시장 데이터를 불러오는 중
전체 종목
대한화섬 과거 주가
003830.KS · KOSPI
주요 제품·사업: 화학섬유원사(FY,PTY,S.FIBER)제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003830.KS · KOSPI
주요 제품·사업: 화학섬유원사(FY,PTY,S.FIBER)제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩107,200 | ₩113,000 | ₩106,300 | ₩106,900 | -0.28% | 122 |
| 2026.10.08 | ₩107,700 | ₩109,900 | ₩107,200 | ₩107,200 | -0.46% | 337 |
| 2026.10.07 | ₩109,900 | ₩109,900 | ₩107,700 | ₩107,700 | -2.00% | 13 |
| 2026.10.06 | ₩106,700 | ₩109,000 | ₩106,700 | ₩109,000 | +2.16% | 67 |
| 2026.10.02 | ₩109,700 | ₩109,700 | ₩106,000 | ₩108,100 | -1.46% | 144 |
| 2026.10.01 | ₩108,200 | ₩111,400 | ₩107,100 | ₩108,500 | +0.28% | 30 |
| 2026.09.30 | ₩109,700 | ₩109,700 | ₩106,900 | ₩107,800 | -1.73% | 144 |
| 2026.09.29 | ₩109,600 | ₩109,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,500 |
| ₩108,600 |
| -0.91% |
| 97 |
| 2026.09.28 | ₩113,500 | ₩113,500 | ₩110,000 | ₩110,000 | -3.08% | 47 |
|---|
| 2026.09.23 | ₩111,400 | ₩111,400 | ₩109,700 | ₩109,800 | -1.44% | 230 |
|---|
| 2026.09.22 | ₩110,600 | ₩111,700 | ₩110,600 | ₩111,700 | +0.99% | 22 |
|---|
| 2026.09.21 | ₩112,500 | ₩114,100 | ₩110,200 | ₩111,800 | -0.62% | 264 |
|---|
| 2026.09.18 | ₩113,000 | ₩114,000 | ₩111,200 | ₩112,500 | -0.44% | 284 |
|---|
| 2026.09.17 | ₩116,100 | ₩116,100 | ₩113,400 | ₩114,100 | -1.72% | 201 |
|---|
| 2026.09.16 | ₩114,000 | ₩115,700 | ₩112,700 | ₩114,100 | +0.09% | 260 |
|---|
| 2026.09.15 | ₩116,700 | ₩116,900 | ₩112,000 | ₩114,100 | -2.23% | 160 |
|---|
| 2026.09.14 | ₩115,000 | ₩115,000 | ₩112,000 | ₩114,100 | -0.78% | 218 |
|---|
| 2026.09.11 | ₩111,800 | ₩115,300 | ₩110,500 | ₩114,200 | +2.15% | 268 |
|---|
| 2026.09.10 | ₩112,200 | ₩115,400 | ₩112,200 | ₩114,200 | +1.78% | 27 |
|---|
| 2026.09.09 | ₩112,100 | ₩114,700 | ₩112,000 | ₩114,200 | +1.87% | 18 |
|---|
| 2026.09.08 | ₩114,500 | ₩114,500 | ₩112,800 | ₩114,300 | -0.17% | 230 |
|---|
| 2026.09.07 | ₩118,900 | ₩118,900 | ₩113,600 | ₩114,500 | -3.70% | 135 |
|---|
| 2026.09.04 | ₩110,200 | ₩115,400 | ₩110,200 | ₩114,800 | +4.17% | 97 |
|---|
| 2026.09.03 | ₩111,700 | ₩115,200 | ₩111,600 | ₩113,400 | +1.52% | 371 |
|---|
| 2026.09.02 | ₩114,300 | ₩119,000 | ₩113,300 | ₩114,000 | -0.26% | 213 |
|---|
| 2026.09.01 | ₩118,900 | ₩118,900 | ₩114,800 | ₩116,200 | -2.27% | 210 |
|---|
| 2026.08.31 | ₩118,900 | ₩118,900 | ₩115,000 | ₩117,500 | -1.18% | 51 |
|---|
| 2026.08.28 | ₩114,100 | ₩116,500 | ₩114,000 | ₩116,500 | +2.10% | 48 |
|---|
| 2026.08.27 | ₩115,800 | ₩117,800 | ₩113,800 | ₩115,500 | -0.26% | 70 |
|---|
| 2026.08.26 | ₩117,800 | ₩117,800 | ₩113,000 | ₩115,800 | -1.70% | 40 |
|---|
| 2026.08.25 | ₩116,600 | ₩116,600 | ₩113,000 | ₩115,500 | -0.94% | 83 |
|---|
| 2026.08.24 | ₩113,500 | ₩115,900 | ₩110,500 | ₩115,400 | +1.67% | 4.7천 |
|---|
| 2026.08.21 | ₩115,800 | ₩118,700 | ₩112,600 | ₩113,500 | -1.99% | 276 |
|---|
| 2026.08.20 | ₩118,800 | ₩119,000 | ₩112,200 | ₩115,800 | -2.53% | 1.6천 |
|---|
| 2026.08.19 | ₩120,600 | ₩120,600 | ₩115,800 | ₩119,000 | -1.33% | 115 |
|---|
| 2026.08.18 | ₩119,100 | ₩119,800 | ₩115,500 | ₩118,700 | -0.34% | 278 |
|---|
| 2026.08.14 | ₩117,800 | ₩118,900 | ₩115,400 | ₩117,900 | +0.08% | 214 |
|---|
| 2026.08.13 | ₩118,000 | ₩118,100 | ₩114,200 | ₩116,500 | -1.27% | 265 |
|---|
| 2026.08.12 | ₩117,700 | ₩118,900 | ₩114,200 | ₩118,100 | +0.34% | 155 |
|---|
| 2026.08.11 | ₩117,200 | ₩117,200 | ₩112,500 | ₩116,400 | -0.68% | 18 |
|---|
| 2026.08.10 | ₩117,100 | ₩117,100 | ₩113,300 | ₩116,000 | -0.94% | 56 |
|---|
| 2026.08.07 | ₩116,300 | ₩116,300 | ₩111,600 | ₩115,200 | -0.95% | 29 |
|---|
| 2026.08.06 | ₩113,200 | ₩113,200 | ₩109,800 | ₩113,100 | -0.09% | 56 |
|---|
| 2026.08.05 | ₩116,400 | ₩116,400 | ₩111,800 | ₩112,500 | -3.35% | 73 |
|---|
| 2026.08.04 | ₩115,900 | ₩115,900 | ₩109,500 | ₩113,300 | -2.24% | 31 |
|---|
| 2026.08.03 | ₩110,400 | ₩113,800 | ₩108,900 | ₩113,000 | +2.36% | 119 |
|---|
| 2026.07.31 | ₩111,800 | ₩112,400 | ₩107,200 | ₩111,600 | -0.18% | 170 |
|---|
| 2026.07.30 | ₩107,200 | ₩111,000 | ₩107,200 | ₩110,800 | +3.36% | 140 |
|---|
| 2026.07.29 | ₩110,200 | ₩110,200 | ₩107,300 | ₩109,400 | -0.73% | 48 |
|---|
| 2026.07.28 | ₩109,200 | ₩110,200 | ₩104,200 | ₩110,200 | +0.92% | 349 |
|---|
| 2026.07.27 | ₩108,100 | ₩113,600 | ₩107,500 | ₩112,600 | +4.16% | 210 |
|---|
| 2026.07.24 | ₩108,300 | ₩112,900 | ₩108,000 | ₩112,000 | +3.42% | 255 |
|---|
| 2026.07.23 | ₩113,800 | ₩113,800 | ₩108,000 | ₩113,000 | -0.70% | 104 |
|---|
| 2026.07.22 | ₩111,100 | ₩111,600 | ₩108,100 | ₩111,600 | +0.45% | 34 |
|---|
| 2026.07.21 | ₩110,800 | ₩110,800 | ₩104,700 | ₩109,200 | -1.44% | 49 |
|---|
| 2026.07.20 | ₩107,000 | ₩109,300 | ₩104,800 | ₩109,000 | +1.87% | 148 |
|---|
| 2026.07.16 | ₩105,200 | ₩112,000 | ₩105,200 | ₩109,300 | +3.90% | 249 |
|---|
| 2026.07.15 | ₩105,100 | ₩110,000 | ₩105,000 | ₩109,900 | +4.57% | 239 |
|---|
| 2026.07.14 | ₩109,000 | ₩109,000 | ₩104,000 | ₩108,000 | -0.92% | 1.5천 |
|---|
| 2026.07.13 | ₩107,100 | ₩110,200 | ₩105,000 | ₩107,400 | +0.28% | 134 |
|---|
| 2026.07.10 | ₩108,900 | ₩108,900 | ₩105,300 | ₩108,000 | -0.83% | 61 |
|---|
| 2026.07.09 | ₩109,000 | ₩109,000 | ₩103,500 | ₩108,000 | -0.92% | 120 |
|---|
| 2026.07.08 | ₩103,800 | ₩107,400 | ₩103,600 | ₩107,000 | +3.08% | 171 |
|---|
| 2026.07.07 | ₩107,600 | ₩107,600 | ₩103,500 | ₩105,700 | -1.77% | 120 |
|---|
| 2026.07.06 | ₩102,500 | ₩106,300 | ₩102,500 | ₩105,800 | +3.22% | 157 |
|---|
| 2026.07.03 | ₩106,200 | ₩106,900 | ₩103,000 | ₩105,100 | -1.04% | 56 |
|---|
| 2026.07.02 | ₩106,100 | ₩106,100 | ₩102,500 | ₩103,900 | -2.07% | 170 |
|---|
| 2026.07.01 | ₩105,100 | ₩105,300 | ₩102,300 | ₩104,000 | -1.05% | 671 |
|---|
| 2026.06.30 | ₩103,100 | ₩106,200 | ₩101,200 | ₩105,300 | +2.13% | 1.4천 |
|---|
| 2026.06.29 | ₩107,200 | ₩108,900 | ₩102,700 | ₩106,000 | -1.12% | 1천 |
|---|
| 2026.06.26 | ₩106,100 | ₩109,000 | ₩102,000 | ₩107,200 | +1.04% | 293 |
|---|
| 2026.06.25 | ₩106,400 | ₩108,800 | ₩105,300 | ₩107,600 | +1.13% | 42 |
|---|
| 2026.06.24 | ₩108,800 | ₩108,800 | ₩105,400 | ₩107,800 | -0.92% | 120 |
|---|
| 2026.06.23 | ₩106,300 | ₩112,300 | ₩106,300 | ₩109,500 | +3.01% | 120 |
|---|
| 2026.06.22 | ₩110,800 | ₩110,800 | ₩105,000 | ₩110,100 | -0.63% | 194 |
|---|
| 2026.06.19 | ₩113,400 | ₩115,800 | ₩107,700 | ₩110,900 | -2.20% | 305 |
|---|
| 2026.06.18 | ₩115,000 | ₩115,000 | ₩110,900 | ₩111,000 | -3.48% | 335 |
|---|
| 2026.06.17 | ₩114,300 | ₩116,100 | ₩112,300 | ₩115,000 | +0.61% | 113 |
|---|
| 2026.06.16 | ₩117,100 | ₩117,100 | ₩112,300 | ₩114,900 | -1.88% | 163 |
|---|
| 2026.06.15 | ₩110,100 | ₩118,000 | ₩110,100 | ₩114,500 | +4.00% | 182 |
|---|
| 2026.06.12 | ₩115,900 | ₩115,900 | ₩113,300 | ₩114,300 | -1.38% | 71 |
|---|
| 2026.06.11 | ₩110,100 | ₩115,700 | ₩110,100 | ₩114,300 | +3.81% | 14 |
|---|
| 2026.06.10 | ₩113,100 | ₩113,500 | ₩109,000 | ₩113,500 | +0.35% | 63 |
|---|
| 2026.06.09 | ₩114,400 | ₩115,000 | ₩108,200 | ₩113,100 | -1.14% | 249 |
|---|
| 2026.06.08 | ₩113,700 | ₩113,700 | ₩105,000 | ₩111,500 | -1.93% | 274 |
|---|
| 2026.06.05 | ₩115,600 | ₩115,600 | ₩112,100 | ₩113,800 | -1.56% | 90 |
|---|
| 2026.06.04 | ₩114,800 | ₩115,200 | ₩111,800 | ₩114,000 | -0.70% | 143 |
|---|
| 2026.06.02 | ₩113,100 | ₩115,700 | ₩108,800 | ₩112,300 | -0.71% | 366 |
|---|
| 2026.06.01 | ₩112,500 | ₩113,100 | ₩110,900 | ₩112,200 | -0.27% | 314 |
|---|
| 2026.05.29 | ₩113,600 | ₩115,200 | ₩111,600 | ₩113,000 | -0.53% | 451 |
|---|
| 2026.05.28 | ₩115,300 | ₩115,300 | ₩113,100 | ₩113,600 | -1.47% | 49 |
|---|
| 2026.05.27 | ₩117,300 | ₩119,300 | ₩113,000 | ₩115,000 | -1.96% | 333 |
|---|
| 2026.05.26 | ₩114,500 | ₩118,900 | ₩111,000 | ₩117,300 | +2.45% | 1.7천 |
|---|
| 2026.05.22 | ₩114,400 | ₩117,300 | ₩114,100 | ₩115,500 | +0.96% | 528 |
|---|
| 2026.05.21 | ₩115,400 | ₩120,400 | ₩115,400 | ₩115,400 | 0.00% | 700 |
|---|
| 2026.05.20 | ₩118,500 | ₩119,900 | ₩114,000 | ₩117,800 | -0.59% | 574 |
|---|
| 2026.05.19 | ₩118,700 | ₩120,900 | ₩114,800 | ₩119,200 | +0.42% | 759 |
|---|
| 2026.05.18 | ₩116,700 | ₩120,200 | ₩115,300 | ₩118,700 | +1.71% | 188 |
|---|
| 2026.05.15 | ₩121,100 | ₩121,100 | ₩116,900 | ₩117,100 | -3.30% | 376 |
|---|
| 2026.05.14 | ₩117,100 | ₩121,600 | ₩117,000 | ₩118,400 | +1.11% | 238 |
|---|
| 2026.05.13 | ₩119,700 | ₩120,900 | ₩117,000 | ₩119,000 | -0.58% | 43 |
|---|
| 2026.05.12 | ₩120,500 | ₩120,500 | ₩117,100 | ₩119,900 | -0.50% | 236 |
|---|
| 2026.05.11 | ₩119,500 | ₩120,900 | ₩118,800 | ₩120,500 | +0.84% | 236 |
|---|
| 2026.05.08 | ₩118,500 | ₩120,400 | ₩118,500 | ₩120,400 | +1.60% | 237 |
|---|
| 2026.05.07 | ₩119,100 | ₩119,400 | ₩117,000 | ₩118,900 | -0.17% | 756 |
|---|
| 2026.05.06 | ₩122,500 | ₩122,500 | ₩117,800 | ₩118,400 | -3.35% | 4.8천 |
|---|
| 2026.05.04 | ₩124,000 | ₩126,000 | ₩122,600 | ₩122,600 | -1.13% | 133 |
|---|
| 2026.04.30 | ₩124,000 | ₩124,900 | ₩121,500 | ₩124,300 | +0.24% | 175 |
|---|
| 2026.04.29 | ₩122,200 | ₩124,200 | ₩121,500 | ₩123,400 | +0.98% | 451 |
|---|
| 2026.04.28 | ₩122,800 | ₩124,400 | ₩120,200 | ₩121,000 | -1.47% | 889 |
|---|
| 2026.04.27 | ₩122,000 | ₩123,700 | ₩121,800 | ₩121,800 | -0.16% | 370 |
|---|
| 2026.04.24 | ₩122,800 | ₩122,900 | ₩121,900 | ₩122,000 | -0.65% | 67 |
|---|
| 2026.04.23 | ₩121,900 | ₩123,300 | ₩120,500 | ₩121,700 | -0.16% | 2.5천 |
|---|
| 2026.04.22 | ₩122,000 | ₩123,000 | ₩122,000 | ₩123,000 | +0.82% | 86 |
|---|
| 2026.04.21 | ₩122,400 | ₩124,300 | ₩122,000 | ₩122,000 | -0.33% | 80 |
|---|
| 2026.04.20 | ₩122,200 | ₩125,600 | ₩122,200 | ₩122,400 | +0.16% | 167 |
|---|
| 2026.04.17 | ₩123,300 | ₩123,300 | ₩121,200 | ₩122,100 | -0.97% | 617 |
|---|
| 2026.04.16 | ₩124,000 | ₩125,300 | ₩122,500 | ₩123,300 | -0.56% | 4.4천 |
|---|
| 2026.04.15 | ₩122,100 | ₩124,900 | ₩121,900 | ₩124,000 | +1.56% | 1.5천 |
|---|
| 2026.04.14 | ₩121,600 | ₩122,600 | ₩120,800 | ₩121,900 | +0.25% | 2.3천 |
|---|
| 2026.04.13 | ₩122,800 | ₩123,300 | ₩120,900 | ₩121,000 | -1.47% | 612 |
|---|
| 2026.04.10 | ₩121,600 | ₩126,100 | ₩120,900 | ₩124,600 | +2.47% | 4천 |
|---|
| 2026.04.09 | ₩121,800 | ₩124,600 | ₩121,000 | ₩123,200 | +1.15% | 137 |
|---|
| 2026.04.08 | ₩120,800 | ₩121,700 | ₩120,000 | ₩121,000 | +0.17% | 70 |
|---|
| 2026.04.07 | ₩118,600 | ₩120,000 | ₩118,500 | ₩119,200 | +0.51% | 142 |
|---|
| 2026.04.06 | ₩118,900 | ₩121,300 | ₩118,500 | ₩118,900 | 0.00% | 139 |
|---|
| 2026.04.03 | ₩119,800 | ₩119,900 | ₩117,800 | ₩118,500 | -1.09% | 464 |
|---|
| 2026.04.02 | ₩123,000 | ₩123,600 | ₩117,300 | ₩117,600 | -4.39% | 1.8천 |
|---|
| 2026.04.01 | ₩119,500 | ₩123,100 | ₩118,700 | ₩122,300 | +2.34% | 1.5천 |
|---|
| 2026.03.31 | ₩120,000 | ₩120,000 | ₩117,000 | ₩118,300 | -1.42% | 1.2천 |
|---|
| 2026.03.30 | ₩120,300 | ₩123,400 | ₩117,800 | ₩120,400 | +0.08% | 515 |
|---|
| 2026.03.27 | ₩122,600 | ₩124,500 | ₩120,900 | ₩124,500 | +1.55% | 317 |
|---|
| 2026.03.26 | ₩126,000 | ₩126,200 | ₩123,000 | ₩123,200 | -2.22% | 152 |
|---|
| 2026.03.25 | ₩124,600 | ₩127,600 | ₩124,200 | ₩124,900 | +0.24% | 183 |
|---|
| 2026.03.24 | ₩127,800 | ₩129,200 | ₩123,200 | ₩124,600 | -2.50% | 1.9천 |
|---|
| 2026.03.23 | ₩135,700 | ₩135,700 | ₩125,500 | ₩127,300 | -6.19% | 745 |
|---|
| 2026.03.20 | ₩123,400 | ₩135,700 | ₩121,000 | ₩135,700 | +9.97% | 1.2천 |
|---|
| 2026.03.19 | ₩125,600 | ₩125,900 | ₩123,400 | ₩123,400 | -1.75% | 230 |
|---|
| 2026.03.18 | ₩125,300 | ₩125,600 | ₩116,800 | ₩125,600 | +0.24% | 293 |
|---|
| 2026.03.17 | ₩121,900 | ₩123,600 | ₩121,900 | ₩123,400 | +1.23% | 60 |
|---|
| 2026.03.16 | ₩122,800 | ₩122,900 | ₩120,700 | ₩121,900 | -0.73% | 87 |
|---|
| 2026.03.13 | ₩121,700 | ₩124,800 | ₩121,700 | ₩121,900 | +0.16% | 1.2천 |
|---|
| 2026.03.12 | ₩128,800 | ₩128,800 | ₩123,000 | ₩126,500 | -1.79% | 1천 |
|---|
| 2026.03.11 | ₩125,100 | ₩129,000 | ₩124,800 | ₩126,000 | +0.72% | 575 |
|---|
| 2026.03.10 | ₩122,100 | ₩124,700 | ₩121,300 | ₩124,700 | +2.13% | 1천 |
|---|
| 2026.03.09 | ₩116,700 | ₩122,200 | ₩113,200 | ₩122,100 | +4.63% | 621 |
|---|
| 2026.03.06 | ₩120,200 | ₩122,500 | ₩117,600 | ₩121,600 | +1.16% | 516 |
|---|
| 2026.03.05 | ₩117,000 | ₩120,900 | ₩117,000 | ₩120,600 | +3.08% | 1.5천 |
|---|
| 2026.03.04 | ₩123,000 | ₩123,600 | ₩113,100 | ₩116,900 | -4.96% | 2.9천 |
|---|
| 2026.03.03 | ₩131,700 | ₩131,700 | ₩124,400 | ₩124,600 | -5.39% | 855 |
|---|
| 2026.02.27 | ₩136,500 | ₩136,600 | ₩130,700 | ₩131,700 | -3.52% | 1.4천 |
|---|
| 2026.02.26 | ₩142,500 | ₩148,800 | ₩136,000 | ₩136,500 | -4.21% | 1.5천 |
|---|
| 2026.02.25 | ₩130,100 | ₩147,000 | ₩129,600 | ₩141,400 | +8.69% | 4.3천 |
|---|
| 2026.02.24 | ₩130,000 | ₩130,900 | ₩128,900 | ₩130,000 | 0.00% | 2천 |
|---|
| 2026.02.23 | ₩129,900 | ₩134,600 | ₩129,900 | ₩130,000 | +0.08% | 777 |
|---|
| 2026.02.20 | ₩128,200 | ₩129,000 | ₩127,000 | ₩129,000 | +0.62% | 453 |
|---|
| 2026.02.19 | ₩128,300 | ₩128,500 | ₩125,500 | ₩128,200 | -0.08% | 771 |
|---|
| 2026.02.13 | ₩132,000 | ₩132,000 | ₩126,000 | ₩128,200 | -2.88% | 745 |
|---|
| 2026.02.12 | ₩124,000 | ₩137,000 | ₩124,000 | ₩132,100 | +6.53% | 3.4천 |
|---|
| 2026.02.11 | ₩119,100 | ₩125,900 | ₩119,100 | ₩125,500 | +5.37% | 1.2천 |
|---|
| 2026.02.10 | ₩116,300 | ₩118,900 | ₩116,300 | ₩118,600 | +1.98% | 610 |
|---|
| 2026.02.09 | ₩115,700 | ₩117,300 | ₩114,600 | ₩116,200 | +0.43% | 522 |
|---|
| 2026.02.06 | ₩117,700 | ₩117,700 | ₩113,200 | ₩115,700 | -1.70% | 274 |
|---|
| 2026.02.05 | ₩117,700 | ₩119,800 | ₩115,900 | ₩117,400 | -0.25% | 649 |
|---|
| 2026.02.04 | ₩114,300 | ₩116,700 | ₩113,300 | ₩116,700 | +2.10% | 961 |
|---|
| 2026.02.03 | ₩112,500 | ₩115,000 | ₩112,500 | ₩114,500 | +1.78% | 602 |
|---|
| 2026.02.02 | ₩113,000 | ₩113,900 | ₩111,600 | ₩112,700 | -0.27% | 1.3천 |
|---|
| 2026.01.30 | ₩113,600 | ₩113,600 | ₩111,500 | ₩113,000 | -0.53% | 295 |
|---|
| 2026.01.29 | ₩112,800 | ₩113,900 | ₩111,300 | ₩113,900 | +0.98% | 573 |
|---|
| 2026.01.28 | ₩114,300 | ₩114,300 | ₩111,500 | ₩112,800 | -1.31% | 770 |
|---|
| 2026.01.27 | ₩120,000 | ₩121,800 | ₩112,700 | ₩114,300 | -4.75% | 422 |
|---|
| 2026.01.26 | ₩115,000 | ₩119,100 | ₩113,000 | ₩118,600 | +3.13% | 429 |
|---|
| 2026.01.23 | ₩111,500 | ₩115,000 | ₩111,500 | ₩114,900 | +3.05% | 458 |
|---|
| 2026.01.22 | ₩111,500 | ₩112,800 | ₩110,200 | ₩111,500 | 0.00% | 176 |
|---|
| 2026.01.21 | ₩113,000 | ₩113,000 | ₩110,600 | ₩111,900 | -0.97% | 224 |
|---|
| 2026.01.20 | ₩113,500 | ₩113,800 | ₩110,000 | ₩111,500 | -1.76% | 212 |
|---|
| 2026.01.19 | ₩110,300 | ₩112,400 | ₩109,000 | ₩111,900 | +1.45% | 916 |
|---|
| 2026.01.16 | ₩112,000 | ₩113,700 | ₩111,400 | ₩112,400 | +0.36% | 190 |
|---|
| 2026.01.15 | ₩110,100 | ₩112,700 | ₩109,800 | ₩112,700 | +2.36% | 460 |
|---|
| 2026.01.14 | ₩113,700 | ₩113,800 | ₩111,500 | ₩111,500 | -1.93% | 290 |
|---|
| 2026.01.13 | ₩113,200 | ₩113,800 | ₩110,900 | ₩112,600 | -0.53% | 81 |
|---|
| 2026.01.12 | ₩113,600 | ₩113,800 | ₩111,800 | ₩113,800 | +0.18% | 198 |
|---|
| 2026.01.09 | ₩114,500 | ₩114,500 | ₩113,400 | ₩113,500 | -0.87% | 39 |
|---|
| 2026.01.08 | ₩114,000 | ₩114,900 | ₩113,500 | ₩114,900 | +0.79% | 23 |
|---|
| 2026.01.07 | ₩117,100 | ₩117,100 | ₩113,900 | ₩114,000 | -2.65% | 75 |
|---|
| 2026.01.06 | ₩117,000 | ₩117,000 | ₩113,300 | ₩115,600 | -1.20% | 303 |
|---|
| 2026.01.05 | ₩119,800 | ₩119,800 | ₩117,000 | ₩117,000 | -2.34% | 65 |
|---|
| 2026.01.02 | ₩117,100 | ₩119,600 | ₩117,100 | ₩117,700 | +0.51% | 67 |
|---|
| 2025.12.30 | ₩119,700 | ₩119,700 | ₩116,700 | ₩117,200 | -2.09% | 139 |
|---|
| 2025.12.29 | ₩118,200 | ₩119,500 | ₩117,800 | ₩117,800 | -0.34% | 70 |
|---|
| 2025.12.26 | ₩119,700 | ₩119,700 | ₩118,100 | ₩118,200 | -1.25% | 186 |
|---|
| 2025.12.24 | ₩117,500 | ₩122,400 | ₩117,500 | ₩119,700 | +1.87% | 39 |
|---|
| 2025.12.23 | ₩121,000 | ₩121,000 | ₩118,600 | ₩118,600 | -1.98% | 42 |
|---|
| 2025.12.22 | ₩121,300 | ₩122,400 | ₩119,000 | ₩120,100 | -0.99% | 240 |
|---|
| 2025.12.19 | ₩122,900 | ₩123,900 | ₩120,900 | ₩121,700 | -0.98% | 149 |
|---|
| 2025.12.18 | ₩121,500 | ₩123,600 | ₩121,500 | ₩123,000 | +1.23% | 241 |
|---|
| 2025.12.17 | ₩123,500 | ₩123,500 | ₩121,400 | ₩123,300 | -0.16% | 39 |
|---|
| 2025.12.16 | ₩124,000 | ₩124,000 | ₩120,800 | ₩122,600 | -1.13% | 414 |
|---|
| 2025.12.15 | ₩122,800 | ₩124,900 | ₩122,600 | ₩122,800 | 0.00% | 1.3천 |
|---|
| 2025.12.12 | ₩120,600 | ₩124,000 | ₩120,600 | ₩122,500 | +1.58% | 775 |
|---|
| 2025.12.11 | ₩119,500 | ₩122,000 | ₩119,500 | ₩120,600 | +0.92% | 700 |
|---|
| 2025.12.10 | ₩119,100 | ₩121,100 | ₩118,400 | ₩119,500 | +0.34% | 56 |
|---|
| 2025.12.09 | ₩119,000 | ₩121,000 | ₩119,000 | ₩120,000 | +0.84% | 74 |
|---|
| 2025.12.08 | ₩121,500 | ₩121,700 | ₩119,000 | ₩120,100 | -1.15% | 560 |
|---|
| 2025.12.05 | ₩119,600 | ₩120,000 | ₩117,900 | ₩119,400 | -0.17% | 110 |
|---|
| 2025.12.04 | ₩120,700 | ₩120,800 | ₩119,600 | ₩119,600 | -0.91% | 168 |
|---|
| 2025.12.03 | ₩116,500 | ₩122,000 | ₩116,500 | ₩122,000 | +4.72% | 1.1천 |
|---|
| 2025.12.02 | ₩116,600 | ₩118,600 | ₩116,500 | ₩117,600 | +0.86% | 104 |
|---|
| 2025.12.01 | ₩121,000 | ₩121,000 | ₩117,500 | ₩117,500 | -2.89% | 73 |
|---|
| 2025.11.28 | ₩117,900 | ₩119,800 | ₩117,900 | ₩119,800 | +1.61% | 15 |
|---|
| 2025.11.27 | ₩117,600 | ₩120,700 | ₩117,300 | ₩118,700 | +0.94% | 168 |
|---|
| 2025.11.26 | ₩118,300 | ₩120,000 | ₩118,000 | ₩118,400 | +0.08% | 71 |
|---|
| 2025.11.25 | ₩115,900 | ₩119,700 | ₩115,900 | ₩119,100 | +2.76% | 106 |
|---|
| 2025.11.24 | ₩117,300 | ₩119,800 | ₩117,300 | ₩119,800 | +2.13% | 146 |
|---|
| 2025.11.21 | ₩115,100 | ₩117,300 | ₩115,100 | ₩117,300 | +1.91% | 27 |
|---|
| 2025.11.20 | ₩117,900 | ₩118,000 | ₩115,100 | ₩116,600 | -1.10% | 173 |
|---|
| 2025.11.19 | ₩115,400 | ₩117,900 | ₩115,400 | ₩117,900 | +2.17% | 79 |
|---|
| 2025.11.18 | ₩116,800 | ₩117,800 | ₩112,000 | ₩116,400 | -0.34% | 103 |
|---|
| 2025.11.17 | ₩117,100 | ₩117,300 | ₩115,600 | ₩116,800 | -0.26% | 18 |
|---|
| 2025.11.14 | ₩116,000 | ₩118,500 | ₩115,800 | ₩117,100 | +0.95% | 35 |
|---|
| 2025.11.13 | ₩117,500 | ₩118,000 | ₩115,600 | ₩115,600 | -1.62% | 44 |
|---|
| 2025.11.12 | ₩115,000 | ₩117,800 | ₩114,900 | ₩117,500 | +2.17% | 231 |
|---|
| 2025.11.11 | ₩116,700 | ₩117,000 | ₩112,500 | ₩115,000 | -1.46% | 146 |
|---|
| 2025.11.10 | ₩113,800 | ₩119,000 | ₩113,800 | ₩116,700 | +2.55% | 67 |
|---|
| 2025.11.07 | ₩111,900 | ₩117,000 | ₩111,800 | ₩114,000 | +1.88% | 247 |
|---|
| 2025.11.06 | ₩109,600 | ₩111,900 | ₩108,800 | ₩111,900 | +2.10% | 174 |
|---|
| 2025.11.05 | ₩113,300 | ₩113,300 | ₩108,900 | ₩109,600 | -3.27% | 295 |
|---|
| 2025.11.04 | ₩114,700 | ₩116,400 | ₩110,400 | ₩113,300 | -1.22% | 510 |
|---|
| 2025.11.03 | ₩117,100 | ₩118,300 | ₩116,600 | ₩116,600 | -0.43% | 890 |
|---|
| 2025.10.31 | ₩118,700 | ₩118,700 | ₩117,100 | ₩117,100 | -1.35% | 99 |
|---|
| 2025.10.30 | ₩118,700 | ₩121,000 | ₩116,900 | ₩118,600 | -0.08% | 285 |
|---|
| 2025.10.29 | ₩120,000 | ₩122,000 | ₩119,700 | ₩120,000 | 0.00% | 236 |
|---|
| 2025.10.28 | ₩118,000 | ₩122,000 | ₩117,400 | ₩122,000 | +3.39% | 262 |
|---|
| 2025.10.27 | ₩116,700 | ₩119,200 | ₩116,600 | ₩119,200 | +2.14% | 235 |
|---|
| 2025.10.24 | ₩115,700 | ₩117,700 | ₩115,700 | ₩117,000 | +1.12% | 40 |
|---|
| 2025.10.23 | ₩116,000 | ₩117,100 | ₩108,700 | ₩114,800 | -1.03% | 215 |
|---|
| 2025.10.22 | ₩112,100 | ₩114,000 | ₩111,600 | ₩113,900 | +1.61% | 272 |
|---|
| 2025.10.21 | ₩110,400 | ₩112,100 | ₩110,400 | ₩110,800 | +0.36% | 277 |
|---|
| 2025.10.20 | ₩108,800 | ₩112,100 | ₩108,800 | ₩110,400 | +1.47% | 136 |
|---|
| 2025.10.17 | ₩109,800 | ₩110,000 | ₩108,500 | ₩110,000 | +0.18% | 198 |
|---|
| 2025.10.16 | ₩109,700 | ₩110,800 | ₩108,900 | ₩109,800 | +0.09% | 191 |
|---|
| 2025.10.15 | ₩109,800 | ₩109,800 | ₩108,300 | ₩109,500 | -0.27% | 249 |
|---|
| 2025.10.14 | ₩108,300 | ₩109,700 | ₩108,200 | ₩108,700 | +0.37% | 179 |
|---|
| 2025.10.13 | ₩111,300 | ₩112,300 | ₩107,700 | ₩109,100 | -1.98% | 789 |
|---|