시장 데이터를 불러오는 중
전체 종목
대한유화 과거 주가
006650.KS · KOSPI
주요 제품·사업: 폴리프로필렌,고밀도폴리에틸렌,나프타분해유분,올레핀류,혼합C4류,분해가솔린 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006650.KS · KOSPI
주요 제품·사업: 폴리프로필렌,고밀도폴리에틸렌,나프타분해유분,올레핀류,혼합C4류,분해가솔린 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩89,800 | ₩92,000 | ₩89,100 | ₩89,800 | 0.00% | 2.5만 |
| 2026.10.07 | ₩89,600 | ₩91,200 | ₩86,400 | ₩90,600 | +1.12% | 4.1만 |
| 2026.10.06 | ₩91,700 | ₩93,500 | ₩90,150 | ₩91,400 | -0.33% | 4.4만 |
| 2026.10.02 | ₩90,600 | ₩91,500 | ₩88,900 | ₩91,500 | +0.99% | 3.7만 |
| 2026.10.01 | ₩88,900 | ₩90,200 | ₩87,700 | ₩88,700 | -0.22% | 1.8만 |
| 2026.09.30 | ₩89,700 | ₩90,300 | ₩87,600 | ₩88,500 | -1.34% | 2.4만 |
| 2026.09.29 | ₩92,300 | ₩92,300 | ₩87,700 | ₩88,500 | -4.12% | 3만 |
| 2026.09.28 | ₩90,800 | ₩93,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,400 |
| ₩92,300 |
| +1.65% |
| 2.7만 |
| 2026.09.23 | ₩96,300 | ₩97,000 | ₩90,000 | ₩90,800 | -5.71% | 6.4만 |
|---|
| 2026.09.22 | ₩97,300 | ₩97,300 | ₩94,600 | ₩96,800 | -0.51% | 4.8만 |
|---|
| 2026.09.21 | ₩100,000 | ₩100,000 | ₩96,700 | ₩96,700 | -3.30% | 2.8만 |
|---|
| 2026.09.18 | ₩98,200 | ₩100,800 | ₩95,700 | ₩98,700 | +0.51% | 6.8만 |
|---|
| 2026.09.17 | ₩100,000 | ₩100,800 | ₩96,300 | ₩96,300 | -3.70% | 4.5만 |
|---|
| 2026.09.16 | ₩100,600 | ₩107,400 | ₩100,200 | ₩100,900 | +0.30% | 6만 |
|---|
| 2026.09.15 | ₩102,300 | ₩103,400 | ₩98,700 | ₩100,100 | -2.15% | 5.3만 |
|---|
| 2026.09.14 | ₩100,700 | ₩107,800 | ₩99,600 | ₩105,000 | +4.27% | 6만 |
|---|
| 2026.09.11 | ₩105,000 | ₩105,100 | ₩99,200 | ₩102,200 | -2.67% | 6.5만 |
|---|
| 2026.09.10 | ₩109,600 | ₩115,900 | ₩103,800 | ₩106,300 | -3.01% | 9.8만 |
|---|
| 2026.09.09 | ₩97,100 | ₩111,500 | ₩96,900 | ₩110,300 | +13.59% | 12만 |
|---|
| 2026.09.08 | ₩98,900 | ₩100,100 | ₩96,400 | ₩97,100 | -1.82% | 3.3만 |
|---|
| 2026.09.07 | ₩98,200 | ₩99,600 | ₩96,900 | ₩97,500 | -0.71% | 3.1만 |
|---|
| 2026.09.04 | ₩96,000 | ₩99,500 | ₩93,800 | ₩96,700 | +0.73% | 3.2만 |
|---|
| 2026.09.03 | ₩92,900 | ₩104,000 | ₩92,100 | ₩96,400 | +3.77% | 7.6만 |
|---|
| 2026.09.02 | ₩95,600 | ₩98,500 | ₩91,900 | ₩92,000 | -3.77% | 3.9만 |
|---|
| 2026.09.01 | ₩95,000 | ₩101,400 | ₩94,100 | ₩98,600 | +3.79% | 6.8만 |
|---|
| 2026.08.31 | ₩94,000 | ₩97,600 | ₩92,700 | ₩96,200 | +2.34% | 3.9만 |
|---|
| 2026.08.28 | ₩88,200 | ₩96,900 | ₩87,700 | ₩95,800 | +8.62% | 7.7만 |
|---|
| 2026.08.27 | ₩88,800 | ₩90,900 | ₩85,700 | ₩89,500 | +0.79% | 5.1만 |
|---|
| 2026.08.26 | ₩82,800 | ₩88,900 | ₩80,500 | ₩88,000 | +6.28% | 5.2만 |
|---|
| 2026.08.25 | ₩81,100 | ₩82,300 | ₩79,800 | ₩82,000 | +1.11% | 3.8만 |
|---|
| 2026.08.24 | ₩80,300 | ₩83,200 | ₩79,600 | ₩82,900 | +3.24% | 1.9만 |
|---|
| 2026.08.21 | ₩81,500 | ₩81,500 | ₩79,300 | ₩80,300 | -1.47% | 2.9만 |
|---|
| 2026.08.20 | ₩83,800 | ₩85,000 | ₩81,300 | ₩81,600 | -2.63% | 2.6만 |
|---|
| 2026.08.19 | ₩83,900 | ₩84,000 | ₩81,300 | ₩82,000 | -2.26% | 2.2만 |
|---|
| 2026.08.18 | ₩90,500 | ₩91,400 | ₩85,200 | ₩86,400 | -4.53% | 4.2만 |
|---|
| 2026.08.14 | ₩89,000 | ₩92,600 | ₩88,900 | ₩91,400 | +2.70% | 3만 |
|---|
| 2026.08.13 | ₩89,500 | ₩90,700 | ₩88,200 | ₩88,500 | -1.12% | 5.8만 |
|---|
| 2026.08.12 | ₩90,200 | ₩90,400 | ₩88,300 | ₩89,200 | -1.11% | 3만 |
|---|
| 2026.08.11 | ₩90,800 | ₩92,200 | ₩89,600 | ₩89,900 | -0.99% | 2.8만 |
|---|
| 2026.08.10 | ₩93,300 | ₩93,300 | ₩89,400 | ₩91,600 | -1.82% | 5.6만 |
|---|
| 2026.08.07 | ₩91,900 | ₩93,700 | ₩90,400 | ₩93,700 | +1.96% | 2.9만 |
|---|
| 2026.08.06 | ₩89,800 | ₩91,100 | ₩88,700 | ₩91,100 | +1.45% | 3.3만 |
|---|
| 2026.08.05 | ₩91,100 | ₩93,300 | ₩88,900 | ₩89,900 | -1.32% | 3.1만 |
|---|
| 2026.08.04 | ₩86,600 | ₩89,800 | ₩85,600 | ₩89,700 | +3.58% | 3.4만 |
|---|
| 2026.08.03 | ₩84,600 | ₩87,500 | ₩83,900 | ₩86,600 | +2.36% | 3.7만 |
|---|
| 2026.07.31 | ₩90,500 | ₩90,900 | ₩82,000 | ₩85,500 | -5.52% | 7.2만 |
|---|
| 2026.07.30 | ₩82,700 | ₩92,000 | ₩82,700 | ₩89,300 | +7.98% | 3.4만 |
|---|
| 2026.07.29 | ₩91,500 | ₩92,900 | ₩82,800 | ₩86,200 | -5.79% | 3.3만 |
|---|
| 2026.07.28 | ₩95,400 | ₩95,600 | ₩89,600 | ₩91,400 | -4.19% | 2.4만 |
|---|
| 2026.07.27 | ₩100,600 | ₩101,200 | ₩96,200 | ₩97,000 | -3.58% | 1.8만 |
|---|
| 2026.07.24 | ₩101,000 | ₩102,700 | ₩98,100 | ₩99,700 | -1.29% | 1.5만 |
|---|
| 2026.07.23 | ₩96,900 | ₩103,000 | ₩96,900 | ₩103,000 | +6.30% | 2만 |
|---|
| 2026.07.22 | ₩97,600 | ₩99,800 | ₩96,000 | ₩96,300 | -1.33% | 1.4만 |
|---|
| 2026.07.21 | ₩96,300 | ₩97,700 | ₩92,100 | ₩96,300 | 0.00% | 3만 |
|---|
| 2026.07.20 | ₩105,800 | ₩105,800 | ₩96,000 | ₩96,700 | -8.60% | 2.7만 |
|---|
| 2026.07.16 | ₩105,400 | ₩106,500 | ₩102,200 | ₩105,400 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩105,700 | ₩109,600 | ₩104,300 | ₩104,500 | -1.14% | 2.4만 |
|---|
| 2026.07.14 | ₩108,500 | ₩109,500 | ₩102,700 | ₩104,800 | -3.41% | 3만 |
|---|
| 2026.07.13 | ₩107,600 | ₩112,100 | ₩104,400 | ₩105,600 | -1.86% | 2.8만 |
|---|
| 2026.07.10 | ₩101,600 | ₩107,800 | ₩101,600 | ₩106,000 | +4.33% | 2.1만 |
|---|
| 2026.07.09 | ₩101,500 | ₩104,500 | ₩99,000 | ₩101,500 | 0.00% | 4.1만 |
|---|
| 2026.07.08 | ₩108,700 | ₩108,700 | ₩100,500 | ₩102,600 | -5.61% | 4.5만 |
|---|
| 2026.07.07 | ₩110,400 | ₩111,400 | ₩105,900 | ₩108,800 | -1.45% | 1.6만 |
|---|
| 2026.07.06 | ₩112,000 | ₩114,400 | ₩107,000 | ₩111,500 | -0.45% | 1.7만 |
|---|
| 2026.07.03 | ₩111,800 | ₩111,800 | ₩106,700 | ₩110,800 | -0.89% | 1.9만 |
|---|
| 2026.07.02 | ₩113,400 | ₩114,800 | ₩108,100 | ₩110,700 | -2.38% | 1.8만 |
|---|
| 2026.07.01 | ₩115,900 | ₩117,300 | ₩111,000 | ₩113,400 | -2.16% | 2.8만 |
|---|
| 2026.06.30 | ₩120,000 | ₩120,000 | ₩111,700 | ₩113,600 | -5.33% | 3만 |
|---|
| 2026.06.29 | ₩109,900 | ₩120,700 | ₩109,000 | ₩120,000 | +9.19% | 2.6만 |
|---|
| 2026.06.26 | ₩111,800 | ₩114,800 | ₩105,100 | ₩109,800 | -1.79% | 2.9만 |
|---|
| 2026.06.25 | ₩117,100 | ₩122,500 | ₩111,800 | ₩113,700 | -2.90% | 4.1만 |
|---|
| 2026.06.24 | ₩107,400 | ₩118,900 | ₩106,900 | ₩117,100 | +9.03% | 4.5만 |
|---|
| 2026.06.23 | ₩119,000 | ₩119,500 | ₩107,200 | ₩108,100 | -9.16% | 5.5만 |
|---|
| 2026.06.22 | ₩123,000 | ₩124,900 | ₩118,800 | ₩119,000 | -3.25% | 2.4만 |
|---|
| 2026.06.19 | ₩128,100 | ₩130,300 | ₩121,200 | ₩124,700 | -2.65% | 2.9만 |
|---|
| 2026.06.18 | ₩137,500 | ₩138,000 | ₩129,100 | ₩129,100 | -6.11% | 2.5만 |
|---|
| 2026.06.17 | ₩139,500 | ₩141,000 | ₩135,100 | ₩136,900 | -1.86% | 3.5만 |
|---|
| 2026.06.16 | ₩140,200 | ₩142,500 | ₩137,000 | ₩138,800 | -1.00% | 3만 |
|---|
| 2026.06.15 | ₩135,500 | ₩144,600 | ₩133,100 | ₩141,500 | +4.43% | 8.2만 |
|---|
| 2026.06.12 | ₩127,200 | ₩130,700 | ₩123,800 | ₩124,700 | -1.97% | 3.3만 |
|---|
| 2026.06.11 | ₩117,100 | ₩121,900 | ₩115,600 | ₩120,900 | +3.25% | 3.8만 |
|---|
| 2026.06.10 | ₩117,000 | ₩122,000 | ₩114,100 | ₩119,600 | +2.22% | 1 |
|---|
| 2026.06.09 | ₩113,700 | ₩121,800 | ₩112,900 | ₩118,600 | +4.31% | 3.3만 |
|---|
| 2026.06.08 | ₩113,300 | ₩117,000 | ₩110,900 | ₩111,800 | -1.32% | 3.3만 |
|---|
| 2026.06.05 | ₩124,400 | ₩127,000 | ₩119,000 | ₩122,100 | -1.85% | 3.6만 |
|---|
| 2026.06.04 | ₩121,900 | ₩130,000 | ₩121,500 | ₩126,000 | +3.36% | 3.2만 |
|---|
| 2026.06.02 | ₩125,300 | ₩128,100 | ₩119,900 | ₩121,900 | -2.71% | 4.5만 |
|---|
| 2026.06.01 | ₩125,500 | ₩129,300 | ₩123,600 | ₩125,500 | 0.00% | 5.2만 |
|---|
| 2026.05.29 | ₩130,800 | ₩130,800 | ₩124,800 | ₩128,300 | -1.91% | 3만 |
|---|
| 2026.05.28 | ₩133,400 | ₩133,800 | ₩122,900 | ₩128,300 | -3.82% | 5.1만 |
|---|
| 2026.05.27 | ₩135,800 | ₩136,000 | ₩129,800 | ₩130,100 | -4.20% | 5.4만 |
|---|
| 2026.05.26 | ₩140,100 | ₩143,600 | ₩133,700 | ₩135,900 | -3.00% | 6.2만 |
|---|
| 2026.05.22 | ₩137,000 | ₩139,000 | ₩131,900 | ₩134,400 | -1.90% | 5.5만 |
|---|
| 2026.05.21 | ₩135,000 | ₩135,900 | ₩130,300 | ₩133,900 | -0.81% | 6만 |
|---|
| 2026.05.20 | ₩135,200 | ₩137,400 | ₩123,600 | ₩128,700 | -4.81% | 6.3만 |
|---|
| 2026.05.19 | ₩140,000 | ₩141,200 | ₩132,600 | ₩135,200 | -3.43% | 3.4만 |
|---|
| 2026.05.18 | ₩140,000 | ₩140,000 | ₩130,600 | ₩138,000 | -1.43% | 5.6만 |
|---|
| 2026.05.15 | ₩148,700 | ₩152,000 | ₩137,500 | ₩140,000 | -5.85% | 5.4만 |
|---|
| 2026.05.14 | ₩146,900 | ₩148,000 | ₩142,100 | ₩147,900 | +0.68% | 4.6만 |
|---|
| 2026.05.13 | ₩152,000 | ₩152,000 | ₩141,900 | ₩144,000 | -5.26% | 7만 |
|---|
| 2026.05.12 | ₩169,100 | ₩169,200 | ₩146,000 | ₩151,100 | -10.64% | 14.4만 |
|---|
| 2026.05.11 | ₩170,900 | ₩171,600 | ₩167,600 | ₩169,900 | -0.59% | 3.2만 |
|---|
| 2026.05.08 | ₩170,000 | ₩175,500 | ₩166,800 | ₩172,200 | +1.29% | 4.6만 |
|---|
| 2026.05.07 | ₩172,500 | ₩178,500 | ₩170,100 | ₩173,000 | +0.29% | 5.1만 |
|---|
| 2026.05.06 | ₩178,000 | ₩178,000 | ₩169,600 | ₩170,700 | -4.10% | 10만 |
|---|
| 2026.05.04 | ₩182,000 | ₩184,900 | ₩176,900 | ₩179,900 | -1.15% | 7.8만 |
|---|
| 2026.04.30 | ₩184,000 | ₩188,300 | ₩176,500 | ₩181,100 | -1.58% | 10.1만 |
|---|
| 2026.04.29 | ₩159,900 | ₩192,500 | ₩159,000 | ₩188,000 | +17.57% | 26.7만 |
|---|
| 2026.04.28 | ₩155,900 | ₩161,200 | ₩155,100 | ₩157,800 | +1.22% | 5.3만 |
|---|
| 2026.04.27 | ₩160,000 | ₩160,000 | ₩153,900 | ₩157,200 | -1.75% | 4.5만 |
|---|
| 2026.04.24 | ₩155,000 | ₩161,000 | ₩155,000 | ₩159,400 | +2.84% | 5.1만 |
|---|
| 2026.04.23 | ₩157,000 | ₩157,800 | ₩149,000 | ₩155,400 | -1.02% | 7.1만 |
|---|
| 2026.04.22 | ₩157,500 | ₩158,900 | ₩150,800 | ₩156,000 | -0.95% | 6.3만 |
|---|
| 2026.04.21 | ₩157,800 | ₩161,600 | ₩154,900 | ₩158,900 | +0.70% | 6.2만 |
|---|
| 2026.04.20 | ₩155,700 | ₩161,400 | ₩153,500 | ₩157,700 | +1.28% | 5.6만 |
|---|
| 2026.04.17 | ₩154,800 | ₩157,900 | ₩153,400 | ₩155,100 | +0.19% | 4.2만 |
|---|
| 2026.04.16 | ₩156,300 | ₩157,500 | ₩150,500 | ₩152,700 | -2.30% | 6.4만 |
|---|
| 2026.04.15 | ₩157,200 | ₩158,800 | ₩152,500 | ₩154,000 | -2.04% | 4.6만 |
|---|
| 2026.04.14 | ₩153,900 | ₩157,700 | ₩150,600 | ₩152,000 | -1.23% | 5.1만 |
|---|
| 2026.04.13 | ₩153,000 | ₩156,600 | ₩150,800 | ₩151,400 | -1.05% | 4만 |
|---|
| 2026.04.10 | ₩161,700 | ₩165,000 | ₩155,200 | ₩157,500 | -2.60% | 5.7만 |
|---|
| 2026.04.09 | ₩152,900 | ₩170,000 | ₩147,000 | ₩163,200 | +6.74% | 12.1만 |
|---|
| 2026.04.08 | ₩150,000 | ₩162,700 | ₩148,700 | ₩156,000 | +4.00% | 14.5만 |
|---|
| 2026.04.07 | ₩140,800 | ₩144,500 | ₩135,800 | ₩139,100 | -1.21% | 4.3만 |
|---|
| 2026.04.06 | ₩132,500 | ₩145,800 | ₩131,100 | ₩140,600 | +6.11% | 9.3만 |
|---|
| 2026.04.03 | ₩125,200 | ₩132,200 | ₩124,600 | ₩129,900 | +3.75% | 6.5만 |
|---|
| 2026.04.02 | ₩134,800 | ₩136,500 | ₩121,500 | ₩123,300 | -8.53% | 12.3만 |
|---|
| 2026.04.01 | ₩134,000 | ₩135,500 | ₩131,000 | ₩134,000 | 0.00% | 4.3만 |
|---|
| 2026.03.31 | ₩126,000 | ₩136,100 | ₩125,000 | ₩130,000 | +3.17% | 8.8만 |
|---|
| 2026.03.30 | ₩126,900 | ₩129,500 | ₩124,000 | ₩128,100 | +0.95% | 11.6만 |
|---|
| 2026.03.27 | ₩138,600 | ₩138,800 | ₩127,500 | ₩133,400 | -3.75% | 10.6만 |
|---|
| 2026.03.26 | ₩135,800 | ₩143,200 | ₩133,100 | ₩137,800 | +1.47% | 7만 |
|---|
| 2026.03.25 | ₩138,200 | ₩138,800 | ₩131,000 | ₩135,700 | -1.81% | 8.5만 |
|---|
| 2026.03.24 | ₩140,300 | ₩143,300 | ₩132,100 | ₩135,100 | -3.71% | 4만 |
|---|
| 2026.03.23 | ₩129,100 | ₩140,500 | ₩127,900 | ₩134,700 | +4.34% | 6.9만 |
|---|
| 2026.03.20 | ₩137,800 | ₩138,400 | ₩133,000 | ₩134,600 | -2.32% | 9.3만 |
|---|
| 2026.03.19 | ₩138,000 | ₩138,300 | ₩133,600 | ₩134,000 | -2.90% | 6.7만 |
|---|
| 2026.03.18 | ₩136,200 | ₩144,700 | ₩133,300 | ₩143,000 | +4.99% | 13.4만 |
|---|
| 2026.03.17 | ₩128,200 | ₩135,600 | ₩127,000 | ₩132,300 | +3.20% | 8만 |
|---|
| 2026.03.16 | ₩125,100 | ₩127,800 | ₩123,700 | ₩124,500 | -0.48% | 3.4만 |
|---|
| 2026.03.13 | ₩126,400 | ₩129,200 | ₩126,400 | ₩127,300 | +0.71% | 4.3만 |
|---|
| 2026.03.12 | ₩131,100 | ₩135,800 | ₩130,500 | ₩132,300 | +0.92% | 4.2만 |
|---|
| 2026.03.11 | ₩136,900 | ₩139,100 | ₩131,800 | ₩133,800 | -2.26% | 8.2만 |
|---|
| 2026.03.10 | ₩128,200 | ₩139,600 | ₩125,000 | ₩135,700 | +5.85% | 17.2만 |
|---|
| 2026.03.09 | ₩115,800 | ₩123,200 | ₩114,000 | ₩121,500 | +4.92% | 15.6만 |
|---|
| 2026.03.06 | ₩133,400 | ₩134,400 | ₩120,100 | ₩123,800 | -7.20% | 20.7만 |
|---|
| 2026.03.05 | ₩144,100 | ₩147,200 | ₩133,400 | ₩133,400 | -7.43% | 13.5만 |
|---|
| 2026.03.04 | ₩159,700 | ₩159,700 | ₩133,300 | ₩133,600 | -16.34% | 11.8만 |
|---|
| 2026.03.03 | ₩199,400 | ₩202,500 | ₩165,000 | ₩165,100 | -17.20% | 15만 |
|---|
| 2026.02.27 | ₩183,800 | ₩191,900 | ₩182,300 | ₩189,900 | +3.32% | 5.3만 |
|---|
| 2026.02.26 | ₩192,100 | ₩192,200 | ₩183,000 | ₩184,400 | -4.01% | 5.8만 |
|---|
| 2026.02.25 | ₩188,900 | ₩191,700 | ₩181,100 | ₩188,200 | -0.37% | 6.9만 |
|---|
| 2026.02.24 | ₩180,000 | ₩191,200 | ₩174,900 | ₩190,700 | +5.94% | 10.9만 |
|---|
| 2026.02.23 | ₩169,500 | ₩179,000 | ₩157,500 | ₩176,600 | +4.19% | 10.4만 |
|---|
| 2026.02.20 | ₩163,300 | ₩170,700 | ₩162,200 | ₩168,900 | +3.43% | 4.9만 |
|---|
| 2026.02.19 | ₩162,100 | ₩164,300 | ₩159,100 | ₩163,300 | +0.74% | 3.6만 |
|---|
| 2026.02.13 | ₩167,000 | ₩169,200 | ₩163,000 | ₩164,200 | -1.68% | 2.8만 |
|---|
| 2026.02.12 | ₩154,400 | ₩168,500 | ₩152,900 | ₩168,500 | +9.13% | 11.9만 |
|---|
| 2026.02.11 | ₩149,700 | ₩155,600 | ₩148,300 | ₩153,800 | +2.74% | 5.6만 |
|---|
| 2026.02.10 | ₩146,300 | ₩147,900 | ₩144,900 | ₩147,800 | +1.03% | 2.3만 |
|---|
| 2026.02.09 | ₩148,000 | ₩150,400 | ₩143,300 | ₩145,500 | -1.69% | 3.5만 |
|---|
| 2026.02.06 | ₩145,700 | ₩147,000 | ₩138,000 | ₩145,700 | 0.00% | 2.6만 |
|---|
| 2026.02.05 | ₩148,700 | ₩156,100 | ₩146,200 | ₩149,000 | +0.20% | 4.4만 |
|---|
| 2026.02.04 | ₩145,500 | ₩151,700 | ₩144,700 | ₩148,700 | +2.20% | 3.4만 |
|---|
| 2026.02.03 | ₩153,600 | ₩153,700 | ₩139,600 | ₩146,200 | -4.82% | 9.5만 |
|---|
| 2026.02.02 | ₩152,300 | ₩157,100 | ₩147,800 | ₩147,800 | -2.95% | 2.6만 |
|---|
| 2026.01.30 | ₩156,000 | ₩159,000 | ₩153,000 | ₩156,300 | +0.19% | 4.5만 |
|---|
| 2026.01.29 | ₩160,900 | ₩161,800 | ₩155,400 | ₩159,200 | -1.06% | 3.2만 |
|---|
| 2026.01.28 | ₩161,600 | ₩168,500 | ₩160,000 | ₩161,000 | -0.37% | 4만 |
|---|
| 2026.01.27 | ₩164,200 | ₩165,600 | ₩154,300 | ₩161,000 | -1.95% | 3.4만 |
|---|
| 2026.01.26 | ₩161,700 | ₩171,400 | ₩159,800 | ₩160,100 | -0.99% | 5만 |
|---|
| 2026.01.23 | ₩159,900 | ₩166,200 | ₩156,900 | ₩160,200 | +0.19% | 6.1만 |
|---|
| 2026.01.22 | ₩157,500 | ₩161,000 | ₩154,300 | ₩156,500 | -0.63% | 5.1만 |
|---|
| 2026.01.21 | ₩152,500 | ₩159,500 | ₩152,500 | ₩157,500 | +3.28% | 5.8만 |
|---|
| 2026.01.20 | ₩154,800 | ₩165,100 | ₩153,800 | ₩156,900 | +1.36% | 6.7만 |
|---|
| 2026.01.19 | ₩155,500 | ₩157,300 | ₩146,900 | ₩152,100 | -2.19% | 6.6만 |
|---|
| 2026.01.16 | ₩158,800 | ₩162,000 | ₩155,000 | ₩157,000 | -1.13% | 3.8만 |
|---|
| 2026.01.15 | ₩149,000 | ₩162,300 | ₩148,500 | ₩159,200 | +6.85% | 9만 |
|---|
| 2026.01.14 | ₩139,100 | ₩153,500 | ₩136,300 | ₩151,500 | +8.91% | 9.1만 |
|---|
| 2026.01.13 | ₩140,300 | ₩140,900 | ₩136,500 | ₩139,000 | -0.93% | 3.3만 |
|---|
| 2026.01.12 | ₩132,100 | ₩141,400 | ₩131,400 | ₩139,300 | +5.45% | 7.3만 |
|---|
| 2026.01.09 | ₩129,000 | ₩130,600 | ₩127,600 | ₩129,100 | +0.08% | 4.2만 |
|---|
| 2026.01.08 | ₩131,500 | ₩132,200 | ₩126,500 | ₩129,200 | -1.75% | 9만 |
|---|
| 2026.01.07 | ₩133,300 | ₩136,500 | ₩129,200 | ₩132,400 | -0.68% | 7.4만 |
|---|
| 2026.01.06 | ₩138,600 | ₩140,500 | ₩132,100 | ₩134,900 | -2.67% | 6.8만 |
|---|
| 2026.01.05 | ₩137,300 | ₩140,300 | ₩136,500 | ₩138,400 | +0.80% | 4.6만 |
|---|
| 2026.01.02 | ₩144,600 | ₩144,600 | ₩138,000 | ₩139,000 | -3.87% | 5.8만 |
|---|
| 2025.12.30 | ₩144,000 | ₩149,700 | ₩143,500 | ₩144,800 | +0.56% | 4.6만 |
|---|
| 2025.12.29 | ₩147,100 | ₩147,100 | ₩143,000 | ₩144,900 | -1.50% | 4.2만 |
|---|
| 2025.12.26 | ₩147,100 | ₩150,200 | ₩146,600 | ₩148,500 | +0.95% | 4.3만 |
|---|
| 2025.12.24 | ₩147,000 | ₩151,000 | ₩147,000 | ₩147,900 | +0.61% | 2.3만 |
|---|
| 2025.12.23 | ₩145,200 | ₩151,300 | ₩144,100 | ₩148,700 | +2.41% | 3.4만 |
|---|
| 2025.12.22 | ₩147,500 | ₩147,500 | ₩143,300 | ₩145,800 | -1.15% | 2.1만 |
|---|
| 2025.12.19 | ₩146,000 | ₩148,600 | ₩141,600 | ₩147,500 | +1.03% | 5.2만 |
|---|
| 2025.12.18 | ₩152,600 | ₩154,100 | ₩141,600 | ₩144,700 | -5.18% | 7.8만 |
|---|
| 2025.12.17 | ₩154,000 | ₩161,500 | ₩149,700 | ₩157,300 | +2.14% | 5.7만 |
|---|
| 2025.12.16 | ₩154,300 | ₩155,900 | ₩149,800 | ₩151,000 | -2.14% | 2.9만 |
|---|
| 2025.12.15 | ₩147,500 | ₩159,400 | ₩147,500 | ₩156,000 | +5.76% | 6.2만 |
|---|
| 2025.12.12 | ₩146,800 | ₩152,600 | ₩144,100 | ₩151,300 | +3.07% | 4.1만 |
|---|
| 2025.12.11 | ₩148,300 | ₩148,400 | ₩143,900 | ₩145,400 | -1.96% | 4.3만 |
|---|
| 2025.12.10 | ₩142,000 | ₩149,500 | ₩139,800 | ₩148,300 | +4.44% | 6.5만 |
|---|
| 2025.12.09 | ₩143,400 | ₩143,500 | ₩139,700 | ₩141,000 | -1.67% | 4.2만 |
|---|
| 2025.12.08 | ₩142,700 | ₩146,100 | ₩139,600 | ₩141,600 | -0.77% | 4.5만 |
|---|
| 2025.12.05 | ₩144,700 | ₩146,400 | ₩142,300 | ₩143,900 | -0.55% | 3.3만 |
|---|
| 2025.12.04 | ₩146,200 | ₩147,400 | ₩142,500 | ₩145,300 | -0.62% | 3.2만 |
|---|
| 2025.12.03 | ₩141,700 | ₩148,700 | ₩140,800 | ₩147,700 | +4.23% | 4.2만 |
|---|
| 2025.12.02 | ₩140,300 | ₩143,100 | ₩138,200 | ₩143,000 | +1.92% | 3.7만 |
|---|
| 2025.12.01 | ₩142,200 | ₩143,500 | ₩138,800 | ₩140,800 | -0.98% | 2.7만 |
|---|
| 2025.11.28 | ₩147,000 | ₩147,600 | ₩140,800 | ₩142,000 | -3.40% | 4.6만 |
|---|
| 2025.11.27 | ₩149,100 | ₩149,500 | ₩144,900 | ₩147,600 | -1.01% | 4.5만 |
|---|
| 2025.11.26 | ₩140,000 | ₩151,900 | ₩140,000 | ₩150,600 | +7.57% | 10만 |
|---|
| 2025.11.25 | ₩137,400 | ₩138,000 | ₩134,000 | ₩135,600 | -1.31% | 4.3만 |
|---|
| 2025.11.24 | ₩143,000 | ₩143,300 | ₩136,000 | ₩136,100 | -4.83% | 3.8만 |
|---|
| 2025.11.21 | ₩145,300 | ₩145,300 | ₩139,800 | ₩141,100 | -2.89% | 4.4만 |
|---|
| 2025.11.20 | ₩147,300 | ₩149,700 | ₩146,100 | ₩146,700 | -0.41% | 2.2만 |
|---|
| 2025.11.19 | ₩144,300 | ₩147,600 | ₩141,000 | ₩147,100 | +1.94% | 4.2만 |
|---|
| 2025.11.18 | ₩146,000 | ₩148,600 | ₩141,600 | ₩142,900 | -2.12% | 3.7만 |
|---|
| 2025.11.17 | ₩153,500 | ₩153,900 | ₩145,100 | ₩149,000 | -2.93% | 6.2만 |
|---|
| 2025.11.14 | ₩149,900 | ₩159,400 | ₩149,900 | ₩152,300 | +1.60% | 4.4만 |
|---|
| 2025.11.13 | ₩156,600 | ₩159,700 | ₩153,200 | ₩154,500 | -1.34% | 6.8만 |
|---|
| 2025.11.12 | ₩140,000 | ₩159,900 | ₩137,200 | ₩158,700 | +13.36% | 19.9만 |
|---|
| 2025.11.11 | ₩135,300 | ₩139,900 | ₩135,300 | ₩137,000 | +1.26% | 2.6만 |
|---|
| 2025.11.10 | ₩126,600 | ₩138,900 | ₩126,100 | ₩137,400 | +8.53% | 6.5만 |
|---|
| 2025.11.07 | ₩132,600 | ₩132,600 | ₩125,200 | ₩126,000 | -4.98% | 2.9만 |
|---|
| 2025.11.06 | ₩133,000 | ₩134,100 | ₩128,600 | ₩132,000 | -0.75% | 3.9만 |
|---|
| 2025.11.05 | ₩137,100 | ₩137,300 | ₩129,000 | ₩130,400 | -4.89% | 4만 |
|---|
| 2025.11.04 | ₩130,800 | ₩141,400 | ₩130,800 | ₩138,500 | +5.89% | 9.7만 |
|---|
| 2025.11.03 | ₩136,000 | ₩144,000 | ₩130,200 | ₩132,200 | -2.79% | 12만 |
|---|
| 2025.10.31 | ₩134,300 | ₩136,000 | ₩131,000 | ₩131,100 | -2.38% | 3.4만 |
|---|
| 2025.10.30 | ₩132,500 | ₩137,100 | ₩128,200 | ₩134,500 | +1.51% | 3.3만 |
|---|
| 2025.10.29 | ₩132,900 | ₩134,400 | ₩128,500 | ₩133,800 | +0.68% | 4.4만 |
|---|
| 2025.10.28 | ₩131,800 | ₩132,500 | ₩130,300 | ₩131,200 | -0.46% | 2.1만 |
|---|
| 2025.10.27 | ₩133,700 | ₩134,200 | ₩128,200 | ₩132,800 | -0.67% | 4.7만 |
|---|
| 2025.10.24 | ₩134,200 | ₩137,000 | ₩132,100 | ₩133,200 | -0.75% | 4.7만 |
|---|
| 2025.10.23 | ₩136,400 | ₩137,700 | ₩130,200 | ₩132,900 | -2.57% | 6.5만 |
|---|
| 2025.10.22 | ₩120,000 | ₩133,600 | ₩119,900 | ₩133,500 | +11.25% | 12.2만 |
|---|
| 2025.10.21 | ₩121,900 | ₩124,500 | ₩118,700 | ₩120,000 | -1.56% | 2.8만 |
|---|
| 2025.10.20 | ₩127,000 | ₩127,700 | ₩120,800 | ₩121,000 | -4.72% | 3.6만 |
|---|
| 2025.10.17 | ₩122,900 | ₩128,100 | ₩122,200 | ₩123,500 | +0.49% | 3.6만 |
|---|
| 2025.10.16 | ₩115,000 | ₩125,200 | ₩114,200 | ₩123,500 | +7.39% | 11.4만 |
|---|
| 2025.10.15 | ₩110,600 | ₩110,800 | ₩108,700 | ₩109,100 | -1.36% | 2.1만 |
|---|
| 2025.10.14 | ₩106,900 | ₩111,500 | ₩106,100 | ₩110,100 | +2.99% | 2.5만 |
|---|
| 2025.10.13 | ₩107,800 | ₩108,900 | ₩105,100 | ₩108,000 | +0.19% | 2.8만 |
|---|
| 2025.10.10 | ₩111,800 | ₩111,900 | ₩107,300 | ₩107,800 | -3.58% | 4.9만 |
|---|