시장 데이터를 불러오는 중
전체 종목
한국석유공업 과거 주가
004090.KS · KOSPI
주요 제품·사업: 석유류제품(솔벤트,부로운아스팔트,방수시트몰터프라스,메타놀,빙초산) 제조,도소매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004090.KS · KOSPI
주요 제품·사업: 석유류제품(솔벤트,부로운아스팔트,방수시트몰터프라스,메타놀,빙초산) 제조,도소매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,700 | ₩11,810 | ₩11,500 | ₩11,640 | -0.51% | 9.1만 |
| 2026.10.07 | ₩11,840 | ₩11,940 | ₩11,690 | ₩11,730 | -0.93% | 7.3만 |
| 2026.10.06 | ₩11,880 | ₩11,950 | ₩11,610 | ₩11,830 | -0.42% | 12.2만 |
| 2026.10.02 | ₩11,840 | ₩12,040 | ₩11,800 | ₩12,000 | +1.35% | 15.1만 |
| 2026.10.01 | ₩11,510 | ₩11,730 | ₩11,500 | ₩11,660 | +1.30% | 8.8만 |
| 2026.09.30 | ₩11,400 | ₩11,690 | ₩11,310 | ₩11,550 | +1.32% | 6.3만 |
| 2026.09.29 | ₩11,720 | ₩11,890 | ₩11,590 | ₩11,610 | -0.94% | 12.5만 |
| 2026.09.28 | ₩11,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,520 |
| ₩11,760 |
| +1.47% |
| 15.4만 |
| 2026.09.23 | ₩11,470 | ₩11,680 | ₩11,340 | ₩11,530 | +0.52% | 9.2만 |
|---|
| 2026.09.22 | ₩11,390 | ₩11,640 | ₩11,390 | ₩11,590 | +1.76% | 15.4만 |
|---|
| 2026.09.21 | ₩11,710 | ₩11,870 | ₩11,640 | ₩11,670 | -0.34% | 11.9만 |
|---|
| 2026.09.18 | ₩11,760 | ₩11,840 | ₩11,630 | ₩11,660 | -0.85% | 20만 |
|---|
| 2026.09.17 | ₩11,670 | ₩12,000 | ₩11,570 | ₩11,860 | +1.63% | 18.1만 |
|---|
| 2026.09.16 | ₩12,400 | ₩12,460 | ₩11,760 | ₩11,880 | -4.19% | 30만 |
|---|
| 2026.09.15 | ₩12,410 | ₩12,660 | ₩12,010 | ₩12,310 | -0.81% | 55.4만 |
|---|
| 2026.09.14 | ₩12,700 | ₩13,340 | ₩12,300 | ₩12,320 | -2.99% | 101.3만 |
|---|
| 2026.09.11 | ₩14,400 | ₩14,580 | ₩12,170 | ₩12,330 | -14.37% | 187.6만 |
|---|
| 2026.09.10 | ₩11,780 | ₩14,880 | ₩11,700 | ₩12,740 | +8.15% | 749.7만 |
|---|
| 2026.09.09 | ₩11,650 | ₩11,740 | ₩11,440 | ₩11,550 | -0.86% | 24.4만 |
|---|
| 2026.09.08 | ₩11,560 | ₩11,670 | ₩11,300 | ₩11,530 | -0.26% | 22.4만 |
|---|
| 2026.09.07 | ₩11,400 | ₩11,540 | ₩11,330 | ₩11,500 | +0.88% | 7.9만 |
|---|
| 2026.09.04 | ₩11,170 | ₩11,420 | ₩11,070 | ₩11,330 | +1.43% | 12.3만 |
|---|
| 2026.09.03 | ₩11,130 | ₩11,570 | ₩11,000 | ₩11,170 | +0.36% | 24.8만 |
|---|
| 2026.09.02 | ₩11,700 | ₩12,200 | ₩11,170 | ₩11,250 | -3.85% | 93.8만 |
|---|
| 2026.09.01 | ₩11,300 | ₩11,430 | ₩11,130 | ₩11,210 | -0.80% | 8.6만 |
|---|
| 2026.08.31 | ₩11,370 | ₩11,470 | ₩11,100 | ₩11,210 | -1.41% | 6.1만 |
|---|
| 2026.08.28 | ₩11,110 | ₩11,290 | ₩11,080 | ₩11,250 | +1.26% | 4.2만 |
|---|
| 2026.08.27 | ₩11,200 | ₩11,300 | ₩11,030 | ₩11,110 | -0.80% | 3.7만 |
|---|
| 2026.08.26 | ₩11,330 | ₩11,330 | ₩10,980 | ₩11,160 | -1.50% | 5.7만 |
|---|
| 2026.08.25 | ₩11,000 | ₩11,390 | ₩10,850 | ₩11,360 | +3.27% | 9.1만 |
|---|
| 2026.08.24 | ₩10,810 | ₩11,160 | ₩10,810 | ₩11,100 | +2.68% | 5.4만 |
|---|
| 2026.08.21 | ₩11,100 | ₩11,190 | ₩10,850 | ₩10,990 | -0.99% | 7.4만 |
|---|
| 2026.08.20 | ₩10,900 | ₩11,090 | ₩10,810 | ₩11,020 | +1.10% | 8.4만 |
|---|
| 2026.08.19 | ₩11,130 | ₩11,160 | ₩10,700 | ₩10,880 | -2.25% | 11.4만 |
|---|
| 2026.08.18 | ₩11,120 | ₩11,280 | ₩10,980 | ₩11,090 | -0.27% | 19만 |
|---|
| 2026.08.14 | ₩10,780 | ₩10,930 | ₩10,730 | ₩10,930 | +1.39% | 6.8만 |
|---|
| 2026.08.13 | ₩10,850 | ₩10,910 | ₩10,670 | ₩10,810 | -0.37% | 9.1만 |
|---|
| 2026.08.12 | ₩10,880 | ₩11,070 | ₩10,750 | ₩10,970 | +0.83% | 11.2만 |
|---|
| 2026.08.11 | ₩11,020 | ₩11,110 | ₩10,710 | ₩10,850 | -1.54% | 11.9만 |
|---|
| 2026.08.10 | ₩10,610 | ₩10,830 | ₩10,600 | ₩10,740 | +1.23% | 6.7만 |
|---|
| 2026.08.07 | ₩10,690 | ₩10,830 | ₩10,440 | ₩10,670 | -0.19% | 8.9만 |
|---|
| 2026.08.06 | ₩10,590 | ₩10,690 | ₩10,410 | ₩10,520 | -0.66% | 7.7만 |
|---|
| 2026.08.05 | ₩10,640 | ₩10,800 | ₩10,420 | ₩10,590 | -0.47% | 14만 |
|---|
| 2026.08.04 | ₩10,160 | ₩10,700 | ₩10,160 | ₩10,680 | +5.12% | 15.1만 |
|---|
| 2026.08.03 | ₩10,280 | ₩10,400 | ₩9,870 | ₩10,200 | -0.78% | 12.8만 |
|---|
| 2026.07.31 | ₩9,890 | ₩10,520 | ₩9,890 | ₩10,450 | +5.66% | 18.8만 |
|---|
| 2026.07.30 | ₩10,000 | ₩10,500 | ₩9,940 | ₩10,050 | +0.50% | 23.6만 |
|---|
| 2026.07.29 | ₩10,180 | ₩10,970 | ₩9,690 | ₩9,850 | -3.24% | 68.9만 |
|---|
| 2026.07.28 | ₩10,600 | ₩10,770 | ₩10,130 | ₩10,250 | -3.30% | 21.9만 |
|---|
| 2026.07.27 | ₩11,450 | ₩11,450 | ₩10,900 | ₩10,910 | -4.72% | 37.7만 |
|---|
| 2026.07.24 | ₩12,690 | ₩12,890 | ₩11,910 | ₩12,030 | -5.20% | 67.7만 |
|---|
| 2026.07.23 | ₩11,600 | ₩12,090 | ₩11,600 | ₩12,000 | +3.45% | 40.4만 |
|---|
| 2026.07.22 | ₩11,220 | ₩11,790 | ₩11,090 | ₩11,790 | +5.08% | 40.7만 |
|---|
| 2026.07.21 | ₩11,680 | ₩11,810 | ₩11,030 | ₩11,220 | -3.94% | 30.1만 |
|---|
| 2026.07.20 | ₩11,820 | ₩12,200 | ₩11,460 | ₩11,780 | -0.34% | 77.9만 |
|---|
| 2026.07.16 | ₩11,660 | ₩11,900 | ₩11,220 | ₩11,230 | -3.69% | 35.4만 |
|---|
| 2026.07.15 | ₩11,400 | ₩11,780 | ₩11,350 | ₩11,570 | +1.49% | 39.4만 |
|---|
| 2026.07.14 | ₩12,160 | ₩12,990 | ₩11,540 | ₩11,640 | -4.28% | 180.8만 |
|---|
| 2026.07.13 | ₩11,900 | ₩12,250 | ₩11,450 | ₩11,490 | -3.45% | 114.2만 |
|---|
| 2026.07.10 | ₩11,000 | ₩11,500 | ₩10,900 | ₩11,400 | +3.64% | 36.2만 |
|---|
| 2026.07.09 | ₩11,030 | ₩12,880 | ₩10,780 | ₩11,230 | +1.81% | 305.5만 |
|---|
| 2026.07.08 | ₩11,350 | ₩12,410 | ₩10,600 | ₩10,920 | -3.79% | 221.4만 |
|---|
| 2026.07.07 | ₩10,900 | ₩11,230 | ₩10,830 | ₩10,910 | +0.09% | 4.3만 |
|---|
| 2026.07.06 | ₩11,010 | ₩11,120 | ₩10,840 | ₩11,010 | 0.00% | 5.2만 |
|---|
| 2026.07.03 | ₩10,940 | ₩11,050 | ₩10,500 | ₩11,010 | +0.64% | 4.4만 |
|---|
| 2026.07.02 | ₩10,970 | ₩11,100 | ₩10,250 | ₩10,940 | -0.27% | 5만 |
|---|
| 2026.07.01 | ₩11,000 | ₩11,190 | ₩10,790 | ₩11,080 | +0.73% | 4.4만 |
|---|
| 2026.06.30 | ₩10,910 | ₩11,200 | ₩10,820 | ₩10,930 | +0.18% | 5.4만 |
|---|
| 2026.06.29 | ₩10,300 | ₩10,920 | ₩10,300 | ₩10,910 | +5.92% | 7.8만 |
|---|
| 2026.06.26 | ₩10,850 | ₩11,080 | ₩10,420 | ₩10,620 | -2.12% | 10.2만 |
|---|
| 2026.06.25 | ₩10,870 | ₩11,190 | ₩10,850 | ₩10,850 | -0.18% | 10만 |
|---|
| 2026.06.24 | ₩10,800 | ₩11,250 | ₩10,700 | ₩11,100 | +2.78% | 9.4만 |
|---|
| 2026.06.23 | ₩11,000 | ₩11,490 | ₩10,800 | ₩10,880 | -1.09% | 13만 |
|---|
| 2026.06.22 | ₩11,240 | ₩11,510 | ₩11,050 | ₩11,300 | +0.53% | 8만 |
|---|
| 2026.06.19 | ₩11,300 | ₩12,090 | ₩11,100 | ₩11,230 | -0.62% | 37.2만 |
|---|
| 2026.06.18 | ₩11,920 | ₩11,930 | ₩11,570 | ₩11,600 | -2.68% | 10.3만 |
|---|
| 2026.06.17 | ₩12,100 | ₩12,150 | ₩11,900 | ₩11,910 | -1.57% | 11만 |
|---|
| 2026.06.16 | ₩11,850 | ₩12,140 | ₩11,800 | ₩12,100 | +2.11% | 10만 |
|---|
| 2026.06.15 | ₩12,140 | ₩12,300 | ₩11,840 | ₩11,850 | -2.39% | 15.9만 |
|---|
| 2026.06.12 | ₩12,000 | ₩12,230 | ₩11,900 | ₩12,140 | +1.17% | 20.7만 |
|---|
| 2026.06.11 | ₩12,490 | ₩12,890 | ₩11,820 | ₩12,160 | -2.64% | 42.4만 |
|---|
| 2026.06.10 | ₩11,970 | ₩12,150 | ₩11,820 | ₩11,930 | -0.33% | 22 |
|---|
| 2026.06.09 | ₩11,500 | ₩12,140 | ₩11,500 | ₩11,820 | +2.78% | 20.9만 |
|---|
| 2026.06.08 | ₩11,900 | ₩12,350 | ₩11,650 | ₩11,840 | -0.50% | 40.3만 |
|---|
| 2026.06.05 | ₩12,250 | ₩12,290 | ₩11,920 | ₩11,990 | -2.12% | 13.8만 |
|---|
| 2026.06.04 | ₩12,140 | ₩12,630 | ₩12,140 | ₩12,300 | +1.32% | 16.1만 |
|---|
| 2026.06.02 | ₩12,210 | ₩12,750 | ₩12,100 | ₩12,180 | -0.25% | 28.9만 |
|---|
| 2026.06.01 | ₩12,550 | ₩12,850 | ₩12,250 | ₩12,600 | +0.40% | 28.9만 |
|---|
| 2026.05.29 | ₩12,700 | ₩12,940 | ₩12,500 | ₩12,650 | -0.39% | 54.2만 |
|---|
| 2026.05.28 | ₩12,910 | ₩15,030 | ₩12,910 | ₩13,180 | +2.09% | 393.6만 |
|---|
| 2026.05.27 | ₩13,330 | ₩13,330 | ₩12,860 | ₩13,030 | -2.25% | 19만 |
|---|
| 2026.05.26 | ₩13,600 | ₩13,600 | ₩13,100 | ₩13,370 | -1.69% | 18.7만 |
|---|
| 2026.05.22 | ₩13,450 | ₩13,680 | ₩13,450 | ₩13,670 | +1.64% | 14.6만 |
|---|
| 2026.05.21 | ₩13,260 | ₩13,690 | ₩13,260 | ₩13,460 | +1.51% | 13만 |
|---|
| 2026.05.20 | ₩13,800 | ₩13,840 | ₩13,350 | ₩13,420 | -2.75% | 16.5만 |
|---|
| 2026.05.19 | ₩13,980 | ₩14,170 | ₩13,800 | ₩13,840 | -1.00% | 15.2만 |
|---|
| 2026.05.18 | ₩14,300 | ₩14,380 | ₩13,760 | ₩14,100 | -1.40% | 23.2만 |
|---|
| 2026.05.15 | ₩14,380 | ₩14,800 | ₩14,100 | ₩14,420 | +0.28% | 52.3만 |
|---|
| 2026.05.14 | ₩14,370 | ₩14,640 | ₩14,270 | ₩14,370 | 0.00% | 17.9만 |
|---|
| 2026.05.13 | ₩14,830 | ₩15,170 | ₩14,350 | ₩14,370 | -3.10% | 43.4만 |
|---|
| 2026.05.12 | ₩14,720 | ₩17,090 | ₩14,580 | ₩14,660 | -0.41% | 279.6만 |
|---|
| 2026.05.11 | ₩14,940 | ₩15,110 | ₩14,660 | ₩14,720 | -1.47% | 25.5만 |
|---|
| 2026.05.08 | ₩14,940 | ₩15,220 | ₩14,600 | ₩14,930 | -0.07% | 21.1만 |
|---|
| 2026.05.07 | ₩14,990 | ₩15,040 | ₩14,720 | ₩14,790 | -1.33% | 28.2만 |
|---|
| 2026.05.06 | ₩15,300 | ₩15,400 | ₩14,880 | ₩15,160 | -0.92% | 38.2만 |
|---|
| 2026.05.04 | ₩15,780 | ₩15,940 | ₩15,480 | ₩15,500 | -1.77% | 40.6만 |
|---|
| 2026.04.30 | ₩16,160 | ₩16,900 | ₩15,870 | ₩16,040 | -0.74% | 128.8만 |
|---|
| 2026.04.29 | ₩16,140 | ₩16,300 | ₩15,730 | ₩15,880 | -1.61% | 36.3만 |
|---|
| 2026.04.28 | ₩16,120 | ₩16,230 | ₩15,910 | ₩16,040 | -0.50% | 17.3만 |
|---|
| 2026.04.27 | ₩16,160 | ₩16,160 | ₩15,800 | ₩16,120 | -0.25% | 24.7만 |
|---|
| 2026.04.24 | ₩16,120 | ₩16,270 | ₩16,050 | ₩16,180 | +0.37% | 28.1만 |
|---|
| 2026.04.23 | ₩16,060 | ₩16,320 | ₩15,860 | ₩16,000 | -0.37% | 45.6만 |
|---|
| 2026.04.22 | ₩16,200 | ₩16,650 | ₩15,990 | ₩16,000 | -1.23% | 41.8만 |
|---|
| 2026.04.21 | ₩16,350 | ₩16,360 | ₩15,940 | ₩16,000 | -2.14% | 29.6만 |
|---|
| 2026.04.20 | ₩16,300 | ₩16,410 | ₩16,090 | ₩16,380 | +0.49% | 43.8만 |
|---|
| 2026.04.17 | ₩16,040 | ₩16,260 | ₩15,820 | ₩15,970 | -0.44% | 21.3만 |
|---|
| 2026.04.16 | ₩15,960 | ₩16,190 | ₩15,790 | ₩16,030 | +0.44% | 24.1만 |
|---|
| 2026.04.15 | ₩16,210 | ₩16,210 | ₩15,780 | ₩15,960 | -1.54% | 50.4만 |
|---|
| 2026.04.14 | ₩16,660 | ₩16,660 | ₩16,000 | ₩16,300 | -2.16% | 43.3만 |
|---|
| 2026.04.13 | ₩17,050 | ₩17,100 | ₩16,190 | ₩16,840 | -1.23% | 86.6만 |
|---|
| 2026.04.10 | ₩15,560 | ₩16,000 | ₩15,400 | ₩16,000 | +2.83% | 43만 |
|---|
| 2026.04.09 | ₩15,740 | ₩15,850 | ₩15,400 | ₩15,670 | -0.44% | 83.4만 |
|---|
| 2026.04.08 | ₩14,690 | ₩15,650 | ₩14,690 | ₩15,300 | +4.15% | 131.9만 |
|---|
| 2026.04.07 | ₩16,100 | ₩18,130 | ₩16,030 | ₩17,090 | +6.15% | 352.1만 |
|---|
| 2026.04.06 | ₩17,220 | ₩17,230 | ₩16,490 | ₩16,520 | -4.07% | 60.1만 |
|---|
| 2026.04.03 | ₩17,320 | ₩17,570 | ₩16,700 | ₩17,040 | -1.62% | 162.9만 |
|---|
| 2026.04.02 | ₩16,050 | ₩19,200 | ₩15,750 | ₩17,320 | +7.91% | 620.5만 |
|---|
| 2026.04.01 | ₩15,500 | ₩16,190 | ₩15,430 | ₩16,050 | +3.55% | 40.4만 |
|---|
| 2026.03.31 | ₩17,080 | ₩17,140 | ₩15,810 | ₩15,860 | -7.14% | 60.7만 |
|---|
| 2026.03.30 | ₩17,900 | ₩18,470 | ₩16,850 | ₩16,860 | -5.81% | 109.7만 |
|---|
| 2026.03.27 | ₩18,040 | ₩18,190 | ₩16,580 | ₩16,730 | -7.26% | 91만 |
|---|
| 2026.03.26 | ₩17,350 | ₩18,150 | ₩17,110 | ₩17,640 | +1.67% | 154.3만 |
|---|
| 2026.03.25 | ₩17,050 | ₩17,580 | ₩16,700 | ₩17,170 | +0.70% | 64.7만 |
|---|
| 2026.03.24 | ₩16,350 | ₩18,040 | ₩16,320 | ₩17,290 | +5.75% | 161.1만 |
|---|
| 2026.03.23 | ₩17,900 | ₩19,480 | ₩17,590 | ₩17,820 | -0.45% | 289.6만 |
|---|
| 2026.03.20 | ₩18,000 | ₩18,930 | ₩17,500 | ₩17,520 | -2.67% | 104.8만 |
|---|
| 2026.03.19 | ₩19,170 | ₩19,980 | ₩18,200 | ₩18,680 | -2.56% | 344.6만 |
|---|
| 2026.03.18 | ₩18,180 | ₩18,520 | ₩17,580 | ₩17,670 | -2.81% | 124.6만 |
|---|
| 2026.03.17 | ₩17,930 | ₩19,300 | ₩17,740 | ₩18,740 | +4.52% | 177.1만 |
|---|
| 2026.03.16 | ₩19,990 | ₩20,450 | ₩18,740 | ₩18,940 | -5.25% | 188.7만 |
|---|
| 2026.03.13 | ₩21,200 | ₩22,300 | ₩19,990 | ₩19,990 | -5.71% | 377.1만 |
|---|
| 2026.03.12 | ₩21,850 | ₩22,200 | ₩20,050 | ₩20,200 | -7.55% | 445.4만 |
|---|
| 2026.03.11 | ₩20,350 | ₩23,200 | ₩19,430 | ₩20,250 | -0.49% | 655.6만 |
|---|
| 2026.03.10 | ₩19,390 | ₩20,950 | ₩19,100 | ₩20,950 | +8.05% | 111.6만 |
|---|
| 2026.03.09 | ₩26,100 | ₩26,100 | ₩22,800 | ₩22,800 | -12.64% | 90.8만 |
|---|
| 2026.03.06 | ₩29,300 | ₩29,300 | ₩23,250 | ₩23,250 | -20.65% | 123.2만 |
|---|
| 2026.03.05 | ₩26,500 | ₩33,575 | ₩21,700 | ₩28,150 | +6.23% | 1730.3만 |
|---|
| 2026.03.04 | ₩27,400 | ₩27,450 | ₩24,150 | ₩27,450 | +0.18% | 778.4만 |
|---|
| 2026.03.03 | ₩21,150 | ₩21,150 | ₩21,150 | ₩21,150 | 0.00% | 102.4만 |
|---|
| 2026.02.27 | ₩16,400 | ₩16,760 | ₩16,000 | ₩16,300 | -0.61% | 70.5만 |
|---|
| 2026.02.26 | ₩17,300 | ₩17,450 | ₩16,520 | ₩16,770 | -3.06% | 95.9만 |
|---|
| 2026.02.25 | ₩17,520 | ₩18,570 | ₩17,410 | ₩17,450 | -0.40% | 134.6만 |
|---|
| 2026.02.24 | ₩19,000 | ₩19,900 | ₩18,050 | ₩18,330 | -3.53% | 211.2만 |
|---|
| 2026.02.23 | ₩17,890 | ₩20,850 | ₩17,250 | ₩19,030 | +6.37% | 1009.7만 |
|---|
| 2026.02.20 | ₩17,190 | ₩20,200 | ₩16,950 | ₩18,840 | +9.60% | 1073.1만 |
|---|
| 2026.02.19 | ₩15,700 | ₩16,500 | ₩15,460 | ₩16,350 | +4.14% | 105.9만 |
|---|
| 2026.02.13 | ₩15,260 | ₩15,260 | ₩14,950 | ₩15,190 | -0.46% | 27.6만 |
|---|
| 2026.02.12 | ₩15,290 | ₩15,970 | ₩15,180 | ₩15,580 | +1.90% | 56.7만 |
|---|
| 2026.02.11 | ₩15,550 | ₩15,750 | ₩15,150 | ₩15,290 | -1.67% | 33.3만 |
|---|
| 2026.02.10 | ₩14,630 | ₩16,090 | ₩14,500 | ₩15,510 | +6.02% | 109.4만 |
|---|
| 2026.02.09 | ₩14,500 | ₩14,700 | ₩14,430 | ₩14,540 | +0.28% | 32.6만 |
|---|
| 2026.02.06 | ₩14,320 | ₩15,440 | ₩14,220 | ₩14,990 | +4.68% | 86.2만 |
|---|
| 2026.02.05 | ₩14,800 | ₩15,000 | ₩14,540 | ₩14,690 | -0.74% | 36.6만 |
|---|
| 2026.02.04 | ₩14,600 | ₩14,810 | ₩14,410 | ₩14,630 | +0.21% | 42.5만 |
|---|
| 2026.02.03 | ₩14,340 | ₩14,340 | ₩14,040 | ₩14,220 | -0.84% | 36.1만 |
|---|
| 2026.02.02 | ₩14,850 | ₩15,160 | ₩14,350 | ₩14,400 | -3.03% | 80.6만 |
|---|
| 2026.01.30 | ₩15,550 | ₩16,000 | ₩15,000 | ₩15,950 | +2.57% | 169.3만 |
|---|
| 2026.01.29 | ₩14,400 | ₩15,100 | ₩14,350 | ₩14,940 | +3.75% | 143.2만 |
|---|
| 2026.01.28 | ₩14,390 | ₩14,400 | ₩14,200 | ₩14,350 | -0.28% | 18.5만 |
|---|
| 2026.01.27 | ₩14,160 | ₩14,300 | ₩14,080 | ₩14,270 | +0.78% | 15.1만 |
|---|
| 2026.01.26 | ₩14,060 | ₩14,350 | ₩14,040 | ₩14,320 | +1.85% | 27.1만 |
|---|
| 2026.01.23 | ₩13,860 | ₩14,050 | ₩13,830 | ₩14,020 | +1.15% | 14.4만 |
|---|
| 2026.01.22 | ₩13,950 | ₩13,980 | ₩13,830 | ₩13,920 | -0.22% | 10.8만 |
|---|
| 2026.01.21 | ₩14,050 | ₩14,090 | ₩13,820 | ₩13,910 | -1.00% | 16.8만 |
|---|
| 2026.01.20 | ₩13,950 | ₩14,050 | ₩13,880 | ₩14,030 | +0.57% | 16.6만 |
|---|
| 2026.01.19 | ₩14,070 | ₩14,070 | ₩13,870 | ₩13,960 | -0.78% | 25.4만 |
|---|
| 2026.01.16 | ₩14,490 | ₩14,490 | ₩14,050 | ₩14,120 | -2.55% | 39.8만 |
|---|
| 2026.01.15 | ₩14,510 | ₩14,890 | ₩14,280 | ₩14,800 | +2.00% | 87.5만 |
|---|
| 2026.01.14 | ₩14,590 | ₩15,230 | ₩14,310 | ₩14,670 | +0.55% | 127.4만 |
|---|
| 2026.01.13 | ₩14,350 | ₩14,430 | ₩14,050 | ₩14,330 | -0.14% | 29.4만 |
|---|
| 2026.01.12 | ₩14,300 | ₩14,710 | ₩14,120 | ₩14,460 | +1.12% | 70만 |
|---|
| 2026.01.09 | ₩14,060 | ₩14,220 | ₩14,000 | ₩14,020 | -0.28% | 14만 |
|---|
| 2026.01.08 | ₩13,960 | ₩14,050 | ₩13,750 | ₩13,930 | -0.21% | 13.4만 |
|---|
| 2026.01.07 | ₩14,100 | ₩14,220 | ₩13,900 | ₩13,950 | -1.06% | 16.9만 |
|---|
| 2026.01.06 | ₩14,200 | ₩14,800 | ₩14,030 | ₩14,170 | -0.21% | 95.6만 |
|---|
| 2026.01.05 | ₩14,190 | ₩14,500 | ₩13,970 | ₩14,100 | -0.63% | 67.3만 |
|---|
| 2026.01.02 | ₩13,940 | ₩13,990 | ₩13,810 | ₩13,990 | +0.36% | 6.8만 |
|---|
| 2025.12.30 | ₩13,890 | ₩13,960 | ₩13,880 | ₩13,940 | +0.36% | 2.4만 |
|---|
| 2025.12.29 | ₩13,870 | ₩13,960 | ₩13,700 | ₩13,890 | +0.14% | 4.9만 |
|---|
| 2025.12.26 | ₩13,990 | ₩14,060 | ₩13,840 | ₩13,920 | -0.50% | 5.6만 |
|---|
| 2025.12.24 | ₩14,060 | ₩14,090 | ₩13,940 | ₩14,090 | +0.21% | 3.9만 |
|---|
| 2025.12.23 | ₩14,080 | ₩14,150 | ₩13,940 | ₩14,000 | -0.57% | 4만 |
|---|
| 2025.12.22 | ₩13,890 | ₩14,110 | ₩13,890 | ₩14,000 | +0.79% | 6.7만 |
|---|
| 2025.12.19 | ₩13,820 | ₩13,900 | ₩13,780 | ₩13,880 | +0.43% | 4.1만 |
|---|
| 2025.12.18 | ₩14,450 | ₩14,490 | ₩13,810 | ₩13,820 | -4.36% | 29.2만 |
|---|
| 2025.12.17 | ₩13,820 | ₩13,950 | ₩13,760 | ₩13,850 | +0.22% | 2.9만 |
|---|
| 2025.12.16 | ₩13,900 | ₩13,950 | ₩13,740 | ₩13,790 | -0.79% | 6.3만 |
|---|
| 2025.12.15 | ₩13,930 | ₩14,040 | ₩13,920 | ₩13,940 | +0.07% | 2.5만 |
|---|
| 2025.12.12 | ₩14,070 | ₩14,070 | ₩13,950 | ₩14,050 | -0.14% | 2.4만 |
|---|
| 2025.12.11 | ₩14,080 | ₩14,090 | ₩13,920 | ₩14,050 | -0.21% | 3.1만 |
|---|
| 2025.12.10 | ₩13,960 | ₩13,990 | ₩13,900 | ₩13,930 | -0.21% | 2.6만 |
|---|
| 2025.12.09 | ₩14,050 | ₩14,050 | ₩13,910 | ₩13,950 | -0.71% | 3.2만 |
|---|
| 2025.12.08 | ₩14,180 | ₩14,180 | ₩13,940 | ₩14,050 | -0.92% | 3.6만 |
|---|
| 2025.12.05 | ₩14,150 | ₩14,230 | ₩14,100 | ₩14,180 | +0.21% | 3.3만 |
|---|
| 2025.12.04 | ₩14,200 | ₩14,260 | ₩14,120 | ₩14,180 | -0.14% | 2.8만 |
|---|
| 2025.12.03 | ₩14,240 | ₩14,290 | ₩14,120 | ₩14,270 | +0.21% | 3.5만 |
|---|
| 2025.12.02 | ₩14,300 | ₩14,370 | ₩14,070 | ₩14,320 | +0.14% | 6.7만 |
|---|
| 2025.12.01 | ₩14,000 | ₩14,350 | ₩14,000 | ₩14,340 | +2.43% | 10.9만 |
|---|
| 2025.11.28 | ₩13,980 | ₩14,020 | ₩13,950 | ₩14,000 | +0.14% | 2.8만 |
|---|
| 2025.11.27 | ₩13,970 | ₩14,040 | ₩13,900 | ₩13,980 | +0.07% | 2.8만 |
|---|
| 2025.11.26 | ₩13,870 | ₩13,990 | ₩13,850 | ₩13,990 | +0.87% | 3.2만 |
|---|
| 2025.11.25 | ₩13,990 | ₩14,090 | ₩13,900 | ₩13,940 | -0.36% | 3.2만 |
|---|
| 2025.11.24 | ₩13,890 | ₩14,080 | ₩13,830 | ₩13,990 | +0.72% | 4.9만 |
|---|
| 2025.11.21 | ₩13,940 | ₩13,960 | ₩13,800 | ₩13,820 | -0.86% | 2.7만 |
|---|
| 2025.11.20 | ₩13,880 | ₩14,060 | ₩13,840 | ₩14,050 | +1.22% | 4.3만 |
|---|
| 2025.11.19 | ₩13,940 | ₩14,020 | ₩13,830 | ₩13,900 | -0.29% | 3.8만 |
|---|
| 2025.11.18 | ₩14,000 | ₩14,160 | ₩13,870 | ₩13,980 | -0.14% | 4.6만 |
|---|
| 2025.11.17 | ₩14,200 | ₩14,260 | ₩14,090 | ₩14,150 | -0.35% | 3.8만 |
|---|
| 2025.11.14 | ₩14,090 | ₩14,240 | ₩14,000 | ₩14,120 | +0.21% | 8.3만 |
|---|
| 2025.11.13 | ₩13,870 | ₩14,150 | ₩13,800 | ₩14,100 | +1.66% | 8.6만 |
|---|
| 2025.11.12 | ₩13,980 | ₩14,080 | ₩13,950 | ₩14,080 | +0.72% | 6.2만 |
|---|
| 2025.11.11 | ₩13,930 | ₩14,080 | ₩13,880 | ₩13,920 | -0.07% | 3.3만 |
|---|
| 2025.11.10 | ₩13,780 | ₩13,960 | ₩13,780 | ₩13,910 | +0.94% | 3.5만 |
|---|
| 2025.11.07 | ₩13,830 | ₩13,900 | ₩13,800 | ₩13,850 | +0.14% | 2.8만 |
|---|
| 2025.11.06 | ₩13,910 | ₩13,980 | ₩13,830 | ₩13,920 | +0.07% | 4.2만 |
|---|
| 2025.11.05 | ₩14,000 | ₩14,050 | ₩13,700 | ₩13,950 | -0.36% | 8.4만 |
|---|
| 2025.11.04 | ₩13,980 | ₩14,040 | ₩13,860 | ₩13,900 | -0.57% | 5.5만 |
|---|
| 2025.11.03 | ₩14,050 | ₩14,110 | ₩13,910 | ₩13,930 | -0.85% | 4.4만 |
|---|
| 2025.10.31 | ₩13,920 | ₩13,940 | ₩13,870 | ₩13,910 | -0.07% | 3.2만 |
|---|
| 2025.10.30 | ₩14,090 | ₩14,090 | ₩13,900 | ₩13,970 | -0.85% | 8.4만 |
|---|
| 2025.10.29 | ₩14,200 | ₩14,250 | ₩14,070 | ₩14,080 | -0.85% | 6.9만 |
|---|
| 2025.10.28 | ₩14,290 | ₩14,300 | ₩14,160 | ₩14,200 | -0.63% | 5.6만 |
|---|
| 2025.10.27 | ₩14,450 | ₩14,450 | ₩14,270 | ₩14,350 | -0.69% | 11.2만 |
|---|
| 2025.10.24 | ₩14,700 | ₩14,840 | ₩14,490 | ₩14,510 | -1.29% | 16.3만 |
|---|
| 2025.10.23 | ₩14,940 | ₩15,000 | ₩14,350 | ₩14,490 | -3.01% | 39.3만 |
|---|
| 2025.10.22 | ₩14,080 | ₩14,270 | ₩14,010 | ₩14,180 | +0.71% | 6.3만 |
|---|
| 2025.10.21 | ₩14,150 | ₩14,280 | ₩14,030 | ₩14,110 | -0.28% | 4.8만 |
|---|
| 2025.10.20 | ₩13,970 | ₩14,090 | ₩13,850 | ₩14,080 | +0.79% | 4.3만 |
|---|
| 2025.10.17 | ₩14,030 | ₩14,120 | ₩13,900 | ₩13,960 | -0.50% | 5.8만 |
|---|
| 2025.10.16 | ₩14,090 | ₩14,200 | ₩14,020 | ₩14,130 | +0.28% | 5.6만 |
|---|
| 2025.10.15 | ₩13,900 | ₩14,100 | ₩13,850 | ₩14,040 | +1.01% | 3.7만 |
|---|
| 2025.10.14 | ₩13,940 | ₩14,170 | ₩13,780 | ₩13,860 | -0.57% | 8.6만 |
|---|
| 2025.10.13 | ₩13,760 | ₩13,970 | ₩13,720 | ₩13,920 | +1.16% | 5만 |
|---|
| 2025.10.10 | ₩14,140 | ₩14,160 | ₩13,800 | ₩14,050 | -0.64% | 6.5만 |
|---|