시장 데이터를 불러오는 중
전체 종목
효성 과거 주가
효성 · 004800.KS · KOSPI
주요 제품·사업: 스판덱스,합성원사,나일론,폴리에스터,타이어코드지,PET병,수지제품,중전기제품(변압기,차단기),사무용기계,컴퓨터 제…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
효성 · 004800.KS · KOSPI
주요 제품·사업: 스판덱스,합성원사,나일론,폴리에스터,타이어코드지,PET병,수지제품,중전기제품(변압기,차단기),사무용기계,컴퓨터 제…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩150,100 | ₩152,200 | ₩148,000 | ₩148,100 | -1.33% | 1.1만 |
| 2026.10.07 | ₩159,000 | ₩159,200 | ₩151,700 | ₩152,000 | -4.40% | 2.8만 |
| 2026.10.06 | ₩158,600 | ₩159,900 | ₩157,100 | ₩157,700 | -0.57% | 8.9천 |
| 2026.10.02 | ₩158,200 | ₩158,500 | ₩153,000 | ₩158,300 | +0.06% | 1.2만 |
| 2026.10.01 | ₩158,800 | ₩158,800 | ₩153,100 | ₩155,600 | -2.02% | 6.2천 |
| 2026.09.30 | ₩159,800 | ₩159,800 | ₩156,000 | ₩156,400 | -2.13% | 1.2만 |
| 2026.09.29 | ₩158,200 | ₩158,800 | ₩155,500 | ₩158,800 | +0.38% | 7.5천 |
| 2026.09.28 | ₩163,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,700 |
| ₩158,000 |
| -3.60% |
| 2만 |
| 2026.09.23 | ₩168,200 | ₩168,200 | ₩161,200 | ₩164,200 | -2.38% | 1.7만 |
|---|
| 2026.09.22 | ₩165,000 | ₩167,900 | ₩164,200 | ₩165,600 | +0.36% | 1.8만 |
|---|
| 2026.09.21 | ₩160,300 | ₩165,500 | ₩160,100 | ₩163,000 | +1.68% | 1.9만 |
|---|
| 2026.09.18 | ₩162,100 | ₩162,100 | ₩156,900 | ₩159,900 | -1.36% | 1.9만 |
|---|
| 2026.09.17 | ₩160,000 | ₩162,700 | ₩157,500 | ₩158,000 | -1.25% | 2.5만 |
|---|
| 2026.09.16 | ₩153,900 | ₩160,900 | ₩152,100 | ₩160,200 | +4.09% | 1.7만 |
|---|
| 2026.09.15 | ₩156,500 | ₩157,600 | ₩152,500 | ₩153,700 | -1.79% | 3.6만 |
|---|
| 2026.09.14 | ₩155,300 | ₩161,300 | ₩151,100 | ₩157,300 | +1.29% | 2.3만 |
|---|
| 2026.09.11 | ₩157,500 | ₩161,600 | ₩153,800 | ₩160,300 | +1.78% | 2.7만 |
|---|
| 2026.09.10 | ₩168,800 | ₩169,400 | ₩159,000 | ₩160,400 | -4.98% | 3.2만 |
|---|
| 2026.09.09 | ₩168,300 | ₩171,000 | ₩166,100 | ₩168,800 | +0.30% | 2만 |
|---|
| 2026.09.08 | ₩171,000 | ₩177,000 | ₩166,200 | ₩166,400 | -2.69% | 3.8만 |
|---|
| 2026.09.07 | ₩163,800 | ₩169,800 | ₩160,200 | ₩169,200 | +3.30% | 1.6만 |
|---|
| 2026.09.04 | ₩158,300 | ₩163,900 | ₩157,300 | ₩159,000 | +0.44% | 3.1만 |
|---|
| 2026.09.03 | ₩164,000 | ₩164,000 | ₩156,500 | ₩159,000 | -3.05% | 2.1만 |
|---|
| 2026.09.02 | ₩166,700 | ₩179,200 | ₩159,000 | ₩159,800 | -4.14% | 2.4만 |
|---|
| 2026.09.01 | ₩165,800 | ₩173,000 | ₩163,900 | ₩172,500 | +4.04% | 1.7만 |
|---|
| 2026.08.31 | ₩171,500 | ₩171,500 | ₩163,900 | ₩166,800 | -2.74% | 1.9만 |
|---|
| 2026.08.28 | ₩169,200 | ₩172,500 | ₩166,100 | ₩171,600 | +1.42% | 2.9만 |
|---|
| 2026.08.27 | ₩163,200 | ₩168,900 | ₩161,200 | ₩167,000 | +2.33% | 2.4만 |
|---|
| 2026.08.26 | ₩157,900 | ₩161,900 | ₩155,000 | ₩160,400 | +1.58% | 1.1만 |
|---|
| 2026.08.25 | ₩155,900 | ₩157,700 | ₩148,600 | ₩157,600 | +1.09% | 2만 |
|---|
| 2026.08.24 | ₩157,700 | ₩157,700 | ₩153,800 | ₩155,000 | -1.71% | 1.1만 |
|---|
| 2026.08.21 | ₩160,800 | ₩160,800 | ₩154,300 | ₩155,900 | -3.05% | 2.3만 |
|---|
| 2026.08.20 | ₩162,400 | ₩164,900 | ₩159,200 | ₩160,800 | -0.99% | 2만 |
|---|
| 2026.08.19 | ₩162,000 | ₩165,800 | ₩155,300 | ₩162,600 | +0.37% | 1.4만 |
|---|
| 2026.08.18 | ₩172,500 | ₩173,900 | ₩165,400 | ₩167,300 | -3.01% | 2.4만 |
|---|
| 2026.08.14 | ₩167,600 | ₩171,000 | ₩163,300 | ₩169,700 | +1.25% | 1.4만 |
|---|
| 2026.08.13 | ₩168,000 | ₩168,800 | ₩164,000 | ₩164,900 | -1.85% | 1.1만 |
|---|
| 2026.08.12 | ₩159,900 | ₩167,400 | ₩158,100 | ₩162,700 | +1.75% | 1.9만 |
|---|
| 2026.08.11 | ₩164,500 | ₩164,500 | ₩157,500 | ₩159,000 | -3.34% | 1.1만 |
|---|
| 2026.08.10 | ₩158,600 | ₩164,500 | ₩158,600 | ₩161,600 | +1.89% | 1.3만 |
|---|
| 2026.08.07 | ₩160,500 | ₩166,000 | ₩156,000 | ₩158,100 | -1.50% | 2만 |
|---|
| 2026.08.06 | ₩160,400 | ₩161,800 | ₩156,200 | ₩158,100 | -1.43% | 1.9만 |
|---|
| 2026.08.05 | ₩157,800 | ₩163,700 | ₩153,800 | ₩161,800 | +2.53% | 3.2만 |
|---|
| 2026.08.04 | ₩142,900 | ₩148,600 | ₩142,600 | ₩148,300 | +3.78% | 1.6만 |
|---|
| 2026.08.03 | ₩149,000 | ₩151,500 | ₩142,000 | ₩143,100 | -3.96% | 2.4만 |
|---|
| 2026.07.31 | ₩131,100 | ₩145,200 | ₩129,000 | ₩144,500 | +10.22% | 5.6만 |
|---|
| 2026.07.30 | ₩119,000 | ₩129,500 | ₩119,000 | ₩123,500 | +3.78% | 5.2만 |
|---|
| 2026.07.29 | ₩138,200 | ₩141,300 | ₩117,000 | ₩122,400 | -11.43% | 7.2만 |
|---|
| 2026.07.28 | ₩146,300 | ₩148,500 | ₩137,200 | ₩139,300 | -4.78% | 2.9만 |
|---|
| 2026.07.27 | ₩159,000 | ₩159,100 | ₩150,100 | ₩152,100 | -4.34% | 1만 |
|---|
| 2026.07.24 | ₩157,300 | ₩164,500 | ₩156,100 | ₩156,800 | -0.32% | 2.6만 |
|---|
| 2026.07.23 | ₩151,900 | ₩161,500 | ₩151,800 | ₩160,600 | +5.73% | 1.9만 |
|---|
| 2026.07.22 | ₩149,100 | ₩158,400 | ₩149,100 | ₩150,800 | +1.14% | 2.8만 |
|---|
| 2026.07.21 | ₩137,900 | ₩148,700 | ₩136,600 | ₩145,900 | +5.80% | 3만 |
|---|
| 2026.07.20 | ₩137,400 | ₩147,500 | ₩136,600 | ₩138,700 | +0.95% | 3.4만 |
|---|
| 2026.07.16 | ₩148,000 | ₩148,000 | ₩140,500 | ₩143,100 | -3.31% | 2.7만 |
|---|
| 2026.07.15 | ₩145,700 | ₩153,800 | ₩145,300 | ₩148,300 | +1.78% | 3.9만 |
|---|
| 2026.07.14 | ₩146,900 | ₩146,900 | ₩137,000 | ₩143,200 | -2.52% | 3.3만 |
|---|
| 2026.07.13 | ₩154,000 | ₩159,200 | ₩144,300 | ₩146,900 | -4.61% | 2.3만 |
|---|
| 2026.07.10 | ₩150,500 | ₩158,600 | ₩148,900 | ₩155,500 | +3.32% | 1.3만 |
|---|
| 2026.07.09 | ₩148,000 | ₩154,800 | ₩144,100 | ₩146,700 | -0.88% | 3.9만 |
|---|
| 2026.07.08 | ₩151,500 | ₩156,900 | ₩145,200 | ₩149,100 | -1.58% | 4.2만 |
|---|
| 2026.07.07 | ₩162,100 | ₩167,000 | ₩154,200 | ₩156,700 | -3.33% | 4.1만 |
|---|
| 2026.07.06 | ₩174,200 | ₩175,500 | ₩160,000 | ₩165,400 | -5.05% | 2.3만 |
|---|
| 2026.07.03 | ₩173,000 | ₩174,800 | ₩162,000 | ₩172,400 | -0.35% | 2.5만 |
|---|
| 2026.07.02 | ₩183,000 | ₩183,000 | ₩168,100 | ₩171,800 | -6.12% | 3.1만 |
|---|
| 2026.07.01 | ₩178,600 | ₩191,100 | ₩178,600 | ₩186,300 | +4.31% | 3.7만 |
|---|
| 2026.06.30 | ₩177,000 | ₩179,700 | ₩170,100 | ₩175,300 | -0.96% | 2.1만 |
|---|
| 2026.06.29 | ₩167,400 | ₩174,700 | ₩161,500 | ₩174,100 | +4.00% | 2.6만 |
|---|
| 2026.06.26 | ₩171,600 | ₩173,900 | ₩155,800 | ₩167,000 | -2.68% | 4.9만 |
|---|
| 2026.06.25 | ₩180,100 | ₩187,500 | ₩169,400 | ₩171,300 | -4.89% | 2.1만 |
|---|
| 2026.06.24 | ₩174,100 | ₩182,000 | ₩172,500 | ₩179,700 | +3.22% | 2.5만 |
|---|
| 2026.06.23 | ₩182,100 | ₩192,600 | ₩176,100 | ₩177,600 | -2.47% | 3.4만 |
|---|
| 2026.06.22 | ₩187,000 | ₩189,900 | ₩180,300 | ₩185,200 | -0.96% | 2만 |
|---|
| 2026.06.19 | ₩191,400 | ₩206,000 | ₩184,100 | ₩188,800 | -1.36% | 5.6만 |
|---|
| 2026.06.18 | ₩205,000 | ₩207,500 | ₩184,900 | ₩188,700 | -7.95% | 4만 |
|---|
| 2026.06.17 | ₩197,000 | ₩205,500 | ₩194,200 | ₩198,400 | +0.71% | 2.8만 |
|---|
| 2026.06.16 | ₩200,500 | ₩211,000 | ₩188,000 | ₩196,800 | -1.85% | 3.6만 |
|---|
| 2026.06.15 | ₩194,100 | ₩199,900 | ₩184,900 | ₩191,400 | -1.39% | 5.4만 |
|---|
| 2026.06.12 | ₩186,700 | ₩189,150 | ₩181,200 | ₩181,200 | -2.95% | 4.1만 |
|---|
| 2026.06.11 | ₩178,900 | ₩180,000 | ₩170,100 | ₩176,900 | -1.12% | 1.9만 |
|---|
| 2026.06.10 | ₩175,800 | ₩181,200 | ₩170,100 | ₩180,500 | +2.67% | 1 |
|---|
| 2026.06.09 | ₩170,300 | ₩179,400 | ₩167,600 | ₩175,500 | +3.05% | 3.3만 |
|---|
| 2026.06.08 | ₩166,200 | ₩177,100 | ₩160,000 | ₩169,100 | +1.74% | 5.2만 |
|---|
| 2026.06.05 | ₩188,700 | ₩189,000 | ₩172,000 | ₩179,000 | -5.14% | 5.4만 |
|---|
| 2026.06.04 | ₩189,300 | ₩196,800 | ₩188,100 | ₩191,700 | +1.27% | 2.7만 |
|---|
| 2026.06.02 | ₩197,500 | ₩197,500 | ₩183,300 | ₩189,300 | -4.15% | 4.9만 |
|---|
| 2026.06.01 | ₩190,500 | ₩205,000 | ₩190,400 | ₩197,500 | +3.67% | 4.4만 |
|---|
| 2026.05.29 | ₩202,500 | ₩203,000 | ₩189,000 | ₩198,300 | -2.07% | 7.1만 |
|---|
| 2026.05.28 | ₩206,000 | ₩208,000 | ₩190,100 | ₩202,000 | -1.94% | 3.8만 |
|---|
| 2026.05.27 | ₩222,500 | ₩226,000 | ₩202,000 | ₩202,500 | -8.99% | 6.3만 |
|---|
| 2026.05.26 | ₩229,000 | ₩229,000 | ₩217,500 | ₩218,000 | -4.80% | 2.9만 |
|---|
| 2026.05.22 | ₩223,000 | ₩226,000 | ₩216,500 | ₩221,000 | -0.90% | 4.5만 |
|---|
| 2026.05.21 | ₩200,500 | ₩220,500 | ₩197,600 | ₩219,000 | +9.23% | 7.1만 |
|---|
| 2026.05.20 | ₩198,000 | ₩202,000 | ₩189,800 | ₩194,200 | -1.92% | 8만 |
|---|
| 2026.05.19 | ₩220,000 | ₩227,000 | ₩200,000 | ₩203,000 | -7.73% | 5.8만 |
|---|
| 2026.05.18 | ₩214,000 | ₩221,500 | ₩206,000 | ₩216,000 | +0.93% | 6.6만 |
|---|
| 2026.05.15 | ₩243,000 | ₩244,000 | ₩220,000 | ₩226,000 | -7.00% | 8.3만 |
|---|
| 2026.05.14 | ₩252,000 | ₩255,000 | ₩234,000 | ₩246,000 | -2.38% | 4.9만 |
|---|
| 2026.05.13 | ₩241,500 | ₩258,000 | ₩236,000 | ₩249,500 | +3.31% | 5.3만 |
|---|
| 2026.05.12 | ₩262,000 | ₩274,500 | ₩240,000 | ₩250,000 | -4.58% | 11.1만 |
|---|
| 2026.05.11 | ₩266,500 | ₩267,000 | ₩253,500 | ₩260,000 | -2.44% | 8만 |
|---|
| 2026.05.08 | ₩269,000 | ₩270,500 | ₩254,500 | ₩263,000 | -2.23% | 11.3만 |
|---|
| 2026.05.07 | ₩305,000 | ₩318,000 | ₩264,000 | ₩276,000 | -9.51% | 23.1만 |
|---|
| 2026.05.06 | ₩231,000 | ₩265,000 | ₩228,500 | ₩258,500 | +11.90% | 22.9만 |
|---|
| 2026.05.04 | ₩231,000 | ₩232,000 | ₩218,000 | ₩221,000 | -4.33% | 10.1만 |
|---|
| 2026.04.30 | ₩222,000 | ₩232,000 | ₩218,000 | ₩228,000 | +2.70% | 9.1만 |
|---|
| 2026.04.29 | ₩221,000 | ₩231,000 | ₩215,000 | ₩224,500 | +1.58% | 9.4만 |
|---|
| 2026.04.28 | ₩265,500 | ₩265,500 | ₩216,500 | ₩227,000 | -14.50% | 35.4만 |
|---|
| 2026.04.27 | ₩177,000 | ₩205,000 | ₩175,700 | ₩204,500 | +15.54% | 17.4만 |
|---|
| 2026.04.24 | ₩165,500 | ₩173,500 | ₩163,400 | ₩171,000 | +3.32% | 5.3만 |
|---|
| 2026.04.23 | ₩162,900 | ₩167,300 | ₩160,600 | ₩163,900 | +0.61% | 4.9만 |
|---|
| 2026.04.22 | ₩163,600 | ₩163,700 | ₩158,000 | ₩160,000 | -2.20% | 3만 |
|---|
| 2026.04.21 | ₩161,000 | ₩167,400 | ₩159,700 | ₩163,800 | +1.74% | 4.3만 |
|---|
| 2026.04.20 | ₩157,600 | ₩161,700 | ₩156,800 | ₩159,600 | +1.27% | 2.7만 |
|---|
| 2026.04.17 | ₩157,300 | ₩159,600 | ₩156,300 | ₩159,600 | +1.46% | 1.5만 |
|---|
| 2026.04.16 | ₩158,000 | ₩160,800 | ₩150,000 | ₩157,200 | -0.51% | 3.6만 |
|---|
| 2026.04.15 | ₩156,800 | ₩157,600 | ₩154,400 | ₩156,000 | -0.51% | 2.5만 |
|---|
| 2026.04.14 | ₩153,000 | ₩158,300 | ₩152,100 | ₩152,600 | -0.26% | 5.8만 |
|---|
| 2026.04.13 | ₩144,700 | ₩149,200 | ₩143,900 | ₩148,700 | +2.76% | 3만 |
|---|
| 2026.04.10 | ₩152,000 | ₩154,000 | ₩147,100 | ₩149,300 | -1.78% | 2.9만 |
|---|
| 2026.04.09 | ₩149,500 | ₩151,500 | ₩146,700 | ₩149,600 | +0.07% | 2만 |
|---|
| 2026.04.08 | ₩146,000 | ₩154,900 | ₩143,800 | ₩152,100 | +4.18% | 3.9만 |
|---|
| 2026.04.07 | ₩140,400 | ₩144,100 | ₩136,700 | ₩141,000 | +0.43% | 1.9만 |
|---|
| 2026.04.06 | ₩137,800 | ₩140,900 | ₩136,800 | ₩138,100 | +0.22% | 1.4만 |
|---|
| 2026.04.03 | ₩134,100 | ₩140,000 | ₩132,600 | ₩138,000 | +2.91% | 3.1만 |
|---|
| 2026.04.02 | ₩140,500 | ₩142,400 | ₩129,600 | ₩131,200 | -6.62% | 5.7만 |
|---|
| 2026.04.01 | ₩132,100 | ₩138,900 | ₩132,100 | ₩138,100 | +4.54% | 4.1만 |
|---|
| 2026.03.31 | ₩132,000 | ₩135,000 | ₩126,900 | ₩128,500 | -2.65% | 2.7만 |
|---|
| 2026.03.30 | ₩134,500 | ₩137,800 | ₩132,300 | ₩133,200 | -0.97% | 3.8만 |
|---|
| 2026.03.27 | ₩139,200 | ₩141,700 | ₩135,800 | ₩139,600 | +0.29% | 4만 |
|---|
| 2026.03.26 | ₩151,400 | ₩152,800 | ₩142,200 | ₩142,700 | -5.75% | 3.9만 |
|---|
| 2026.03.25 | ₩141,400 | ₩155,000 | ₩141,400 | ₩155,000 | +9.62% | 6.7만 |
|---|
| 2026.03.24 | ₩141,900 | ₩141,900 | ₩135,500 | ₩140,600 | -0.92% | 2.2만 |
|---|
| 2026.03.23 | ₩145,000 | ₩145,900 | ₩135,100 | ₩135,800 | -6.34% | 3.1만 |
|---|
| 2026.03.20 | ₩145,900 | ₩152,800 | ₩145,700 | ₩150,300 | +3.02% | 2.3만 |
|---|
| 2026.03.19 | ₩146,000 | ₩150,800 | ₩143,000 | ₩145,000 | -0.68% | 3.3만 |
|---|
| 2026.03.18 | ₩135,700 | ₩148,000 | ₩134,900 | ₩148,000 | +9.06% | 4.5만 |
|---|
| 2026.03.17 | ₩133,800 | ₩135,000 | ₩132,700 | ₩133,900 | +0.07% | 1.6만 |
|---|
| 2026.03.16 | ₩131,600 | ₩133,100 | ₩130,000 | ₩131,900 | +0.23% | 1.4만 |
|---|
| 2026.03.13 | ₩136,000 | ₩136,500 | ₩131,100 | ₩132,400 | -2.65% | 3.4만 |
|---|
| 2026.03.12 | ₩139,400 | ₩139,400 | ₩135,600 | ₩138,400 | -0.72% | 1.9만 |
|---|
| 2026.03.11 | ₩142,200 | ₩145,500 | ₩138,400 | ₩140,000 | -1.55% | 3.4만 |
|---|
| 2026.03.10 | ₩141,100 | ₩141,500 | ₩136,200 | ₩139,900 | -0.85% | 3.4만 |
|---|
| 2026.03.09 | ₩140,000 | ₩140,000 | ₩131,700 | ₩134,200 | -4.14% | 4.1만 |
|---|
| 2026.03.06 | ₩146,000 | ₩146,500 | ₩141,000 | ₩146,200 | +0.14% | 1.7만 |
|---|
| 2026.03.05 | ₩142,100 | ₩149,800 | ₩141,200 | ₩146,100 | +2.81% | 4.3만 |
|---|
| 2026.03.04 | ₩150,000 | ₩152,900 | ₩130,900 | ₩131,500 | -12.33% | 7.3만 |
|---|
| 2026.03.03 | ₩166,800 | ₩169,400 | ₩156,000 | ₩156,500 | -6.18% | 4.1만 |
|---|
| 2026.02.27 | ₩173,300 | ₩174,700 | ₩169,000 | ₩169,000 | -2.48% | 3.5만 |
|---|
| 2026.02.26 | ₩172,800 | ₩175,900 | ₩169,500 | ₩174,700 | +1.10% | 3.5만 |
|---|
| 2026.02.25 | ₩173,000 | ₩177,600 | ₩166,600 | ₩172,800 | -0.12% | 5.5만 |
|---|
| 2026.02.24 | ₩171,200 | ₩172,000 | ₩167,200 | ₩170,100 | -0.64% | 1.8만 |
|---|
| 2026.02.23 | ₩170,700 | ₩173,200 | ₩166,500 | ₩172,300 | +0.94% | 3.9만 |
|---|
| 2026.02.20 | ₩163,300 | ₩171,000 | ₩160,600 | ₩167,700 | +2.69% | 4.3만 |
|---|
| 2026.02.19 | ₩165,300 | ₩165,600 | ₩159,800 | ₩163,300 | -1.21% | 4.4만 |
|---|
| 2026.02.13 | ₩150,000 | ₩166,000 | ₩148,100 | ₩161,900 | +7.93% | 14.8만 |
|---|
| 2026.02.12 | ₩149,400 | ₩151,100 | ₩147,600 | ₩150,000 | +0.40% | 2.5만 |
|---|
| 2026.02.11 | ₩150,400 | ₩153,000 | ₩145,500 | ₩147,700 | -1.80% | 2.6만 |
|---|
| 2026.02.10 | ₩152,100 | ₩153,600 | ₩147,600 | ₩150,300 | -1.18% | 3만 |
|---|
| 2026.02.09 | ₩144,900 | ₩151,400 | ₩141,900 | ₩151,400 | +4.49% | 4만 |
|---|
| 2026.02.06 | ₩142,800 | ₩142,900 | ₩135,100 | ₩140,000 | -1.96% | 3.6만 |
|---|
| 2026.02.05 | ₩149,900 | ₩153,200 | ₩144,000 | ₩145,600 | -2.87% | 4.2만 |
|---|
| 2026.02.04 | ₩146,800 | ₩151,200 | ₩145,000 | ₩149,900 | +2.11% | 2.9만 |
|---|
| 2026.02.03 | ₩142,700 | ₩148,700 | ₩138,600 | ₩147,900 | +3.64% | 4.1만 |
|---|
| 2026.02.02 | ₩150,500 | ₩150,500 | ₩136,800 | ₩137,300 | -8.77% | 7.3만 |
|---|
| 2026.01.30 | ₩157,600 | ₩158,600 | ₩151,500 | ₩152,800 | -3.05% | 3.6만 |
|---|
| 2026.01.29 | ₩152,500 | ₩159,000 | ₩147,300 | ₩157,800 | +3.48% | 5.8만 |
|---|
| 2026.01.28 | ₩150,600 | ₩156,000 | ₩148,800 | ₩151,500 | +0.60% | 5.4만 |
|---|
| 2026.01.27 | ₩151,000 | ₩151,200 | ₩146,600 | ₩150,000 | -0.66% | 3만 |
|---|
| 2026.01.26 | ₩155,100 | ₩157,500 | ₩150,200 | ₩150,800 | -2.77% | 2.5만 |
|---|
| 2026.01.23 | ₩153,800 | ₩156,500 | ₩151,400 | ₩154,400 | +0.39% | 3만 |
|---|
| 2026.01.22 | ₩153,200 | ₩154,300 | ₩148,800 | ₩151,500 | -1.11% | 5.9만 |
|---|
| 2026.01.21 | ₩152,800 | ₩154,800 | ₩149,700 | ₩151,200 | -1.05% | 6.4만 |
|---|
| 2026.01.20 | ₩152,500 | ₩162,400 | ₩150,800 | ₩159,400 | +4.52% | 7.2만 |
|---|
| 2026.01.19 | ₩145,000 | ₩153,600 | ₩143,700 | ₩153,000 | +5.52% | 6.1만 |
|---|
| 2026.01.16 | ₩148,000 | ₩152,000 | ₩144,400 | ₩145,700 | -1.55% | 8.9만 |
|---|
| 2026.01.15 | ₩155,600 | ₩163,900 | ₩146,100 | ₩151,300 | -2.76% | 31.3만 |
|---|
| 2026.01.14 | ₩131,900 | ₩138,500 | ₩131,000 | ₩136,900 | +3.79% | 7.1만 |
|---|
| 2026.01.13 | ₩127,300 | ₩132,500 | ₩125,100 | ₩132,000 | +3.69% | 5.3만 |
|---|
| 2026.01.12 | ₩120,700 | ₩127,100 | ₩120,700 | ₩125,700 | +4.14% | 5.2만 |
|---|
| 2026.01.09 | ₩118,600 | ₩120,700 | ₩117,800 | ₩120,500 | +1.60% | 3.8만 |
|---|
| 2026.01.08 | ₩118,900 | ₩119,300 | ₩115,500 | ₩117,500 | -1.18% | 5.5만 |
|---|
| 2026.01.07 | ₩118,500 | ₩119,900 | ₩115,000 | ₩116,300 | -1.86% | 2.8만 |
|---|
| 2026.01.06 | ₩119,700 | ₩120,000 | ₩112,000 | ₩117,800 | -1.59% | 3.4만 |
|---|
| 2026.01.05 | ₩113,500 | ₩120,100 | ₩113,500 | ₩119,700 | +5.46% | 5.8만 |
|---|
| 2026.01.02 | ₩114,700 | ₩114,800 | ₩110,100 | ₩112,500 | -1.92% | 4.8만 |
|---|
| 2025.12.30 | ₩116,000 | ₩116,400 | ₩114,200 | ₩114,700 | -1.12% | 3.5만 |
|---|
| 2025.12.29 | ₩114,700 | ₩118,500 | ₩113,200 | ₩117,000 | +2.01% | 4.3만 |
|---|
| 2025.12.26 | ₩119,400 | ₩119,400 | ₩116,000 | ₩117,300 | -1.76% | 3.5만 |
|---|
| 2025.12.24 | ₩120,300 | ₩121,200 | ₩118,000 | ₩118,700 | -1.33% | 2.3만 |
|---|
| 2025.12.23 | ₩121,000 | ₩121,900 | ₩119,000 | ₩119,800 | -0.99% | 2.8만 |
|---|
| 2025.12.22 | ₩120,200 | ₩121,700 | ₩119,000 | ₩120,600 | +0.33% | 3.9만 |
|---|
| 2025.12.19 | ₩121,700 | ₩121,700 | ₩117,200 | ₩119,000 | -2.22% | 3.9만 |
|---|
| 2025.12.18 | ₩122,500 | ₩122,500 | ₩117,900 | ₩118,900 | -2.94% | 5.8만 |
|---|
| 2025.12.17 | ₩127,300 | ₩127,800 | ₩121,200 | ₩123,400 | -3.06% | 8.7만 |
|---|
| 2025.12.16 | ₩127,800 | ₩133,000 | ₩122,500 | ₩125,600 | -1.72% | 31.3만 |
|---|
| 2025.12.15 | ₩130,400 | ₩131,500 | ₩126,600 | ₩127,800 | -1.99% | 8.4만 |
|---|
| 2025.12.12 | ₩137,400 | ₩138,300 | ₩130,000 | ₩131,800 | -4.08% | 8.2만 |
|---|
| 2025.12.11 | ₩135,900 | ₩140,000 | ₩135,200 | ₩136,200 | +0.22% | 3.3만 |
|---|
| 2025.12.10 | ₩143,000 | ₩143,200 | ₩133,700 | ₩134,800 | -5.73% | 4.2만 |
|---|
| 2025.12.09 | ₩137,000 | ₩142,900 | ₩136,700 | ₩140,700 | +2.70% | 4.2만 |
|---|
| 2025.12.08 | ₩136,800 | ₩139,200 | ₩135,800 | ₩137,000 | +0.15% | 4.4만 |
|---|
| 2025.12.05 | ₩133,500 | ₩136,700 | ₩131,100 | ₩136,700 | +2.40% | 4.4만 |
|---|
| 2025.12.04 | ₩134,000 | ₩135,400 | ₩131,400 | ₩133,100 | -0.67% | 3.9만 |
|---|
| 2025.12.03 | ₩131,000 | ₩134,000 | ₩128,500 | ₩133,000 | +1.53% | 4.7만 |
|---|
| 2025.12.02 | ₩126,900 | ₩129,000 | ₩125,200 | ₩128,200 | +1.02% | 6.3만 |
|---|
| 2025.12.01 | ₩131,900 | ₩133,600 | ₩123,800 | ₩126,800 | -3.87% | 8.7만 |
|---|
| 2025.11.28 | ₩136,400 | ₩136,400 | ₩129,900 | ₩130,700 | -4.18% | 5.9만 |
|---|
| 2025.11.27 | ₩132,600 | ₩138,500 | ₩130,500 | ₩135,600 | +2.26% | 6.6만 |
|---|
| 2025.11.26 | ₩132,200 | ₩136,000 | ₩128,100 | ₩131,000 | -0.91% | 5.1만 |
|---|
| 2025.11.25 | ₩127,500 | ₩132,000 | ₩126,700 | ₩129,400 | +1.49% | 3.7만 |
|---|
| 2025.11.24 | ₩123,300 | ₩128,000 | ₩119,800 | ₩124,600 | +1.05% | 3.8만 |
|---|
| 2025.11.21 | ₩124,300 | ₩125,800 | ₩112,000 | ₩122,900 | -1.13% | 5.5만 |
|---|
| 2025.11.20 | ₩133,500 | ₩135,500 | ₩128,600 | ₩130,000 | -2.62% | 3.7만 |
|---|
| 2025.11.19 | ₩135,700 | ₩135,800 | ₩127,100 | ₩130,600 | -3.76% | 5.1만 |
|---|
| 2025.11.18 | ₩139,000 | ₩141,000 | ₩133,300 | ₩135,300 | -2.66% | 4.1만 |
|---|
| 2025.11.17 | ₩137,800 | ₩142,700 | ₩133,100 | ₩141,000 | +2.32% | 5.3만 |
|---|
| 2025.11.14 | ₩137,900 | ₩141,800 | ₩132,100 | ₩134,700 | -2.32% | 10.5만 |
|---|
| 2025.11.13 | ₩151,500 | ₩152,200 | ₩146,100 | ₩147,000 | -2.97% | 5.5만 |
|---|
| 2025.11.12 | ₩157,300 | ₩157,800 | ₩142,900 | ₩151,500 | -3.69% | 16.2만 |
|---|
| 2025.11.11 | ₩158,700 | ₩170,000 | ₩153,100 | ₩164,300 | +3.53% | 25.7만 |
|---|
| 2025.11.10 | ₩134,500 | ₩146,600 | ₩134,400 | ₩145,700 | +8.33% | 11.1만 |
|---|
| 2025.11.07 | ₩128,800 | ₩136,200 | ₩128,800 | ₩133,900 | +3.96% | 11.1만 |
|---|
| 2025.11.06 | ₩134,100 | ₩136,200 | ₩127,300 | ₩131,700 | -1.79% | 7.9만 |
|---|
| 2025.11.05 | ₩136,500 | ₩136,500 | ₩124,200 | ₩132,800 | -2.71% | 10.3만 |
|---|
| 2025.11.04 | ₩158,500 | ₩159,000 | ₩140,200 | ₩140,700 | -11.23% | 13만 |
|---|
| 2025.11.03 | ₩133,900 | ₩164,700 | ₩132,600 | ₩162,400 | +21.28% | 23.4만 |
|---|
| 2025.10.31 | ₩125,100 | ₩129,300 | ₩123,400 | ₩126,700 | +1.28% | 6.7만 |
|---|
| 2025.10.30 | ₩125,400 | ₩125,900 | ₩119,100 | ₩123,400 | -1.59% | 4만 |
|---|
| 2025.10.29 | ₩120,000 | ₩122,900 | ₩118,500 | ₩122,900 | +2.42% | 5.3만 |
|---|
| 2025.10.28 | ₩119,200 | ₩121,100 | ₩116,700 | ₩118,400 | -0.67% | 4.1만 |
|---|
| 2025.10.27 | ₩117,000 | ₩125,000 | ₩116,000 | ₩119,600 | +2.22% | 13.8만 |
|---|
| 2025.10.24 | ₩109,000 | ₩113,900 | ₩108,000 | ₩113,800 | +4.40% | 8.5만 |
|---|
| 2025.10.23 | ₩104,800 | ₩107,800 | ₩102,500 | ₩107,800 | +2.86% | 3.8만 |
|---|
| 2025.10.22 | ₩98,800 | ₩105,400 | ₩98,800 | ₩105,400 | +6.68% | 5.4만 |
|---|
| 2025.10.21 | ₩101,600 | ₩102,000 | ₩98,500 | ₩99,200 | -2.36% | 4.3만 |
|---|
| 2025.10.20 | ₩101,800 | ₩102,000 | ₩98,700 | ₩100,900 | -0.88% | 4.2만 |
|---|
| 2025.10.17 | ₩103,000 | ₩106,500 | ₩100,900 | ₩101,100 | -1.84% | 5.3만 |
|---|
| 2025.10.16 | ₩100,900 | ₩105,800 | ₩97,000 | ₩105,200 | +4.26% | 13.3만 |
|---|
| 2025.10.15 | ₩95,400 | ₩101,000 | ₩94,600 | ₩100,300 | +5.14% | 11.2만 |
|---|
| 2025.10.14 | ₩90,300 | ₩96,700 | ₩90,300 | ₩96,000 | +6.31% | 13.1만 |
|---|
| 2025.10.13 | ₩88,700 | ₩88,800 | ₩87,000 | ₩88,800 | +0.11% | 2.1만 |
|---|
| 2025.10.10 | ₩87,700 | ₩89,600 | ₩86,800 | ₩89,400 | +1.94% | 4.5만 |
|---|