시장 데이터를 불러오는 중
전체 종목
삼천리 과거 주가
Samchully · 004690.KS · KOSPI
주요 제품·사업: 도시가스 공급/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samchully · 004690.KS · KOSPI
주요 제품·사업: 도시가스 공급/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩128,700 | ₩128,900 | ₩126,200 | ₩127,900 | -0.62% | 5.5천 |
| 2026.10.07 | ₩128,400 | ₩129,000 | ₩126,400 | ₩128,300 | -0.08% | 4.9천 |
| 2026.10.06 | ₩128,100 | ₩128,100 | ₩125,700 | ₩127,700 | -0.31% | 3.9천 |
| 2026.10.02 | ₩128,600 | ₩128,700 | ₩126,100 | ₩128,700 | +0.08% | 2.8천 |
| 2026.10.01 | ₩127,800 | ₩129,100 | ₩126,300 | ₩127,300 | -0.39% | 4.8천 |
| 2026.09.30 | ₩131,200 | ₩131,200 | ₩128,100 | ₩128,700 | -1.91% | 4.8천 |
| 2026.09.29 | ₩132,300 | ₩132,300 | ₩129,000 | ₩131,000 | -0.98% | 5천 |
| 2026.09.28 | ₩130,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,700 |
| ₩131,400 |
| +1.00% |
| 4천 |
| 2026.09.23 | ₩130,100 | ₩130,900 | ₩129,000 | ₩130,900 | +0.61% | 3.8천 |
|---|
| 2026.09.22 | ₩130,900 | ₩130,900 | ₩129,600 | ₩130,500 | -0.31% | 3천 |
|---|
| 2026.09.21 | ₩132,200 | ₩132,300 | ₩129,700 | ₩131,300 | -0.68% | 8.3천 |
|---|
| 2026.09.18 | ₩133,700 | ₩133,700 | ₩130,350 | ₩131,900 | -1.35% | 1.1만 |
|---|
| 2026.09.17 | ₩132,200 | ₩133,000 | ₩130,600 | ₩131,900 | -0.23% | 3.7천 |
|---|
| 2026.09.16 | ₩134,500 | ₩134,500 | ₩131,000 | ₩132,200 | -1.71% | 3천 |
|---|
| 2026.09.15 | ₩135,400 | ₩136,300 | ₩132,800 | ₩132,800 | -1.92% | 5.8천 |
|---|
| 2026.09.14 | ₩138,200 | ₩138,400 | ₩134,600 | ₩135,500 | -1.95% | 4.6천 |
|---|
| 2026.09.11 | ₩137,400 | ₩137,500 | ₩135,000 | ₩136,900 | -0.36% | 1.2만 |
|---|
| 2026.09.10 | ₩134,700 | ₩138,400 | ₩133,000 | ₩138,000 | +2.45% | 8.3천 |
|---|
| 2026.09.09 | ₩133,200 | ₩134,500 | ₩131,700 | ₩134,500 | +0.98% | 4.3천 |
|---|
| 2026.09.08 | ₩133,800 | ₩133,900 | ₩131,800 | ₩132,500 | -0.97% | 5.8천 |
|---|
| 2026.09.07 | ₩136,700 | ₩136,900 | ₩132,300 | ₩133,400 | -2.41% | 5.3천 |
|---|
| 2026.09.04 | ₩136,500 | ₩136,700 | ₩134,100 | ₩136,700 | +0.15% | 9.3천 |
|---|
| 2026.09.03 | ₩135,400 | ₩136,600 | ₩134,100 | ₩136,500 | +0.81% | 7.1천 |
|---|
| 2026.09.02 | ₩134,000 | ₩135,700 | ₩132,000 | ₩135,700 | +1.27% | 7.8천 |
|---|
| 2026.09.01 | ₩132,800 | ₩135,400 | ₩132,800 | ₩134,500 | +1.28% | 5.6천 |
|---|
| 2026.08.31 | ₩132,300 | ₩133,400 | ₩130,600 | ₩133,400 | +0.83% | 6.4천 |
|---|
| 2026.08.28 | ₩130,100 | ₩132,600 | ₩129,500 | ₩132,400 | +1.77% | 5.2천 |
|---|
| 2026.08.27 | ₩131,200 | ₩131,600 | ₩129,000 | ₩130,900 | -0.23% | 6.7천 |
|---|
| 2026.08.26 | ₩131,800 | ₩131,800 | ₩130,000 | ₩131,000 | -0.61% | 2.4천 |
|---|
| 2026.08.25 | ₩130,000 | ₩130,900 | ₩127,400 | ₩130,500 | +0.38% | 5.1천 |
|---|
| 2026.08.24 | ₩129,200 | ₩130,000 | ₩126,700 | ₩130,000 | +0.62% | 2천 |
|---|
| 2026.08.21 | ₩128,800 | ₩130,600 | ₩126,300 | ₩129,900 | +0.85% | 6.8천 |
|---|
| 2026.08.20 | ₩129,600 | ₩131,400 | ₩127,500 | ₩130,400 | +0.62% | 1.1만 |
|---|
| 2026.08.19 | ₩123,000 | ₩130,800 | ₩121,200 | ₩130,100 | +5.77% | 3만 |
|---|
| 2026.08.18 | ₩123,800 | ₩125,000 | ₩122,100 | ₩124,300 | +0.40% | 1.1만 |
|---|
| 2026.08.14 | ₩122,100 | ₩124,900 | ₩120,700 | ₩124,700 | +2.13% | 7.7천 |
|---|
| 2026.08.13 | ₩123,900 | ₩123,900 | ₩120,400 | ₩122,700 | -0.97% | 7.7천 |
|---|
| 2026.08.12 | ₩123,700 | ₩124,700 | ₩122,000 | ₩123,200 | -0.40% | 8.5천 |
|---|
| 2026.08.11 | ₩123,600 | ₩124,900 | ₩122,200 | ₩123,700 | +0.08% | 7.7천 |
|---|
| 2026.08.10 | ₩120,200 | ₩124,600 | ₩119,800 | ₩123,100 | +2.41% | 9.4천 |
|---|
| 2026.08.07 | ₩120,100 | ₩120,700 | ₩118,500 | ₩120,100 | 0.00% | 7.9천 |
|---|
| 2026.08.06 | ₩120,000 | ₩120,300 | ₩118,500 | ₩119,800 | -0.17% | 5.8천 |
|---|
| 2026.08.05 | ₩119,000 | ₩120,600 | ₩118,200 | ₩119,800 | +0.67% | 7.4천 |
|---|
| 2026.08.04 | ₩116,200 | ₩118,900 | ₩115,600 | ₩118,900 | +2.32% | 8.7천 |
|---|
| 2026.08.03 | ₩118,800 | ₩118,800 | ₩113,800 | ₩115,800 | -2.53% | 9.3천 |
|---|
| 2026.07.31 | ₩116,000 | ₩118,400 | ₩112,100 | ₩118,300 | +1.98% | 6.9천 |
|---|
| 2026.07.30 | ₩109,600 | ₩116,700 | ₩109,600 | ₩116,300 | +6.11% | 1.1만 |
|---|
| 2026.07.29 | ₩114,900 | ₩117,300 | ₩108,800 | ₩111,200 | -3.22% | 1.3만 |
|---|
| 2026.07.28 | ₩116,900 | ₩117,000 | ₩113,600 | ₩114,900 | -1.71% | 8.9천 |
|---|
| 2026.07.27 | ₩120,300 | ₩120,300 | ₩116,600 | ₩118,000 | -1.91% | 6.2천 |
|---|
| 2026.07.24 | ₩116,200 | ₩121,100 | ₩115,600 | ₩119,200 | +2.58% | 1.2만 |
|---|
| 2026.07.23 | ₩114,900 | ₩116,600 | ₩113,800 | ₩116,400 | +1.31% | 7.3천 |
|---|
| 2026.07.22 | ₩113,000 | ₩115,500 | ₩112,100 | ₩113,900 | +0.80% | 8천 |
|---|
| 2026.07.21 | ₩111,600 | ₩112,000 | ₩108,400 | ₩111,900 | +0.27% | 7천 |
|---|
| 2026.07.20 | ₩113,400 | ₩113,600 | ₩111,000 | ₩111,100 | -2.03% | 6.3천 |
|---|
| 2026.07.16 | ₩114,000 | ₩115,800 | ₩112,800 | ₩114,400 | +0.35% | 7.6천 |
|---|
| 2026.07.15 | ₩113,400 | ₩115,800 | ₩113,100 | ₩113,800 | +0.35% | 9천 |
|---|
| 2026.07.14 | ₩114,800 | ₩115,200 | ₩111,500 | ₩113,800 | -0.87% | 1.6만 |
|---|
| 2026.07.13 | ₩114,300 | ₩115,600 | ₩111,600 | ₩112,100 | -1.92% | 1.5만 |
|---|
| 2026.07.10 | ₩113,100 | ₩115,800 | ₩112,800 | ₩113,400 | +0.27% | 2만 |
|---|
| 2026.07.09 | ₩114,300 | ₩116,500 | ₩111,600 | ₩114,100 | -0.17% | 9.1천 |
|---|
| 2026.07.08 | ₩119,000 | ₩119,300 | ₩113,500 | ₩114,300 | -3.95% | 1.1만 |
|---|
| 2026.07.07 | ₩117,700 | ₩120,000 | ₩115,500 | ₩118,200 | +0.42% | 1.2만 |
|---|
| 2026.07.06 | ₩117,500 | ₩118,900 | ₩115,500 | ₩117,700 | +0.17% | 3.2천 |
|---|
| 2026.07.03 | ₩117,700 | ₩118,300 | ₩114,600 | ₩118,300 | +0.51% | 4.9천 |
|---|
| 2026.07.02 | ₩117,100 | ₩119,800 | ₩114,500 | ₩117,000 | -0.09% | 2.7천 |
|---|
| 2026.07.01 | ₩116,700 | ₩117,100 | ₩113,400 | ₩117,100 | +0.34% | 6천 |
|---|
| 2026.06.30 | ₩118,200 | ₩118,200 | ₩113,800 | ₩114,000 | -3.55% | 8.7천 |
|---|
| 2026.06.29 | ₩111,000 | ₩117,600 | ₩109,900 | ₩116,900 | +5.32% | 2만 |
|---|
| 2026.06.26 | ₩113,800 | ₩113,800 | ₩107,600 | ₩109,900 | -3.43% | 2만 |
|---|
| 2026.06.25 | ₩114,400 | ₩116,700 | ₩111,900 | ₩112,300 | -1.84% | 1.3만 |
|---|
| 2026.06.24 | ₩112,200 | ₩115,700 | ₩110,100 | ₩112,500 | +0.27% | 1.3만 |
|---|
| 2026.06.23 | ₩115,500 | ₩116,500 | ₩112,200 | ₩113,400 | -1.82% | 1.4만 |
|---|
| 2026.06.22 | ₩117,200 | ₩117,200 | ₩115,000 | ₩115,500 | -1.45% | 5.3천 |
|---|
| 2026.06.19 | ₩122,400 | ₩122,400 | ₩115,200 | ₩115,200 | -5.88% | 2.5만 |
|---|
| 2026.06.18 | ₩124,500 | ₩124,500 | ₩119,900 | ₩122,400 | -1.69% | 9.5천 |
|---|
| 2026.06.17 | ₩126,100 | ₩127,000 | ₩123,000 | ₩123,800 | -1.82% | 1.2만 |
|---|
| 2026.06.16 | ₩125,400 | ₩126,100 | ₩122,600 | ₩126,100 | +0.56% | 1.2만 |
|---|
| 2026.06.15 | ₩123,000 | ₩127,500 | ₩122,400 | ₩124,600 | +1.30% | 2.1만 |
|---|
| 2026.06.12 | ₩120,600 | ₩122,900 | ₩120,500 | ₩122,100 | +1.24% | 1.6만 |
|---|
| 2026.06.11 | ₩116,900 | ₩120,600 | ₩116,600 | ₩120,000 | +2.65% | 1.1만 |
|---|
| 2026.06.10 | ₩119,400 | ₩119,400 | ₩115,000 | ₩117,100 | -1.93% | 1.2만 |
|---|
| 2026.06.09 | ₩119,300 | ₩120,800 | ₩115,600 | ₩119,900 | +0.50% | 9.5천 |
|---|
| 2026.06.08 | ₩117,500 | ₩117,800 | ₩110,500 | ₩117,200 | -0.26% | 1.7만 |
|---|
| 2026.06.05 | ₩118,800 | ₩122,000 | ₩118,800 | ₩121,000 | +1.85% | 9.1천 |
|---|
| 2026.06.04 | ₩119,700 | ₩121,300 | ₩117,400 | ₩120,000 | +0.25% | 1.4만 |
|---|
| 2026.06.02 | ₩121,700 | ₩121,700 | ₩117,000 | ₩119,900 | -1.48% | 1.1만 |
|---|
| 2026.06.01 | ₩123,500 | ₩123,600 | ₩120,000 | ₩120,400 | -2.51% | 2.1만 |
|---|
| 2026.05.29 | ₩125,000 | ₩127,200 | ₩124,300 | ₩124,600 | -0.32% | 7천 |
|---|
| 2026.05.28 | ₩125,100 | ₩125,800 | ₩122,700 | ₩125,700 | +0.48% | 1.8만 |
|---|
| 2026.05.27 | ₩125,200 | ₩125,800 | ₩124,000 | ₩124,700 | -0.40% | 3만 |
|---|
| 2026.05.26 | ₩129,900 | ₩129,900 | ₩124,500 | ₩125,800 | -3.16% | 2.2만 |
|---|
| 2026.05.22 | ₩126,600 | ₩128,500 | ₩124,500 | ₩127,700 | +0.87% | 6.8천 |
|---|
| 2026.05.21 | ₩124,600 | ₩126,500 | ₩124,600 | ₩125,400 | +0.64% | 1.2만 |
|---|
| 2026.05.20 | ₩126,700 | ₩127,200 | ₩121,900 | ₩123,200 | -2.76% | 1.4만 |
|---|
| 2026.05.19 | ₩132,000 | ₩132,000 | ₩125,600 | ₩127,200 | -3.64% | 1.3만 |
|---|
| 2026.05.18 | ₩135,600 | ₩135,600 | ₩131,500 | ₩132,000 | -2.65% | 1만 |
|---|
| 2026.05.15 | ₩138,800 | ₩140,800 | ₩135,100 | ₩136,500 | -1.66% | 2만 |
|---|
| 2026.05.14 | ₩137,500 | ₩137,800 | ₩135,000 | ₩136,800 | -0.51% | 1만 |
|---|
| 2026.05.13 | ₩141,200 | ₩141,300 | ₩135,700 | ₩136,600 | -3.26% | 2만 |
|---|
| 2026.05.12 | ₩144,300 | ₩144,300 | ₩138,800 | ₩141,200 | -2.15% | 2.4만 |
|---|
| 2026.05.11 | ₩145,000 | ₩145,500 | ₩142,500 | ₩144,500 | -0.34% | 2.2만 |
|---|
| 2026.05.08 | ₩147,700 | ₩147,700 | ₩142,100 | ₩145,400 | -1.56% | 1.5만 |
|---|
| 2026.05.07 | ₩148,200 | ₩148,200 | ₩145,700 | ₩147,200 | -0.67% | 1.3만 |
|---|
| 2026.05.06 | ₩148,700 | ₩149,300 | ₩145,500 | ₩148,000 | -0.47% | 1.8만 |
|---|
| 2026.05.04 | ₩147,900 | ₩148,700 | ₩144,600 | ₩148,500 | +0.41% | 1.4만 |
|---|
| 2026.04.30 | ₩147,000 | ₩147,900 | ₩144,000 | ₩147,600 | +0.41% | 1.9만 |
|---|
| 2026.04.29 | ₩145,100 | ₩148,700 | ₩145,100 | ₩147,800 | +1.86% | 1.6만 |
|---|
| 2026.04.28 | ₩143,800 | ₩146,000 | ₩142,600 | ₩145,200 | +0.97% | 1만 |
|---|
| 2026.04.27 | ₩144,000 | ₩145,500 | ₩141,100 | ₩143,300 | -0.49% | 1.5만 |
|---|
| 2026.04.24 | ₩140,500 | ₩144,600 | ₩138,000 | ₩144,000 | +2.49% | 2.9만 |
|---|
| 2026.04.23 | ₩136,900 | ₩141,100 | ₩136,000 | ₩139,700 | +2.05% | 2.5만 |
|---|
| 2026.04.22 | ₩137,500 | ₩137,500 | ₩134,800 | ₩136,100 | -1.02% | 1.1만 |
|---|
| 2026.04.21 | ₩137,600 | ₩138,600 | ₩136,600 | ₩137,500 | -0.07% | 1.2만 |
|---|
| 2026.04.20 | ₩137,200 | ₩138,600 | ₩136,000 | ₩137,500 | +0.22% | 1.5만 |
|---|
| 2026.04.17 | ₩137,500 | ₩138,800 | ₩135,100 | ₩138,000 | +0.36% | 1.8만 |
|---|
| 2026.04.16 | ₩134,600 | ₩138,300 | ₩134,100 | ₩137,500 | +2.15% | 1.6만 |
|---|
| 2026.04.15 | ₩132,500 | ₩134,400 | ₩131,300 | ₩134,100 | +1.21% | 2.1만 |
|---|
| 2026.04.14 | ₩132,500 | ₩132,500 | ₩131,100 | ₩132,000 | -0.38% | 1.3만 |
|---|
| 2026.04.13 | ₩132,000 | ₩132,100 | ₩129,500 | ₩130,800 | -0.91% | 1.2만 |
|---|
| 2026.04.10 | ₩135,800 | ₩136,000 | ₩131,600 | ₩133,000 | -2.06% | 3.7만 |
|---|
| 2026.04.09 | ₩137,000 | ₩137,500 | ₩134,600 | ₩135,600 | -1.02% | 1.1만 |
|---|
| 2026.04.08 | ₩137,400 | ₩138,500 | ₩135,000 | ₩137,900 | +0.36% | 2.7만 |
|---|
| 2026.04.07 | ₩136,700 | ₩136,900 | ₩133,600 | ₩135,300 | -1.02% | 8.8천 |
|---|
| 2026.04.06 | ₩137,200 | ₩137,300 | ₩134,200 | ₩135,600 | -1.17% | 6.2천 |
|---|
| 2026.04.03 | ₩137,800 | ₩138,100 | ₩136,100 | ₩137,400 | -0.29% | 8.4천 |
|---|
| 2026.04.02 | ₩141,300 | ₩142,000 | ₩132,200 | ₩136,900 | -3.11% | 1.8만 |
|---|
| 2026.04.01 | ₩141,900 | ₩142,000 | ₩139,700 | ₩140,800 | -0.78% | 1.2만 |
|---|
| 2026.03.31 | ₩140,000 | ₩143,000 | ₩138,600 | ₩139,000 | -0.71% | 1.7만 |
|---|
| 2026.03.30 | ₩143,500 | ₩143,900 | ₩141,200 | ₩143,000 | -0.35% | 1만 |
|---|
| 2026.03.27 | ₩146,500 | ₩148,000 | ₩141,100 | ₩147,200 | +0.48% | 1.7만 |
|---|
| 2026.03.26 | ₩151,000 | ₩151,000 | ₩140,000 | ₩149,500 | -0.99% | 1.7만 |
|---|
| 2026.03.25 | ₩153,500 | ₩153,700 | ₩151,200 | ₩153,000 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩151,700 | ₩152,200 | ₩147,000 | ₩150,600 | -0.73% | 2만 |
|---|
| 2026.03.23 | ₩153,400 | ₩154,800 | ₩149,000 | ₩150,000 | -2.22% | 2.8만 |
|---|
| 2026.03.20 | ₩146,500 | ₩154,400 | ₩145,500 | ₩154,400 | +5.39% | 3.9만 |
|---|
| 2026.03.19 | ₩146,900 | ₩147,000 | ₩143,400 | ₩146,000 | -0.61% | 2.8만 |
|---|
| 2026.03.18 | ₩142,300 | ₩143,600 | ₩140,500 | ₩143,400 | +0.77% | 1.7만 |
|---|
| 2026.03.17 | ₩141,100 | ₩142,400 | ₩139,500 | ₩142,300 | +0.85% | 1.3만 |
|---|
| 2026.03.16 | ₩139,500 | ₩142,500 | ₩138,800 | ₩140,000 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩139,000 | ₩144,500 | ₩138,900 | ₩139,700 | +0.50% | 2만 |
|---|
| 2026.03.12 | ₩136,200 | ₩141,100 | ₩136,200 | ₩140,700 | +3.30% | 2만 |
|---|
| 2026.03.11 | ₩136,400 | ₩138,800 | ₩135,000 | ₩136,500 | +0.07% | 1.8만 |
|---|
| 2026.03.10 | ₩134,900 | ₩136,600 | ₩132,900 | ₩136,400 | +1.11% | 1.2만 |
|---|
| 2026.03.09 | ₩136,000 | ₩136,200 | ₩130,500 | ₩131,900 | -3.01% | 1.5만 |
|---|
| 2026.03.06 | ₩140,000 | ₩143,000 | ₩136,000 | ₩137,900 | -1.50% | 3.3만 |
|---|
| 2026.03.05 | ₩138,000 | ₩139,200 | ₩134,700 | ₩136,200 | -1.30% | 1.8만 |
|---|
| 2026.03.04 | ₩142,600 | ₩143,400 | ₩130,600 | ₩132,000 | -7.43% | 5.1만 |
|---|
| 2026.03.03 | ₩157,000 | ₩157,000 | ₩147,200 | ₩147,400 | -6.11% | 3.9만 |
|---|
| 2026.02.27 | ₩153,400 | ₩153,500 | ₩147,600 | ₩152,500 | -0.59% | 2.6만 |
|---|
| 2026.02.26 | ₩154,000 | ₩154,800 | ₩151,000 | ₩154,400 | +0.26% | 1.6만 |
|---|
| 2026.02.25 | ₩154,100 | ₩154,800 | ₩152,300 | ₩153,600 | -0.32% | 1.3만 |
|---|
| 2026.02.24 | ₩156,600 | ₩157,100 | ₩150,600 | ₩153,500 | -1.98% | 2.1만 |
|---|
| 2026.02.23 | ₩161,300 | ₩161,900 | ₩155,600 | ₩157,200 | -2.54% | 1.7만 |
|---|
| 2026.02.20 | ₩155,900 | ₩158,700 | ₩155,000 | ₩157,800 | +1.22% | 1.6만 |
|---|
| 2026.02.19 | ₩156,400 | ₩157,000 | ₩152,700 | ₩155,300 | -0.70% | 1.6만 |
|---|
| 2026.02.13 | ₩150,300 | ₩159,000 | ₩150,000 | ₩155,100 | +3.19% | 3만 |
|---|
| 2026.02.12 | ₩149,900 | ₩151,000 | ₩148,800 | ₩150,900 | +0.67% | 1.7만 |
|---|
| 2026.02.11 | ₩148,700 | ₩149,700 | ₩147,100 | ₩149,700 | +0.67% | 2.4만 |
|---|
| 2026.02.10 | ₩144,000 | ₩148,800 | ₩141,600 | ₩148,100 | +2.85% | 2.3만 |
|---|
| 2026.02.09 | ₩140,100 | ₩143,900 | ₩140,100 | ₩143,700 | +2.57% | 1.5만 |
|---|
| 2026.02.06 | ₩143,400 | ₩143,400 | ₩137,300 | ₩139,500 | -2.72% | 1.7만 |
|---|
| 2026.02.05 | ₩143,700 | ₩145,800 | ₩142,300 | ₩144,800 | +0.77% | 2.2만 |
|---|
| 2026.02.04 | ₩140,300 | ₩144,300 | ₩139,500 | ₩143,300 | +2.14% | 1.9만 |
|---|
| 2026.02.03 | ₩139,800 | ₩141,800 | ₩136,600 | ₩140,400 | +0.43% | 2.6만 |
|---|
| 2026.02.02 | ₩141,500 | ₩141,700 | ₩137,400 | ₩138,500 | -2.12% | 3.3만 |
|---|
| 2026.01.30 | ₩138,300 | ₩145,900 | ₩136,600 | ₩143,600 | +3.83% | 3.7만 |
|---|
| 2026.01.29 | ₩130,400 | ₩139,800 | ₩128,500 | ₩138,000 | +5.83% | 4.6만 |
|---|
| 2026.01.28 | ₩132,100 | ₩132,200 | ₩129,800 | ₩130,400 | -1.29% | 1.3만 |
|---|
| 2026.01.27 | ₩131,500 | ₩131,700 | ₩129,300 | ₩131,300 | -0.15% | 1.3만 |
|---|
| 2026.01.26 | ₩134,100 | ₩136,500 | ₩131,000 | ₩132,400 | -1.27% | 1.8만 |
|---|
| 2026.01.23 | ₩128,000 | ₩132,500 | ₩127,400 | ₩131,900 | +3.05% | 2.3만 |
|---|
| 2026.01.22 | ₩126,300 | ₩127,200 | ₩125,600 | ₩126,800 | +0.40% | 1.3만 |
|---|
| 2026.01.21 | ₩129,000 | ₩129,200 | ₩119,800 | ₩124,500 | -3.49% | 1.7만 |
|---|
| 2026.01.20 | ₩123,000 | ₩127,700 | ₩122,800 | ₩126,400 | +2.76% | 1.7만 |
|---|
| 2026.01.19 | ₩124,300 | ₩124,300 | ₩121,000 | ₩123,000 | -1.05% | 9천 |
|---|
| 2026.01.16 | ₩123,300 | ₩129,400 | ₩122,100 | ₩124,300 | +0.81% | 1.2만 |
|---|
| 2026.01.15 | ₩122,500 | ₩122,700 | ₩121,300 | ₩122,600 | +0.08% | 6.9천 |
|---|
| 2026.01.14 | ₩121,000 | ₩122,000 | ₩119,800 | ₩121,300 | +0.25% | 9천 |
|---|
| 2026.01.13 | ₩120,400 | ₩121,000 | ₩119,100 | ₩121,000 | +0.50% | 1.2만 |
|---|
| 2026.01.12 | ₩120,800 | ₩122,500 | ₩118,900 | ₩120,400 | -0.33% | 7천 |
|---|
| 2026.01.09 | ₩119,600 | ₩121,000 | ₩119,000 | ₩119,600 | 0.00% | 7.1천 |
|---|
| 2026.01.08 | ₩121,400 | ₩121,500 | ₩118,500 | ₩119,200 | -1.81% | 1.3만 |
|---|
| 2026.01.07 | ₩123,700 | ₩123,800 | ₩119,300 | ₩121,000 | -2.18% | 2.2만 |
|---|
| 2026.01.06 | ₩124,000 | ₩124,900 | ₩122,500 | ₩124,000 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩125,500 | ₩127,400 | ₩123,400 | ₩124,400 | -0.88% | 1.5만 |
|---|
| 2026.01.02 | ₩129,000 | ₩129,800 | ₩124,600 | ₩125,500 | -2.71% | 1.4만 |
|---|
| 2025.12.30 | ₩130,500 | ₩130,500 | ₩127,700 | ₩128,500 | -1.53% | 6.1천 |
|---|
| 2025.12.29 | ₩132,000 | ₩138,000 | ₩128,800 | ₩129,500 | -1.89% | 1.2만 |
|---|
| 2025.12.26 | ₩132,200 | ₩132,200 | ₩128,800 | ₩130,100 | -1.59% | 1만 |
|---|
| 2025.12.24 | ₩133,500 | ₩134,000 | ₩130,800 | ₩132,000 | -1.12% | 6.6천 |
|---|
| 2025.12.23 | ₩131,500 | ₩133,000 | ₩130,200 | ₩132,700 | +0.91% | 1만 |
|---|
| 2025.12.22 | ₩130,300 | ₩132,000 | ₩130,000 | ₩131,100 | +0.61% | 5.4천 |
|---|
| 2025.12.19 | ₩130,100 | ₩131,800 | ₩129,200 | ₩130,000 | -0.08% | 9.4천 |
|---|
| 2025.12.18 | ₩132,100 | ₩132,100 | ₩128,600 | ₩130,000 | -1.59% | 8.7천 |
|---|
| 2025.12.17 | ₩131,000 | ₩132,400 | ₩130,300 | ₩132,200 | +0.92% | 6.5천 |
|---|
| 2025.12.16 | ₩133,300 | ₩133,400 | ₩130,300 | ₩131,000 | -1.73% | 7.7천 |
|---|
| 2025.12.15 | ₩132,000 | ₩133,500 | ₩130,200 | ₩132,600 | +0.45% | 1.1만 |
|---|
| 2025.12.12 | ₩129,400 | ₩133,900 | ₩129,400 | ₩133,300 | +3.01% | 1.6만 |
|---|
| 2025.12.11 | ₩125,200 | ₩130,400 | ₩124,200 | ₩129,400 | +3.35% | 1.8만 |
|---|
| 2025.12.10 | ₩125,900 | ₩125,900 | ₩124,000 | ₩124,500 | -1.11% | 6.1천 |
|---|
| 2025.12.09 | ₩126,300 | ₩126,800 | ₩124,300 | ₩125,900 | -0.32% | 5.9천 |
|---|
| 2025.12.08 | ₩128,900 | ₩128,900 | ₩124,800 | ₩126,300 | -2.02% | 1.4만 |
|---|
| 2025.12.05 | ₩131,000 | ₩131,000 | ₩127,500 | ₩127,800 | -2.44% | 7.7천 |
|---|
| 2025.12.04 | ₩129,400 | ₩131,200 | ₩128,400 | ₩129,800 | +0.31% | 1.3만 |
|---|
| 2025.12.03 | ₩121,900 | ₩130,700 | ₩121,800 | ₩130,000 | +6.64% | 2.2만 |
|---|
| 2025.12.02 | ₩121,100 | ₩121,800 | ₩120,300 | ₩121,700 | +0.50% | 5천 |
|---|
| 2025.12.01 | ₩121,300 | ₩122,300 | ₩120,300 | ₩121,100 | -0.16% | 9천 |
|---|
| 2025.11.28 | ₩121,200 | ₩121,900 | ₩120,500 | ₩121,300 | +0.08% | 5.6천 |
|---|
| 2025.11.27 | ₩123,400 | ₩124,300 | ₩120,300 | ₩120,700 | -2.19% | 2.1만 |
|---|
| 2025.11.26 | ₩122,500 | ₩122,800 | ₩121,400 | ₩122,800 | +0.24% | 9.3천 |
|---|
| 2025.11.25 | ₩125,000 | ₩125,500 | ₩121,000 | ₩122,500 | -2.00% | 1.2만 |
|---|
| 2025.11.24 | ₩128,200 | ₩128,300 | ₩123,600 | ₩123,800 | -3.43% | 9.6천 |
|---|
| 2025.11.21 | ₩128,400 | ₩129,100 | ₩125,900 | ₩127,400 | -0.78% | 1.5만 |
|---|
| 2025.11.20 | ₩130,800 | ₩131,600 | ₩129,000 | ₩130,800 | 0.00% | 7.3천 |
|---|
| 2025.11.19 | ₩131,000 | ₩133,200 | ₩130,100 | ₩130,400 | -0.46% | 1.2만 |
|---|
| 2025.11.18 | ₩132,500 | ₩134,900 | ₩130,000 | ₩131,000 | -1.13% | 1.7만 |
|---|
| 2025.11.17 | ₩132,900 | ₩134,500 | ₩130,600 | ₩132,800 | -0.08% | 1.9만 |
|---|
| 2025.11.14 | ₩135,000 | ₩138,000 | ₩132,200 | ₩132,600 | -1.78% | 1.6만 |
|---|
| 2025.11.13 | ₩134,000 | ₩138,200 | ₩133,300 | ₩137,000 | +2.24% | 1.9만 |
|---|
| 2025.11.12 | ₩134,100 | ₩134,100 | ₩130,000 | ₩133,500 | -0.45% | 1.4만 |
|---|
| 2025.11.11 | ₩133,000 | ₩134,600 | ₩132,300 | ₩132,500 | -0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩124,000 | ₩134,500 | ₩123,300 | ₩134,200 | +8.23% | 3.1만 |
|---|
| 2025.11.07 | ₩123,500 | ₩124,300 | ₩120,600 | ₩123,000 | -0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩120,800 | ₩124,100 | ₩119,700 | ₩123,500 | +2.24% | 1.3만 |
|---|
| 2025.11.05 | ₩120,800 | ₩120,800 | ₩116,700 | ₩119,900 | -0.75% | 1.8만 |
|---|
| 2025.11.04 | ₩121,800 | ₩121,800 | ₩120,300 | ₩120,800 | -0.82% | 7.9천 |
|---|
| 2025.11.03 | ₩123,300 | ₩124,600 | ₩121,300 | ₩121,300 | -1.62% | 7.7천 |
|---|
| 2025.10.31 | ₩125,300 | ₩125,300 | ₩123,000 | ₩123,200 | -1.68% | 1.1만 |
|---|
| 2025.10.30 | ₩126,600 | ₩126,600 | ₩123,900 | ₩125,300 | -1.03% | 9.4천 |
|---|
| 2025.10.29 | ₩126,700 | ₩127,000 | ₩125,000 | ₩126,100 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩127,900 | ₩128,200 | ₩125,200 | ₩126,400 | -1.17% | 2.1만 |
|---|
| 2025.10.27 | ₩129,300 | ₩130,200 | ₩127,000 | ₩128,000 | -1.01% | 1.2만 |
|---|
| 2025.10.24 | ₩129,900 | ₩130,000 | ₩128,100 | ₩130,000 | +0.08% | 7.8천 |
|---|
| 2025.10.23 | ₩129,500 | ₩130,900 | ₩127,600 | ₩128,800 | -0.54% | 8.3천 |
|---|
| 2025.10.22 | ₩127,000 | ₩129,900 | ₩126,000 | ₩129,900 | +2.28% | 8.1천 |
|---|
| 2025.10.21 | ₩128,400 | ₩129,600 | ₩126,100 | ₩127,200 | -0.93% | 1.3만 |
|---|
| 2025.10.20 | ₩126,700 | ₩128,000 | ₩124,200 | ₩128,000 | +1.03% | 6천 |
|---|
| 2025.10.17 | ₩126,300 | ₩126,700 | ₩123,000 | ₩126,000 | -0.24% | 8천 |
|---|
| 2025.10.16 | ₩127,200 | ₩128,800 | ₩125,200 | ₩126,000 | -0.94% | 7.1천 |
|---|
| 2025.10.15 | ₩124,000 | ₩127,000 | ₩124,000 | ₩127,000 | +2.42% | 4.6천 |
|---|
| 2025.10.14 | ₩124,000 | ₩125,400 | ₩122,600 | ₩124,400 | +0.32% | 8.7천 |
|---|
| 2025.10.13 | ₩123,500 | ₩124,200 | ₩121,600 | ₩124,000 | +0.40% | 8.2천 |
|---|
| 2025.10.10 | ₩125,300 | ₩125,800 | ₩123,200 | ₩123,800 | -1.20% | 8.5천 |
|---|