시장 데이터를 불러오는 중
전체 종목
SK디스커버리 과거 주가
SK디스커버리 · 006120.KS · KOSPI
주요 제품·사업: 화섬사(폴리에스테르원사(폴리에스터F,폴리에스터SF),폴리에스터직물,아세테이트),석유화학부문(TPA,DMT),섬유원…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK디스커버리 · 006120.KS · KOSPI
주요 제품·사업: 화섬사(폴리에스테르원사(폴리에스터F,폴리에스터SF),폴리에스터직물,아세테이트),석유화학부문(TPA,DMT),섬유원…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩71,400 | ₩73,000 | ₩70,600 | ₩70,800 | -0.84% | 3.5만 |
| 2026.10.07 | ₩66,300 | ₩72,500 | ₩64,700 | ₩71,900 | +8.45% | 12.4만 |
| 2026.10.06 | ₩68,100 | ₩68,900 | ₩65,000 | ₩66,300 | -2.64% | 2.2만 |
| 2026.10.02 | ₩65,700 | ₩68,200 | ₩65,400 | ₩67,800 | +3.20% | 4.8만 |
| 2026.10.01 | ₩66,000 | ₩66,500 | ₩64,300 | ₩66,300 | +0.45% | 4.8만 |
| 2026.09.30 | ₩63,500 | ₩66,400 | ₩63,400 | ₩65,600 | +3.31% | 3.6만 |
| 2026.09.29 | ₩63,100 | ₩65,500 | ₩62,500 | ₩63,900 | +1.27% | 2.6만 |
| 2026.09.28 | ₩60,900 | ₩65,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,200 |
| ₩64,300 |
| +5.58% |
| 6.7만 |
| 2026.09.23 | ₩57,600 | ₩60,400 | ₩57,200 | ₩60,300 | +4.69% | 5.2만 |
|---|
| 2026.09.22 | ₩57,200 | ₩57,600 | ₩55,200 | ₩57,500 | +0.52% | 2.1만 |
|---|
| 2026.09.21 | ₩56,000 | ₩57,600 | ₩55,800 | ₩56,700 | +1.25% | 1.4만 |
|---|
| 2026.09.18 | ₩57,100 | ₩57,500 | ₩55,300 | ₩55,500 | -2.80% | 2.5만 |
|---|
| 2026.09.17 | ₩56,000 | ₩56,800 | ₩55,000 | ₩56,800 | +1.43% | 8.9천 |
|---|
| 2026.09.16 | ₩57,400 | ₩57,800 | ₩55,300 | ₩55,500 | -3.31% | 1.6만 |
|---|
| 2026.09.15 | ₩57,000 | ₩58,500 | ₩56,400 | ₩56,900 | -0.18% | 1.2만 |
|---|
| 2026.09.14 | ₩57,000 | ₩58,000 | ₩55,900 | ₩57,500 | +0.88% | 1.6만 |
|---|
| 2026.09.11 | ₩57,400 | ₩58,400 | ₩56,400 | ₩57,400 | 0.00% | 2.2만 |
|---|
| 2026.09.10 | ₩57,000 | ₩58,700 | ₩56,200 | ₩57,400 | +0.70% | 3만 |
|---|
| 2026.09.09 | ₩56,400 | ₩57,700 | ₩56,100 | ₩57,000 | +1.06% | 1.7만 |
|---|
| 2026.09.08 | ₩56,400 | ₩57,900 | ₩55,200 | ₩57,000 | +1.06% | 2.7만 |
|---|
| 2026.09.07 | ₩54,500 | ₩57,700 | ₩53,800 | ₩56,400 | +3.49% | 5만 |
|---|
| 2026.09.04 | ₩53,900 | ₩54,100 | ₩52,600 | ₩52,900 | -1.86% | 1.7만 |
|---|
| 2026.09.03 | ₩54,500 | ₩55,500 | ₩53,200 | ₩53,900 | -1.10% | 1.7만 |
|---|
| 2026.09.02 | ₩52,500 | ₩55,900 | ₩52,100 | ₩54,900 | +4.57% | 4.3만 |
|---|
| 2026.09.01 | ₩50,300 | ₩53,600 | ₩50,300 | ₩52,900 | +5.17% | 2.4만 |
|---|
| 2026.08.31 | ₩49,650 | ₩52,300 | ₩49,350 | ₩51,000 | +2.72% | 3.2만 |
|---|
| 2026.08.28 | ₩49,350 | ₩50,300 | ₩48,000 | ₩50,300 | +1.93% | 2.8만 |
|---|
| 2026.08.27 | ₩51,300 | ₩51,900 | ₩49,350 | ₩49,350 | -3.80% | 3.2만 |
|---|
| 2026.08.26 | ₩50,100 | ₩51,600 | ₩49,900 | ₩51,300 | +2.40% | 1.6만 |
|---|
| 2026.08.25 | ₩50,800 | ₩51,500 | ₩49,750 | ₩51,300 | +0.98% | 1.4만 |
|---|
| 2026.08.24 | ₩51,200 | ₩51,300 | ₩50,000 | ₩51,000 | -0.39% | 8.8천 |
|---|
| 2026.08.21 | ₩51,600 | ₩51,600 | ₩49,650 | ₩51,200 | -0.78% | 1.4만 |
|---|
| 2026.08.20 | ₩52,100 | ₩52,300 | ₩50,400 | ₩51,200 | -1.73% | 3.4만 |
|---|
| 2026.08.19 | ₩51,000 | ₩53,300 | ₩51,000 | ₩52,100 | +2.16% | 2.4만 |
|---|
| 2026.08.18 | ₩53,800 | ₩54,600 | ₩52,200 | ₩53,700 | -0.19% | 4.9만 |
|---|
| 2026.08.14 | ₩51,900 | ₩54,100 | ₩51,300 | ₩52,700 | +1.54% | 2.5만 |
|---|
| 2026.08.13 | ₩52,800 | ₩53,300 | ₩51,600 | ₩51,900 | -1.70% | 1.9만 |
|---|
| 2026.08.12 | ₩53,600 | ₩54,700 | ₩52,600 | ₩52,600 | -1.87% | 1.9만 |
|---|
| 2026.08.11 | ₩52,600 | ₩54,400 | ₩52,100 | ₩53,700 | +2.09% | 2.2만 |
|---|
| 2026.08.10 | ₩54,100 | ₩54,100 | ₩51,900 | ₩52,600 | -2.77% | 1.8만 |
|---|
| 2026.08.07 | ₩54,200 | ₩54,600 | ₩52,500 | ₩53,300 | -1.66% | 2.7만 |
|---|
| 2026.08.06 | ₩54,500 | ₩55,000 | ₩53,500 | ₩54,300 | -0.37% | 1.4만 |
|---|
| 2026.08.05 | ₩53,300 | ₩55,000 | ₩52,600 | ₩54,800 | +2.81% | 2.2만 |
|---|
| 2026.08.04 | ₩50,000 | ₩52,500 | ₩50,000 | ₩52,300 | +4.60% | 1.5만 |
|---|
| 2026.08.03 | ₩51,300 | ₩51,800 | ₩49,200 | ₩50,600 | -1.36% | 3만 |
|---|
| 2026.07.31 | ₩48,200 | ₩52,200 | ₩47,300 | ₩51,500 | +6.85% | 4.4만 |
|---|
| 2026.07.30 | ₩43,050 | ₩49,000 | ₩43,050 | ₩46,500 | +8.01% | 3.5만 |
|---|
| 2026.07.29 | ₩49,350 | ₩50,000 | ₩45,300 | ₩47,700 | -3.34% | 4.2만 |
|---|
| 2026.07.28 | ₩51,500 | ₩51,500 | ₩47,950 | ₩49,750 | -3.40% | 4.1만 |
|---|
| 2026.07.27 | ₩53,000 | ₩53,500 | ₩51,100 | ₩51,900 | -2.08% | 1.5만 |
|---|
| 2026.07.24 | ₩53,800 | ₩55,300 | ₩52,500 | ₩53,000 | -1.49% | 2.7만 |
|---|
| 2026.07.23 | ₩51,700 | ₩54,100 | ₩51,400 | ₩53,800 | +4.06% | 2.2만 |
|---|
| 2026.07.22 | ₩50,500 | ₩53,000 | ₩50,500 | ₩51,000 | +0.99% | 2.1만 |
|---|
| 2026.07.21 | ₩52,000 | ₩52,000 | ₩49,700 | ₩50,400 | -3.08% | 3.6만 |
|---|
| 2026.07.20 | ₩54,100 | ₩54,100 | ₩50,800 | ₩51,900 | -4.07% | 3.7만 |
|---|
| 2026.07.16 | ₩55,500 | ₩56,500 | ₩53,600 | ₩54,500 | -1.80% | 3.2만 |
|---|
| 2026.07.15 | ₩54,200 | ₩57,100 | ₩53,100 | ₩56,500 | +4.24% | 6.6만 |
|---|
| 2026.07.14 | ₩49,600 | ₩54,900 | ₩49,150 | ₩54,200 | +9.27% | 12.3만 |
|---|
| 2026.07.13 | ₩52,200 | ₩52,300 | ₩48,250 | ₩48,450 | -7.18% | 15.8만 |
|---|
| 2026.07.10 | ₩46,750 | ₩53,900 | ₩46,700 | ₩52,800 | +12.94% | 4.9만 |
|---|
| 2026.07.09 | ₩49,550 | ₩50,000 | ₩48,000 | ₩48,050 | -3.03% | 2.6만 |
|---|
| 2026.07.08 | ₩50,500 | ₩52,500 | ₩49,650 | ₩49,800 | -1.39% | 3.2만 |
|---|
| 2026.07.07 | ₩49,400 | ₩51,600 | ₩48,650 | ₩51,200 | +3.64% | 3.8만 |
|---|
| 2026.07.06 | ₩49,000 | ₩51,200 | ₩48,100 | ₩49,600 | +1.22% | 3.1만 |
|---|
| 2026.07.03 | ₩48,200 | ₩49,150 | ₩46,700 | ₩48,950 | +1.56% | 3.1만 |
|---|
| 2026.07.02 | ₩49,300 | ₩50,200 | ₩47,000 | ₩47,650 | -3.35% | 2.6만 |
|---|
| 2026.07.01 | ₩50,600 | ₩51,200 | ₩48,500 | ₩50,700 | +0.20% | 4.7만 |
|---|
| 2026.06.30 | ₩50,100 | ₩52,100 | ₩48,700 | ₩50,900 | +1.60% | 3.6만 |
|---|
| 2026.06.29 | ₩50,200 | ₩51,700 | ₩48,550 | ₩51,300 | +2.19% | 6.1만 |
|---|
| 2026.06.26 | ₩50,100 | ₩56,900 | ₩49,200 | ₩51,100 | +2.00% | 28.7만 |
|---|
| 2026.06.25 | ₩45,100 | ₩55,000 | ₩45,000 | ₩49,550 | +9.87% | 16.4만 |
|---|
| 2026.06.24 | ₩45,000 | ₩46,000 | ₩43,050 | ₩44,000 | -2.22% | 1.9만 |
|---|
| 2026.06.23 | ₩44,600 | ₩47,150 | ₩42,750 | ₩44,550 | -0.11% | 4.2만 |
|---|
| 2026.06.22 | ₩45,050 | ₩46,300 | ₩43,700 | ₩44,600 | -1.00% | 2.6만 |
|---|
| 2026.06.19 | ₩44,950 | ₩45,450 | ₩43,900 | ₩45,000 | +0.11% | 4.8만 |
|---|
| 2026.06.18 | ₩47,200 | ₩47,200 | ₩43,550 | ₩43,550 | -7.73% | 2.1만 |
|---|
| 2026.06.17 | ₩47,600 | ₩47,950 | ₩46,600 | ₩47,250 | -0.74% | 1.4만 |
|---|
| 2026.06.16 | ₩47,550 | ₩49,000 | ₩46,700 | ₩47,350 | -0.42% | 3.9만 |
|---|
| 2026.06.15 | ₩47,400 | ₩48,150 | ₩46,450 | ₩46,450 | -2.00% | 4.2만 |
|---|
| 2026.06.12 | ₩46,050 | ₩47,200 | ₩45,200 | ₩46,400 | +0.76% | 2.8만 |
|---|
| 2026.06.11 | ₩43,700 | ₩45,100 | ₩43,700 | ₩44,800 | +2.52% | 4.6만 |
|---|
| 2026.06.10 | ₩45,800 | ₩47,200 | ₩44,300 | ₩44,700 | -2.40% | 1.8만 |
|---|
| 2026.06.09 | ₩43,700 | ₩46,150 | ₩43,600 | ₩44,550 | +1.95% | 2.3만 |
|---|
| 2026.06.08 | ₩44,800 | ₩44,800 | ₩42,750 | ₩43,100 | -3.79% | 2.2만 |
|---|
| 2026.06.05 | ₩46,150 | ₩47,050 | ₩45,200 | ₩45,450 | -1.52% | 1.8만 |
|---|
| 2026.06.04 | ₩47,100 | ₩47,950 | ₩46,600 | ₩46,750 | -0.74% | 1.9만 |
|---|
| 2026.06.02 | ₩48,200 | ₩48,200 | ₩46,850 | ₩47,100 | -2.28% | 2.2만 |
|---|
| 2026.06.01 | ₩49,050 | ₩49,050 | ₩47,700 | ₩48,150 | -1.83% | 1.9만 |
|---|
| 2026.05.29 | ₩50,200 | ₩50,200 | ₩47,600 | ₩49,300 | -1.79% | 3.8만 |
|---|
| 2026.05.28 | ₩52,000 | ₩52,000 | ₩48,200 | ₩49,450 | -4.90% | 3.8만 |
|---|
| 2026.05.27 | ₩52,900 | ₩52,900 | ₩50,900 | ₩51,000 | -3.59% | 1.1만 |
|---|
| 2026.05.26 | ₩53,600 | ₩53,700 | ₩52,000 | ₩52,100 | -2.80% | 1.5만 |
|---|
| 2026.05.22 | ₩52,300 | ₩53,200 | ₩51,900 | ₩52,500 | +0.38% | 9.7천 |
|---|
| 2026.05.21 | ₩51,300 | ₩52,000 | ₩50,700 | ₩51,100 | -0.39% | 1.3만 |
|---|
| 2026.05.20 | ₩51,600 | ₩51,900 | ₩49,900 | ₩50,100 | -2.91% | 2.6만 |
|---|
| 2026.05.19 | ₩52,500 | ₩53,100 | ₩51,200 | ₩51,700 | -1.52% | 2.6만 |
|---|
| 2026.05.18 | ₩54,900 | ₩54,900 | ₩51,200 | ₩52,700 | -4.01% | 3만 |
|---|
| 2026.05.15 | ₩55,900 | ₩56,900 | ₩52,200 | ₩54,200 | -3.04% | 7.7만 |
|---|
| 2026.05.14 | ₩55,200 | ₩56,000 | ₩54,100 | ₩54,500 | -1.27% | 1.7만 |
|---|
| 2026.05.13 | ₩55,600 | ₩55,600 | ₩53,800 | ₩54,100 | -2.70% | 2.5만 |
|---|
| 2026.05.12 | ₩56,900 | ₩57,500 | ₩54,900 | ₩55,500 | -2.46% | 2.5만 |
|---|
| 2026.05.11 | ₩59,900 | ₩60,800 | ₩56,600 | ₩56,900 | -5.01% | 2.9만 |
|---|
| 2026.05.08 | ₩60,500 | ₩60,500 | ₩58,100 | ₩59,100 | -2.31% | 4.1만 |
|---|
| 2026.05.07 | ₩61,500 | ₩63,200 | ₩59,500 | ₩60,400 | -1.79% | 5.3만 |
|---|
| 2026.05.06 | ₩56,800 | ₩63,900 | ₩55,400 | ₩62,900 | +10.74% | 12.4만 |
|---|
| 2026.05.04 | ₩57,200 | ₩57,300 | ₩55,400 | ₩55,600 | -2.80% | 2.5만 |
|---|
| 2026.04.30 | ₩59,000 | ₩59,000 | ₩55,900 | ₩55,900 | -5.25% | 7.8만 |
|---|
| 2026.04.29 | ₩56,700 | ₩59,100 | ₩55,800 | ₩59,000 | +4.06% | 4.4만 |
|---|
| 2026.04.28 | ₩58,100 | ₩58,800 | ₩57,200 | ₩57,200 | -1.55% | 2만 |
|---|
| 2026.04.27 | ₩59,100 | ₩59,200 | ₩58,100 | ₩58,200 | -1.52% | 1.3만 |
|---|
| 2026.04.24 | ₩58,300 | ₩58,700 | ₩57,400 | ₩58,300 | 0.00% | 1.7만 |
|---|
| 2026.04.23 | ₩59,500 | ₩59,700 | ₩57,500 | ₩57,700 | -3.03% | 4.5만 |
|---|
| 2026.04.22 | ₩59,500 | ₩59,600 | ₩58,700 | ₩59,400 | -0.17% | 1.7만 |
|---|
| 2026.04.21 | ₩60,500 | ₩60,600 | ₩58,800 | ₩59,100 | -2.31% | 2.6만 |
|---|
| 2026.04.20 | ₩63,100 | ₩63,400 | ₩60,300 | ₩60,300 | -4.44% | 3만 |
|---|
| 2026.04.17 | ₩62,300 | ₩64,200 | ₩61,600 | ₩63,500 | +1.93% | 5.6만 |
|---|
| 2026.04.16 | ₩66,000 | ₩68,200 | ₩61,000 | ₩61,300 | -7.12% | 15.1만 |
|---|
| 2026.04.15 | ₩62,700 | ₩66,900 | ₩61,000 | ₩66,400 | +5.90% | 7.1만 |
|---|
| 2026.04.14 | ₩60,600 | ₩63,300 | ₩60,200 | ₩62,700 | +3.47% | 7.5만 |
|---|
| 2026.04.13 | ₩57,500 | ₩60,800 | ₩57,500 | ₩60,100 | +4.52% | 4.9만 |
|---|
| 2026.04.10 | ₩56,400 | ₩59,200 | ₩56,000 | ₩59,100 | +4.79% | 3.8만 |
|---|
| 2026.04.09 | ₩54,600 | ₩57,600 | ₩53,100 | ₩56,500 | +3.48% | 4.7만 |
|---|
| 2026.04.08 | ₩52,800 | ₩54,800 | ₩52,600 | ₩54,600 | +3.41% | 3.5만 |
|---|
| 2026.04.07 | ₩51,800 | ₩51,900 | ₩47,500 | ₩51,600 | -0.39% | 9.7만 |
|---|
| 2026.04.06 | ₩52,100 | ₩52,800 | ₩50,700 | ₩51,200 | -1.73% | 4만 |
|---|
| 2026.04.03 | ₩52,600 | ₩53,400 | ₩51,100 | ₩51,600 | -1.90% | 1.9만 |
|---|
| 2026.04.02 | ₩53,100 | ₩54,700 | ₩51,900 | ₩52,000 | -2.07% | 2.6만 |
|---|
| 2026.04.01 | ₩52,300 | ₩54,000 | ₩52,300 | ₩53,500 | +2.29% | 2.1만 |
|---|
| 2026.03.31 | ₩52,200 | ₩52,900 | ₩50,800 | ₩51,000 | -2.30% | 2만 |
|---|
| 2026.03.30 | ₩52,700 | ₩53,000 | ₩51,200 | ₩52,200 | -0.95% | 1.8만 |
|---|
| 2026.03.27 | ₩53,800 | ₩54,200 | ₩52,900 | ₩54,100 | +0.56% | 4.5만 |
|---|
| 2026.03.26 | ₩59,000 | ₩59,600 | ₩54,500 | ₩55,400 | -6.10% | 8.8만 |
|---|
| 2026.03.25 | ₩56,700 | ₩60,400 | ₩56,000 | ₩59,500 | +4.94% | 5.4만 |
|---|
| 2026.03.24 | ₩61,600 | ₩61,600 | ₩58,500 | ₩59,000 | -4.22% | 6.2만 |
|---|
| 2026.03.23 | ₩61,300 | ₩62,200 | ₩59,100 | ₩60,100 | -1.96% | 7.9만 |
|---|
| 2026.03.20 | ₩60,400 | ₩63,400 | ₩59,500 | ₩62,600 | +3.64% | 13만 |
|---|
| 2026.03.19 | ₩60,300 | ₩61,800 | ₩58,300 | ₩60,300 | 0.00% | 10.2만 |
|---|
| 2026.03.18 | ₩58,900 | ₩62,900 | ₩58,000 | ₩61,500 | +4.41% | 13.6만 |
|---|
| 2026.03.17 | ₩57,000 | ₩59,600 | ₩56,400 | ₩58,700 | +2.98% | 8.4만 |
|---|
| 2026.03.16 | ₩56,200 | ₩58,100 | ₩54,800 | ₩57,200 | +1.78% | 8.1만 |
|---|
| 2026.03.13 | ₩55,200 | ₩57,100 | ₩54,500 | ₩56,600 | +2.54% | 7.3만 |
|---|
| 2026.03.12 | ₩57,600 | ₩58,000 | ₩54,500 | ₩56,700 | -1.56% | 8.4만 |
|---|
| 2026.03.11 | ₩56,600 | ₩59,100 | ₩56,600 | ₩57,300 | +1.24% | 5.6만 |
|---|
| 2026.03.10 | ₩55,000 | ₩57,900 | ₩54,200 | ₩56,100 | +2.00% | 7만 |
|---|
| 2026.03.09 | ₩53,400 | ₩56,100 | ₩51,900 | ₩53,000 | -0.75% | 4.7만 |
|---|
| 2026.03.06 | ₩56,900 | ₩56,900 | ₩53,600 | ₩55,100 | -3.16% | 2.5만 |
|---|
| 2026.03.05 | ₩54,200 | ₩54,200 | ₩52,300 | ₩54,100 | -0.18% | 2.4만 |
|---|
| 2026.03.04 | ₩56,500 | ₩56,700 | ₩50,100 | ₩50,400 | -10.80% | 4.7만 |
|---|
| 2026.03.03 | ₩60,500 | ₩60,700 | ₩56,600 | ₩57,400 | -5.12% | 3.4만 |
|---|
| 2026.02.27 | ₩60,700 | ₩60,700 | ₩58,500 | ₩59,800 | -1.48% | 2.1만 |
|---|
| 2026.02.26 | ₩62,200 | ₩62,500 | ₩60,400 | ₩60,800 | -2.25% | 1.9만 |
|---|
| 2026.02.25 | ₩63,000 | ₩63,000 | ₩61,200 | ₩61,800 | -1.90% | 1.9만 |
|---|
| 2026.02.24 | ₩62,900 | ₩62,900 | ₩60,700 | ₩62,600 | -0.48% | 2만 |
|---|
| 2026.02.23 | ₩63,500 | ₩63,500 | ₩61,000 | ₩63,000 | -0.79% | 2.7만 |
|---|
| 2026.02.20 | ₩59,100 | ₩63,200 | ₩58,600 | ₩62,300 | +5.41% | 8만 |
|---|
| 2026.02.19 | ₩58,500 | ₩59,600 | ₩57,400 | ₩59,100 | +1.03% | 5.2만 |
|---|
| 2026.02.13 | ₩58,000 | ₩59,200 | ₩55,000 | ₩57,500 | -0.86% | 7.9만 |
|---|
| 2026.02.12 | ₩58,300 | ₩60,400 | ₩56,400 | ₩56,800 | -2.57% | 4.7만 |
|---|
| 2026.02.11 | ₩57,100 | ₩57,900 | ₩56,400 | ₩57,200 | +0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩54,100 | ₩57,400 | ₩54,100 | ₩57,100 | +5.55% | 2.9만 |
|---|
| 2026.02.09 | ₩53,400 | ₩54,000 | ₩53,000 | ₩53,700 | +0.56% | 8.6만 |
|---|
| 2026.02.06 | ₩53,800 | ₩53,800 | ₩51,400 | ₩52,000 | -3.35% | 2.9만 |
|---|
| 2026.02.05 | ₩55,500 | ₩55,600 | ₩54,000 | ₩54,100 | -2.52% | 4.1만 |
|---|
| 2026.02.04 | ₩55,100 | ₩56,000 | ₩54,500 | ₩55,600 | +0.91% | 11.3만 |
|---|
| 2026.02.03 | ₩55,300 | ₩55,600 | ₩54,200 | ₩55,100 | -0.36% | 6.5만 |
|---|
| 2026.02.02 | ₩56,900 | ₩57,100 | ₩54,200 | ₩54,200 | -4.75% | 3.3만 |
|---|
| 2026.01.30 | ₩57,800 | ₩58,500 | ₩56,500 | ₩57,900 | +0.17% | 7.2만 |
|---|
| 2026.01.29 | ₩58,300 | ₩58,300 | ₩56,100 | ₩57,500 | -1.37% | 3.9만 |
|---|
| 2026.01.28 | ₩61,300 | ₩61,300 | ₩57,500 | ₩58,000 | -5.38% | 11.8만 |
|---|
| 2026.01.27 | ₩62,500 | ₩62,500 | ₩60,700 | ₩61,300 | -1.92% | 2만 |
|---|
| 2026.01.26 | ₩63,000 | ₩63,800 | ₩60,500 | ₩61,100 | -3.02% | 2.3만 |
|---|
| 2026.01.23 | ₩63,000 | ₩63,400 | ₩60,200 | ₩62,800 | -0.32% | 1.9만 |
|---|
| 2026.01.22 | ₩62,000 | ₩63,000 | ₩61,500 | ₩62,400 | +0.65% | 2.2만 |
|---|
| 2026.01.21 | ₩61,700 | ₩63,100 | ₩60,100 | ₩61,600 | -0.16% | 3.3만 |
|---|
| 2026.01.20 | ₩60,400 | ₩63,500 | ₩60,300 | ₩62,400 | +3.31% | 3.3만 |
|---|
| 2026.01.19 | ₩60,700 | ₩61,600 | ₩59,600 | ₩59,900 | -1.32% | 2.6만 |
|---|
| 2026.01.16 | ₩62,200 | ₩62,200 | ₩58,600 | ₩61,300 | -1.45% | 2만 |
|---|
| 2026.01.15 | ₩62,800 | ₩62,900 | ₩60,300 | ₩60,500 | -3.66% | 1.9만 |
|---|
| 2026.01.14 | ₩61,900 | ₩62,900 | ₩61,200 | ₩62,300 | +0.65% | 1.1만 |
|---|
| 2026.01.13 | ₩62,600 | ₩62,800 | ₩61,300 | ₩61,500 | -1.76% | 8천 |
|---|
| 2026.01.12 | ₩62,800 | ₩62,800 | ₩60,200 | ₩62,100 | -1.11% | 2.3만 |
|---|
| 2026.01.09 | ₩63,200 | ₩63,200 | ₩60,400 | ₩61,200 | -3.16% | 1.9만 |
|---|
| 2026.01.08 | ₩63,900 | ₩63,900 | ₩60,000 | ₩62,500 | -2.19% | 3.1만 |
|---|
| 2026.01.07 | ₩64,500 | ₩64,500 | ₩62,600 | ₩63,200 | -2.02% | 4.2만 |
|---|
| 2026.01.06 | ₩62,200 | ₩63,500 | ₩61,200 | ₩63,400 | +1.93% | 3.4만 |
|---|
| 2026.01.05 | ₩60,400 | ₩63,300 | ₩60,000 | ₩62,200 | +2.98% | 6만 |
|---|
| 2026.01.02 | ₩58,600 | ₩61,600 | ₩58,200 | ₩60,500 | +3.24% | 30.2만 |
|---|
| 2025.12.30 | ₩56,400 | ₩59,700 | ₩56,400 | ₩57,800 | +2.48% | 23.2만 |
|---|
| 2025.12.29 | ₩56,400 | ₩57,200 | ₩55,900 | ₩56,400 | 0.00% | 8.8천 |
|---|
| 2025.12.26 | ₩58,100 | ₩58,200 | ₩55,900 | ₩56,400 | -2.93% | 6.3만 |
|---|
| 2025.12.24 | ₩59,000 | ₩59,000 | ₩57,000 | ₩57,600 | -2.37% | 5.3만 |
|---|
| 2025.12.23 | ₩59,000 | ₩59,200 | ₩57,900 | ₩57,900 | -1.86% | 7.8천 |
|---|
| 2025.12.22 | ₩59,900 | ₩59,900 | ₩58,300 | ₩58,500 | -2.34% | 1.1만 |
|---|
| 2025.12.19 | ₩60,500 | ₩60,600 | ₩59,100 | ₩59,500 | -1.65% | 3.1만 |
|---|
| 2025.12.18 | ₩59,800 | ₩60,400 | ₩58,500 | ₩60,200 | +0.67% | 7.6천 |
|---|
| 2025.12.17 | ₩60,700 | ₩60,700 | ₩59,200 | ₩59,800 | -1.48% | 6.5천 |
|---|
| 2025.12.16 | ₩60,700 | ₩61,000 | ₩59,400 | ₩59,900 | -1.32% | 32.4만 |
|---|
| 2025.12.15 | ₩60,200 | ₩61,300 | ₩58,600 | ₩60,700 | +0.83% | 9.2천 |
|---|
| 2025.12.12 | ₩60,000 | ₩61,600 | ₩59,700 | ₩60,400 | +0.67% | 9.3천 |
|---|
| 2025.12.11 | ₩60,400 | ₩60,900 | ₩59,300 | ₩60,000 | -0.66% | 1.3만 |
|---|
| 2025.12.10 | ₩61,600 | ₩61,600 | ₩59,400 | ₩59,400 | -3.57% | 1.9만 |
|---|
| 2025.12.09 | ₩61,700 | ₩61,800 | ₩60,700 | ₩61,200 | -0.81% | 9천 |
|---|
| 2025.12.08 | ₩62,900 | ₩62,900 | ₩61,200 | ₩61,400 | -2.38% | 9.7천 |
|---|
| 2025.12.05 | ₩62,500 | ₩62,600 | ₩61,300 | ₩61,800 | -1.12% | 1.5만 |
|---|
| 2025.12.04 | ₩62,900 | ₩63,200 | ₩58,800 | ₩62,000 | -1.43% | 1.2만 |
|---|
| 2025.12.03 | ₩62,400 | ₩63,700 | ₩58,500 | ₩62,600 | +0.32% | 5만 |
|---|
| 2025.12.02 | ₩59,000 | ₩62,700 | ₩58,600 | ₩62,400 | +5.76% | 2.5만 |
|---|
| 2025.12.01 | ₩60,000 | ₩60,600 | ₩58,800 | ₩59,000 | -1.67% | 2만 |
|---|
| 2025.11.28 | ₩61,800 | ₩61,800 | ₩59,800 | ₩59,900 | -3.07% | 1.6만 |
|---|
| 2025.11.27 | ₩63,100 | ₩63,100 | ₩60,300 | ₩60,300 | -4.44% | 9.8천 |
|---|
| 2025.11.26 | ₩61,000 | ₩62,500 | ₩60,500 | ₩62,100 | +1.80% | 2.1만 |
|---|
| 2025.11.25 | ₩61,000 | ₩63,000 | ₩60,300 | ₩60,400 | -0.98% | 1.8만 |
|---|
| 2025.11.24 | ₩62,600 | ₩62,600 | ₩59,400 | ₩60,900 | -2.72% | 3.7만 |
|---|
| 2025.11.21 | ₩64,500 | ₩64,500 | ₩61,500 | ₩61,900 | -4.03% | 3.1만 |
|---|
| 2025.11.20 | ₩66,800 | ₩67,400 | ₩63,500 | ₩65,200 | -2.40% | 4.6만 |
|---|
| 2025.11.19 | ₩65,900 | ₩68,300 | ₩65,300 | ₩67,200 | +1.97% | 11.1만 |
|---|
| 2025.11.18 | ₩66,800 | ₩68,200 | ₩64,700 | ₩65,300 | -2.25% | 12.2만 |
|---|
| 2025.11.17 | ₩62,500 | ₩68,300 | ₩62,500 | ₩68,200 | +9.12% | 15.8만 |
|---|
| 2025.11.14 | ₩60,400 | ₩63,300 | ₩60,300 | ₩62,500 | +3.48% | 6.4만 |
|---|
| 2025.11.13 | ₩62,100 | ₩62,100 | ₩60,800 | ₩61,600 | -0.81% | 1.7만 |
|---|
| 2025.11.12 | ₩61,800 | ₩62,100 | ₩61,100 | ₩62,000 | +0.32% | 1.7만 |
|---|
| 2025.11.11 | ₩61,500 | ₩62,100 | ₩60,000 | ₩61,700 | +0.33% | 3.3만 |
|---|
| 2025.11.10 | ₩59,100 | ₩62,200 | ₩59,100 | ₩61,500 | +4.06% | 5.3만 |
|---|
| 2025.11.07 | ₩57,900 | ₩59,000 | ₩55,100 | ₩59,000 | +1.90% | 2.6만 |
|---|
| 2025.11.06 | ₩56,600 | ₩59,500 | ₩56,400 | ₩58,300 | +3.00% | 2만 |
|---|
| 2025.11.05 | ₩57,900 | ₩57,900 | ₩54,500 | ₩57,200 | -1.21% | 3만 |
|---|
| 2025.11.04 | ₩59,000 | ₩59,600 | ₩57,700 | ₩58,200 | -1.36% | 1.6만 |
|---|
| 2025.11.03 | ₩59,100 | ₩60,600 | ₩58,500 | ₩60,000 | +1.52% | 4만 |
|---|
| 2025.10.31 | ₩58,300 | ₩60,100 | ₩57,600 | ₩59,300 | +1.72% | 3만 |
|---|
| 2025.10.30 | ₩60,300 | ₩60,900 | ₩57,900 | ₩58,300 | -3.32% | 2.5만 |
|---|
| 2025.10.29 | ₩60,100 | ₩62,000 | ₩59,000 | ₩61,100 | +1.66% | 2.6만 |
|---|
| 2025.10.28 | ₩57,700 | ₩61,000 | ₩56,600 | ₩60,800 | +5.37% | 6.3만 |
|---|
| 2025.10.27 | ₩55,500 | ₩59,200 | ₩55,200 | ₩57,800 | +4.14% | 12만 |
|---|
| 2025.10.24 | ₩53,400 | ₩54,200 | ₩52,500 | ₩54,000 | +1.12% | 3만 |
|---|
| 2025.10.23 | ₩52,300 | ₩52,700 | ₩51,700 | ₩52,500 | +0.38% | 1만 |
|---|
| 2025.10.22 | ₩50,400 | ₩52,000 | ₩49,950 | ₩51,900 | +2.98% | 1.6만 |
|---|
| 2025.10.21 | ₩50,800 | ₩51,800 | ₩49,950 | ₩50,100 | -1.38% | 2.2만 |
|---|
| 2025.10.20 | ₩50,800 | ₩50,900 | ₩47,250 | ₩50,800 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩51,800 | ₩51,800 | ₩50,000 | ₩50,300 | -2.90% | 1.9만 |
|---|
| 2025.10.16 | ₩52,000 | ₩52,900 | ₩51,000 | ₩51,500 | -0.96% | 1.1만 |
|---|
| 2025.10.15 | ₩50,100 | ₩52,000 | ₩50,100 | ₩52,000 | +3.79% | 3만 |
|---|
| 2025.10.14 | ₩51,100 | ₩51,700 | ₩50,100 | ₩50,100 | -1.96% | 2.1만 |
|---|
| 2025.10.13 | ₩52,800 | ₩52,900 | ₩50,100 | ₩51,000 | -3.41% | 1.9만 |
|---|
| 2025.10.10 | ₩54,600 | ₩54,800 | ₩52,100 | ₩52,300 | -4.21% | 2.1만 |
|---|