2025.10.30 | ₩108,500 | ₩110,500 | ₩107,900 | ₩108,800 | +0.28% | 1.7천 |
|---|
| 2025.10.29 | ₩107,500 | ₩108,750 | ₩107,300 | ₩108,400 | +0.84% | 1천 |
|---|
| 2025.10.28 | ₩107,500 | ₩107,600 | ₩106,500 | ₩107,500 | 0.00% | 413 |
|---|
| 2025.10.27 | ₩107,200 | ₩109,000 | ₩107,200 | ₩107,500 | +0.28% | 236 |
|---|
| 2025.10.24 | ₩107,900 | ₩108,100 | ₩106,800 | ₩107,200 | -0.65% | 523 |
|---|
| 2025.10.23 | ₩108,400 | ₩108,400 | ₩107,300 | ₩107,900 | -0.46% | 682 |
|---|
| 2025.10.22 | ₩107,400 | ₩109,000 | ₩106,500 | ₩108,400 | +0.93% | 800 |
|---|
| 2025.10.21 | ₩107,300 | ₩109,600 | ₩107,300 | ₩107,400 | +0.09% | 1.3천 |
|---|
| 2025.10.20 | ₩107,100 | ₩107,300 | ₩106,500 | ₩107,300 | +0.19% | 526 |
|---|
| 2025.10.17 | ₩107,000 | ₩109,800 | ₩105,300 | ₩107,000 | 0.00% | 1.1천 |
|---|
| 2025.10.16 | ₩106,500 | ₩110,000 | ₩106,500 | ₩107,000 | +0.47% | 701 |
|---|
| 2025.10.15 | ₩106,900 | ₩108,000 | ₩105,900 | ₩106,500 | -0.37% | 496 |
|---|
| 2025.10.14 | ₩106,600 | ₩107,300 | ₩105,600 | ₩106,900 | +0.28% | 1천 |
|---|
| 2025.10.13 | ₩107,500 | ₩109,600 | ₩106,100 | ₩106,500 | -0.93% | 788 |
|---|
| 2025.10.10 | ₩108,800 | ₩109,900 | ₩107,400 | ₩107,500 | -1.19% | 835 |
|---|