시장 데이터를 불러오는 중
전체 종목
DB손해보험 과거 주가
DB Insurance · 005830.KS · KOSPI
주요 제품·사업: 자동차보험,화재보험,해상보험,특종보험,장기보험
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DB Insurance · 005830.KS · KOSPI
주요 제품·사업: 자동차보험,화재보험,해상보험,특종보험,장기보험
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩185,100 | ₩188,200 | ₩184,600 | ₩186,600 | +0.81% | 22.1만 |
| 2026.10.07 | ₩183,200 | ₩191,800 | ₩183,200 | ₩186,900 | +2.02% | 15.4만 |
| 2026.10.06 | ₩188,000 | ₩188,000 | ₩180,900 | ₩182,900 | -2.71% | 13.8만 |
| 2026.10.02 | ₩184,400 | ₩184,500 | ₩179,600 | ₩182,800 | -0.87% | 25.4만 |
| 2026.10.01 | ₩185,200 | ₩185,400 | ₩180,500 | ₩183,100 | -1.13% | 14.8만 |
| 2026.09.30 | ₩191,000 | ₩191,400 | ₩184,300 | ₩185,000 | -3.14% | 24.4만 |
| 2026.09.29 | ₩192,000 | ₩193,300 | ₩189,200 | ₩191,600 | -0.21% | 16.1만 |
| 2026.09.28 | ₩186,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,700 |
| ₩190,900 |
| +2.14% |
| 15.7만 |
| 2026.09.23 | ₩185,900 | ₩186,600 | ₩182,000 | ₩184,600 | -0.70% | 16.5만 |
|---|
| 2026.09.22 | ₩188,200 | ₩188,900 | ₩182,900 | ₩185,900 | -1.22% | 14.2만 |
|---|
| 2026.09.21 | ₩186,000 | ₩189,300 | ₩185,500 | ₩188,300 | +1.24% | 9.3만 |
|---|
| 2026.09.18 | ₩192,800 | ₩192,900 | ₩186,900 | ₩186,900 | -3.06% | 51.5만 |
|---|
| 2026.09.17 | ₩188,500 | ₩196,800 | ₩186,100 | ₩192,800 | +2.28% | 18.6만 |
|---|
| 2026.09.16 | ₩190,000 | ₩192,000 | ₩185,300 | ₩187,000 | -1.58% | 15.2만 |
|---|
| 2026.09.15 | ₩190,200 | ₩194,300 | ₩187,200 | ₩188,700 | -0.79% | 11.5만 |
|---|
| 2026.09.14 | ₩187,100 | ₩194,000 | ₩184,800 | ₩192,500 | +2.89% | 28.6만 |
|---|
| 2026.09.11 | ₩186,500 | ₩192,600 | ₩185,300 | ₩191,700 | +2.79% | 30.6만 |
|---|
| 2026.09.10 | ₩187,000 | ₩192,500 | ₩184,500 | ₩186,200 | -0.43% | 33.8만 |
|---|
| 2026.09.09 | ₩187,000 | ₩188,300 | ₩183,200 | ₩186,100 | -0.48% | 25.2만 |
|---|
| 2026.09.08 | ₩194,100 | ₩194,200 | ₩185,400 | ₩187,300 | -3.50% | 19.7만 |
|---|
| 2026.09.07 | ₩197,300 | ₩197,600 | ₩190,000 | ₩192,400 | -2.48% | 15.6만 |
|---|
| 2026.09.04 | ₩201,500 | ₩202,500 | ₩193,800 | ₩195,700 | -2.88% | 21.9만 |
|---|
| 2026.09.03 | ₩190,500 | ₩208,000 | ₩190,500 | ₩203,000 | +6.56% | 30.7만 |
|---|
| 2026.09.02 | ₩190,800 | ₩195,700 | ₩189,600 | ₩190,900 | +0.05% | 27.1만 |
|---|
| 2026.09.01 | ₩180,100 | ₩196,400 | ₩179,600 | ₩192,600 | +6.94% | 27.8만 |
|---|
| 2026.08.31 | ₩193,500 | ₩196,000 | ₩177,500 | ₩181,100 | -6.41% | 46.6만 |
|---|
| 2026.08.28 | ₩184,000 | ₩190,400 | ₩178,400 | ₩187,400 | +1.85% | 20만 |
|---|
| 2026.08.27 | ₩190,000 | ₩191,400 | ₩182,500 | ₩184,000 | -3.16% | 19.9만 |
|---|
| 2026.08.26 | ₩184,700 | ₩188,000 | ₩180,700 | ₩186,700 | +1.08% | 13.9만 |
|---|
| 2026.08.25 | ₩180,200 | ₩184,400 | ₩178,400 | ₩182,500 | +1.28% | 15.1만 |
|---|
| 2026.08.24 | ₩177,500 | ₩181,300 | ₩174,100 | ₩180,500 | +1.69% | 16.9만 |
|---|
| 2026.08.21 | ₩178,800 | ₩179,800 | ₩174,200 | ₩177,800 | -0.56% | 30.9만 |
|---|
| 2026.08.20 | ₩182,900 | ₩184,500 | ₩177,200 | ₩177,400 | -3.01% | 22.7만 |
|---|
| 2026.08.19 | ₩183,500 | ₩191,100 | ₩182,000 | ₩187,500 | +2.18% | 33.5만 |
|---|
| 2026.08.18 | ₩179,800 | ₩184,900 | ₩175,100 | ₩182,000 | +1.22% | 26.2만 |
|---|
| 2026.08.14 | ₩167,600 | ₩177,900 | ₩166,100 | ₩176,800 | +5.49% | 25.9만 |
|---|
| 2026.08.13 | ₩158,600 | ₩174,400 | ₩158,600 | ₩166,600 | +5.04% | 29.9만 |
|---|
| 2026.08.12 | ₩164,200 | ₩168,600 | ₩157,600 | ₩159,000 | -3.17% | 16.5만 |
|---|
| 2026.08.11 | ₩162,300 | ₩170,500 | ₩160,700 | ₩164,500 | +1.36% | 13.6만 |
|---|
| 2026.08.10 | ₩165,900 | ₩167,700 | ₩159,200 | ₩162,300 | -2.17% | 9.2만 |
|---|
| 2026.08.07 | ₩156,600 | ₩166,500 | ₩156,100 | ₩165,900 | +5.94% | 15.5만 |
|---|
| 2026.08.06 | ₩156,300 | ₩161,000 | ₩155,300 | ₩159,800 | +2.24% | 12.1만 |
|---|
| 2026.08.05 | ₩154,200 | ₩159,200 | ₩154,000 | ₩155,600 | +0.91% | 19.6만 |
|---|
| 2026.08.04 | ₩154,300 | ₩156,900 | ₩150,400 | ₩154,800 | +0.32% | 17.5만 |
|---|
| 2026.08.03 | ₩154,900 | ₩160,900 | ₩154,200 | ₩156,600 | +1.10% | 15.5만 |
|---|
| 2026.07.31 | ₩163,100 | ₩165,500 | ₩154,600 | ₩157,000 | -3.74% | 29.4만 |
|---|
| 2026.07.30 | ₩155,500 | ₩170,300 | ₩155,500 | ₩162,900 | +4.76% | 38.7만 |
|---|
| 2026.07.29 | ₩160,100 | ₩164,700 | ₩153,400 | ₩154,700 | -3.37% | 20.4만 |
|---|
| 2026.07.28 | ₩161,800 | ₩163,900 | ₩158,000 | ₩159,000 | -1.73% | 23.8만 |
|---|
| 2026.07.27 | ₩168,500 | ₩170,500 | ₩162,400 | ₩163,400 | -3.03% | 10.2만 |
|---|
| 2026.07.24 | ₩161,700 | ₩172,400 | ₩161,100 | ₩167,900 | +3.83% | 19.6만 |
|---|
| 2026.07.23 | ₩164,600 | ₩169,200 | ₩164,300 | ₩165,400 | +0.49% | 20.7만 |
|---|
| 2026.07.22 | ₩160,400 | ₩170,800 | ₩160,400 | ₩165,400 | +3.12% | 20.4만 |
|---|
| 2026.07.21 | ₩154,700 | ₩165,100 | ₩154,600 | ₩161,700 | +4.52% | 20.4만 |
|---|
| 2026.07.20 | ₩164,600 | ₩164,700 | ₩156,400 | ₩159,000 | -3.40% | 24만 |
|---|
| 2026.07.16 | ₩163,000 | ₩166,600 | ₩158,900 | ₩163,000 | 0.00% | 22만 |
|---|
| 2026.07.15 | ₩164,000 | ₩166,700 | ₩161,100 | ₩162,500 | -0.91% | 27.8만 |
|---|
| 2026.07.14 | ₩160,600 | ₩164,000 | ₩157,200 | ₩161,000 | +0.25% | 35.4만 |
|---|
| 2026.07.13 | ₩157,200 | ₩163,900 | ₩157,200 | ₩159,100 | +1.21% | 33.6만 |
|---|
| 2026.07.10 | ₩149,000 | ₩162,400 | ₩146,200 | ₩155,800 | +4.56% | 33.6만 |
|---|
| 2026.07.09 | ₩154,900 | ₩154,900 | ₩146,000 | ₩146,500 | -5.42% | 27.6만 |
|---|
| 2026.07.08 | ₩150,800 | ₩155,000 | ₩147,700 | ₩151,400 | +0.40% | 24.9만 |
|---|
| 2026.07.07 | ₩145,700 | ₩150,700 | ₩144,200 | ₩150,100 | +3.02% | 24.4만 |
|---|
| 2026.07.06 | ₩145,600 | ₩149,600 | ₩144,100 | ₩145,900 | +0.21% | 13만 |
|---|
| 2026.07.03 | ₩146,900 | ₩149,000 | ₩142,100 | ₩146,800 | -0.07% | 17.3만 |
|---|
| 2026.07.02 | ₩136,500 | ₩147,200 | ₩133,100 | ₩145,500 | +6.59% | 27.2만 |
|---|
| 2026.07.01 | ₩136,800 | ₩137,300 | ₩132,800 | ₩136,100 | -0.51% | 16.9만 |
|---|
| 2026.06.30 | ₩137,000 | ₩137,600 | ₩133,500 | ₩133,900 | -2.26% | 19.7만 |
|---|
| 2026.06.29 | ₩130,400 | ₩136,400 | ₩128,900 | ₩135,700 | +4.06% | 16.1만 |
|---|
| 2026.06.26 | ₩134,800 | ₩135,100 | ₩126,900 | ₩131,500 | -2.45% | 23.5만 |
|---|
| 2026.06.25 | ₩138,100 | ₩141,000 | ₩135,300 | ₩136,000 | -1.52% | 19.5만 |
|---|
| 2026.06.24 | ₩137,700 | ₩141,700 | ₩133,700 | ₩137,300 | -0.29% | 21.5만 |
|---|
| 2026.06.23 | ₩139,300 | ₩147,700 | ₩139,000 | ₩139,000 | -0.22% | 18.3만 |
|---|
| 2026.06.22 | ₩144,800 | ₩144,800 | ₩141,000 | ₩141,300 | -2.42% | 12.6만 |
|---|
| 2026.06.19 | ₩149,600 | ₩150,900 | ₩142,600 | ₩144,900 | -3.14% | 43.1만 |
|---|
| 2026.06.18 | ₩150,000 | ₩153,600 | ₩149,200 | ₩149,900 | -0.07% | 15.1만 |
|---|
| 2026.06.17 | ₩153,400 | ₩156,500 | ₩151,100 | ₩151,500 | -1.24% | 16.8만 |
|---|
| 2026.06.16 | ₩151,700 | ₩155,700 | ₩149,800 | ₩153,400 | +1.12% | 23.4만 |
|---|
| 2026.06.15 | ₩151,800 | ₩155,000 | ₩148,700 | ₩152,400 | +0.40% | 37만 |
|---|
| 2026.06.12 | ₩144,000 | ₩150,800 | ₩143,300 | ₩148,200 | +2.92% | 21.3만 |
|---|
| 2026.06.11 | ₩140,500 | ₩143,300 | ₩135,800 | ₩140,000 | -0.36% | 43.3만 |
|---|
| 2026.06.10 | ₩138,500 | ₩142,900 | ₩137,500 | ₩142,500 | +2.89% | 164 |
|---|
| 2026.06.09 | ₩138,000 | ₩146,500 | ₩134,000 | ₩143,800 | +4.20% | 44만 |
|---|
| 2026.06.08 | ₩138,500 | ₩141,300 | ₩135,500 | ₩136,200 | -1.66% | 23.5만 |
|---|
| 2026.06.05 | ₩145,900 | ₩149,700 | ₩139,600 | ₩142,400 | -2.40% | 17.3만 |
|---|
| 2026.06.04 | ₩140,200 | ₩145,500 | ₩139,300 | ₩144,700 | +3.21% | 26.1만 |
|---|
| 2026.06.02 | ₩141,100 | ₩146,300 | ₩138,300 | ₩145,500 | +3.12% | 23.6만 |
|---|
| 2026.06.01 | ₩140,200 | ₩144,500 | ₩139,300 | ₩141,000 | +0.57% | 18.9만 |
|---|
| 2026.05.29 | ₩141,100 | ₩144,000 | ₩132,500 | ₩143,100 | +1.42% | 86.2만 |
|---|
| 2026.05.28 | ₩144,100 | ₩144,100 | ₩137,500 | ₩141,100 | -2.08% | 41.2만 |
|---|
| 2026.05.27 | ₩148,200 | ₩149,800 | ₩144,000 | ₩144,500 | -2.50% | 28.4만 |
|---|
| 2026.05.26 | ₩154,600 | ₩156,200 | ₩148,000 | ₩148,600 | -3.88% | 35.1만 |
|---|
| 2026.05.22 | ₩158,000 | ₩158,700 | ₩153,000 | ₩154,500 | -2.22% | 18.9만 |
|---|
| 2026.05.21 | ₩157,200 | ₩160,900 | ₩155,100 | ₩155,400 | -1.15% | 26.7만 |
|---|
| 2026.05.20 | ₩161,600 | ₩164,200 | ₩150,800 | ₩156,300 | -3.28% | 36.6만 |
|---|
| 2026.05.19 | ₩161,600 | ₩164,500 | ₩157,200 | ₩164,100 | +1.55% | 28.3만 |
|---|
| 2026.05.18 | ₩164,900 | ₩165,000 | ₩153,700 | ₩160,600 | -2.61% | 26.3만 |
|---|
| 2026.05.15 | ₩172,000 | ₩174,500 | ₩158,300 | ₩164,500 | -4.36% | 28.3만 |
|---|
| 2026.05.14 | ₩160,100 | ₩173,800 | ₩160,000 | ₩173,000 | +8.06% | 29.2만 |
|---|
| 2026.05.13 | ₩163,000 | ₩164,600 | ₩158,500 | ₩160,800 | -1.35% | 15만 |
|---|
| 2026.05.12 | ₩162,200 | ₩165,900 | ₩157,700 | ₩161,500 | -0.43% | 27.8만 |
|---|
| 2026.05.11 | ₩164,100 | ₩166,200 | ₩160,600 | ₩162,200 | -1.16% | 16.1만 |
|---|
| 2026.05.08 | ₩167,300 | ₩167,800 | ₩160,600 | ₩164,600 | -1.61% | 20.3만 |
|---|
| 2026.05.07 | ₩162,300 | ₩165,200 | ₩158,400 | ₩165,000 | +1.66% | 23만 |
|---|
| 2026.05.06 | ₩165,200 | ₩167,300 | ₩161,600 | ₩162,000 | -1.94% | 33.7만 |
|---|
| 2026.05.04 | ₩168,300 | ₩168,400 | ₩161,500 | ₩166,800 | -0.89% | 15.9만 |
|---|
| 2026.04.30 | ₩170,700 | ₩171,500 | ₩166,500 | ₩167,600 | -1.82% | 14.5만 |
|---|
| 2026.04.29 | ₩175,000 | ₩175,000 | ₩171,000 | ₩172,200 | -1.60% | 12.7만 |
|---|
| 2026.04.28 | ₩170,900 | ₩173,700 | ₩170,400 | ₩173,500 | +1.52% | 12.5만 |
|---|
| 2026.04.27 | ₩175,300 | ₩175,900 | ₩170,000 | ₩171,300 | -2.28% | 16.9만 |
|---|
| 2026.04.24 | ₩174,700 | ₩177,100 | ₩173,000 | ₩175,000 | +0.17% | 19.9만 |
|---|
| 2026.04.23 | ₩177,400 | ₩177,400 | ₩171,000 | ₩173,500 | -2.20% | 23.1만 |
|---|
| 2026.04.22 | ₩171,100 | ₩172,400 | ₩168,600 | ₩172,100 | +0.58% | 21.8만 |
|---|
| 2026.04.21 | ₩171,300 | ₩172,000 | ₩168,000 | ₩170,700 | -0.35% | 23.2만 |
|---|
| 2026.04.20 | ₩176,500 | ₩176,500 | ₩169,500 | ₩172,600 | -2.21% | 20.5만 |
|---|
| 2026.04.17 | ₩168,000 | ₩173,600 | ₩167,300 | ₩173,300 | +3.15% | 18.5만 |
|---|
| 2026.04.16 | ₩165,300 | ₩170,700 | ₩165,300 | ₩170,000 | +2.84% | 20.8만 |
|---|
| 2026.04.15 | ₩171,600 | ₩172,300 | ₩164,000 | ₩164,800 | -3.96% | 23.6만 |
|---|
| 2026.04.14 | ₩167,700 | ₩171,600 | ₩167,700 | ₩171,500 | +2.27% | 17.9만 |
|---|
| 2026.04.13 | ₩166,800 | ₩167,400 | ₩163,200 | ₩167,200 | +0.24% | 13.1만 |
|---|
| 2026.04.10 | ₩163,900 | ₩170,500 | ₩163,900 | ₩169,300 | +3.29% | 10.3만 |
|---|
| 2026.04.09 | ₩167,600 | ₩169,300 | ₩161,600 | ₩162,400 | -3.10% | 20.3만 |
|---|
| 2026.04.08 | ₩173,800 | ₩173,900 | ₩166,600 | ₩167,800 | -3.45% | 15.8만 |
|---|
| 2026.04.07 | ₩162,000 | ₩164,300 | ₩158,700 | ₩160,300 | -1.05% | 14.3만 |
|---|
| 2026.04.06 | ₩162,900 | ₩165,700 | ₩161,000 | ₩163,000 | +0.06% | 12.7만 |
|---|
| 2026.04.03 | ₩165,000 | ₩166,600 | ₩161,800 | ₩162,000 | -1.82% | 9.9만 |
|---|
| 2026.04.02 | ₩168,500 | ₩171,000 | ₩160,000 | ₩162,200 | -3.74% | 18.5만 |
|---|
| 2026.04.01 | ₩169,600 | ₩172,500 | ₩165,500 | ₩168,100 | -0.88% | 32.4만 |
|---|
| 2026.03.31 | ₩160,000 | ₩166,700 | ₩160,000 | ₩163,800 | +2.38% | 38.1만 |
|---|
| 2026.03.30 | ₩162,600 | ₩167,700 | ₩162,000 | ₩164,200 | +0.98% | 33.5만 |
|---|
| 2026.03.27 | ₩172,400 | ₩173,600 | ₩166,400 | ₩172,900 | +0.29% | 33.5만 |
|---|
| 2026.03.26 | ₩187,600 | ₩187,600 | ₩175,500 | ₩175,900 | -6.24% | 58.9만 |
|---|
| 2026.03.25 | ₩192,800 | ₩198,900 | ₩188,000 | ₩194,700 | +0.99% | 33.9만 |
|---|
| 2026.03.24 | ₩184,000 | ₩185,100 | ₩180,000 | ₩183,700 | -0.16% | 20.7만 |
|---|
| 2026.03.23 | ₩178,700 | ₩182,300 | ₩175,500 | ₩176,800 | -1.06% | 16.3만 |
|---|
| 2026.03.20 | ₩186,500 | ₩189,700 | ₩185,500 | ₩186,700 | +0.11% | 41.8만 |
|---|
| 2026.03.19 | ₩184,700 | ₩187,900 | ₩183,700 | ₩184,500 | -0.11% | 10만 |
|---|
| 2026.03.18 | ₩186,200 | ₩193,400 | ₩183,000 | ₩189,800 | +1.93% | 22.1만 |
|---|
| 2026.03.17 | ₩176,800 | ₩182,500 | ₩176,600 | ₩179,100 | +1.30% | 12.4만 |
|---|
| 2026.03.16 | ₩175,700 | ₩179,200 | ₩174,300 | ₩176,700 | +0.57% | 15.3만 |
|---|
| 2026.03.13 | ₩172,600 | ₩179,400 | ₩172,000 | ₩177,300 | +2.72% | 20만 |
|---|
| 2026.03.12 | ₩182,200 | ₩182,500 | ₩177,000 | ₩178,000 | -2.31% | 26만 |
|---|
| 2026.03.11 | ₩187,800 | ₩190,900 | ₩181,500 | ₩183,200 | -2.45% | 31.2만 |
|---|
| 2026.03.10 | ₩185,000 | ₩188,000 | ₩181,800 | ₩183,500 | -0.81% | 23.9만 |
|---|
| 2026.03.09 | ₩181,900 | ₩184,000 | ₩174,200 | ₩180,000 | -1.04% | 35.1만 |
|---|
| 2026.03.06 | ₩183,900 | ₩189,700 | ₩182,300 | ₩188,400 | +2.45% | 27.6만 |
|---|
| 2026.03.05 | ₩184,700 | ₩191,750 | ₩179,000 | ₩190,600 | +3.19% | 31.8만 |
|---|
| 2026.03.04 | ₩185,500 | ₩185,500 | ₩168,000 | ₩175,500 | -5.39% | 43.9만 |
|---|
| 2026.03.03 | ₩184,500 | ₩190,500 | ₩178,000 | ₩186,700 | +1.19% | 52.5만 |
|---|
| 2026.02.27 | ₩207,500 | ₩208,500 | ₩178,400 | ₩183,100 | -11.76% | 80.2만 |
|---|
| 2026.02.26 | ₩194,900 | ₩213,500 | ₩194,100 | ₩205,500 | +5.44% | 76.8만 |
|---|
| 2026.02.25 | ₩196,000 | ₩198,800 | ₩190,700 | ₩195,200 | -0.41% | 31.9만 |
|---|
| 2026.02.24 | ₩200,500 | ₩203,000 | ₩191,000 | ₩196,000 | -2.24% | 55.5만 |
|---|
| 2026.02.23 | ₩207,500 | ₩214,000 | ₩200,500 | ₩202,000 | -2.65% | 55.2만 |
|---|
| 2026.02.20 | ₩182,400 | ₩205,500 | ₩181,800 | ₩192,300 | +5.43% | 33.7만 |
|---|
| 2026.02.19 | ₩183,000 | ₩184,900 | ₩180,600 | ₩183,400 | +0.22% | 21.4만 |
|---|
| 2026.02.13 | ₩192,000 | ₩192,000 | ₩175,450 | ₩182,100 | -5.16% | 39.4만 |
|---|
| 2026.02.12 | ₩178,300 | ₩186,700 | ₩178,200 | ₩186,700 | +4.71% | 19.9만 |
|---|
| 2026.02.11 | ₩171,800 | ₩178,600 | ₩171,600 | ₩177,800 | +3.49% | 24.3만 |
|---|
| 2026.02.10 | ₩168,900 | ₩173,500 | ₩167,300 | ₩171,800 | +1.72% | 25.2만 |
|---|
| 2026.02.09 | ₩172,100 | ₩177,500 | ₩166,500 | ₩168,600 | -2.03% | 31.3만 |
|---|
| 2026.02.06 | ₩159,300 | ₩169,700 | ₩155,500 | ₩164,100 | +3.01% | 28.1만 |
|---|
| 2026.02.05 | ₩151,000 | ₩161,000 | ₩150,600 | ₩159,700 | +5.76% | 36.4만 |
|---|
| 2026.02.04 | ₩137,200 | ₩157,500 | ₩137,200 | ₩152,800 | +11.37% | 53만 |
|---|
| 2026.02.03 | ₩143,700 | ₩147,200 | ₩140,100 | ₩141,100 | -1.81% | 27.6만 |
|---|
| 2026.02.02 | ₩144,900 | ₩146,500 | ₩139,100 | ₩140,900 | -2.76% | 24.5만 |
|---|
| 2026.01.30 | ₩141,300 | ₩146,600 | ₩140,700 | ₩142,600 | +0.92% | 29.7만 |
|---|
| 2026.01.29 | ₩136,500 | ₩144,500 | ₩135,000 | ₩143,300 | +4.98% | 26.8만 |
|---|
| 2026.01.28 | ₩133,300 | ₩137,300 | ₩132,900 | ₩136,500 | +2.40% | 18.1만 |
|---|
| 2026.01.27 | ₩129,800 | ₩135,500 | ₩128,700 | ₩133,300 | +2.70% | 17만 |
|---|
| 2026.01.26 | ₩128,100 | ₩130,400 | ₩127,800 | ₩128,600 | +0.39% | 13만 |
|---|
| 2026.01.23 | ₩129,100 | ₩130,300 | ₩127,200 | ₩130,000 | +0.70% | 17.6만 |
|---|
| 2026.01.22 | ₩127,400 | ₩129,900 | ₩127,200 | ₩129,000 | +1.26% | 19.2만 |
|---|
| 2026.01.21 | ₩130,100 | ₩131,800 | ₩126,600 | ₩129,100 | -0.77% | 13.5만 |
|---|
| 2026.01.20 | ₩123,400 | ₩130,000 | ₩123,100 | ₩128,900 | +4.46% | 25.2만 |
|---|
| 2026.01.19 | ₩122,700 | ₩125,400 | ₩121,800 | ₩124,000 | +1.06% | 13.8만 |
|---|
| 2026.01.16 | ₩124,200 | ₩126,300 | ₩123,400 | ₩123,800 | -0.32% | 18.4만 |
|---|
| 2026.01.15 | ₩121,700 | ₩123,300 | ₩121,400 | ₩122,700 | +0.82% | 15.6만 |
|---|
| 2026.01.14 | ₩122,100 | ₩122,800 | ₩120,600 | ₩121,900 | -0.16% | 18만 |
|---|
| 2026.01.13 | ₩124,800 | ₩126,000 | ₩120,800 | ₩120,800 | -3.21% | 24.2만 |
|---|
| 2026.01.12 | ₩122,900 | ₩123,900 | ₩121,600 | ₩122,900 | 0.00% | 20.1만 |
|---|
| 2026.01.09 | ₩122,500 | ₩124,200 | ₩121,000 | ₩123,600 | +0.90% | 32.7만 |
|---|
| 2026.01.08 | ₩123,300 | ₩124,000 | ₩121,700 | ₩123,600 | +0.24% | 29.1만 |
|---|
| 2026.01.07 | ₩125,800 | ₩127,500 | ₩123,900 | ₩124,700 | -0.87% | 13만 |
|---|
| 2026.01.06 | ₩128,300 | ₩129,700 | ₩126,200 | ₩127,200 | -0.86% | 12.8만 |
|---|
| 2026.01.05 | ₩127,900 | ₩129,500 | ₩126,300 | ₩128,800 | +0.70% | 14.1만 |
|---|
| 2026.01.02 | ₩130,300 | ₩130,500 | ₩126,800 | ₩127,800 | -1.92% | 20.6만 |
|---|
| 2025.12.30 | ₩129,300 | ₩131,700 | ₩128,400 | ₩131,100 | +1.39% | 15.4만 |
|---|
| 2025.12.29 | ₩126,400 | ₩130,800 | ₩123,600 | ₩129,000 | +2.06% | 14만 |
|---|
| 2025.12.26 | ₩129,000 | ₩130,400 | ₩127,700 | ₩128,600 | -0.31% | 12.6만 |
|---|
| 2025.12.24 | ₩129,000 | ₩130,300 | ₩128,500 | ₩129,700 | +0.54% | 9.4만 |
|---|
| 2025.12.23 | ₩127,200 | ₩130,200 | ₩126,700 | ₩128,800 | +1.26% | 15.4만 |
|---|
| 2025.12.22 | ₩125,100 | ₩127,600 | ₩124,200 | ₩126,600 | +1.20% | 14.8만 |
|---|
| 2025.12.19 | ₩123,100 | ₩124,700 | ₩122,600 | ₩123,700 | +0.49% | 11.2만 |
|---|
| 2025.12.18 | ₩125,800 | ₩125,800 | ₩122,400 | ₩123,100 | -2.15% | 11.6만 |
|---|
| 2025.12.17 | ₩124,900 | ₩126,000 | ₩123,700 | ₩125,800 | +0.72% | 12.9만 |
|---|
| 2025.12.16 | ₩122,700 | ₩125,200 | ₩121,900 | ₩123,700 | +0.81% | 17.7만 |
|---|
| 2025.12.15 | ₩121,900 | ₩124,400 | ₩120,500 | ₩122,800 | +0.74% | 15.5만 |
|---|
| 2025.12.12 | ₩121,300 | ₩123,200 | ₩120,000 | ₩122,800 | +1.24% | 15.1만 |
|---|
| 2025.12.11 | ₩120,900 | ₩120,900 | ₩118,400 | ₩120,100 | -0.66% | 27.7만 |
|---|
| 2025.12.10 | ₩121,800 | ₩122,000 | ₩119,700 | ₩119,900 | -1.56% | 14.7만 |
|---|
| 2025.12.09 | ₩122,300 | ₩122,300 | ₩120,400 | ₩121,700 | -0.49% | 12만 |
|---|
| 2025.12.08 | ₩125,100 | ₩126,200 | ₩121,300 | ₩122,200 | -2.32% | 20.8만 |
|---|
| 2025.12.05 | ₩123,300 | ₩126,000 | ₩123,100 | ₩125,200 | +1.54% | 22.4만 |
|---|
| 2025.12.04 | ₩127,100 | ₩128,200 | ₩124,300 | ₩125,400 | -1.34% | 13.8만 |
|---|
| 2025.12.03 | ₩127,600 | ₩128,800 | ₩126,100 | ₩127,400 | -0.16% | 54.8만 |
|---|
| 2025.12.02 | ₩128,200 | ₩128,700 | ₩126,100 | ₩127,500 | -0.55% | 30.3만 |
|---|
| 2025.12.01 | ₩126,500 | ₩128,000 | ₩124,500 | ₩127,200 | +0.55% | 18만 |
|---|
| 2025.11.28 | ₩126,600 | ₩126,700 | ₩123,100 | ₩124,500 | -1.66% | 15.9만 |
|---|
| 2025.11.27 | ₩124,700 | ₩128,800 | ₩124,600 | ₩126,000 | +1.04% | 13만 |
|---|
| 2025.11.26 | ₩122,600 | ₩125,400 | ₩120,500 | ₩125,000 | +1.96% | 14.9만 |
|---|
| 2025.11.25 | ₩121,800 | ₩123,100 | ₩118,900 | ₩119,900 | -1.56% | 15.4만 |
|---|
| 2025.11.24 | ₩120,400 | ₩121,900 | ₩118,100 | ₩120,400 | 0.00% | 25.7만 |
|---|
| 2025.11.21 | ₩121,200 | ₩121,400 | ₩118,200 | ₩119,300 | -1.57% | 14.3만 |
|---|
| 2025.11.20 | ₩122,800 | ₩124,000 | ₩120,100 | ₩120,100 | -2.20% | 30.7만 |
|---|
| 2025.11.19 | ₩123,500 | ₩123,700 | ₩119,300 | ₩120,300 | -2.59% | 24.7만 |
|---|
| 2025.11.18 | ₩126,300 | ₩127,600 | ₩121,200 | ₩122,100 | -3.33% | 31.3만 |
|---|
| 2025.11.17 | ₩131,900 | ₩131,900 | ₩125,100 | ₩126,100 | -4.40% | 29.6만 |
|---|
| 2025.11.14 | ₩145,300 | ₩148,000 | ₩131,300 | ₩132,400 | -8.88% | 28.8만 |
|---|
| 2025.11.13 | ₩142,000 | ₩146,100 | ₩141,300 | ₩144,000 | +1.41% | 27.1만 |
|---|
| 2025.11.12 | ₩139,500 | ₩144,000 | ₩137,500 | ₩143,100 | +2.58% | 21.9만 |
|---|
| 2025.11.11 | ₩139,100 | ₩143,800 | ₩139,000 | ₩141,000 | +1.37% | 12.9만 |
|---|
| 2025.11.10 | ₩140,000 | ₩143,500 | ₩138,600 | ₩140,400 | +0.29% | 21.4만 |
|---|
| 2025.11.07 | ₩140,400 | ₩141,000 | ₩136,200 | ₩138,800 | -1.14% | 16.6만 |
|---|
| 2025.11.06 | ₩129,500 | ₩140,500 | ₩128,200 | ₩139,000 | +7.34% | 28.8만 |
|---|
| 2025.11.05 | ₩129,400 | ₩129,400 | ₩124,700 | ₩128,300 | -0.85% | 16.4만 |
|---|
| 2025.11.04 | ₩124,300 | ₩127,100 | ₩124,200 | ₩126,900 | +2.09% | 12.2만 |
|---|
| 2025.11.03 | ₩125,600 | ₩127,000 | ₩125,000 | ₩125,500 | -0.08% | 12.1만 |
|---|
| 2025.10.31 | ₩127,800 | ₩128,700 | ₩125,800 | ₩126,800 | -0.78% | 19.2만 |
|---|
| 2025.10.30 | ₩127,200 | ₩130,600 | ₩127,100 | ₩128,200 | +0.79% | 16.8만 |
|---|
| 2025.10.29 | ₩134,300 | ₩134,400 | ₩128,200 | ₩129,500 | -3.57% | 21.5만 |
|---|
| 2025.10.28 | ₩132,900 | ₩133,900 | ₩131,300 | ₩132,300 | -0.45% | 17.8만 |
|---|
| 2025.10.27 | ₩131,900 | ₩134,400 | ₩131,200 | ₩133,800 | +1.44% | 16.6만 |
|---|
| 2025.10.24 | ₩132,400 | ₩133,200 | ₩130,700 | ₩132,200 | -0.15% | 13.2만 |
|---|
| 2025.10.23 | ₩130,400 | ₩134,300 | ₩130,100 | ₩132,600 | +1.69% | 19만 |
|---|
| 2025.10.22 | ₩129,500 | ₩132,200 | ₩127,500 | ₩131,800 | +1.78% | 12.2만 |
|---|
| 2025.10.21 | ₩131,600 | ₩134,800 | ₩129,900 | ₩130,800 | -0.61% | 24만 |
|---|
| 2025.10.20 | ₩129,600 | ₩133,400 | ₩129,000 | ₩132,600 | +2.31% | 25.7만 |
|---|
| 2025.10.17 | ₩132,900 | ₩134,100 | ₩130,000 | ₩130,000 | -2.18% | 14.3만 |
|---|
| 2025.10.16 | ₩132,300 | ₩134,800 | ₩132,200 | ₩134,200 | +1.44% | 16.4만 |
|---|
| 2025.10.15 | ₩132,100 | ₩134,100 | ₩131,600 | ₩133,600 | +1.14% | 25.3만 |
|---|
| 2025.10.14 | ₩130,700 | ₩133,600 | ₩129,800 | ₩132,700 | +1.53% | 16만 |
|---|
| 2025.10.13 | ₩132,400 | ₩133,500 | ₩129,900 | ₩133,200 | +0.60% | 15.8만 |
|---|
| 2025.10.10 | ₩135,000 | ₩137,200 | ₩132,300 | ₩133,100 | -1.41% | 32.3만 |
|---|