시장 데이터를 불러오는 중
전체 종목
서부T&D 과거 주가
006730.KQ · KOSDAQ
주요 제품·사업: 석유류판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006730.KQ · KOSDAQ
주요 제품·사업: 석유류판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,960 | ₩12,220 | ₩11,560 | ₩11,860 | -0.84% | 56.7만 |
| 2026.10.07 | ₩11,550 | ₩12,070 | ₩11,460 | ₩11,820 | +2.34% | 74.3만 |
| 2026.10.06 | ₩11,430 | ₩11,630 | ₩11,210 | ₩11,440 | +0.09% | 38.5만 |
| 2026.10.02 | ₩10,970 | ₩11,510 | ₩10,880 | ₩11,480 | +4.65% | 46.6만 |
| 2026.10.01 | ₩10,610 | ₩11,000 | ₩10,580 | ₩10,860 | +2.36% | 43.3만 |
| 2026.09.30 | ₩10,860 | ₩10,950 | ₩10,560 | ₩10,590 | -2.49% | 20.2만 |
| 2026.09.29 | ₩11,170 | ₩11,240 | ₩10,590 | ₩10,720 | -4.03% | 31만 |
| 2026.09.28 | ₩10,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,600 |
| ₩11,200 |
| +5.66% |
| 67.3만 |
| 2026.09.23 | ₩10,780 | ₩10,790 | ₩10,520 | ₩10,600 | -1.67% | 19.5만 |
|---|
| 2026.09.22 | ₩11,010 | ₩11,090 | ₩10,640 | ₩10,700 | -2.82% | 32.6만 |
|---|
| 2026.09.21 | ₩11,050 | ₩11,160 | ₩10,930 | ₩10,990 | -0.54% | 13.1만 |
|---|
| 2026.09.18 | ₩11,330 | ₩11,360 | ₩11,050 | ₩11,050 | -2.47% | 16.3만 |
|---|
| 2026.09.17 | ₩11,570 | ₩11,580 | ₩11,140 | ₩11,230 | -2.94% | 23.4만 |
|---|
| 2026.09.16 | ₩11,120 | ₩11,790 | ₩11,120 | ₩11,620 | +4.50% | 55.3만 |
|---|
| 2026.09.15 | ₩11,320 | ₩11,470 | ₩11,190 | ₩11,210 | -0.97% | 16.7만 |
|---|
| 2026.09.14 | ₩10,900 | ₩11,540 | ₩10,890 | ₩11,430 | +4.86% | 30.1만 |
|---|
| 2026.09.11 | ₩10,800 | ₩11,230 | ₩10,800 | ₩11,190 | +3.61% | 21.2만 |
|---|
| 2026.09.10 | ₩10,750 | ₩11,010 | ₩10,440 | ₩11,000 | +2.33% | 25.5만 |
|---|
| 2026.09.09 | ₩11,000 | ₩11,190 | ₩10,780 | ₩10,780 | -2.00% | 21.8만 |
|---|
| 2026.09.08 | ₩11,000 | ₩11,270 | ₩11,000 | ₩11,040 | +0.36% | 21.3만 |
|---|
| 2026.09.07 | ₩11,280 | ₩11,290 | ₩11,040 | ₩11,080 | -1.77% | 20.6만 |
|---|
| 2026.09.04 | ₩11,210 | ₩11,550 | ₩11,000 | ₩11,210 | 0.00% | 27만 |
|---|
| 2026.09.03 | ₩11,500 | ₩11,500 | ₩11,070 | ₩11,110 | -3.39% | 41.5만 |
|---|
| 2026.09.02 | ₩10,800 | ₩11,560 | ₩10,800 | ₩11,420 | +5.74% | 71.4만 |
|---|
| 2026.09.01 | ₩11,020 | ₩11,280 | ₩10,770 | ₩10,980 | -0.36% | 24.6만 |
|---|
| 2026.08.31 | ₩10,930 | ₩11,180 | ₩10,710 | ₩11,130 | +1.83% | 22.7만 |
|---|
| 2026.08.28 | ₩10,840 | ₩11,190 | ₩10,770 | ₩11,150 | +2.86% | 17.9만 |
|---|
| 2026.08.27 | ₩11,010 | ₩11,300 | ₩10,800 | ₩10,930 | -0.73% | 21.6만 |
|---|
| 2026.08.26 | ₩10,700 | ₩11,200 | ₩10,650 | ₩11,130 | +4.02% | 35.8만 |
|---|
| 2026.08.25 | ₩10,060 | ₩10,790 | ₩9,920 | ₩10,740 | +6.76% | 29.7만 |
|---|
| 2026.08.24 | ₩10,210 | ₩10,520 | ₩10,150 | ₩10,180 | -0.29% | 16.4만 |
|---|
| 2026.08.21 | ₩10,100 | ₩10,280 | ₩9,970 | ₩10,200 | +0.99% | 34.9만 |
|---|
| 2026.08.20 | ₩10,390 | ₩10,790 | ₩10,260 | ₩10,340 | -0.48% | 31.8만 |
|---|
| 2026.08.19 | ₩10,480 | ₩10,480 | ₩9,810 | ₩10,240 | -2.29% | 48.8만 |
|---|
| 2026.08.18 | ₩10,540 | ₩11,080 | ₩10,210 | ₩10,570 | +0.28% | 97.2만 |
|---|
| 2026.08.14 | ₩11,050 | ₩11,400 | ₩9,550 | ₩10,120 | -8.42% | 165만 |
|---|
| 2026.08.13 | ₩11,160 | ₩11,300 | ₩10,920 | ₩11,050 | -0.99% | 41.3만 |
|---|
| 2026.08.12 | ₩11,420 | ₩11,490 | ₩11,060 | ₩11,260 | -1.40% | 34.4만 |
|---|
| 2026.08.11 | ₩11,070 | ₩11,720 | ₩10,820 | ₩11,390 | +2.89% | 59.7만 |
|---|
| 2026.08.10 | ₩11,240 | ₩11,390 | ₩10,900 | ₩11,070 | -1.51% | 43.7만 |
|---|
| 2026.08.07 | ₩10,710 | ₩11,130 | ₩10,520 | ₩11,130 | +3.92% | 32.1만 |
|---|
| 2026.08.06 | ₩10,390 | ₩11,420 | ₩10,390 | ₩10,760 | +3.56% | 75.1만 |
|---|
| 2026.08.05 | ₩10,500 | ₩11,300 | ₩10,370 | ₩10,370 | -1.24% | 77.2만 |
|---|
| 2026.08.04 | ₩10,020 | ₩10,400 | ₩10,020 | ₩10,130 | +1.10% | 34.9만 |
|---|
| 2026.08.03 | ₩9,600 | ₩10,390 | ₩9,450 | ₩10,020 | +4.38% | 43만 |
|---|
| 2026.07.31 | ₩9,640 | ₩9,900 | ₩9,560 | ₩9,720 | +0.83% | 29.2만 |
|---|
| 2026.07.30 | ₩9,140 | ₩9,830 | ₩9,140 | ₩9,500 | +3.94% | 38.6만 |
|---|
| 2026.07.29 | ₩9,540 | ₩9,880 | ₩9,100 | ₩9,360 | -1.89% | 62.9만 |
|---|
| 2026.07.28 | ₩9,880 | ₩10,080 | ₩9,410 | ₩9,510 | -3.74% | 33만 |
|---|
| 2026.07.27 | ₩10,210 | ₩10,450 | ₩9,920 | ₩10,130 | -0.78% | 25.8만 |
|---|
| 2026.07.24 | ₩10,050 | ₩10,230 | ₩9,850 | ₩10,040 | -0.10% | 28.2만 |
|---|
| 2026.07.23 | ₩9,600 | ₩10,240 | ₩9,590 | ₩10,230 | +6.56% | 41.2만 |
|---|
| 2026.07.22 | ₩9,580 | ₩10,070 | ₩9,530 | ₩9,590 | +0.10% | 37.7만 |
|---|
| 2026.07.21 | ₩9,340 | ₩9,590 | ₩9,220 | ₩9,490 | +1.61% | 21.2만 |
|---|
| 2026.07.20 | ₩9,770 | ₩9,780 | ₩9,350 | ₩9,370 | -4.09% | 30.7만 |
|---|
| 2026.07.16 | ₩10,180 | ₩10,540 | ₩9,790 | ₩9,900 | -2.75% | 53.8만 |
|---|
| 2026.07.15 | ₩10,670 | ₩10,810 | ₩10,060 | ₩10,230 | -4.12% | 56.2만 |
|---|
| 2026.07.14 | ₩10,890 | ₩11,370 | ₩10,580 | ₩10,630 | -2.39% | 53.7만 |
|---|
| 2026.07.13 | ₩10,890 | ₩11,720 | ₩10,800 | ₩10,890 | 0.00% | 68.8만 |
|---|
| 2026.07.10 | ₩10,400 | ₩10,960 | ₩10,400 | ₩10,790 | +3.75% | 43만 |
|---|
| 2026.07.09 | ₩10,440 | ₩10,800 | ₩10,030 | ₩10,300 | -1.34% | 84.2만 |
|---|
| 2026.07.08 | ₩10,900 | ₩11,210 | ₩10,300 | ₩10,430 | -4.31% | 62만 |
|---|
| 2026.07.07 | ₩10,250 | ₩11,270 | ₩10,120 | ₩11,110 | +8.39% | 107.4만 |
|---|
| 2026.07.06 | ₩10,210 | ₩10,780 | ₩10,130 | ₩10,380 | +1.67% | 49.2만 |
|---|
| 2026.07.03 | ₩10,210 | ₩10,330 | ₩9,630 | ₩10,220 | +0.10% | 37만 |
|---|
| 2026.07.02 | ₩10,250 | ₩11,060 | ₩10,080 | ₩10,210 | -0.39% | 73.9만 |
|---|
| 2026.07.01 | ₩9,740 | ₩10,400 | ₩9,540 | ₩10,290 | +5.65% | 56.8만 |
|---|
| 2026.06.30 | ₩10,320 | ₩10,550 | ₩9,570 | ₩9,650 | -6.49% | 61.1만 |
|---|
| 2026.06.29 | ₩9,040 | ₩10,980 | ₩9,040 | ₩10,420 | +15.27% | 80.1만 |
|---|
| 2026.06.26 | ₩9,500 | ₩9,590 | ₩9,000 | ₩9,100 | -4.21% | 38.4만 |
|---|
| 2026.06.25 | ₩9,830 | ₩10,120 | ₩9,500 | ₩9,500 | -3.36% | 29.1만 |
|---|
| 2026.06.24 | ₩9,350 | ₩9,750 | ₩9,100 | ₩9,650 | +3.21% | 51.3만 |
|---|
| 2026.06.23 | ₩9,810 | ₩10,220 | ₩8,850 | ₩9,350 | -4.69% | 72.7만 |
|---|
| 2026.06.22 | ₩10,230 | ₩10,600 | ₩9,840 | ₩10,010 | -2.15% | 46.9만 |
|---|
| 2026.06.19 | ₩10,700 | ₩10,760 | ₩10,060 | ₩10,230 | -4.39% | 47.4만 |
|---|
| 2026.06.18 | ₩11,280 | ₩11,350 | ₩10,550 | ₩10,600 | -6.03% | 56.2만 |
|---|
| 2026.06.17 | ₩11,540 | ₩11,700 | ₩11,240 | ₩11,280 | -2.25% | 37.1만 |
|---|
| 2026.06.16 | ₩11,230 | ₩11,590 | ₩11,040 | ₩11,420 | +1.69% | 46.7만 |
|---|
| 2026.06.15 | ₩11,250 | ₩11,610 | ₩11,100 | ₩11,250 | 0.00% | 38만 |
|---|
| 2026.06.12 | ₩11,740 | ₩11,950 | ₩11,110 | ₩11,150 | -5.03% | 70만 |
|---|
| 2026.06.11 | ₩11,050 | ₩11,900 | ₩11,000 | ₩11,740 | +6.24% | 93.2만 |
|---|
| 2026.06.10 | ₩10,970 | ₩11,460 | ₩10,860 | ₩11,410 | +4.01% | 1.3천 |
|---|
| 2026.06.09 | ₩10,680 | ₩11,570 | ₩10,530 | ₩11,090 | +3.84% | 66.1만 |
|---|
| 2026.06.08 | ₩10,600 | ₩11,190 | ₩10,510 | ₩10,680 | +0.75% | 49.6만 |
|---|
| 2026.06.05 | ₩11,340 | ₩11,680 | ₩11,010 | ₩11,290 | -0.44% | 82.3만 |
|---|
| 2026.06.04 | ₩10,790 | ₩11,450 | ₩10,600 | ₩11,340 | +5.10% | 65만 |
|---|
| 2026.06.02 | ₩10,350 | ₩10,800 | ₩10,160 | ₩10,690 | +3.29% | 74.7만 |
|---|
| 2026.06.01 | ₩10,650 | ₩10,760 | ₩10,300 | ₩10,430 | -2.07% | 60.8만 |
|---|
| 2026.05.29 | ₩10,910 | ₩10,950 | ₩10,350 | ₩10,670 | -2.20% | 57.5만 |
|---|
| 2026.05.28 | ₩10,930 | ₩11,270 | ₩10,460 | ₩10,910 | -0.18% | 72.8만 |
|---|
| 2026.05.27 | ₩11,120 | ₩11,190 | ₩10,800 | ₩10,910 | -1.89% | 57.9만 |
|---|
| 2026.05.26 | ₩11,920 | ₩12,150 | ₩11,090 | ₩11,140 | -6.54% | 88.2만 |
|---|
| 2026.05.22 | ₩12,100 | ₩12,230 | ₩11,630 | ₩11,850 | -2.07% | 49.2만 |
|---|
| 2026.05.21 | ₩11,850 | ₩12,240 | ₩11,840 | ₩11,870 | +0.17% | 47.2만 |
|---|
| 2026.05.20 | ₩11,970 | ₩12,110 | ₩11,470 | ₩11,720 | -2.09% | 47.8만 |
|---|
| 2026.05.19 | ₩12,250 | ₩12,400 | ₩11,760 | ₩11,970 | -2.29% | 72.1만 |
|---|
| 2026.05.18 | ₩13,440 | ₩13,440 | ₩12,060 | ₩12,250 | -8.85% | 110.8만 |
|---|
| 2026.05.15 | ₩14,100 | ₩14,190 | ₩13,090 | ₩13,300 | -5.67% | 81.9만 |
|---|
| 2026.05.14 | ₩12,830 | ₩14,070 | ₩12,700 | ₩14,010 | +9.20% | 151만 |
|---|
| 2026.05.13 | ₩12,900 | ₩13,130 | ₩12,530 | ₩12,650 | -1.94% | 53.6만 |
|---|
| 2026.05.12 | ₩13,560 | ₩13,600 | ₩12,720 | ₩12,870 | -5.09% | 74.8만 |
|---|
| 2026.05.11 | ₩14,110 | ₩14,110 | ₩13,420 | ₩13,590 | -3.69% | 75.1만 |
|---|
| 2026.05.08 | ₩14,220 | ₩14,550 | ₩14,010 | ₩14,100 | -0.84% | 53.2만 |
|---|
| 2026.05.07 | ₩14,510 | ₩14,680 | ₩14,200 | ₩14,290 | -1.52% | 54.3만 |
|---|
| 2026.05.06 | ₩15,000 | ₩15,070 | ₩14,200 | ₩14,370 | -4.20% | 83.8만 |
|---|
| 2026.05.04 | ₩15,190 | ₩15,470 | ₩14,830 | ₩14,960 | -1.51% | 70.9만 |
|---|
| 2026.04.30 | ₩15,840 | ₩15,840 | ₩14,750 | ₩14,970 | -5.49% | 123.1만 |
|---|
| 2026.04.29 | ₩14,980 | ₩16,040 | ₩14,850 | ₩15,850 | +5.81% | 155.8만 |
|---|
| 2026.04.28 | ₩14,900 | ₩15,350 | ₩14,760 | ₩14,840 | -0.40% | 83.9만 |
|---|
| 2026.04.27 | ₩14,500 | ₩15,110 | ₩14,500 | ₩14,860 | +2.48% | 135.3만 |
|---|
| 2026.04.24 | ₩13,620 | ₩14,340 | ₩13,610 | ₩14,180 | +4.11% | 58.5만 |
|---|
| 2026.04.23 | ₩14,110 | ₩14,110 | ₩13,560 | ₩13,620 | -3.47% | 42.8만 |
|---|
| 2026.04.22 | ₩13,840 | ₩14,170 | ₩13,770 | ₩13,970 | +0.94% | 55.9만 |
|---|
| 2026.04.21 | ₩13,890 | ₩14,150 | ₩13,670 | ₩13,830 | -0.43% | 68.4만 |
|---|
| 2026.04.20 | ₩13,680 | ₩14,130 | ₩13,410 | ₩13,890 | +1.54% | 50만 |
|---|
| 2026.04.17 | ₩13,490 | ₩13,890 | ₩13,420 | ₩13,700 | +1.56% | 65.8만 |
|---|
| 2026.04.16 | ₩13,600 | ₩13,740 | ₩13,440 | ₩13,530 | -0.51% | 41.8만 |
|---|
| 2026.04.15 | ₩13,660 | ₩13,660 | ₩13,190 | ₩13,520 | -1.02% | 56.3만 |
|---|
| 2026.04.14 | ₩13,150 | ₩13,600 | ₩13,080 | ₩13,490 | +2.59% | 56.7만 |
|---|
| 2026.04.13 | ₩13,560 | ₩13,560 | ₩13,010 | ₩13,040 | -3.83% | 43.9만 |
|---|
| 2026.04.10 | ₩13,020 | ₩13,990 | ₩12,950 | ₩13,770 | +5.76% | 67.2만 |
|---|
| 2026.04.09 | ₩13,160 | ₩13,190 | ₩12,810 | ₩12,940 | -1.67% | 66.3만 |
|---|
| 2026.04.08 | ₩13,440 | ₩13,660 | ₩13,100 | ₩13,210 | -1.71% | 63만 |
|---|
| 2026.04.07 | ₩13,040 | ₩13,200 | ₩12,840 | ₩12,990 | -0.38% | 28.6만 |
|---|
| 2026.04.06 | ₩13,030 | ₩13,290 | ₩12,710 | ₩12,830 | -1.53% | 35.1만 |
|---|
| 2026.04.03 | ₩13,210 | ₩13,310 | ₩12,900 | ₩13,030 | -1.36% | 39.3만 |
|---|
| 2026.04.02 | ₩13,660 | ₩13,700 | ₩12,820 | ₩12,940 | -5.27% | 68.6만 |
|---|
| 2026.04.01 | ₩13,200 | ₩13,870 | ₩13,090 | ₩13,650 | +3.41% | 72.1만 |
|---|
| 2026.03.31 | ₩13,000 | ₩13,550 | ₩12,970 | ₩13,040 | +0.31% | 46.3만 |
|---|
| 2026.03.30 | ₩13,350 | ₩13,350 | ₩12,970 | ₩13,100 | -1.87% | 36.8만 |
|---|
| 2026.03.27 | ₩13,200 | ₩13,780 | ₩13,190 | ₩13,520 | +2.42% | 41.1만 |
|---|
| 2026.03.26 | ₩14,170 | ₩14,170 | ₩13,390 | ₩13,520 | -4.59% | 66.7만 |
|---|
| 2026.03.25 | ₩14,270 | ₩14,500 | ₩14,070 | ₩14,170 | -0.70% | 45.5만 |
|---|
| 2026.03.24 | ₩14,530 | ₩14,610 | ₩14,140 | ₩14,240 | -2.00% | 33.3만 |
|---|
| 2026.03.23 | ₩14,550 | ₩14,680 | ₩13,980 | ₩14,210 | -2.34% | 52.5만 |
|---|
| 2026.03.20 | ₩14,880 | ₩15,740 | ₩14,840 | ₩14,840 | -0.27% | 84.2만 |
|---|
| 2026.03.19 | ₩14,730 | ₩15,180 | ₩14,550 | ₩14,840 | +0.75% | 63.5만 |
|---|
| 2026.03.18 | ₩15,080 | ₩15,370 | ₩14,710 | ₩15,060 | -0.13% | 70.8만 |
|---|
| 2026.03.17 | ₩15,010 | ₩15,310 | ₩14,870 | ₩14,930 | -0.53% | 43.3만 |
|---|
| 2026.03.16 | ₩15,200 | ₩15,390 | ₩14,710 | ₩14,850 | -2.30% | 61.4만 |
|---|
| 2026.03.13 | ₩14,600 | ₩15,150 | ₩14,580 | ₩14,850 | +1.71% | 67.8만 |
|---|
| 2026.03.12 | ₩14,020 | ₩15,030 | ₩14,020 | ₩14,830 | +5.78% | 78.2만 |
|---|
| 2026.03.11 | ₩14,440 | ₩14,710 | ₩14,150 | ₩14,210 | -1.59% | 67.7만 |
|---|
| 2026.03.10 | ₩14,690 | ₩14,810 | ₩14,190 | ₩14,330 | -2.45% | 56.8만 |
|---|
| 2026.03.09 | ₩14,000 | ₩14,350 | ₩13,490 | ₩14,150 | +1.07% | 68.5만 |
|---|
| 2026.03.06 | ₩13,850 | ₩14,850 | ₩13,850 | ₩14,640 | +5.70% | 88.1만 |
|---|
| 2026.03.05 | ₩14,020 | ₩14,580 | ₩13,760 | ₩14,130 | +0.78% | 137.3만 |
|---|
| 2026.03.04 | ₩15,100 | ₩15,100 | ₩13,410 | ₩13,540 | -10.33% | 149.2만 |
|---|
| 2026.03.03 | ₩15,580 | ₩15,920 | ₩15,100 | ₩15,320 | -1.67% | 122.5만 |
|---|
| 2026.02.27 | ₩15,770 | ₩16,310 | ₩15,620 | ₩15,650 | -0.76% | 103.4만 |
|---|
| 2026.02.26 | ₩16,360 | ₩16,530 | ₩15,780 | ₩15,880 | -2.93% | 140만 |
|---|
| 2026.02.25 | ₩17,380 | ₩17,440 | ₩16,200 | ₩16,310 | -6.16% | 185.7만 |
|---|
| 2026.02.24 | ₩17,300 | ₩18,090 | ₩17,000 | ₩17,300 | 0.00% | 122.1만 |
|---|
| 2026.02.23 | ₩17,750 | ₩17,920 | ₩17,210 | ₩17,310 | -2.48% | 130.4만 |
|---|
| 2026.02.20 | ₩17,330 | ₩17,920 | ₩17,200 | ₩17,250 | -0.46% | 82.9만 |
|---|
| 2026.02.19 | ₩17,460 | ₩17,630 | ₩16,530 | ₩17,220 | -1.37% | 126.8만 |
|---|
| 2026.02.13 | ₩17,270 | ₩17,580 | ₩16,790 | ₩17,360 | +0.52% | 103.3만 |
|---|
| 2026.02.12 | ₩17,710 | ₩17,710 | ₩17,160 | ₩17,310 | -2.26% | 105.1만 |
|---|
| 2026.02.11 | ₩18,350 | ₩18,350 | ₩17,510 | ₩17,620 | -3.98% | 81만 |
|---|
| 2026.02.10 | ₩17,970 | ₩18,760 | ₩17,730 | ₩18,300 | +1.84% | 81만 |
|---|
| 2026.02.09 | ₩17,680 | ₩18,080 | ₩17,450 | ₩17,800 | +0.68% | 104만 |
|---|
| 2026.02.06 | ₩18,200 | ₩18,210 | ₩17,000 | ₩17,680 | -2.86% | 126.2만 |
|---|
| 2026.02.05 | ₩18,250 | ₩18,960 | ₩17,230 | ₩17,900 | -1.92% | 229.7만 |
|---|
| 2026.02.04 | ₩18,050 | ₩20,450 | ₩18,050 | ₩18,580 | +2.94% | 343.2만 |
|---|
| 2026.02.03 | ₩18,030 | ₩18,450 | ₩17,520 | ₩18,170 | +0.78% | 149.1만 |
|---|
| 2026.02.02 | ₩18,410 | ₩19,270 | ₩17,070 | ₩17,390 | -5.54% | 251만 |
|---|
| 2026.01.30 | ₩15,890 | ₩17,830 | ₩15,600 | ₩17,590 | +10.70% | 284.1만 |
|---|
| 2026.01.29 | ₩15,200 | ₩16,710 | ₩14,720 | ₩15,800 | +3.95% | 333.4만 |
|---|
| 2026.01.28 | ₩14,970 | ₩15,640 | ₩14,750 | ₩14,980 | +0.07% | 152.5만 |
|---|
| 2026.01.27 | ₩14,720 | ₩15,430 | ₩14,700 | ₩14,940 | +1.49% | 103.5만 |
|---|
| 2026.01.26 | ₩14,940 | ₩15,000 | ₩14,470 | ₩14,700 | -1.61% | 108.3만 |
|---|
| 2026.01.23 | ₩15,540 | ₩15,550 | ₩14,690 | ₩14,920 | -3.99% | 118.8만 |
|---|
| 2026.01.22 | ₩14,450 | ₩15,460 | ₩14,160 | ₩15,060 | +4.22% | 204.6만 |
|---|
| 2026.01.21 | ₩13,490 | ₩14,830 | ₩13,460 | ₩14,380 | +6.60% | 177.5만 |
|---|
| 2026.01.20 | ₩14,020 | ₩14,380 | ₩13,830 | ₩13,940 | -0.57% | 114.7만 |
|---|
| 2026.01.19 | ₩13,510 | ₩14,470 | ₩13,380 | ₩13,950 | +3.26% | 99.6만 |
|---|
| 2026.01.16 | ₩13,500 | ₩13,880 | ₩13,330 | ₩13,740 | +1.78% | 102.8만 |
|---|
| 2026.01.15 | ₩13,530 | ₩13,770 | ₩13,300 | ₩13,660 | +0.96% | 112.6만 |
|---|
| 2026.01.14 | ₩12,860 | ₩13,690 | ₩12,780 | ₩13,320 | +3.58% | 173.3만 |
|---|
| 2026.01.13 | ₩12,700 | ₩12,770 | ₩12,450 | ₩12,750 | +0.39% | 53.7만 |
|---|
| 2026.01.12 | ₩12,570 | ₩12,900 | ₩12,340 | ₩12,700 | +1.03% | 57만 |
|---|
| 2026.01.09 | ₩12,130 | ₩12,830 | ₩12,090 | ₩12,730 | +4.95% | 102.1만 |
|---|
| 2026.01.08 | ₩12,060 | ₩12,370 | ₩11,790 | ₩12,210 | +1.24% | 93.8만 |
|---|
| 2026.01.07 | ₩12,360 | ₩12,420 | ₩11,800 | ₩12,080 | -2.27% | 152만 |
|---|
| 2026.01.06 | ₩12,490 | ₩12,690 | ₩12,260 | ₩12,370 | -0.96% | 73만 |
|---|
| 2026.01.05 | ₩12,750 | ₩12,790 | ₩12,150 | ₩12,520 | -1.80% | 98.4만 |
|---|
| 2026.01.02 | ₩13,000 | ₩13,370 | ₩12,720 | ₩12,790 | -1.62% | 93.7만 |
|---|
| 2025.12.30 | ₩13,280 | ₩13,520 | ₩12,710 | ₩13,100 | -1.36% | 250만 |
|---|
| 2025.12.29 | ₩12,510 | ₩12,610 | ₩12,370 | ₩12,500 | -0.08% | 47.2만 |
|---|
| 2025.12.26 | ₩13,000 | ₩13,120 | ₩12,550 | ₩12,650 | -2.69% | 66.4만 |
|---|
| 2025.12.24 | ₩12,820 | ₩12,980 | ₩12,620 | ₩12,810 | -0.08% | 62.3만 |
|---|
| 2025.12.23 | ₩12,590 | ₩13,100 | ₩12,360 | ₩12,890 | +2.38% | 127.1만 |
|---|
| 2025.12.22 | ₩12,920 | ₩12,930 | ₩12,560 | ₩12,730 | -1.47% | 121.2만 |
|---|
| 2025.12.19 | ₩12,960 | ₩13,280 | ₩12,550 | ₩12,920 | -0.31% | 242.8만 |
|---|
| 2025.12.18 | ₩12,290 | ₩12,450 | ₩12,120 | ₩12,250 | -0.33% | 70.9만 |
|---|
| 2025.12.17 | ₩12,520 | ₩12,810 | ₩12,370 | ₩12,590 | +0.56% | 79.9만 |
|---|
| 2025.12.16 | ₩13,400 | ₩13,450 | ₩12,500 | ₩12,590 | -6.04% | 151.6만 |
|---|
| 2025.12.15 | ₩13,460 | ₩13,660 | ₩13,200 | ₩13,370 | -0.67% | 277.1만 |
|---|
| 2025.12.12 | ₩15,770 | ₩15,800 | ₩12,800 | ₩13,150 | -16.61% | 604.1만 |
|---|
| 2025.12.11 | ₩11,760 | ₩14,290 | ₩11,560 | ₩14,070 | +19.64% | 856만 |
|---|
| 2025.12.10 | ₩11,650 | ₩11,880 | ₩11,550 | ₩11,610 | -0.34% | 57.4만 |
|---|
| 2025.12.09 | ₩11,650 | ₩11,870 | ₩11,490 | ₩11,640 | -0.09% | 36.5만 |
|---|
| 2025.12.08 | ₩11,260 | ₩11,810 | ₩11,150 | ₩11,640 | +3.37% | 75.4만 |
|---|
| 2025.12.05 | ₩11,270 | ₩11,350 | ₩11,030 | ₩11,260 | -0.09% | 57.7만 |
|---|
| 2025.12.04 | ₩11,700 | ₩11,760 | ₩11,140 | ₩11,150 | -4.70% | 102.8만 |
|---|
| 2025.12.03 | ₩11,500 | ₩12,070 | ₩11,380 | ₩11,860 | +3.13% | 115.6만 |
|---|
| 2025.12.02 | ₩11,880 | ₩12,120 | ₩11,190 | ₩11,360 | -4.38% | 94.6만 |
|---|
| 2025.12.01 | ₩11,380 | ₩11,860 | ₩11,270 | ₩11,530 | +1.32% | 129.4만 |
|---|
| 2025.11.28 | ₩11,300 | ₩11,400 | ₩10,880 | ₩11,040 | -2.30% | 82.1만 |
|---|
| 2025.11.27 | ₩11,480 | ₩11,670 | ₩10,950 | ₩11,130 | -3.05% | 81.3만 |
|---|
| 2025.11.26 | ₩11,770 | ₩11,850 | ₩11,120 | ₩11,330 | -3.74% | 114만 |
|---|
| 2025.11.25 | ₩12,330 | ₩12,630 | ₩11,630 | ₩11,850 | -3.89% | 157.4만 |
|---|
| 2025.11.24 | ₩13,040 | ₩13,350 | ₩12,460 | ₩12,550 | -3.76% | 110만 |
|---|
| 2025.11.21 | ₩12,400 | ₩12,880 | ₩12,380 | ₩12,570 | +1.37% | 176.9만 |
|---|
| 2025.11.20 | ₩10,890 | ₩12,670 | ₩10,810 | ₩12,480 | +14.60% | 326.3만 |
|---|
| 2025.11.19 | ₩10,800 | ₩11,300 | ₩10,680 | ₩11,220 | +3.89% | 214만 |
|---|
| 2025.11.18 | ₩10,220 | ₩11,140 | ₩10,190 | ₩10,790 | +5.58% | 328.4만 |
|---|
| 2025.11.17 | ₩9,600 | ₩10,740 | ₩9,500 | ₩10,300 | +7.29% | 326.2만 |
|---|
| 2025.11.14 | ₩8,980 | ₩9,070 | ₩8,700 | ₩8,710 | -3.01% | 29.6만 |
|---|
| 2025.11.13 | ₩9,040 | ₩9,240 | ₩8,900 | ₩8,950 | -1.00% | 33.1만 |
|---|
| 2025.11.12 | ₩9,000 | ₩9,120 | ₩8,930 | ₩9,070 | +0.78% | 15.6만 |
|---|
| 2025.11.11 | ₩9,430 | ₩9,440 | ₩8,820 | ₩8,930 | -5.30% | 68만 |
|---|
| 2025.11.10 | ₩9,340 | ₩9,490 | ₩9,200 | ₩9,430 | +0.96% | 18.7만 |
|---|
| 2025.11.07 | ₩9,250 | ₩9,250 | ₩8,960 | ₩9,160 | -0.97% | 35.9만 |
|---|
| 2025.11.06 | ₩9,510 | ₩9,690 | ₩9,130 | ₩9,270 | -2.52% | 27만 |
|---|
| 2025.11.05 | ₩9,790 | ₩9,790 | ₩9,190 | ₩9,450 | -3.47% | 45만 |
|---|
| 2025.11.04 | ₩9,470 | ₩10,000 | ₩9,400 | ₩9,840 | +3.91% | 85.9만 |
|---|
| 2025.11.03 | ₩9,170 | ₩9,680 | ₩9,160 | ₩9,570 | +4.36% | 68.8만 |
|---|
| 2025.10.31 | ₩9,140 | ₩9,260 | ₩9,000 | ₩9,120 | -0.22% | 14.9만 |
|---|
| 2025.10.30 | ₩9,130 | ₩9,260 | ₩9,040 | ₩9,140 | +0.11% | 23.6만 |
|---|
| 2025.10.29 | ₩9,380 | ₩9,390 | ₩9,150 | ₩9,220 | -1.71% | 26.7만 |
|---|
| 2025.10.28 | ₩9,210 | ₩9,360 | ₩9,150 | ₩9,320 | +1.19% | 25.1만 |
|---|
| 2025.10.27 | ₩9,220 | ₩9,370 | ₩9,120 | ₩9,270 | +0.54% | 26.6만 |
|---|
| 2025.10.24 | ₩9,030 | ₩9,190 | ₩8,970 | ₩9,170 | +1.55% | 30.3만 |
|---|
| 2025.10.23 | ₩9,120 | ₩9,190 | ₩8,900 | ₩9,030 | -0.99% | 33.8만 |
|---|
| 2025.10.22 | ₩9,020 | ₩9,020 | ₩8,770 | ₩8,940 | -0.89% | 30.2만 |
|---|
| 2025.10.21 | ₩9,100 | ₩9,200 | ₩8,950 | ₩8,990 | -1.21% | 32.6만 |
|---|
| 2025.10.20 | ₩8,750 | ₩9,120 | ₩8,660 | ₩9,100 | +4.00% | 49.6만 |
|---|
| 2025.10.17 | ₩8,560 | ₩8,970 | ₩8,510 | ₩8,750 | +2.22% | 52.8만 |
|---|
| 2025.10.16 | ₩8,810 | ₩8,860 | ₩8,490 | ₩8,550 | -2.95% | 54.3만 |
|---|
| 2025.10.15 | ₩8,700 | ₩8,890 | ₩8,530 | ₩8,820 | +1.38% | 53.9만 |
|---|
| 2025.10.14 | ₩9,080 | ₩9,100 | ₩8,450 | ₩8,650 | -4.74% | 104.7만 |
|---|
| 2025.10.13 | ₩8,950 | ₩9,270 | ₩8,940 | ₩9,020 | +0.78% | 43.6만 |
|---|
| 2025.10.10 | ₩9,510 | ₩9,590 | ₩8,980 | ₩9,170 | -3.58% | 76.5만 |
|---|