시장 데이터를 불러오는 중
전체 종목
포스코퓨처엠 과거 주가
POSCO Future M · 003670.KS · KOSPI
주요 제품·사업: 내화물, 생석회, 음극재 및 양극재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POSCO Future M · 003670.KS · KOSPI
주요 제품·사업: 내화물, 생석회, 음극재 및 양극재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩194,600 | ₩201,000 | ₩190,500 | ₩193,100 | -0.77% | 52.5만 |
| 2026.10.07 | ₩203,000 | ₩203,000 | ₩188,300 | ₩191,400 | -5.71% | 78만 |
| 2026.10.06 | ₩189,500 | ₩206,000 | ₩188,800 | ₩204,500 | +7.92% | 63만 |
| 2026.10.02 | ₩182,400 | ₩188,500 | ₩180,900 | ₩186,900 | +2.47% | 22.9만 |
| 2026.10.01 | ₩178,500 | ₩183,300 | ₩177,000 | ₩182,700 | +2.35% | 17.6만 |
| 2026.09.30 | ₩177,200 | ₩182,400 | ₩177,200 | ₩178,800 | +0.90% | 19.7만 |
| 2026.09.29 | ₩182,900 | ₩183,000 | ₩173,300 | ₩175,400 | -4.10% | 31.9만 |
| 2026.09.28 | ₩180,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,200 |
| ₩185,200 |
| +2.89% |
| 35.7만 |
| 2026.09.23 | ₩186,200 | ₩193,500 | ₩179,200 | ₩179,900 | -3.38% | 55.5만 |
|---|
| 2026.09.22 | ₩180,100 | ₩187,800 | ₩177,500 | ₩184,200 | +2.28% | 36.5만 |
|---|
| 2026.09.21 | ₩184,000 | ₩184,000 | ₩177,600 | ₩178,100 | -3.21% | 22.5만 |
|---|
| 2026.09.18 | ₩186,900 | ₩188,100 | ₩181,700 | ₩183,900 | -1.61% | 19.9만 |
|---|
| 2026.09.17 | ₩188,800 | ₩189,900 | ₩181,700 | ₩182,200 | -3.50% | 20.9만 |
|---|
| 2026.09.16 | ₩187,500 | ₩193,900 | ₩185,700 | ₩188,200 | +0.37% | 29.4만 |
|---|
| 2026.09.15 | ₩180,100 | ₩192,800 | ₩177,300 | ₩189,300 | +5.11% | 41.2만 |
|---|
| 2026.09.14 | ₩182,100 | ₩184,300 | ₩178,400 | ₩178,900 | -1.76% | 19.7만 |
|---|
| 2026.09.11 | ₩186,900 | ₩189,800 | ₩184,900 | ₩185,300 | -0.86% | 20.7만 |
|---|
| 2026.09.10 | ₩188,100 | ₩197,300 | ₩186,600 | ₩193,000 | +2.60% | 42.9만 |
|---|
| 2026.09.09 | ₩180,600 | ₩192,400 | ₩180,600 | ₩192,100 | +6.37% | 30만 |
|---|
| 2026.09.08 | ₩187,900 | ₩192,500 | ₩180,600 | ₩180,600 | -3.89% | 28만 |
|---|
| 2026.09.07 | ₩183,900 | ₩184,900 | ₩180,300 | ₩182,600 | -0.71% | 17.5만 |
|---|
| 2026.09.04 | ₩186,000 | ₩190,100 | ₩182,200 | ₩183,600 | -1.29% | 24.9만 |
|---|
| 2026.09.03 | ₩180,100 | ₩187,200 | ₩174,600 | ₩183,800 | +2.05% | 40.8만 |
|---|
| 2026.09.02 | ₩185,300 | ₩188,800 | ₩175,600 | ₩176,000 | -5.02% | 31.7만 |
|---|
| 2026.09.01 | ₩197,100 | ₩198,300 | ₩189,300 | ₩191,300 | -2.94% | 42.5만 |
|---|
| 2026.08.31 | ₩184,700 | ₩201,000 | ₩183,200 | ₩200,500 | +8.55% | 81.2만 |
|---|
| 2026.08.28 | ₩181,100 | ₩188,800 | ₩180,100 | ₩186,300 | +2.87% | 32.1만 |
|---|
| 2026.08.27 | ₩170,400 | ₩186,900 | ₩170,200 | ₩184,000 | +7.98% | 66만 |
|---|
| 2026.08.26 | ₩167,500 | ₩169,500 | ₩163,200 | ₩168,700 | +0.72% | 16.8만 |
|---|
| 2026.08.25 | ₩168,400 | ₩169,900 | ₩161,700 | ₩167,800 | -0.36% | 26.4만 |
|---|
| 2026.08.24 | ₩158,000 | ₩173,700 | ₩158,000 | ₩170,900 | +8.16% | 57.8만 |
|---|
| 2026.08.21 | ₩159,000 | ₩159,100 | ₩154,000 | ₩154,900 | -2.58% | 23만 |
|---|
| 2026.08.20 | ₩162,200 | ₩168,700 | ₩161,800 | ₩163,300 | +0.68% | 24.2만 |
|---|
| 2026.08.19 | ₩154,800 | ₩161,600 | ₩153,300 | ₩160,300 | +3.55% | 19만 |
|---|
| 2026.08.18 | ₩169,700 | ₩170,900 | ₩159,000 | ₩160,400 | -5.48% | 29.8만 |
|---|
| 2026.08.14 | ₩166,500 | ₩171,400 | ₩163,100 | ₩170,500 | +2.40% | 24.5만 |
|---|
| 2026.08.13 | ₩160,700 | ₩167,900 | ₩159,000 | ₩165,900 | +3.24% | 37.6만 |
|---|
| 2026.08.12 | ₩157,500 | ₩161,900 | ₩155,100 | ₩160,000 | +1.59% | 25.1만 |
|---|
| 2026.08.11 | ₩163,300 | ₩164,400 | ₩156,800 | ₩156,900 | -3.92% | 28.7만 |
|---|
| 2026.08.10 | ₩155,900 | ₩166,000 | ₩152,200 | ₩165,500 | +6.16% | 49.4만 |
|---|
| 2026.08.07 | ₩168,800 | ₩168,800 | ₩150,200 | ₩155,800 | -7.70% | 97.1만 |
|---|
| 2026.08.06 | ₩146,000 | ₩151,000 | ₩142,900 | ₩147,500 | +1.03% | 18.9만 |
|---|
| 2026.08.05 | ₩147,200 | ₩148,000 | ₩144,100 | ₩146,200 | -0.68% | 14만 |
|---|
| 2026.08.04 | ₩138,100 | ₩143,200 | ₩136,300 | ₩142,800 | +3.40% | 18.3만 |
|---|
| 2026.08.03 | ₩134,300 | ₩140,600 | ₩129,600 | ₩136,800 | +1.86% | 29.6만 |
|---|
| 2026.07.31 | ₩134,700 | ₩139,300 | ₩129,000 | ₩137,700 | +2.23% | 41.6만 |
|---|
| 2026.07.30 | ₩114,800 | ₩136,500 | ₩114,700 | ₩130,200 | +13.41% | 54.4만 |
|---|
| 2026.07.29 | ₩132,900 | ₩134,500 | ₩115,400 | ₩122,100 | -8.13% | 36.3만 |
|---|
| 2026.07.28 | ₩139,800 | ₩140,300 | ₩131,500 | ₩132,900 | -4.94% | 22.4만 |
|---|
| 2026.07.27 | ₩143,900 | ₩145,000 | ₩139,100 | ₩143,600 | -0.21% | 16만 |
|---|
| 2026.07.24 | ₩148,400 | ₩148,900 | ₩140,000 | ₩141,600 | -4.58% | 18.5만 |
|---|
| 2026.07.23 | ₩141,200 | ₩152,700 | ₩141,000 | ₩152,200 | +7.79% | 21.3만 |
|---|
| 2026.07.22 | ₩142,100 | ₩146,000 | ₩140,400 | ₩141,100 | -0.70% | 15.9만 |
|---|
| 2026.07.21 | ₩134,800 | ₩139,500 | ₩133,000 | ₩138,600 | +2.82% | 19.6만 |
|---|
| 2026.07.20 | ₩144,000 | ₩145,400 | ₩135,200 | ₩136,800 | -5.00% | 24.4만 |
|---|
| 2026.07.16 | ₩152,000 | ₩157,000 | ₩145,300 | ₩147,600 | -2.89% | 30.4만 |
|---|
| 2026.07.15 | ₩148,600 | ₩156,000 | ₩148,000 | ₩153,200 | +3.10% | 20.2만 |
|---|
| 2026.07.14 | ₩151,900 | ₩153,400 | ₩140,600 | ₩144,300 | -5.00% | 30.3만 |
|---|
| 2026.07.13 | ₩151,900 | ₩159,700 | ₩149,100 | ₩150,700 | -0.79% | 34.3만 |
|---|
| 2026.07.10 | ₩148,200 | ₩159,400 | ₩148,200 | ₩151,800 | +2.43% | 30.6만 |
|---|
| 2026.07.09 | ₩145,100 | ₩153,000 | ₩142,000 | ₩146,000 | +0.62% | 61.8만 |
|---|
| 2026.07.08 | ₩152,600 | ₩154,600 | ₩143,400 | ₩144,700 | -5.18% | 33.1만 |
|---|
| 2026.07.07 | ₩158,700 | ₩160,000 | ₩152,800 | ₩158,200 | -0.32% | 29.9만 |
|---|
| 2026.07.06 | ₩162,600 | ₩163,800 | ₩151,400 | ₩159,500 | -1.91% | 26.7만 |
|---|
| 2026.07.03 | ₩163,400 | ₩163,600 | ₩149,500 | ₩162,200 | -0.73% | 40.2만 |
|---|
| 2026.07.02 | ₩169,000 | ₩169,000 | ₩159,500 | ₩163,600 | -3.20% | 30.1만 |
|---|
| 2026.07.01 | ₩178,200 | ₩178,200 | ₩167,100 | ₩170,200 | -4.49% | 33.3만 |
|---|
| 2026.06.30 | ₩186,100 | ₩186,100 | ₩174,500 | ₩175,600 | -5.64% | 38.9만 |
|---|
| 2026.06.29 | ₩162,000 | ₩187,800 | ₩159,000 | ₩187,600 | +15.80% | 48만 |
|---|
| 2026.06.26 | ₩168,600 | ₩171,300 | ₩155,700 | ₩160,600 | -4.74% | 35.7만 |
|---|
| 2026.06.25 | ₩179,700 | ₩182,700 | ₩170,000 | ₩170,200 | -5.29% | 28.9만 |
|---|
| 2026.06.24 | ₩170,200 | ₩182,900 | ₩167,100 | ₩178,100 | +4.64% | 29.9만 |
|---|
| 2026.06.23 | ₩191,800 | ₩198,100 | ₩172,000 | ₩172,900 | -9.85% | 33.1만 |
|---|
| 2026.06.22 | ₩199,100 | ₩201,000 | ₩189,500 | ₩192,000 | -3.57% | 23.4만 |
|---|
| 2026.06.19 | ₩202,000 | ₩210,500 | ₩192,000 | ₩199,500 | -1.24% | 34.5만 |
|---|
| 2026.06.18 | ₩206,000 | ₩209,000 | ₩199,700 | ₩202,000 | -1.94% | 23만 |
|---|
| 2026.06.17 | ₩210,500 | ₩213,000 | ₩205,000 | ₩209,500 | -0.48% | 14.7만 |
|---|
| 2026.06.16 | ₩210,500 | ₩212,000 | ₩205,500 | ₩209,000 | -0.71% | 15.7만 |
|---|
| 2026.06.15 | ₩207,000 | ₩212,000 | ₩203,500 | ₩210,500 | +1.69% | 17.5만 |
|---|
| 2026.06.12 | ₩194,900 | ₩205,500 | ₩192,200 | ₩199,400 | +2.31% | 31.7만 |
|---|
| 2026.06.11 | ₩181,100 | ₩187,400 | ₩177,400 | ₩184,700 | +1.99% | 43.5만 |
|---|
| 2026.06.10 | ₩191,200 | ₩197,300 | ₩182,600 | ₩187,600 | -1.88% | 20 |
|---|
| 2026.06.09 | ₩189,600 | ₩197,400 | ₩185,000 | ₩193,000 | +1.79% | 28.7만 |
|---|
| 2026.06.08 | ₩190,200 | ₩197,000 | ₩186,200 | ₩187,700 | -1.31% | 30.1만 |
|---|
| 2026.06.05 | ₩220,000 | ₩222,000 | ₩203,000 | ₩209,000 | -5.00% | 20.4만 |
|---|
| 2026.06.04 | ₩224,000 | ₩233,000 | ₩217,000 | ₩221,500 | -1.12% | 23만 |
|---|
| 2026.06.02 | ₩227,500 | ₩244,500 | ₩221,500 | ₩222,500 | -2.20% | 45.4만 |
|---|
| 2026.06.01 | ₩241,000 | ₩242,000 | ₩230,000 | ₩231,000 | -4.15% | 36.9만 |
|---|
| 2026.05.29 | ₩237,500 | ₩249,500 | ₩231,500 | ₩245,500 | +3.37% | 63만 |
|---|
| 2026.05.28 | ₩240,000 | ₩241,500 | ₩225,500 | ₩238,000 | -0.83% | 32.9만 |
|---|
| 2026.05.27 | ₩240,000 | ₩244,000 | ₩229,000 | ₩229,000 | -4.58% | 27.5만 |
|---|
| 2026.05.26 | ₩249,500 | ₩250,000 | ₩240,000 | ₩240,500 | -3.61% | 21만 |
|---|
| 2026.05.22 | ₩239,000 | ₩249,000 | ₩234,500 | ₩243,000 | +1.67% | 29만 |
|---|
| 2026.05.21 | ₩227,000 | ₩233,500 | ₩223,500 | ₩232,000 | +2.20% | 23.7만 |
|---|
| 2026.05.20 | ₩224,500 | ₩225,000 | ₩211,500 | ₩216,500 | -3.56% | 30.5만 |
|---|
| 2026.05.19 | ₩235,000 | ₩235,500 | ₩217,500 | ₩224,000 | -4.68% | 33.1만 |
|---|
| 2026.05.18 | ₩232,500 | ₩236,500 | ₩220,000 | ₩232,000 | -0.22% | 32만 |
|---|
| 2026.05.15 | ₩252,500 | ₩263,000 | ₩231,000 | ₩235,500 | -6.73% | 45.5만 |
|---|
| 2026.05.14 | ₩261,000 | ₩261,000 | ₩244,000 | ₩250,500 | -4.02% | 49.7만 |
|---|
| 2026.05.13 | ₩259,500 | ₩261,000 | ₩245,500 | ₩251,500 | -3.08% | 35.9만 |
|---|
| 2026.05.12 | ₩280,500 | ₩282,500 | ₩257,000 | ₩261,000 | -6.95% | 63.7만 |
|---|
| 2026.05.11 | ₩290,000 | ₩290,000 | ₩276,500 | ₩280,000 | -3.45% | 34.9만 |
|---|
| 2026.05.08 | ₩292,500 | ₩299,500 | ₩282,000 | ₩290,000 | -0.85% | 32만 |
|---|
| 2026.05.07 | ₩288,000 | ₩298,500 | ₩274,500 | ₩296,000 | +2.78% | 68만 |
|---|
| 2026.05.06 | ₩275,000 | ₩294,500 | ₩272,000 | ₩288,500 | +4.91% | 105.5만 |
|---|
| 2026.05.04 | ₩260,500 | ₩272,500 | ₩260,000 | ₩267,000 | +2.50% | 59만 |
|---|
| 2026.04.30 | ₩260,000 | ₩260,500 | ₩248,000 | ₩252,000 | -3.08% | 42.6만 |
|---|
| 2026.04.29 | ₩262,500 | ₩268,500 | ₩254,000 | ₩261,000 | -0.57% | 34.4만 |
|---|
| 2026.04.28 | ₩253,500 | ₩267,500 | ₩253,500 | ₩263,000 | +3.75% | 63.2만 |
|---|
| 2026.04.27 | ₩256,500 | ₩256,500 | ₩246,000 | ₩249,500 | -2.73% | 28.5만 |
|---|
| 2026.04.24 | ₩249,000 | ₩253,500 | ₩244,000 | ₩252,000 | +1.20% | 31.5만 |
|---|
| 2026.04.23 | ₩261,500 | ₩262,000 | ₩240,000 | ₩246,000 | -5.93% | 47.5만 |
|---|
| 2026.04.22 | ₩257,000 | ₩261,500 | ₩247,500 | ₩257,500 | +0.19% | 54.2만 |
|---|
| 2026.04.21 | ₩242,000 | ₩257,000 | ₩239,000 | ₩256,500 | +5.99% | 74.5만 |
|---|
| 2026.04.20 | ₩236,000 | ₩241,000 | ₩234,000 | ₩236,500 | +0.21% | 29.7만 |
|---|
| 2026.04.17 | ₩227,000 | ₩237,000 | ₩224,500 | ₩234,500 | +3.30% | 49.3만 |
|---|
| 2026.04.16 | ₩222,500 | ₩227,000 | ₩221,000 | ₩223,500 | +0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩217,000 | ₩221,500 | ₩215,000 | ₩217,500 | +0.23% | 20.7만 |
|---|
| 2026.04.14 | ₩218,000 | ₩218,500 | ₩212,500 | ₩213,000 | -2.29% | 13.5만 |
|---|
| 2026.04.13 | ₩214,000 | ₩217,250 | ₩211,000 | ₩214,500 | +0.23% | 18.1만 |
|---|
| 2026.04.10 | ₩219,500 | ₩221,000 | ₩215,000 | ₩217,500 | -0.91% | 20.4만 |
|---|
| 2026.04.09 | ₩219,000 | ₩225,000 | ₩215,500 | ₩218,000 | -0.46% | 39.9만 |
|---|
| 2026.04.08 | ₩217,500 | ₩220,000 | ₩212,500 | ₩217,500 | 0.00% | 34.5만 |
|---|
| 2026.04.07 | ₩210,000 | ₩218,500 | ₩207,750 | ₩209,000 | -0.48% | 32.8만 |
|---|
| 2026.04.06 | ₩210,500 | ₩218,500 | ₩208,500 | ₩211,000 | +0.24% | 28.1만 |
|---|
| 2026.04.03 | ₩219,000 | ₩221,500 | ₩204,500 | ₩211,500 | -3.42% | 39.4만 |
|---|
| 2026.04.02 | ₩215,000 | ₩230,000 | ₩210,000 | ₩213,000 | -0.93% | 84.1만 |
|---|
| 2026.04.01 | ₩211,500 | ₩213,000 | ₩206,500 | ₩212,500 | +0.47% | 27만 |
|---|
| 2026.03.31 | ₩214,000 | ₩214,500 | ₩201,500 | ₩203,500 | -4.91% | 44.5만 |
|---|
| 2026.03.30 | ₩203,500 | ₩221,500 | ₩202,000 | ₩214,500 | +5.41% | 57.7만 |
|---|
| 2026.03.27 | ₩195,700 | ₩212,500 | ₩190,400 | ₩209,000 | +6.80% | 45만 |
|---|
| 2026.03.26 | ₩204,500 | ₩210,000 | ₩199,000 | ₩200,000 | -2.20% | 28.7만 |
|---|
| 2026.03.25 | ₩199,100 | ₩207,000 | ₩197,700 | ₩202,500 | +1.71% | 35.6만 |
|---|
| 2026.03.24 | ₩192,900 | ₩199,900 | ₩192,300 | ₩196,400 | +1.81% | 40만 |
|---|
| 2026.03.23 | ₩191,100 | ₩192,200 | ₩186,000 | ₩186,400 | -2.46% | 32.9만 |
|---|
| 2026.03.20 | ₩201,000 | ₩202,000 | ₩198,000 | ₩199,200 | -0.90% | 21.4만 |
|---|
| 2026.03.19 | ₩194,300 | ₩204,000 | ₩194,100 | ₩198,000 | +1.90% | 29.8만 |
|---|
| 2026.03.18 | ₩195,500 | ₩201,500 | ₩195,000 | ₩200,500 | +2.56% | 38.2만 |
|---|
| 2026.03.17 | ₩197,400 | ₩197,700 | ₩192,500 | ₩193,100 | -2.18% | 36만 |
|---|
| 2026.03.16 | ₩189,500 | ₩198,900 | ₩188,200 | ₩191,200 | +0.90% | 60.3만 |
|---|
| 2026.03.13 | ₩201,500 | ₩201,500 | ₩189,600 | ₩190,900 | -5.26% | 158.6만 |
|---|
| 2026.03.12 | ₩210,000 | ₩213,500 | ₩206,500 | ₩210,500 | +0.24% | 17.8만 |
|---|
| 2026.03.11 | ₩214,000 | ₩218,500 | ₩208,500 | ₩210,500 | -1.64% | 20.2만 |
|---|
| 2026.03.10 | ₩213,000 | ₩213,500 | ₩205,500 | ₩210,000 | -1.41% | 22.9만 |
|---|
| 2026.03.09 | ₩200,000 | ₩207,000 | ₩196,000 | ₩202,500 | +1.25% | 34.8만 |
|---|
| 2026.03.06 | ₩206,000 | ₩216,500 | ₩202,000 | ₩215,500 | +4.61% | 35.9만 |
|---|
| 2026.03.05 | ₩203,000 | ₩213,000 | ₩201,500 | ₩208,000 | +2.46% | 39.4만 |
|---|
| 2026.03.04 | ₩215,000 | ₩219,000 | ₩184,500 | ₩185,200 | -13.86% | 75.5만 |
|---|
| 2026.03.03 | ₩242,000 | ₩252,500 | ₩224,000 | ₩226,500 | -6.40% | 66.8만 |
|---|
| 2026.02.27 | ₩243,000 | ₩249,000 | ₩241,000 | ₩247,000 | +1.65% | 48.5만 |
|---|
| 2026.02.26 | ₩249,000 | ₩250,000 | ₩240,500 | ₩247,000 | -0.80% | 54.2만 |
|---|
| 2026.02.25 | ₩237,000 | ₩254,000 | ₩232,000 | ₩246,000 | +3.80% | 78.2만 |
|---|
| 2026.02.24 | ₩228,000 | ₩239,500 | ₩226,500 | ₩236,000 | +3.51% | 58.8만 |
|---|
| 2026.02.23 | ₩236,000 | ₩236,000 | ₩224,000 | ₩225,500 | -4.45% | 36.3만 |
|---|
| 2026.02.20 | ₩235,500 | ₩237,000 | ₩230,000 | ₩233,000 | -1.06% | 23.7만 |
|---|
| 2026.02.19 | ₩228,000 | ₩236,500 | ₩225,000 | ₩234,500 | +2.85% | 43.1만 |
|---|
| 2026.02.13 | ₩224,000 | ₩230,000 | ₩220,000 | ₩224,000 | 0.00% | 34만 |
|---|
| 2026.02.12 | ₩222,000 | ₩230,000 | ₩219,500 | ₩227,500 | +2.48% | 63.3만 |
|---|
| 2026.02.11 | ₩221,500 | ₩222,500 | ₩216,000 | ₩218,500 | -1.35% | 21.5만 |
|---|
| 2026.02.10 | ₩226,000 | ₩228,000 | ₩218,000 | ₩221,000 | -2.21% | 36.4만 |
|---|
| 2026.02.09 | ₩224,500 | ₩227,500 | ₩220,000 | ₩225,500 | +0.45% | 39.7만 |
|---|
| 2026.02.06 | ₩216,500 | ₩218,000 | ₩210,000 | ₩218,000 | +0.69% | 44.2만 |
|---|
| 2026.02.05 | ₩230,000 | ₩234,000 | ₩222,000 | ₩225,500 | -1.96% | 56.4만 |
|---|
| 2026.02.04 | ₩226,000 | ₩233,500 | ₩224,000 | ₩232,500 | +2.88% | 56.1만 |
|---|
| 2026.02.03 | ₩223,000 | ₩229,000 | ₩215,500 | ₩226,500 | +1.57% | 47.4만 |
|---|
| 2026.02.02 | ₩218,500 | ₩232,500 | ₩214,500 | ₩217,500 | -0.46% | 67.6만 |
|---|
| 2026.01.30 | ₩236,500 | ₩239,500 | ₩222,000 | ₩223,500 | -5.50% | 72.4만 |
|---|
| 2026.01.29 | ₩245,500 | ₩245,500 | ₩225,000 | ₩235,000 | -4.28% | 96.8만 |
|---|
| 2026.01.28 | ₩234,500 | ₩240,500 | ₩229,500 | ₩239,500 | +2.13% | 96.9만 |
|---|
| 2026.01.27 | ₩227,000 | ₩231,500 | ₩221,500 | ₩229,500 | +1.10% | 60.6만 |
|---|
| 2026.01.26 | ₩216,500 | ₩229,500 | ₩214,000 | ₩228,500 | +5.54% | 102.3만 |
|---|
| 2026.01.23 | ₩224,000 | ₩224,000 | ₩209,500 | ₩214,000 | -4.46% | 64.5만 |
|---|
| 2026.01.22 | ₩201,500 | ₩217,500 | ₩200,000 | ₩217,000 | +7.69% | 101.9만 |
|---|
| 2026.01.21 | ₩199,600 | ₩204,000 | ₩194,900 | ₩200,500 | +0.45% | 43.4만 |
|---|
| 2026.01.20 | ₩200,000 | ₩214,000 | ₩197,300 | ₩205,000 | +2.50% | 69.2만 |
|---|
| 2026.01.19 | ₩189,300 | ₩198,400 | ₩187,800 | ₩197,000 | +4.07% | 45만 |
|---|
| 2026.01.16 | ₩195,500 | ₩196,000 | ₩188,500 | ₩188,700 | -3.48% | 30.5만 |
|---|
| 2026.01.15 | ₩189,100 | ₩198,300 | ₩186,700 | ₩195,400 | +3.33% | 54.6만 |
|---|
| 2026.01.14 | ₩194,600 | ₩196,600 | ₩187,000 | ₩188,100 | -3.34% | 35.6만 |
|---|
| 2026.01.13 | ₩192,000 | ₩196,600 | ₩186,700 | ₩196,000 | +2.08% | 48.5만 |
|---|
| 2026.01.12 | ₩174,100 | ₩189,300 | ₩174,000 | ₩188,000 | +7.98% | 62.4만 |
|---|
| 2026.01.09 | ₩179,900 | ₩180,800 | ₩172,500 | ₩175,900 | -2.22% | 39.7만 |
|---|
| 2026.01.08 | ₩180,100 | ₩183,400 | ₩177,600 | ₩178,500 | -0.89% | 46.3만 |
|---|
| 2026.01.07 | ₩182,600 | ₩187,000 | ₩178,000 | ₩180,000 | -1.42% | 33.5만 |
|---|
| 2026.01.06 | ₩185,300 | ₩185,700 | ₩180,900 | ₩182,700 | -1.40% | 35.3만 |
|---|
| 2026.01.05 | ₩174,000 | ₩181,900 | ₩173,800 | ₩181,000 | +4.02% | 53.1만 |
|---|
| 2026.01.02 | ₩183,300 | ₩183,500 | ₩176,600 | ₩176,900 | -3.49% | 60만 |
|---|
| 2025.12.30 | ₩193,800 | ₩193,900 | ₩184,500 | ₩187,000 | -3.51% | 45.4만 |
|---|
| 2025.12.29 | ₩190,600 | ₩198,400 | ₩189,500 | ₩196,700 | +3.20% | 26.8만 |
|---|
| 2025.12.26 | ₩200,000 | ₩202,000 | ₩194,500 | ₩196,200 | -1.90% | 20.7만 |
|---|
| 2025.12.24 | ₩198,000 | ₩204,500 | ₩197,000 | ₩198,000 | 0.00% | 31.6만 |
|---|
| 2025.12.23 | ₩196,300 | ₩201,000 | ₩194,100 | ₩196,500 | +0.10% | 27.6만 |
|---|
| 2025.12.22 | ₩192,500 | ₩197,200 | ₩190,300 | ₩196,100 | +1.87% | 33.5만 |
|---|
| 2025.12.19 | ₩196,600 | ₩198,000 | ₩183,100 | ₩191,100 | -2.80% | 75.5만 |
|---|
| 2025.12.18 | ₩201,000 | ₩204,000 | ₩195,500 | ₩195,500 | -2.74% | 46.9만 |
|---|
| 2025.12.17 | ₩213,000 | ₩214,000 | ₩205,500 | ₩210,500 | -1.17% | 27.2만 |
|---|
| 2025.12.16 | ₩229,000 | ₩229,000 | ₩208,500 | ₩210,000 | -8.30% | 62.9만 |
|---|
| 2025.12.15 | ₩218,500 | ₩235,000 | ₩216,500 | ₩227,000 | +3.89% | 52.7만 |
|---|
| 2025.12.12 | ₩223,500 | ₩225,500 | ₩219,000 | ₩221,500 | -0.89% | 25.8만 |
|---|
| 2025.12.11 | ₩225,000 | ₩225,000 | ₩215,500 | ₩222,000 | -1.33% | 50.3만 |
|---|
| 2025.12.10 | ₩230,000 | ₩230,000 | ₩218,500 | ₩220,500 | -4.13% | 32.4만 |
|---|
| 2025.12.09 | ₩218,000 | ₩228,000 | ₩216,500 | ₩224,000 | +2.75% | 45만 |
|---|
| 2025.12.08 | ₩208,500 | ₩221,000 | ₩207,000 | ₩220,500 | +5.76% | 56.8만 |
|---|
| 2025.12.05 | ₩202,500 | ₩208,500 | ₩202,000 | ₩206,000 | +1.73% | 18.1만 |
|---|
| 2025.12.04 | ₩206,500 | ₩209,500 | ₩201,000 | ₩204,500 | -0.97% | 18.5만 |
|---|
| 2025.12.03 | ₩208,000 | ₩209,500 | ₩204,000 | ₩206,000 | -0.96% | 14만 |
|---|
| 2025.12.02 | ₩211,000 | ₩211,000 | ₩205,000 | ₩207,500 | -1.66% | 22.7만 |
|---|
| 2025.12.01 | ₩209,500 | ₩214,000 | ₩205,500 | ₩209,000 | -0.24% | 29만 |
|---|
| 2025.11.28 | ₩211,500 | ₩211,500 | ₩204,000 | ₩206,500 | -2.36% | 18.3만 |
|---|
| 2025.11.27 | ₩206,500 | ₩209,000 | ₩202,000 | ₩207,000 | +0.24% | 21.4만 |
|---|
| 2025.11.26 | ₩190,700 | ₩205,750 | ₩190,500 | ₩205,000 | +7.50% | 50.6만 |
|---|
| 2025.11.25 | ₩190,500 | ₩191,500 | ₩186,000 | ₩187,100 | -1.78% | 21만 |
|---|
| 2025.11.24 | ₩194,400 | ₩194,500 | ₩185,800 | ₩186,800 | -3.91% | 34.3만 |
|---|
| 2025.11.21 | ₩192,800 | ₩197,400 | ₩191,000 | ₩192,500 | -0.16% | 25.7만 |
|---|
| 2025.11.20 | ₩199,900 | ₩203,750 | ₩197,800 | ₩200,000 | +0.05% | 20만 |
|---|
| 2025.11.19 | ₩201,000 | ₩202,500 | ₩192,600 | ₩195,900 | -2.54% | 44.4만 |
|---|
| 2025.11.18 | ₩215,500 | ₩216,000 | ₩200,000 | ₩200,000 | -7.19% | 39.1만 |
|---|
| 2025.11.17 | ₩212,500 | ₩214,000 | ₩206,500 | ₩209,000 | -1.65% | 15.1만 |
|---|
| 2025.11.14 | ₩214,000 | ₩216,500 | ₩208,000 | ₩209,500 | -2.10% | 30.4만 |
|---|
| 2025.11.13 | ₩218,500 | ₩223,500 | ₩213,500 | ₩220,500 | +0.92% | 49.1만 |
|---|
| 2025.11.12 | ₩214,000 | ₩220,000 | ₩209,000 | ₩215,000 | +0.47% | 28.8만 |
|---|
| 2025.11.11 | ₩214,000 | ₩222,500 | ₩206,000 | ₩210,500 | -1.64% | 38만 |
|---|
| 2025.11.10 | ₩207,000 | ₩211,500 | ₩199,900 | ₩210,000 | +1.45% | 32.1만 |
|---|
| 2025.11.07 | ₩207,000 | ₩213,000 | ₩201,000 | ₩207,000 | 0.00% | 30.8만 |
|---|
| 2025.11.06 | ₩220,000 | ₩222,500 | ₩211,000 | ₩212,000 | -3.64% | 28.9만 |
|---|
| 2025.11.05 | ₩214,000 | ₩218,750 | ₩203,000 | ₩213,500 | -0.23% | 45.2만 |
|---|
| 2025.11.04 | ₩228,500 | ₩228,500 | ₩217,000 | ₩219,000 | -4.16% | 41.7만 |
|---|
| 2025.11.03 | ₩223,500 | ₩223,500 | ₩213,000 | ₩219,500 | -1.79% | 48.1만 |
|---|
| 2025.10.31 | ₩214,000 | ₩223,500 | ₩214,000 | ₩216,500 | +1.17% | 47.8만 |
|---|
| 2025.10.30 | ₩231,000 | ₩240,500 | ₩219,000 | ₩220,000 | -4.76% | 95.1만 |
|---|
| 2025.10.29 | ₩238,000 | ₩242,500 | ₩230,000 | ₩234,500 | -1.47% | 65.5만 |
|---|
| 2025.10.28 | ₩240,000 | ₩247,500 | ₩227,000 | ₩241,000 | +0.42% | 119만 |
|---|
| 2025.10.27 | ₩258,000 | ₩260,000 | ₩242,000 | ₩245,500 | -4.84% | 140만 |
|---|
| 2025.10.24 | ₩206,500 | ₩243,000 | ₩205,000 | ₩242,000 | +17.19% | 158.5만 |
|---|
| 2025.10.23 | ₩208,500 | ₩209,500 | ₩201,000 | ₩203,500 | -2.40% | 40.8만 |
|---|
| 2025.10.22 | ₩205,500 | ₩207,500 | ₩198,000 | ₩204,000 | -0.73% | 53.1만 |
|---|
| 2025.10.21 | ₩195,300 | ₩214,500 | ₩193,200 | ₩201,000 | +2.92% | 108.4만 |
|---|
| 2025.10.20 | ₩191,100 | ₩198,700 | ₩186,500 | ₩195,500 | +2.30% | 75만 |
|---|
| 2025.10.17 | ₩192,100 | ₩201,000 | ₩188,000 | ₩193,500 | +0.73% | 138.4만 |
|---|
| 2025.10.16 | ₩172,400 | ₩191,500 | ₩172,000 | ₩191,500 | +11.08% | 135.6만 |
|---|
| 2025.10.15 | ₩172,700 | ₩174,450 | ₩166,100 | ₩174,200 | +0.87% | 80.8만 |
|---|
| 2025.10.14 | ₩156,900 | ₩172,700 | ₩155,200 | ₩166,700 | +6.25% | 167.1만 |
|---|
| 2025.10.13 | ₩144,000 | ₩160,800 | ₩143,400 | ₩157,700 | +9.51% | 115.2만 |
|---|
| 2025.10.10 | ₩146,400 | ₩148,100 | ₩142,200 | ₩146,300 | -0.07% | 37.5만 |
|---|