시장 데이터를 불러오는 중
전체 종목
한국공항 과거 주가
005430.KS · KOSPI
주요 제품·사업: 항공기 지상조업,항공화물 상하역,장비대여,항공용역사업,항공기급유,항공화물 취급,보관,부정기헬기운송,여행알선,광업…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005430.KS · KOSPI
주요 제품·사업: 항공기 지상조업,항공화물 상하역,장비대여,항공용역사업,항공기급유,항공화물 취급,보관,부정기헬기운송,여행알선,광업…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩96,100 | ₩96,800 | ₩94,400 | ₩95,100 | -1.04% | 5천 |
| 2026.10.07 | ₩96,800 | ₩97,600 | ₩94,600 | ₩95,600 | -1.24% | 2.8천 |
| 2026.10.06 | ₩97,600 | ₩99,600 | ₩94,300 | ₩96,800 | -0.82% | 6.3천 |
| 2026.10.02 | ₩100,700 | ₩100,700 | ₩97,000 | ₩97,600 | -3.08% | 5.8천 |
| 2026.10.01 | ₩90,100 | ₩102,600 | ₩89,800 | ₩99,700 | +10.65% | 1.9만 |
| 2026.09.30 | ₩89,200 | ₩91,600 | ₩87,300 | ₩90,100 | +1.01% | 1.1만 |
| 2026.09.29 | ₩87,900 | ₩89,200 | ₩86,100 | ₩87,400 | -0.57% | 2.5천 |
| 2026.09.28 | ₩84,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,200 |
| ₩87,400 |
| +3.07% |
| 7.9천 |
| 2026.09.23 | ₩82,500 | ₩84,800 | ₩80,100 | ₩84,500 | +2.42% | 6.2천 |
|---|
| 2026.09.22 | ₩81,100 | ₩83,200 | ₩80,300 | ₩82,500 | +1.73% | 4.4천 |
|---|
| 2026.09.21 | ₩79,800 | ₩81,700 | ₩79,400 | ₩80,800 | +1.25% | 4.2천 |
|---|
| 2026.09.18 | ₩81,300 | ₩81,300 | ₩79,300 | ₩79,800 | -1.85% | 3.3천 |
|---|
| 2026.09.17 | ₩81,300 | ₩81,300 | ₩79,800 | ₩80,000 | -1.60% | 3.7천 |
|---|
| 2026.09.16 | ₩78,600 | ₩80,400 | ₩77,800 | ₩80,100 | +1.91% | 2.9천 |
|---|
| 2026.09.15 | ₩78,000 | ₩78,700 | ₩77,300 | ₩77,900 | -0.13% | 3.9천 |
|---|
| 2026.09.14 | ₩80,500 | ₩80,500 | ₩77,100 | ₩78,000 | -3.11% | 1.5만 |
|---|
| 2026.09.11 | ₩80,000 | ₩80,700 | ₩78,800 | ₩80,300 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩79,800 | ₩80,900 | ₩78,100 | ₩80,000 | +0.25% | 4.5천 |
|---|
| 2026.09.09 | ₩80,900 | ₩80,900 | ₩78,500 | ₩79,900 | -1.24% | 3.7천 |
|---|
| 2026.09.08 | ₩80,100 | ₩82,000 | ₩79,800 | ₩80,000 | -0.12% | 5.6천 |
|---|
| 2026.09.07 | ₩79,000 | ₩83,500 | ₩78,100 | ₩79,900 | +1.14% | 3.8천 |
|---|
| 2026.09.04 | ₩78,700 | ₩82,800 | ₩78,200 | ₩79,000 | +0.38% | 6천 |
|---|
| 2026.09.03 | ₩81,300 | ₩81,700 | ₩77,400 | ₩77,400 | -4.80% | 6.1천 |
|---|
| 2026.09.02 | ₩80,400 | ₩81,500 | ₩76,600 | ₩81,200 | +1.00% | 7.2천 |
|---|
| 2026.09.01 | ₩80,700 | ₩82,000 | ₩79,400 | ₩80,400 | -0.37% | 5.7천 |
|---|
| 2026.08.31 | ₩83,300 | ₩83,600 | ₩80,100 | ₩80,700 | -3.12% | 8천 |
|---|
| 2026.08.28 | ₩83,500 | ₩84,500 | ₩81,700 | ₩83,200 | -0.36% | 4.1천 |
|---|
| 2026.08.27 | ₩85,000 | ₩86,000 | ₩82,200 | ₩83,300 | -2.00% | 4.6천 |
|---|
| 2026.08.26 | ₩82,100 | ₩85,100 | ₩81,500 | ₩84,300 | +2.68% | 5.5천 |
|---|
| 2026.08.25 | ₩81,500 | ₩83,500 | ₩79,100 | ₩82,100 | +0.74% | 3천 |
|---|
| 2026.08.24 | ₩79,800 | ₩82,300 | ₩79,800 | ₩81,500 | +2.13% | 3.6천 |
|---|
| 2026.08.21 | ₩81,000 | ₩81,800 | ₩78,100 | ₩80,800 | -0.25% | 2.4만 |
|---|
| 2026.08.20 | ₩83,300 | ₩83,900 | ₩80,600 | ₩81,000 | -2.76% | 8.5천 |
|---|
| 2026.08.19 | ₩85,600 | ₩87,000 | ₩82,500 | ₩83,900 | -1.99% | 1.2만 |
|---|
| 2026.08.18 | ₩85,400 | ₩88,500 | ₩81,700 | ₩86,200 | +0.94% | 1.3만 |
|---|
| 2026.08.14 | ₩83,400 | ₩89,000 | ₩83,400 | ₩86,200 | +3.36% | 1.2만 |
|---|
| 2026.08.13 | ₩87,000 | ₩88,900 | ₩82,800 | ₩82,900 | -4.71% | 1.7만 |
|---|
| 2026.08.12 | ₩93,200 | ₩93,200 | ₩85,800 | ₩86,800 | -6.87% | 1.5만 |
|---|
| 2026.08.11 | ₩91,900 | ₩93,300 | ₩83,400 | ₩93,200 | +1.41% | 1.8만 |
|---|
| 2026.08.10 | ₩92,900 | ₩95,000 | ₩89,600 | ₩92,400 | -0.54% | 8.9천 |
|---|
| 2026.08.07 | ₩90,700 | ₩92,800 | ₩88,400 | ₩89,800 | -0.99% | 3.7천 |
|---|
| 2026.08.06 | ₩91,800 | ₩93,700 | ₩88,700 | ₩90,700 | -1.20% | 2.7만 |
|---|
| 2026.08.05 | ₩93,000 | ₩95,600 | ₩90,200 | ₩91,800 | -1.29% | 6.5천 |
|---|
| 2026.08.04 | ₩88,900 | ₩92,700 | ₩86,000 | ₩91,200 | +2.59% | 9.3천 |
|---|
| 2026.08.03 | ₩90,600 | ₩90,600 | ₩84,600 | ₩88,800 | -1.99% | 1.7만 |
|---|
| 2026.07.31 | ₩85,800 | ₩92,000 | ₩82,400 | ₩90,700 | +5.71% | 2.8만 |
|---|
| 2026.07.30 | ₩80,000 | ₩85,800 | ₩80,000 | ₩85,200 | +6.50% | 5.9만 |
|---|
| 2026.07.29 | ₩79,600 | ₩93,700 | ₩74,900 | ₩78,000 | -2.01% | 5만 |
|---|
| 2026.07.28 | ₩80,600 | ₩80,600 | ₩76,500 | ₩79,600 | -1.24% | 2.2만 |
|---|
| 2026.07.27 | ₩79,800 | ₩82,300 | ₩78,700 | ₩80,800 | +1.25% | 5.9천 |
|---|
| 2026.07.24 | ₩82,000 | ₩83,900 | ₩78,200 | ₩79,000 | -3.66% | 6.2천 |
|---|
| 2026.07.23 | ₩81,100 | ₩83,400 | ₩80,100 | ₩81,700 | +0.74% | 4.1천 |
|---|
| 2026.07.22 | ₩79,100 | ₩82,300 | ₩79,100 | ₩79,800 | +0.88% | 3.8천 |
|---|
| 2026.07.21 | ₩82,400 | ₩82,900 | ₩78,100 | ₩79,300 | -3.76% | 7.5천 |
|---|
| 2026.07.20 | ₩86,000 | ₩86,000 | ₩78,700 | ₩82,400 | -4.19% | 2.2만 |
|---|
| 2026.07.16 | ₩84,100 | ₩86,900 | ₩82,200 | ₩85,700 | +1.90% | 7.8만 |
|---|
| 2026.07.15 | ₩80,000 | ₩88,800 | ₩80,000 | ₩85,800 | +7.25% | 2.2만 |
|---|
| 2026.07.14 | ₩80,000 | ₩81,900 | ₩77,500 | ₩79,700 | -0.38% | 9.8천 |
|---|
| 2026.07.13 | ₩81,700 | ₩82,100 | ₩76,300 | ₩81,500 | -0.24% | 1.1만 |
|---|
| 2026.07.10 | ₩80,900 | ₩82,000 | ₩78,300 | ₩81,700 | +0.99% | 7.5천 |
|---|
| 2026.07.09 | ₩81,000 | ₩83,500 | ₩77,900 | ₩79,400 | -1.98% | 1.5만 |
|---|
| 2026.07.08 | ₩85,700 | ₩86,300 | ₩78,700 | ₩80,100 | -6.53% | 2.9만 |
|---|
| 2026.07.07 | ₩85,200 | ₩86,600 | ₩79,100 | ₩85,700 | +0.59% | 9.9천 |
|---|
| 2026.07.06 | ₩89,800 | ₩95,900 | ₩84,300 | ₩86,000 | -4.23% | 2.3만 |
|---|
| 2026.07.03 | ₩83,200 | ₩92,000 | ₩79,200 | ₩89,600 | +7.69% | 1.5만 |
|---|
| 2026.07.02 | ₩86,800 | ₩88,500 | ₩83,200 | ₩83,200 | -4.15% | 8.6천 |
|---|
| 2026.07.01 | ₩82,000 | ₩88,500 | ₩81,500 | ₩87,500 | +6.71% | 2.2만 |
|---|
| 2026.06.30 | ₩78,000 | ₩81,500 | ₩75,700 | ₩81,500 | +4.49% | 6.1천 |
|---|
| 2026.06.29 | ₩77,300 | ₩79,900 | ₩75,300 | ₩78,000 | +0.91% | 2.8만 |
|---|
| 2026.06.26 | ₩83,100 | ₩83,100 | ₩77,200 | ₩77,300 | -6.98% | 1.7만 |
|---|
| 2026.06.25 | ₩79,900 | ₩84,900 | ₩77,100 | ₩81,200 | +1.63% | 7.7천 |
|---|
| 2026.06.24 | ₩79,900 | ₩81,300 | ₩76,800 | ₩79,800 | -0.13% | 9.4천 |
|---|
| 2026.06.23 | ₩84,400 | ₩84,400 | ₩77,500 | ₩80,700 | -4.38% | 9천 |
|---|
| 2026.06.22 | ₩79,900 | ₩83,300 | ₩79,800 | ₩82,400 | +3.13% | 9.8천 |
|---|
| 2026.06.19 | ₩81,500 | ₩83,400 | ₩79,100 | ₩80,600 | -1.10% | 7천 |
|---|
| 2026.06.18 | ₩86,000 | ₩88,900 | ₩82,400 | ₩82,900 | -3.60% | 1.1만 |
|---|
| 2026.06.17 | ₩84,200 | ₩86,500 | ₩80,100 | ₩86,100 | +2.26% | 8천 |
|---|
| 2026.06.16 | ₩84,700 | ₩86,000 | ₩81,800 | ₩85,000 | +0.35% | 1.5만 |
|---|
| 2026.06.15 | ₩88,800 | ₩90,000 | ₩83,900 | ₩84,200 | -5.18% | 1.8만 |
|---|
| 2026.06.12 | ₩80,700 | ₩90,000 | ₩80,600 | ₩87,900 | +8.92% | 3.7만 |
|---|
| 2026.06.11 | ₩73,500 | ₩79,900 | ₩73,400 | ₩79,200 | +7.76% | 1.3만 |
|---|
| 2026.06.10 | ₩69,800 | ₩75,600 | ₩69,600 | ₩73,500 | +5.30% | 6 |
|---|
| 2026.06.09 | ₩70,000 | ₩74,000 | ₩67,900 | ₩71,200 | +1.71% | 2.8만 |
|---|
| 2026.06.08 | ₩72,300 | ₩73,400 | ₩68,400 | ₩68,900 | -4.70% | 1.2만 |
|---|
| 2026.06.05 | ₩79,000 | ₩79,000 | ₩74,400 | ₩75,200 | -4.81% | 1.3만 |
|---|
| 2026.06.04 | ₩79,200 | ₩80,400 | ₩75,100 | ₩78,200 | -1.26% | 2.2만 |
|---|
| 2026.06.02 | ₩77,200 | ₩81,500 | ₩77,200 | ₩80,000 | +3.63% | 9.6천 |
|---|
| 2026.06.01 | ₩82,300 | ₩82,300 | ₩76,300 | ₩81,600 | -0.85% | 3.2만 |
|---|
| 2026.05.29 | ₩87,000 | ₩87,100 | ₩79,100 | ₩82,500 | -5.17% | 3.6만 |
|---|
| 2026.05.28 | ₩86,700 | ₩90,300 | ₩83,300 | ₩89,700 | +3.46% | 5.2만 |
|---|
| 2026.05.27 | ₩80,500 | ₩93,100 | ₩79,800 | ₩88,300 | +9.69% | 6.3만 |
|---|
| 2026.05.26 | ₩76,000 | ₩81,800 | ₩73,900 | ₩80,500 | +5.92% | 3.6만 |
|---|
| 2026.05.22 | ₩72,000 | ₩76,300 | ₩72,000 | ₩75,800 | +5.28% | 1.6만 |
|---|
| 2026.05.21 | ₩74,400 | ₩75,800 | ₩71,600 | ₩73,400 | -1.34% | 1.5만 |
|---|
| 2026.05.20 | ₩74,900 | ₩76,000 | ₩72,100 | ₩74,400 | -0.67% | 2.4만 |
|---|
| 2026.05.19 | ₩70,400 | ₩75,800 | ₩70,400 | ₩74,800 | +6.25% | 6.2만 |
|---|
| 2026.05.18 | ₩68,800 | ₩75,500 | ₩66,600 | ₩70,400 | +2.33% | 9만 |
|---|
| 2026.05.15 | ₩72,000 | ₩72,000 | ₩68,000 | ₩68,800 | -4.44% | 3.6만 |
|---|
| 2026.05.14 | ₩62,100 | ₩74,900 | ₩61,900 | ₩72,400 | +16.59% | 6.9만 |
|---|
| 2026.05.13 | ₩61,500 | ₩61,900 | ₩59,900 | ₩61,300 | -0.33% | 1.7만 |
|---|
| 2026.05.12 | ₩62,500 | ₩63,000 | ₩59,900 | ₩61,800 | -1.12% | 2만 |
|---|
| 2026.05.11 | ₩64,900 | ₩64,900 | ₩62,900 | ₩63,100 | -2.77% | 9.1천 |
|---|
| 2026.05.08 | ₩63,900 | ₩65,600 | ₩62,500 | ₩65,200 | +2.03% | 1.3만 |
|---|
| 2026.05.07 | ₩64,000 | ₩65,800 | ₩62,500 | ₩63,900 | -0.16% | 1.3만 |
|---|
| 2026.05.06 | ₩59,300 | ₩64,500 | ₩58,700 | ₩63,600 | +7.25% | 4.7만 |
|---|
| 2026.05.04 | ₩58,800 | ₩59,400 | ₩58,200 | ₩58,700 | -0.17% | 2.3만 |
|---|
| 2026.04.30 | ₩59,500 | ₩59,500 | ₩58,300 | ₩58,800 | -1.18% | 5.8천 |
|---|
| 2026.04.29 | ₩59,400 | ₩59,700 | ₩58,800 | ₩59,500 | +0.17% | 5.7천 |
|---|
| 2026.04.28 | ₩58,800 | ₩60,400 | ₩58,800 | ₩59,400 | +1.02% | 1.1만 |
|---|
| 2026.04.27 | ₩59,400 | ₩59,400 | ₩58,000 | ₩58,600 | -1.35% | 7.5천 |
|---|
| 2026.04.24 | ₩58,200 | ₩59,100 | ₩57,900 | ₩58,900 | +1.20% | 4.4천 |
|---|
| 2026.04.23 | ₩57,900 | ₩60,000 | ₩57,600 | ₩58,300 | +0.69% | 8천 |
|---|
| 2026.04.22 | ₩58,200 | ₩58,200 | ₩57,000 | ₩57,600 | -1.03% | 6.4천 |
|---|
| 2026.04.21 | ₩58,300 | ₩58,500 | ₩57,500 | ₩57,900 | -0.69% | 3.6천 |
|---|
| 2026.04.20 | ₩58,900 | ₩59,200 | ₩57,700 | ₩58,000 | -1.53% | 6.3천 |
|---|
| 2026.04.17 | ₩59,300 | ₩59,300 | ₩58,000 | ₩58,600 | -1.18% | 2.8천 |
|---|
| 2026.04.16 | ₩58,400 | ₩59,700 | ₩58,400 | ₩58,600 | +0.34% | 5.3천 |
|---|
| 2026.04.15 | ₩59,100 | ₩59,400 | ₩58,300 | ₩58,600 | -0.85% | 4.2천 |
|---|
| 2026.04.14 | ₩58,200 | ₩59,600 | ₩58,100 | ₩58,600 | +0.69% | 1.2만 |
|---|
| 2026.04.13 | ₩58,500 | ₩58,500 | ₩57,300 | ₩58,200 | -0.51% | 1.6천 |
|---|
| 2026.04.10 | ₩57,600 | ₩60,100 | ₩57,400 | ₩58,500 | +1.56% | 1.1만 |
|---|
| 2026.04.09 | ₩58,000 | ₩58,000 | ₩57,100 | ₩57,600 | -0.69% | 1.3천 |
|---|
| 2026.04.08 | ₩57,300 | ₩58,900 | ₩56,300 | ₩58,600 | +2.27% | 1.2만 |
|---|
| 2026.04.07 | ₩57,300 | ₩57,300 | ₩55,000 | ₩55,000 | -4.01% | 1.2만 |
|---|
| 2026.04.06 | ₩59,300 | ₩59,300 | ₩56,600 | ₩56,800 | -4.22% | 2.3천 |
|---|
| 2026.04.03 | ₩56,400 | ₩58,800 | ₩56,400 | ₩57,900 | +2.66% | 7.3천 |
|---|
| 2026.04.02 | ₩59,200 | ₩60,100 | ₩56,400 | ₩56,400 | -4.73% | 7.9천 |
|---|
| 2026.04.01 | ₩57,000 | ₩59,900 | ₩57,000 | ₩59,100 | +3.68% | 7.3천 |
|---|
| 2026.03.31 | ₩58,800 | ₩59,600 | ₩56,800 | ₩56,800 | -3.40% | 7.5천 |
|---|
| 2026.03.30 | ₩56,600 | ₩59,900 | ₩54,600 | ₩58,900 | +4.06% | 2.6만 |
|---|
| 2026.03.27 | ₩56,500 | ₩56,700 | ₩54,200 | ₩56,700 | +0.35% | 1.1만 |
|---|
| 2026.03.26 | ₩57,500 | ₩57,500 | ₩56,200 | ₩56,500 | -1.74% | 1.7천 |
|---|
| 2026.03.25 | ₩56,100 | ₩58,000 | ₩56,100 | ₩57,400 | +2.32% | 2.8천 |
|---|
| 2026.03.24 | ₩57,100 | ₩57,100 | ₩55,400 | ₩56,300 | -1.40% | 6.3천 |
|---|
| 2026.03.23 | ₩57,700 | ₩57,700 | ₩55,400 | ₩55,700 | -3.47% | 8.1천 |
|---|
| 2026.03.20 | ₩57,800 | ₩59,500 | ₩57,700 | ₩57,800 | 0.00% | 9천 |
|---|
| 2026.03.19 | ₩58,700 | ₩59,100 | ₩56,900 | ₩57,800 | -1.53% | 6.5천 |
|---|
| 2026.03.18 | ₩59,700 | ₩60,400 | ₩58,700 | ₩58,700 | -1.68% | 4.3천 |
|---|
| 2026.03.17 | ₩58,600 | ₩59,500 | ₩58,400 | ₩58,800 | +0.34% | 3.4천 |
|---|
| 2026.03.16 | ₩59,000 | ₩59,600 | ₩58,000 | ₩58,600 | -0.68% | 1.9천 |
|---|
| 2026.03.13 | ₩59,300 | ₩60,000 | ₩57,000 | ₩59,000 | -0.51% | 4.4천 |
|---|
| 2026.03.12 | ₩59,500 | ₩60,000 | ₩58,600 | ₩59,700 | +0.34% | 5.7천 |
|---|
| 2026.03.11 | ₩59,900 | ₩62,100 | ₩58,600 | ₩59,500 | -0.67% | 8.4천 |
|---|
| 2026.03.10 | ₩59,100 | ₩60,300 | ₩58,200 | ₩59,700 | +1.02% | 9.2천 |
|---|
| 2026.03.09 | ₩55,600 | ₩58,200 | ₩55,600 | ₩56,700 | +1.98% | 2만 |
|---|
| 2026.03.06 | ₩59,800 | ₩60,200 | ₩58,300 | ₩60,000 | +0.33% | 4.3천 |
|---|
| 2026.03.05 | ₩59,100 | ₩61,400 | ₩58,500 | ₩60,200 | +1.86% | 2.3만 |
|---|
| 2026.03.04 | ₩63,100 | ₩63,200 | ₩56,000 | ₩56,100 | -11.09% | 1.7만 |
|---|
| 2026.03.03 | ₩65,100 | ₩66,500 | ₩63,800 | ₩63,800 | -2.00% | 1.5만 |
|---|
| 2026.02.27 | ₩68,000 | ₩68,000 | ₩66,400 | ₩67,000 | -1.47% | 2.6천 |
|---|
| 2026.02.26 | ₩68,300 | ₩68,400 | ₩66,400 | ₩68,000 | -0.44% | 1.3만 |
|---|
| 2026.02.25 | ₩68,800 | ₩69,500 | ₩68,000 | ₩68,300 | -0.73% | 1.1만 |
|---|
| 2026.02.24 | ₩69,900 | ₩70,600 | ₩68,000 | ₩68,600 | -1.86% | 1.5만 |
|---|
| 2026.02.23 | ₩69,000 | ₩71,500 | ₩68,900 | ₩70,300 | +1.88% | 1.7만 |
|---|
| 2026.02.20 | ₩70,100 | ₩70,100 | ₩68,500 | ₩68,800 | -1.85% | 1.4만 |
|---|
| 2026.02.19 | ₩69,500 | ₩71,300 | ₩69,500 | ₩70,100 | +0.86% | 4.7천 |
|---|
| 2026.02.13 | ₩70,200 | ₩70,800 | ₩69,200 | ₩69,400 | -1.14% | 8천 |
|---|
| 2026.02.12 | ₩72,600 | ₩72,700 | ₩69,700 | ₩70,700 | -2.62% | 1.6만 |
|---|
| 2026.02.11 | ₩69,600 | ₩72,700 | ₩69,600 | ₩72,600 | +4.31% | 1.8만 |
|---|
| 2026.02.10 | ₩67,700 | ₩70,500 | ₩67,400 | ₩69,600 | +2.81% | 1.6만 |
|---|
| 2026.02.09 | ₩67,800 | ₩68,600 | ₩67,100 | ₩67,400 | -0.59% | 5.8천 |
|---|
| 2026.02.06 | ₩68,500 | ₩68,500 | ₩65,800 | ₩68,000 | -0.73% | 7.2천 |
|---|
| 2026.02.05 | ₩69,200 | ₩70,400 | ₩68,000 | ₩68,600 | -0.87% | 1.3만 |
|---|
| 2026.02.04 | ₩68,400 | ₩69,900 | ₩68,400 | ₩69,700 | +1.90% | 3천 |
|---|
| 2026.02.03 | ₩68,000 | ₩68,700 | ₩66,800 | ₩68,700 | +1.03% | 3.7천 |
|---|
| 2026.02.02 | ₩68,700 | ₩69,500 | ₩66,100 | ₩68,000 | -1.02% | 9.7천 |
|---|
| 2026.01.30 | ₩69,500 | ₩69,500 | ₩67,500 | ₩68,700 | -1.15% | 1.3만 |
|---|
| 2026.01.29 | ₩66,700 | ₩69,400 | ₩65,000 | ₩68,800 | +3.15% | 1.4만 |
|---|
| 2026.01.28 | ₩67,400 | ₩68,800 | ₩66,400 | ₩66,700 | -1.04% | 1.3만 |
|---|
| 2026.01.27 | ₩67,100 | ₩68,000 | ₩65,900 | ₩67,400 | +0.45% | 7.9천 |
|---|
| 2026.01.26 | ₩67,900 | ₩69,500 | ₩66,500 | ₩67,300 | -0.88% | 1.3만 |
|---|
| 2026.01.23 | ₩66,400 | ₩68,500 | ₩65,500 | ₩67,900 | +2.26% | 1.3만 |
|---|
| 2026.01.22 | ₩67,200 | ₩68,200 | ₩66,000 | ₩66,500 | -1.04% | 7천 |
|---|
| 2026.01.21 | ₩66,300 | ₩67,900 | ₩65,300 | ₩67,200 | +1.36% | 7.7천 |
|---|
| 2026.01.20 | ₩66,300 | ₩68,600 | ₩65,000 | ₩66,700 | +0.60% | 1.2만 |
|---|
| 2026.01.19 | ₩66,000 | ₩66,800 | ₩65,000 | ₩66,300 | +0.45% | 4천 |
|---|
| 2026.01.16 | ₩64,800 | ₩66,700 | ₩64,100 | ₩66,300 | +2.31% | 1.5만 |
|---|
| 2026.01.15 | ₩66,600 | ₩66,600 | ₩64,200 | ₩64,700 | -2.85% | 8.3천 |
|---|
| 2026.01.14 | ₩66,300 | ₩66,800 | ₩64,000 | ₩66,600 | +0.45% | 7.3천 |
|---|
| 2026.01.13 | ₩67,000 | ₩68,400 | ₩63,900 | ₩66,800 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩61,200 | ₩66,400 | ₩61,200 | ₩66,100 | +8.01% | 1.9만 |
|---|
| 2026.01.09 | ₩61,100 | ₩62,800 | ₩61,100 | ₩61,200 | +0.16% | 2.8천 |
|---|
| 2026.01.08 | ₩62,800 | ₩63,100 | ₩61,200 | ₩61,500 | -2.07% | 3.7천 |
|---|
| 2026.01.07 | ₩63,900 | ₩64,000 | ₩62,300 | ₩62,800 | -1.72% | 6.2천 |
|---|
| 2026.01.06 | ₩63,100 | ₩64,800 | ₩62,600 | ₩64,000 | +1.43% | 8.8천 |
|---|
| 2026.01.05 | ₩64,100 | ₩64,300 | ₩62,000 | ₩63,100 | -1.56% | 6.9천 |
|---|
| 2026.01.02 | ₩64,800 | ₩65,500 | ₩60,100 | ₩64,100 | -1.08% | 6.8천 |
|---|
| 2025.12.30 | ₩64,200 | ₩65,800 | ₩62,700 | ₩65,000 | +1.25% | 7.7천 |
|---|
| 2025.12.29 | ₩63,000 | ₩64,200 | ₩62,200 | ₩64,200 | +1.90% | 1만 |
|---|
| 2025.12.26 | ₩64,800 | ₩65,500 | ₩62,500 | ₩63,400 | -2.16% | 8.8천 |
|---|
| 2025.12.24 | ₩64,700 | ₩65,700 | ₩63,900 | ₩64,800 | +0.15% | 6.4천 |
|---|
| 2025.12.23 | ₩66,300 | ₩66,800 | ₩64,200 | ₩64,700 | -2.41% | 1만 |
|---|
| 2025.12.22 | ₩64,700 | ₩67,200 | ₩63,700 | ₩66,900 | +3.40% | 1.5만 |
|---|
| 2025.12.19 | ₩62,900 | ₩65,700 | ₩62,900 | ₩64,700 | +2.86% | 2.3만 |
|---|
| 2025.12.18 | ₩62,000 | ₩63,200 | ₩60,500 | ₩62,500 | +0.81% | 6.8천 |
|---|
| 2025.12.17 | ₩62,600 | ₩63,300 | ₩60,900 | ₩63,000 | +0.64% | 4.5천 |
|---|
| 2025.12.16 | ₩61,300 | ₩63,100 | ₩61,300 | ₩62,600 | +2.12% | 1.2만 |
|---|
| 2025.12.15 | ₩61,300 | ₩61,900 | ₩59,900 | ₩60,800 | -0.82% | 2.3천 |
|---|
| 2025.12.12 | ₩60,200 | ₩61,900 | ₩60,200 | ₩61,400 | +1.99% | 3.2천 |
|---|
| 2025.12.11 | ₩61,900 | ₩61,900 | ₩60,100 | ₩60,500 | -2.26% | 2.4천 |
|---|
| 2025.12.10 | ₩60,800 | ₩62,100 | ₩60,500 | ₩60,500 | -0.49% | 1.2천 |
|---|
| 2025.12.09 | ₩61,400 | ₩61,800 | ₩60,600 | ₩61,400 | 0.00% | 3천 |
|---|
| 2025.12.08 | ₩62,700 | ₩63,300 | ₩61,100 | ₩61,500 | -1.91% | 3.2천 |
|---|
| 2025.12.05 | ₩61,800 | ₩62,900 | ₩60,100 | ₩62,700 | +1.46% | 6.8천 |
|---|
| 2025.12.04 | ₩61,900 | ₩63,500 | ₩61,800 | ₩62,400 | +0.81% | 5.5천 |
|---|
| 2025.12.03 | ₩60,600 | ₩63,000 | ₩59,800 | ₩63,000 | +3.96% | 1.7만 |
|---|
| 2025.12.02 | ₩60,000 | ₩61,500 | ₩59,000 | ₩60,000 | 0.00% | 2.7천 |
|---|
| 2025.12.01 | ₩61,000 | ₩61,400 | ₩59,000 | ₩59,900 | -1.80% | 2.1천 |
|---|
| 2025.11.28 | ₩59,100 | ₩61,400 | ₩57,900 | ₩60,900 | +3.05% | 1.2만 |
|---|
| 2025.11.27 | ₩57,600 | ₩59,200 | ₩57,600 | ₩58,800 | +2.08% | 1.3천 |
|---|
| 2025.11.26 | ₩57,200 | ₩58,000 | ₩56,500 | ₩58,000 | +1.40% | 2.2천 |
|---|
| 2025.11.25 | ₩57,000 | ₩57,500 | ₩56,000 | ₩57,200 | +0.35% | 3.7천 |
|---|
| 2025.11.24 | ₩57,300 | ₩57,900 | ₩56,600 | ₩57,200 | -0.17% | 2.8천 |
|---|
| 2025.11.21 | ₩57,500 | ₩57,500 | ₩56,300 | ₩57,000 | -0.87% | 5.7천 |
|---|
| 2025.11.20 | ₩58,300 | ₩58,300 | ₩55,000 | ₩58,000 | -0.51% | 2.4만 |
|---|
| 2025.11.19 | ₩57,500 | ₩58,500 | ₩56,800 | ₩57,500 | 0.00% | 6.2천 |
|---|
| 2025.11.18 | ₩59,800 | ₩60,000 | ₩57,000 | ₩57,300 | -4.18% | 8.1천 |
|---|
| 2025.11.17 | ₩58,900 | ₩60,900 | ₩58,000 | ₩59,900 | +1.70% | 1.1만 |
|---|
| 2025.11.14 | ₩58,300 | ₩59,500 | ₩58,300 | ₩58,500 | +0.34% | 3.2천 |
|---|
| 2025.11.13 | ₩59,500 | ₩60,300 | ₩59,000 | ₩59,200 | -0.50% | 4.5천 |
|---|
| 2025.11.12 | ₩60,200 | ₩60,900 | ₩58,500 | ₩59,900 | -0.50% | 2.3천 |
|---|
| 2025.11.11 | ₩59,800 | ₩61,000 | ₩59,500 | ₩60,200 | +0.67% | 4.1천 |
|---|
| 2025.11.10 | ₩58,200 | ₩60,300 | ₩58,200 | ₩59,400 | +2.06% | 6.6천 |
|---|
| 2025.11.07 | ₩58,200 | ₩59,700 | ₩57,200 | ₩58,200 | 0.00% | 2.3천 |
|---|
| 2025.11.06 | ₩58,600 | ₩59,800 | ₩55,100 | ₩59,300 | +1.19% | 6.4만 |
|---|
| 2025.11.05 | ₩60,000 | ₩60,000 | ₩56,600 | ₩57,700 | -3.83% | 9.6천 |
|---|
| 2025.11.04 | ₩60,400 | ₩60,800 | ₩59,200 | ₩59,200 | -1.99% | 6.6천 |
|---|
| 2025.11.03 | ₩61,100 | ₩61,400 | ₩59,900 | ₩60,400 | -1.15% | 8.7천 |
|---|
| 2025.10.31 | ₩60,000 | ₩60,400 | ₩59,600 | ₩59,800 | -0.33% | 7천 |
|---|
| 2025.10.30 | ₩61,600 | ₩63,100 | ₩59,800 | ₩60,000 | -2.60% | 3.3만 |
|---|
| 2025.10.29 | ₩60,400 | ₩62,000 | ₩59,500 | ₩61,700 | +2.15% | 1.2만 |
|---|
| 2025.10.28 | ₩60,000 | ₩61,600 | ₩59,900 | ₩60,300 | +0.50% | 2.9만 |
|---|
| 2025.10.27 | ₩61,500 | ₩62,100 | ₩60,500 | ₩60,800 | -1.14% | 9.2천 |
|---|
| 2025.10.24 | ₩61,200 | ₩63,000 | ₩60,600 | ₩61,900 | +1.14% | 8.8천 |
|---|
| 2025.10.23 | ₩62,500 | ₩65,600 | ₩61,500 | ₩62,200 | -0.48% | 5.7천 |
|---|
| 2025.10.22 | ₩61,000 | ₩63,000 | ₩61,000 | ₩62,800 | +2.95% | 4.9천 |
|---|
| 2025.10.21 | ₩61,900 | ₩62,700 | ₩60,600 | ₩60,900 | -1.62% | 7.2천 |
|---|
| 2025.10.20 | ₩63,400 | ₩63,400 | ₩61,700 | ₩61,900 | -2.37% | 4.2천 |
|---|
| 2025.10.17 | ₩63,600 | ₩64,700 | ₩62,600 | ₩63,000 | -0.94% | 9.1천 |
|---|
| 2025.10.16 | ₩62,900 | ₩64,800 | ₩62,900 | ₩64,000 | +1.75% | 3.5천 |
|---|
| 2025.10.15 | ₩63,500 | ₩64,800 | ₩61,800 | ₩62,800 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩64,700 | ₩64,900 | ₩63,000 | ₩63,500 | -1.85% | 4.5천 |
|---|
| 2025.10.13 | ₩65,100 | ₩65,900 | ₩63,600 | ₩63,600 | -2.30% | 6.6만 |
|---|
| 2025.10.10 | ₩65,900 | ₩68,400 | ₩65,300 | ₩66,400 | +0.76% | 4.3천 |
|---|