시장 데이터를 불러오는 중
전체 종목
이수화학 과거 주가
005950.KS · KOSPI
주요 제품·사업: 등유,알킬벤젠,윤활유,노말파라핀 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005950.KS · KOSPI
주요 제품·사업: 등유,알킬벤젠,윤활유,노말파라핀 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,470 | ₩11,600 | ₩11,240 | ₩11,290 | -1.57% | 19.1만 |
| 2026.10.07 | ₩11,830 | ₩11,830 | ₩11,450 | ₩11,450 | -3.21% | 18.4만 |
| 2026.10.06 | ₩11,750 | ₩11,990 | ₩11,520 | ₩11,840 | +0.77% | 36만 |
| 2026.10.02 | ₩11,380 | ₩11,880 | ₩11,290 | ₩11,520 | +1.23% | 38만 |
| 2026.10.01 | ₩11,220 | ₩11,420 | ₩10,920 | ₩11,320 | +0.89% | 28.5만 |
| 2026.09.30 | ₩10,730 | ₩11,450 | ₩10,720 | ₩11,120 | +3.63% | 55.1만 |
| 2026.09.29 | ₩10,880 | ₩10,980 | ₩10,340 | ₩10,490 | -3.58% | 32.1만 |
| 2026.09.28 | ₩10,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,550 |
| ₩10,920 |
| +2.25% |
| 24.4만 |
| 2026.09.23 | ₩10,620 | ₩10,760 | ₩10,530 | ₩10,580 | -0.38% | 12.2만 |
|---|
| 2026.09.22 | ₩10,790 | ₩11,140 | ₩10,580 | ₩10,590 | -1.85% | 25만 |
|---|
| 2026.09.21 | ₩10,910 | ₩10,910 | ₩10,500 | ₩10,600 | -2.84% | 22만 |
|---|
| 2026.09.18 | ₩11,200 | ₩11,250 | ₩10,740 | ₩10,770 | -3.84% | 25.3만 |
|---|
| 2026.09.17 | ₩11,080 | ₩11,490 | ₩11,030 | ₩11,040 | -0.36% | 18.8만 |
|---|
| 2026.09.16 | ₩11,310 | ₩11,310 | ₩10,860 | ₩11,040 | -2.39% | 26.4만 |
|---|
| 2026.09.15 | ₩11,160 | ₩11,560 | ₩11,010 | ₩11,260 | +0.90% | 21.8만 |
|---|
| 2026.09.14 | ₩11,360 | ₩11,360 | ₩11,010 | ₩11,050 | -2.73% | 24.3만 |
|---|
| 2026.09.11 | ₩11,450 | ₩11,690 | ₩11,350 | ₩11,360 | -0.79% | 26만 |
|---|
| 2026.09.10 | ₩12,080 | ₩12,170 | ₩11,390 | ₩11,630 | -3.73% | 66.9만 |
|---|
| 2026.09.09 | ₩11,880 | ₩12,240 | ₩11,750 | ₩12,110 | +1.94% | 43.7만 |
|---|
| 2026.09.08 | ₩11,900 | ₩12,050 | ₩11,680 | ₩11,880 | -0.17% | 40.1만 |
|---|
| 2026.09.07 | ₩11,930 | ₩12,200 | ₩11,680 | ₩11,720 | -1.76% | 24.9만 |
|---|
| 2026.09.04 | ₩11,210 | ₩11,820 | ₩11,160 | ₩11,780 | +5.08% | 42.7만 |
|---|
| 2026.09.03 | ₩11,500 | ₩11,580 | ₩10,800 | ₩11,160 | -2.96% | 38.9만 |
|---|
| 2026.09.02 | ₩12,250 | ₩12,370 | ₩11,300 | ₩11,300 | -7.76% | 72.1만 |
|---|
| 2026.09.01 | ₩12,190 | ₩12,920 | ₩11,960 | ₩12,610 | +3.45% | 60만 |
|---|
| 2026.08.31 | ₩12,000 | ₩12,280 | ₩11,650 | ₩12,190 | +1.58% | 36.5만 |
|---|
| 2026.08.28 | ₩11,850 | ₩12,260 | ₩11,500 | ₩12,120 | +2.28% | 42.3만 |
|---|
| 2026.08.27 | ₩12,130 | ₩12,390 | ₩11,730 | ₩11,880 | -2.06% | 55.2만 |
|---|
| 2026.08.26 | ₩11,820 | ₩12,180 | ₩11,540 | ₩12,070 | +2.12% | 42만 |
|---|
| 2026.08.25 | ₩12,060 | ₩12,060 | ₩11,500 | ₩11,860 | -1.66% | 42.3만 |
|---|
| 2026.08.24 | ₩12,000 | ₩12,420 | ₩11,600 | ₩12,060 | +0.50% | 50.8만 |
|---|
| 2026.08.21 | ₩12,970 | ₩13,100 | ₩11,880 | ₩11,880 | -8.40% | 83.4만 |
|---|
| 2026.08.20 | ₩12,900 | ₩13,540 | ₩12,610 | ₩13,240 | +2.64% | 68.1만 |
|---|
| 2026.08.19 | ₩13,130 | ₩13,430 | ₩12,590 | ₩12,730 | -3.05% | 69.2만 |
|---|
| 2026.08.18 | ₩16,650 | ₩16,660 | ₩13,570 | ₩13,570 | -18.50% | 232.9만 |
|---|
| 2026.08.14 | ₩15,500 | ₩15,900 | ₩14,730 | ₩15,650 | +0.97% | 114.2만 |
|---|
| 2026.08.13 | ₩14,400 | ₩15,690 | ₩13,980 | ₩15,390 | +6.88% | 110.1만 |
|---|
| 2026.08.12 | ₩14,560 | ₩14,660 | ₩14,110 | ₩14,400 | -1.10% | 41.1만 |
|---|
| 2026.08.11 | ₩14,860 | ₩15,300 | ₩14,400 | ₩14,560 | -2.02% | 44.4만 |
|---|
| 2026.08.10 | ₩14,510 | ₩15,260 | ₩14,300 | ₩14,860 | +2.41% | 68.8만 |
|---|
| 2026.08.07 | ₩13,710 | ₩14,550 | ₩13,340 | ₩14,300 | +4.30% | 60만 |
|---|
| 2026.08.06 | ₩13,020 | ₩14,110 | ₩12,760 | ₩13,700 | +5.22% | 42.1만 |
|---|
| 2026.08.05 | ₩13,620 | ₩14,000 | ₩13,230 | ₩13,250 | -2.72% | 33.9만 |
|---|
| 2026.08.04 | ₩12,380 | ₩14,250 | ₩12,380 | ₩13,600 | +9.85% | 78.4만 |
|---|
| 2026.08.03 | ₩12,120 | ₩12,880 | ₩11,830 | ₩12,150 | +0.25% | 31.7만 |
|---|
| 2026.07.31 | ₩12,000 | ₩12,530 | ₩11,650 | ₩12,400 | +3.33% | 42.5만 |
|---|
| 2026.07.30 | ₩10,680 | ₩12,100 | ₩10,640 | ₩11,440 | +7.12% | 31만 |
|---|
| 2026.07.29 | ₩12,260 | ₩12,580 | ₩10,460 | ₩11,090 | -9.54% | 60.4만 |
|---|
| 2026.07.28 | ₩13,100 | ₩13,340 | ₩12,150 | ₩12,250 | -6.49% | 42만 |
|---|
| 2026.07.27 | ₩14,180 | ₩14,550 | ₩13,170 | ₩13,620 | -3.95% | 42.4만 |
|---|
| 2026.07.24 | ₩14,840 | ₩15,320 | ₩14,050 | ₩14,180 | -4.45% | 70.6만 |
|---|
| 2026.07.23 | ₩13,450 | ₩15,700 | ₩13,450 | ₩14,850 | +10.41% | 147.8만 |
|---|
| 2026.07.22 | ₩12,810 | ₩13,890 | ₩12,810 | ₩13,400 | +4.61% | 44.7만 |
|---|
| 2026.07.21 | ₩12,050 | ₩12,670 | ₩11,730 | ₩12,600 | +4.56% | 37.5만 |
|---|
| 2026.07.20 | ₩12,380 | ₩12,830 | ₩12,130 | ₩12,150 | -1.86% | 24.7만 |
|---|
| 2026.07.16 | ₩13,570 | ₩13,920 | ₩12,630 | ₩12,930 | -4.72% | 35.1만 |
|---|
| 2026.07.15 | ₩14,230 | ₩14,860 | ₩13,600 | ₩13,600 | -4.43% | 51만 |
|---|
| 2026.07.14 | ₩13,930 | ₩14,200 | ₩13,250 | ₩14,000 | +0.50% | 56.1만 |
|---|
| 2026.07.13 | ₩13,500 | ₩14,990 | ₩13,080 | ₩13,820 | +2.37% | 122.5만 |
|---|
| 2026.07.10 | ₩12,650 | ₩13,770 | ₩12,490 | ₩13,550 | +7.11% | 52.6만 |
|---|
| 2026.07.09 | ₩12,040 | ₩14,130 | ₩12,040 | ₩12,510 | +3.90% | 114만 |
|---|
| 2026.07.08 | ₩12,300 | ₩12,760 | ₩11,750 | ₩12,040 | -2.11% | 45만 |
|---|
| 2026.07.07 | ₩13,380 | ₩13,380 | ₩12,200 | ₩12,800 | -4.33% | 42.6만 |
|---|
| 2026.07.06 | ₩14,610 | ₩15,770 | ₩12,320 | ₩13,300 | -8.97% | 133.4만 |
|---|
| 2026.07.03 | ₩13,600 | ₩15,750 | ₩13,600 | ₩14,120 | +3.82% | 198.1만 |
|---|
| 2026.07.02 | ₩13,230 | ₩13,800 | ₩12,070 | ₩13,550 | +2.42% | 59.3만 |
|---|
| 2026.07.01 | ₩13,340 | ₩13,950 | ₩12,880 | ₩13,230 | -0.82% | 40.7만 |
|---|
| 2026.06.30 | ₩12,860 | ₩13,560 | ₩12,100 | ₩13,340 | +3.73% | 52.6만 |
|---|
| 2026.06.29 | ₩11,150 | ₩13,220 | ₩10,880 | ₩12,860 | +15.34% | 70.7만 |
|---|
| 2026.06.26 | ₩12,050 | ₩12,050 | ₩10,270 | ₩11,310 | -6.14% | 61.7만 |
|---|
| 2026.06.25 | ₩11,600 | ₩12,990 | ₩11,310 | ₩12,120 | +4.48% | 56.4만 |
|---|
| 2026.06.24 | ₩11,400 | ₩12,200 | ₩11,100 | ₩11,580 | +1.58% | 53.8만 |
|---|
| 2026.06.23 | ₩13,070 | ₩13,070 | ₩11,630 | ₩11,650 | -10.86% | 48.2만 |
|---|
| 2026.06.22 | ₩13,370 | ₩13,830 | ₩12,600 | ₩13,070 | -2.24% | 60.1만 |
|---|
| 2026.06.19 | ₩14,400 | ₩14,400 | ₩12,820 | ₩13,400 | -6.94% | 96.5만 |
|---|
| 2026.06.18 | ₩13,800 | ₩14,950 | ₩12,890 | ₩14,590 | +5.72% | 131.8만 |
|---|
| 2026.06.17 | ₩14,280 | ₩14,460 | ₩13,530 | ₩13,910 | -2.59% | 72.9만 |
|---|
| 2026.06.16 | ₩15,530 | ₩15,670 | ₩14,000 | ₩14,180 | -8.69% | 93.1만 |
|---|
| 2026.06.15 | ₩16,950 | ₩17,590 | ₩14,750 | ₩15,340 | -9.50% | 139.7만 |
|---|
| 2026.06.12 | ₩14,910 | ₩17,990 | ₩14,740 | ₩16,700 | +12.01% | 319.9만 |
|---|
| 2026.06.11 | ₩12,310 | ₩15,750 | ₩11,910 | ₩15,220 | +23.64% | 363.8만 |
|---|
| 2026.06.10 | ₩12,140 | ₩12,690 | ₩11,460 | ₩12,310 | +1.40% | 865 |
|---|
| 2026.06.09 | ₩11,300 | ₩11,770 | ₩10,420 | ₩11,620 | +2.83% | 63.9만 |
|---|
| 2026.06.08 | ₩11,300 | ₩11,880 | ₩10,830 | ₩10,990 | -2.74% | 81.3만 |
|---|
| 2026.06.05 | ₩11,900 | ₩12,430 | ₩11,000 | ₩12,240 | +2.86% | 73.5만 |
|---|
| 2026.06.04 | ₩12,890 | ₩13,350 | ₩11,850 | ₩12,130 | -5.90% | 83.2만 |
|---|
| 2026.06.02 | ₩13,250 | ₩13,490 | ₩12,610 | ₩12,720 | -4.00% | 62.8만 |
|---|
| 2026.06.01 | ₩13,800 | ₩14,120 | ₩12,950 | ₩13,250 | -3.99% | 106만 |
|---|
| 2026.05.29 | ₩15,980 | ₩15,980 | ₩13,600 | ₩13,830 | -13.45% | 160.4만 |
|---|
| 2026.05.28 | ₩15,960 | ₩16,270 | ₩14,610 | ₩15,550 | -2.57% | 126.2만 |
|---|
| 2026.05.27 | ₩16,650 | ₩17,330 | ₩15,700 | ₩15,950 | -4.20% | 158.3만 |
|---|
| 2026.05.26 | ₩16,240 | ₩16,910 | ₩15,510 | ₩16,510 | +1.66% | 195.5만 |
|---|
| 2026.05.22 | ₩15,750 | ₩17,940 | ₩15,730 | ₩16,240 | +3.11% | 407.6만 |
|---|
| 2026.05.21 | ₩13,930 | ₩16,440 | ₩13,000 | ₩15,850 | +13.78% | 829.4만 |
|---|
| 2026.05.20 | ₩12,330 | ₩14,400 | ₩12,330 | ₩14,080 | +14.19% | 1108만 |
|---|
| 2026.05.19 | ₩10,800 | ₩12,490 | ₩10,560 | ₩12,200 | +12.96% | 550.9만 |
|---|
| 2026.05.18 | ₩10,430 | ₩11,800 | ₩10,080 | ₩10,790 | +3.45% | 413.1만 |
|---|
| 2026.05.15 | ₩10,270 | ₩11,990 | ₩9,700 | ₩10,010 | -2.53% | 520.7만 |
|---|
| 2026.05.14 | ₩10,020 | ₩10,400 | ₩9,660 | ₩10,260 | +2.40% | 59.8만 |
|---|
| 2026.05.13 | ₩9,360 | ₩10,570 | ₩9,190 | ₩9,880 | +5.56% | 94.7만 |
|---|
| 2026.05.12 | ₩9,880 | ₩9,890 | ₩9,090 | ₩9,360 | -5.26% | 66만 |
|---|
| 2026.05.11 | ₩10,260 | ₩10,280 | ₩9,730 | ₩9,880 | -3.70% | 50.4만 |
|---|
| 2026.05.08 | ₩10,700 | ₩10,700 | ₩10,090 | ₩10,200 | -4.67% | 51.4만 |
|---|
| 2026.05.07 | ₩10,640 | ₩11,070 | ₩10,260 | ₩10,750 | +1.03% | 80.6만 |
|---|
| 2026.05.06 | ₩11,390 | ₩11,490 | ₩10,600 | ₩10,850 | -4.74% | 100만 |
|---|
| 2026.05.04 | ₩11,300 | ₩11,840 | ₩10,870 | ₩11,270 | -0.27% | 137.8만 |
|---|
| 2026.04.30 | ₩11,830 | ₩11,920 | ₩11,100 | ₩11,130 | -5.92% | 187.5만 |
|---|
| 2026.04.29 | ₩9,900 | ₩12,700 | ₩9,890 | ₩11,850 | +19.70% | 1180.1만 |
|---|
| 2026.04.28 | ₩9,660 | ₩10,000 | ₩9,600 | ₩9,800 | +1.45% | 75.7만 |
|---|
| 2026.04.27 | ₩9,420 | ₩9,790 | ₩9,300 | ₩9,660 | +2.55% | 69.2만 |
|---|
| 2026.04.24 | ₩9,050 | ₩9,410 | ₩9,050 | ₩9,340 | +3.20% | 60.4만 |
|---|
| 2026.04.23 | ₩9,280 | ₩9,280 | ₩8,860 | ₩8,970 | -3.34% | 54.2만 |
|---|
| 2026.04.22 | ₩9,300 | ₩9,340 | ₩8,960 | ₩9,270 | -0.32% | 31.9만 |
|---|
| 2026.04.21 | ₩9,080 | ₩9,600 | ₩9,070 | ₩9,250 | +1.87% | 71.1만 |
|---|
| 2026.04.20 | ₩9,100 | ₩9,300 | ₩8,790 | ₩9,000 | -1.10% | 47.7만 |
|---|
| 2026.04.17 | ₩8,500 | ₩9,550 | ₩8,360 | ₩9,100 | +7.06% | 150.7만 |
|---|
| 2026.04.16 | ₩8,330 | ₩8,460 | ₩8,160 | ₩8,400 | +0.84% | 23.7만 |
|---|
| 2026.04.15 | ₩8,130 | ₩8,380 | ₩8,130 | ₩8,290 | +1.97% | 23.3만 |
|---|
| 2026.04.14 | ₩8,100 | ₩8,140 | ₩8,010 | ₩8,060 | -0.49% | 9.5만 |
|---|
| 2026.04.13 | ₩8,070 | ₩8,120 | ₩7,890 | ₩7,940 | -1.61% | 11.8만 |
|---|
| 2026.04.10 | ₩7,990 | ₩8,160 | ₩7,990 | ₩8,090 | +1.25% | 11만 |
|---|
| 2026.04.09 | ₩8,150 | ₩8,170 | ₩7,920 | ₩7,980 | -2.09% | 12.6만 |
|---|
| 2026.04.08 | ₩8,070 | ₩8,170 | ₩8,000 | ₩8,150 | +0.99% | 18.5만 |
|---|
| 2026.04.07 | ₩7,750 | ₩8,170 | ₩7,700 | ₩7,800 | +0.65% | 18.2만 |
|---|
| 2026.04.06 | ₩7,900 | ₩8,170 | ₩7,810 | ₩7,850 | -0.63% | 19.2만 |
|---|
| 2026.04.03 | ₩7,700 | ₩7,820 | ₩7,640 | ₩7,820 | +1.56% | 9만 |
|---|
| 2026.04.02 | ₩8,030 | ₩8,130 | ₩7,500 | ₩7,590 | -5.48% | 20.9만 |
|---|
| 2026.04.01 | ₩7,830 | ₩8,090 | ₩7,810 | ₩8,010 | +2.30% | 16.1만 |
|---|
| 2026.03.31 | ₩7,900 | ₩8,060 | ₩7,700 | ₩7,700 | -2.53% | 12.6만 |
|---|
| 2026.03.30 | ₩7,970 | ₩7,970 | ₩7,540 | ₩7,900 | -0.88% | 8.8만 |
|---|
| 2026.03.27 | ₩7,880 | ₩8,150 | ₩7,670 | ₩7,980 | +1.27% | 13.2만 |
|---|
| 2026.03.26 | ₩8,080 | ₩8,130 | ₩7,800 | ₩7,880 | -2.48% | 13.3만 |
|---|
| 2026.03.25 | ₩7,950 | ₩8,110 | ₩7,920 | ₩8,050 | +1.26% | 12.3만 |
|---|
| 2026.03.24 | ₩7,910 | ₩8,000 | ₩7,700 | ₩7,920 | +0.13% | 10.5만 |
|---|
| 2026.03.23 | ₩8,070 | ₩8,070 | ₩7,700 | ₩7,700 | -4.58% | 15.2만 |
|---|
| 2026.03.20 | ₩7,830 | ₩8,080 | ₩7,830 | ₩8,070 | +3.07% | 12.4만 |
|---|
| 2026.03.19 | ₩7,900 | ₩7,900 | ₩7,800 | ₩7,820 | -1.01% | 13.7만 |
|---|
| 2026.03.18 | ₩8,030 | ₩8,190 | ₩7,950 | ₩8,050 | +0.25% | 10.2만 |
|---|
| 2026.03.17 | ₩7,900 | ₩8,160 | ₩7,880 | ₩7,990 | +1.14% | 11.9만 |
|---|
| 2026.03.16 | ₩8,010 | ₩8,030 | ₩7,780 | ₩7,820 | -2.37% | 11.4만 |
|---|
| 2026.03.13 | ₩8,000 | ₩8,080 | ₩7,820 | ₩8,010 | +0.13% | 10.4만 |
|---|
| 2026.03.12 | ₩8,020 | ₩8,210 | ₩7,940 | ₩8,090 | +0.87% | 13.6만 |
|---|
| 2026.03.11 | ₩8,220 | ₩8,290 | ₩7,950 | ₩8,050 | -2.07% | 17.9만 |
|---|
| 2026.03.10 | ₩8,120 | ₩8,250 | ₩8,000 | ₩8,190 | +0.86% | 14.1만 |
|---|
| 2026.03.09 | ₩7,750 | ₩8,030 | ₩7,560 | ₩7,830 | +1.03% | 23.4만 |
|---|
| 2026.03.06 | ₩8,170 | ₩8,480 | ₩7,850 | ₩8,340 | +2.08% | 18.3만 |
|---|
| 2026.03.05 | ₩7,700 | ₩8,310 | ₩7,700 | ₩8,180 | +6.23% | 28.2만 |
|---|
| 2026.03.04 | ₩8,500 | ₩8,500 | ₩7,010 | ₩7,160 | -15.76% | 54.5만 |
|---|
| 2026.03.03 | ₩9,050 | ₩9,370 | ₩8,610 | ₩8,610 | -4.86% | 57만 |
|---|
| 2026.02.27 | ₩9,530 | ₩9,790 | ₩9,260 | ₩9,430 | -1.05% | 44.2만 |
|---|
| 2026.02.26 | ₩9,800 | ₩9,960 | ₩9,520 | ₩9,570 | -2.35% | 86.1만 |
|---|
| 2026.02.25 | ₩9,810 | ₩10,150 | ₩9,600 | ₩9,790 | -0.20% | 118.4만 |
|---|
| 2026.02.24 | ₩9,200 | ₩9,880 | ₩9,170 | ₩9,680 | +5.22% | 115.6만 |
|---|
| 2026.02.23 | ₩9,280 | ₩9,450 | ₩9,120 | ₩9,190 | -0.97% | 34.6만 |
|---|
| 2026.02.20 | ₩9,420 | ₩9,600 | ₩9,180 | ₩9,240 | -1.91% | 30.7만 |
|---|
| 2026.02.19 | ₩9,140 | ₩9,440 | ₩9,000 | ₩9,410 | +2.95% | 47.3만 |
|---|
| 2026.02.13 | ₩9,060 | ₩9,350 | ₩9,010 | ₩9,090 | +0.33% | 43만 |
|---|
| 2026.02.12 | ₩9,000 | ₩9,050 | ₩8,870 | ₩8,990 | -0.11% | 20.9만 |
|---|
| 2026.02.11 | ₩9,090 | ₩9,100 | ₩8,880 | ₩8,900 | -2.09% | 19.1만 |
|---|
| 2026.02.10 | ₩9,460 | ₩9,460 | ₩9,010 | ₩9,070 | -4.12% | 19.8만 |
|---|
| 2026.02.09 | ₩9,090 | ₩9,400 | ₩9,030 | ₩9,290 | +2.20% | 28만 |
|---|
| 2026.02.06 | ₩9,000 | ₩9,000 | ₩8,590 | ₩8,850 | -1.67% | 33.5만 |
|---|
| 2026.02.05 | ₩9,740 | ₩9,740 | ₩9,150 | ₩9,280 | -4.72% | 40.8만 |
|---|
| 2026.02.04 | ₩9,500 | ₩9,990 | ₩9,430 | ₩9,720 | +2.32% | 81만 |
|---|
| 2026.02.03 | ₩9,140 | ₩9,590 | ₩8,960 | ₩9,480 | +3.72% | 46.3만 |
|---|
| 2026.02.02 | ₩9,000 | ₩9,490 | ₩8,840 | ₩8,960 | -0.44% | 34.9만 |
|---|
| 2026.01.30 | ₩9,460 | ₩9,800 | ₩9,110 | ₩9,150 | -3.28% | 54.4만 |
|---|
| 2026.01.29 | ₩9,510 | ₩9,510 | ₩9,000 | ₩9,410 | -1.05% | 47.8만 |
|---|
| 2026.01.28 | ₩9,520 | ₩9,700 | ₩9,350 | ₩9,510 | -0.11% | 61.7만 |
|---|
| 2026.01.27 | ₩9,590 | ₩9,820 | ₩9,400 | ₩9,520 | -0.73% | 60.8만 |
|---|
| 2026.01.26 | ₩9,600 | ₩10,100 | ₩9,520 | ₩9,690 | +0.94% | 92.9만 |
|---|
| 2026.01.23 | ₩10,220 | ₩10,230 | ₩9,400 | ₩9,400 | -8.02% | 139.6만 |
|---|
| 2026.01.22 | ₩8,800 | ₩10,460 | ₩8,790 | ₩9,960 | +13.18% | 664.8만 |
|---|
| 2026.01.21 | ₩8,990 | ₩9,000 | ₩8,350 | ₩8,700 | -3.23% | 87.6만 |
|---|
| 2026.01.20 | ₩9,550 | ₩9,980 | ₩9,000 | ₩9,120 | -4.50% | 171.6만 |
|---|
| 2026.01.19 | ₩8,120 | ₩10,240 | ₩8,070 | ₩9,600 | +18.23% | 595.2만 |
|---|
| 2026.01.16 | ₩8,300 | ₩8,500 | ₩8,060 | ₩8,110 | -2.29% | 25.5만 |
|---|
| 2026.01.15 | ₩8,280 | ₩8,310 | ₩8,090 | ₩8,290 | +0.12% | 18만 |
|---|
| 2026.01.14 | ₩8,400 | ₩8,400 | ₩8,120 | ₩8,150 | -2.98% | 13.6만 |
|---|
| 2026.01.13 | ₩8,250 | ₩8,380 | ₩8,180 | ₩8,370 | +1.45% | 25.3만 |
|---|
| 2026.01.12 | ₩7,990 | ₩8,240 | ₩7,990 | ₩8,200 | +2.63% | 18.9만 |
|---|
| 2026.01.09 | ₩8,000 | ₩8,050 | ₩7,900 | ₩8,030 | +0.38% | 11.8만 |
|---|
| 2026.01.08 | ₩8,150 | ₩8,150 | ₩7,850 | ₩7,990 | -1.96% | 17.1만 |
|---|
| 2026.01.07 | ₩8,300 | ₩8,390 | ₩7,960 | ₩8,150 | -1.81% | 25.3만 |
|---|
| 2026.01.06 | ₩8,430 | ₩8,550 | ₩8,250 | ₩8,290 | -1.66% | 18만 |
|---|
| 2026.01.05 | ₩8,250 | ₩8,720 | ₩8,230 | ₩8,420 | +2.06% | 34.2만 |
|---|
| 2026.01.02 | ₩8,270 | ₩8,270 | ₩8,000 | ₩8,180 | -1.09% | 22.4만 |
|---|
| 2025.12.30 | ₩8,550 | ₩8,580 | ₩8,200 | ₩8,260 | -3.39% | 21.2만 |
|---|
| 2025.12.29 | ₩8,440 | ₩8,710 | ₩8,310 | ₩8,550 | +1.30% | 20.7만 |
|---|
| 2025.12.26 | ₩8,510 | ₩8,660 | ₩8,350 | ₩8,430 | -0.94% | 80.8만 |
|---|
| 2025.12.24 | ₩8,700 | ₩8,780 | ₩8,470 | ₩8,490 | -2.41% | 31.2만 |
|---|
| 2025.12.23 | ₩8,900 | ₩8,950 | ₩8,570 | ₩8,680 | -2.47% | 24.2만 |
|---|
| 2025.12.22 | ₩8,780 | ₩8,930 | ₩8,720 | ₩8,880 | +1.14% | 24.6만 |
|---|
| 2025.12.19 | ₩8,900 | ₩8,950 | ₩8,540 | ₩8,760 | -1.57% | 86.7만 |
|---|
| 2025.12.18 | ₩8,900 | ₩9,050 | ₩8,710 | ₩8,870 | -0.34% | 17.3만 |
|---|
| 2025.12.17 | ₩9,300 | ₩9,450 | ₩9,030 | ₩9,060 | -2.58% | 27.2만 |
|---|
| 2025.12.16 | ₩9,950 | ₩9,970 | ₩9,300 | ₩9,300 | -6.53% | 36.6만 |
|---|
| 2025.12.15 | ₩9,850 | ₩10,090 | ₩9,620 | ₩9,890 | +0.41% | 32.2만 |
|---|
| 2025.12.12 | ₩9,860 | ₩10,010 | ₩9,670 | ₩9,890 | +0.30% | 26만 |
|---|
| 2025.12.11 | ₩10,120 | ₩10,130 | ₩9,740 | ₩9,850 | -2.67% | 45.1만 |
|---|
| 2025.12.10 | ₩10,240 | ₩10,580 | ₩10,030 | ₩10,120 | -1.17% | 100만 |
|---|
| 2025.12.09 | ₩9,800 | ₩10,710 | ₩9,650 | ₩10,050 | +2.55% | 164.3만 |
|---|
| 2025.12.08 | ₩9,450 | ₩10,930 | ₩9,260 | ₩10,140 | +7.30% | 310.3만 |
|---|
| 2025.12.05 | ₩9,200 | ₩9,490 | ₩9,080 | ₩9,260 | +0.65% | 30.6만 |
|---|
| 2025.12.04 | ₩9,350 | ₩9,360 | ₩9,130 | ₩9,190 | -1.71% | 23.5만 |
|---|
| 2025.12.03 | ₩9,400 | ₩9,500 | ₩9,260 | ₩9,350 | -0.53% | 22.9만 |
|---|
| 2025.12.02 | ₩9,330 | ₩9,540 | ₩9,020 | ₩9,340 | +0.11% | 36.2만 |
|---|
| 2025.12.01 | ₩9,170 | ₩9,460 | ₩9,050 | ₩9,350 | +1.96% | 48.9만 |
|---|
| 2025.11.28 | ₩9,030 | ₩9,130 | ₩8,890 | ₩9,090 | +0.66% | 30.9만 |
|---|
| 2025.11.27 | ₩9,200 | ₩9,230 | ₩8,960 | ₩8,970 | -2.50% | 36.8만 |
|---|
| 2025.11.26 | ₩9,000 | ₩9,680 | ₩8,950 | ₩9,150 | +1.67% | 74.1만 |
|---|
| 2025.11.25 | ₩9,360 | ₩9,610 | ₩8,700 | ₩8,890 | -5.02% | 54.4만 |
|---|
| 2025.11.24 | ₩9,450 | ₩9,530 | ₩9,180 | ₩9,200 | -2.65% | 34.6만 |
|---|
| 2025.11.21 | ₩9,430 | ₩9,600 | ₩9,300 | ₩9,340 | -0.95% | 46만 |
|---|
| 2025.11.20 | ₩10,060 | ₩10,330 | ₩9,760 | ₩9,920 | -1.39% | 76.6만 |
|---|
| 2025.11.19 | ₩10,190 | ₩11,180 | ₩9,720 | ₩9,960 | -2.26% | 278.4만 |
|---|
| 2025.11.18 | ₩11,140 | ₩11,510 | ₩10,120 | ₩10,200 | -8.44% | 243.3만 |
|---|
| 2025.11.17 | ₩9,360 | ₩12,030 | ₩9,150 | ₩11,420 | +22.01% | 989.5만 |
|---|
| 2025.11.14 | ₩9,750 | ₩9,910 | ₩9,240 | ₩9,260 | -5.03% | 63.5만 |
|---|
| 2025.11.13 | ₩9,950 | ₩10,200 | ₩9,850 | ₩10,090 | +1.41% | 41.8만 |
|---|
| 2025.11.12 | ₩9,980 | ₩10,190 | ₩9,670 | ₩10,160 | +1.80% | 64.4만 |
|---|
| 2025.11.11 | ₩11,100 | ₩11,290 | ₩9,860 | ₩9,900 | -10.81% | 144.1만 |
|---|
| 2025.11.10 | ₩10,230 | ₩10,940 | ₩9,980 | ₩10,910 | +6.65% | 155.9만 |
|---|
| 2025.11.07 | ₩9,650 | ₩10,460 | ₩9,500 | ₩10,360 | +7.36% | 88.2만 |
|---|
| 2025.11.06 | ₩10,240 | ₩10,660 | ₩9,850 | ₩9,970 | -2.64% | 114.9만 |
|---|
| 2025.11.05 | ₩10,030 | ₩10,100 | ₩9,640 | ₩9,890 | -1.40% | 89.5만 |
|---|
| 2025.11.04 | ₩10,500 | ₩10,860 | ₩10,090 | ₩10,250 | -2.38% | 211.4만 |
|---|
| 2025.11.03 | ₩10,970 | ₩11,050 | ₩9,950 | ₩10,320 | -5.93% | 168.6만 |
|---|
| 2025.10.31 | ₩10,570 | ₩11,050 | ₩10,140 | ₩10,670 | +0.95% | 206.1만 |
|---|
| 2025.10.30 | ₩11,700 | ₩11,700 | ₩10,540 | ₩10,780 | -7.86% | 252.9만 |
|---|
| 2025.10.29 | ₩12,820 | ₩13,310 | ₩11,540 | ₩11,700 | -8.74% | 438.1만 |
|---|
| 2025.10.28 | ₩11,150 | ₩13,980 | ₩11,140 | ₩12,410 | +11.30% | 1173만 |
|---|
| 2025.10.27 | ₩11,990 | ₩12,130 | ₩10,730 | ₩11,130 | -7.17% | 994만 |
|---|
| 2025.10.24 | ₩11,990 | ₩12,750 | ₩11,500 | ₩12,400 | +3.42% | 641.2만 |
|---|
| 2025.10.23 | ₩9,300 | ₩9,810 | ₩9,050 | ₩9,810 | +5.48% | 404.1만 |
|---|
| 2025.10.22 | ₩7,020 | ₩7,550 | ₩6,930 | ₩7,550 | +7.55% | 429만 |
|---|
| 2025.10.21 | ₩5,900 | ₩6,000 | ₩5,810 | ₩5,810 | -1.53% | 9.5만 |
|---|
| 2025.10.20 | ₩6,000 | ₩6,010 | ₩5,680 | ₩5,880 | -2.00% | 7.4만 |
|---|
| 2025.10.17 | ₩5,660 | ₩5,850 | ₩5,610 | ₩5,850 | +3.36% | 16.5만 |
|---|
| 2025.10.16 | ₩5,380 | ₩5,540 | ₩5,380 | ₩5,530 | +2.79% | 5.6만 |
|---|
| 2025.10.15 | ₩5,250 | ₩5,380 | ₩5,240 | ₩5,370 | +2.29% | 3.2만 |
|---|
| 2025.10.14 | ₩5,150 | ₩5,290 | ₩5,140 | ₩5,250 | +1.94% | 3.6만 |
|---|
| 2025.10.13 | ₩5,140 | ₩5,200 | ₩5,060 | ₩5,200 | +1.17% | 4.3만 |
|---|
| 2025.10.10 | ₩5,300 | ₩5,300 | ₩5,150 | ₩5,200 | -1.89% | 3.6만 |
|---|