시장 데이터를 불러오는 중
전체 종목
태경케미컬 과거 주가
006890.KS · KOSPI
주요 제품·사업: 드라이아이스,액체탄산,고체탄산 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006890.KS · KOSPI
주요 제품·사업: 드라이아이스,액체탄산,고체탄산 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,860 | ₩4,960 | ₩4,810 | ₩4,825 | -0.72% | 9.8천 |
| 2026.10.08 | ₩4,865 | ₩4,900 | ₩4,805 | ₩4,850 | -0.31% | 2.7만 |
| 2026.10.07 | ₩4,865 | ₩4,895 | ₩4,830 | ₩4,850 | -0.31% | 1.5만 |
| 2026.10.06 | ₩4,810 | ₩4,880 | ₩4,810 | ₩4,850 | +0.83% | 2만 |
| 2026.10.02 | ₩4,880 | ₩4,880 | ₩4,820 | ₩4,855 | -0.51% | 1.1만 |
| 2026.10.01 | ₩4,800 | ₩4,880 | ₩4,795 | ₩4,845 | +0.94% | 1.5만 |
| 2026.09.30 | ₩4,805 | ₩4,865 | ₩4,795 | ₩4,805 | 0.00% | 8.8천 |
| 2026.09.29 | ₩4,940 | ₩4,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,805 |
| ₩4,820 |
| -2.43% |
| 4.3만 |
| 2026.09.28 | ₩4,940 | ₩4,975 | ₩4,900 | ₩4,935 | -0.10% | 1.1만 |
|---|
| 2026.09.23 | ₩5,080 | ₩5,080 | ₩4,915 | ₩4,940 | -2.76% | 1.7만 |
|---|
| 2026.09.22 | ₩5,100 | ₩5,100 | ₩4,980 | ₩4,995 | -2.06% | 2.4만 |
|---|
| 2026.09.21 | ₩4,920 | ₩5,160 | ₩4,905 | ₩5,050 | +2.64% | 10.3만 |
|---|
| 2026.09.18 | ₩4,990 | ₩4,990 | ₩4,910 | ₩4,945 | -0.90% | 9천 |
|---|
| 2026.09.17 | ₩4,965 | ₩4,985 | ₩4,930 | ₩4,940 | -0.50% | 7.7천 |
|---|
| 2026.09.16 | ₩4,945 | ₩4,975 | ₩4,905 | ₩4,965 | +0.40% | 5.9천 |
|---|
| 2026.09.15 | ₩4,980 | ₩4,980 | ₩4,905 | ₩4,950 | -0.60% | 1.1만 |
|---|
| 2026.09.14 | ₩5,060 | ₩5,060 | ₩4,940 | ₩4,960 | -1.98% | 3만 |
|---|
| 2026.09.11 | ₩5,110 | ₩5,140 | ₩5,050 | ₩5,060 | -0.98% | 1.4만 |
|---|
| 2026.09.10 | ₩5,080 | ₩5,130 | ₩5,030 | ₩5,110 | +0.59% | 1.3만 |
|---|
| 2026.09.09 | ₩5,150 | ₩5,160 | ₩5,080 | ₩5,080 | -1.36% | 1.3만 |
|---|
| 2026.09.08 | ₩5,110 | ₩5,200 | ₩5,110 | ₩5,150 | +0.78% | 2.6만 |
|---|
| 2026.09.07 | ₩5,100 | ₩5,180 | ₩5,100 | ₩5,150 | +0.98% | 3만 |
|---|
| 2026.09.04 | ₩5,070 | ₩5,160 | ₩5,070 | ₩5,100 | +0.59% | 1.1만 |
|---|
| 2026.09.03 | ₩5,150 | ₩5,220 | ₩5,060 | ₩5,090 | -1.17% | 2.5만 |
|---|
| 2026.09.02 | ₩5,240 | ₩5,250 | ₩5,110 | ₩5,150 | -1.72% | 1.7만 |
|---|
| 2026.09.01 | ₩5,210 | ₩5,290 | ₩5,170 | ₩5,240 | +0.58% | 7.7천 |
|---|
| 2026.08.31 | ₩5,250 | ₩5,250 | ₩5,120 | ₩5,210 | -0.76% | 2.5만 |
|---|
| 2026.08.28 | ₩5,200 | ₩5,250 | ₩5,150 | ₩5,250 | +0.96% | 1.3만 |
|---|
| 2026.08.27 | ₩5,150 | ₩5,220 | ₩5,150 | ₩5,200 | +0.97% | 6.6천 |
|---|
| 2026.08.26 | ₩5,190 | ₩5,240 | ₩5,100 | ₩5,150 | -0.77% | 2.1만 |
|---|
| 2026.08.25 | ₩5,110 | ₩5,160 | ₩5,030 | ₩5,150 | +0.78% | 3.6만 |
|---|
| 2026.08.24 | ₩5,080 | ₩5,570 | ₩5,020 | ₩5,150 | +1.38% | 7.1만 |
|---|
| 2026.08.21 | ₩5,140 | ₩5,140 | ₩5,020 | ₩5,080 | -1.17% | 3.7만 |
|---|
| 2026.08.20 | ₩5,220 | ₩5,260 | ₩5,160 | ₩5,160 | -1.15% | 2.3만 |
|---|
| 2026.08.19 | ₩5,360 | ₩5,400 | ₩5,160 | ₩5,160 | -3.73% | 5.6만 |
|---|
| 2026.08.18 | ₩5,570 | ₩5,580 | ₩5,370 | ₩5,410 | -2.87% | 2.4만 |
|---|
| 2026.08.14 | ₩5,450 | ₩5,540 | ₩5,380 | ₩5,530 | +1.47% | 2.7만 |
|---|
| 2026.08.13 | ₩5,630 | ₩5,680 | ₩5,410 | ₩5,420 | -3.73% | 4.9만 |
|---|
| 2026.08.12 | ₩5,750 | ₩5,750 | ₩5,610 | ₩5,620 | -2.26% | 3만 |
|---|
| 2026.08.11 | ₩5,730 | ₩5,790 | ₩5,670 | ₩5,750 | +0.35% | 3.2만 |
|---|
| 2026.08.10 | ₩5,730 | ₩5,850 | ₩5,590 | ₩5,740 | +0.17% | 5만 |
|---|
| 2026.08.07 | ₩5,740 | ₩5,800 | ₩5,630 | ₩5,730 | -0.17% | 3.8만 |
|---|
| 2026.08.06 | ₩5,770 | ₩5,820 | ₩5,690 | ₩5,740 | -0.52% | 4만 |
|---|
| 2026.08.05 | ₩5,780 | ₩5,900 | ₩5,740 | ₩5,770 | -0.17% | 3.9만 |
|---|
| 2026.08.04 | ₩5,730 | ₩5,820 | ₩5,660 | ₩5,780 | +0.87% | 10.1만 |
|---|
| 2026.08.03 | ₩5,400 | ₩5,790 | ₩5,400 | ₩5,790 | +7.22% | 11만 |
|---|
| 2026.07.31 | ₩5,220 | ₩5,460 | ₩5,180 | ₩5,400 | +3.45% | 4.8만 |
|---|
| 2026.07.30 | ₩5,000 | ₩5,360 | ₩5,000 | ₩5,110 | +2.20% | 4.6만 |
|---|
| 2026.07.29 | ₩5,300 | ₩5,560 | ₩5,010 | ₩5,110 | -3.58% | 7.8만 |
|---|
| 2026.07.28 | ₩5,760 | ₩5,760 | ₩5,300 | ₩5,300 | -7.99% | 7.4만 |
|---|
| 2026.07.27 | ₩5,600 | ₩5,880 | ₩5,590 | ₩5,800 | +3.57% | 11.8만 |
|---|
| 2026.07.24 | ₩5,610 | ₩5,740 | ₩5,450 | ₩5,560 | -0.89% | 6.4만 |
|---|
| 2026.07.23 | ₩5,420 | ₩5,610 | ₩5,350 | ₩5,610 | +3.51% | 5.2만 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,490 | ₩5,370 | ₩5,400 | +0.19% | 6.4만 |
|---|
| 2026.07.21 | ₩5,540 | ₩5,630 | ₩5,350 | ₩5,400 | -2.53% | 6.2만 |
|---|
| 2026.07.20 | ₩5,650 | ₩5,780 | ₩5,570 | ₩5,630 | -0.35% | 8.2만 |
|---|
| 2026.07.16 | ₩5,880 | ₩6,010 | ₩5,770 | ₩5,840 | -0.68% | 7.7만 |
|---|
| 2026.07.15 | ₩5,770 | ₩5,980 | ₩5,750 | ₩5,890 | +2.08% | 13.2만 |
|---|
| 2026.07.14 | ₩6,320 | ₩6,320 | ₩5,700 | ₩5,720 | -9.49% | 21.5만 |
|---|
| 2026.07.13 | ₩6,340 | ₩6,970 | ₩6,000 | ₩6,270 | -1.10% | 116.2만 |
|---|
| 2026.07.10 | ₩5,580 | ₩5,850 | ₩5,470 | ₩5,790 | +3.76% | 2.5만 |
|---|
| 2026.07.09 | ₩5,390 | ₩5,670 | ₩5,390 | ₩5,590 | +3.71% | 3.1만 |
|---|
| 2026.07.08 | ₩5,560 | ₩5,720 | ₩5,430 | ₩5,460 | -1.80% | 3.1만 |
|---|
| 2026.07.07 | ₩5,600 | ₩5,740 | ₩5,520 | ₩5,620 | +0.36% | 2.3만 |
|---|
| 2026.07.06 | ₩5,590 | ₩5,780 | ₩5,490 | ₩5,660 | +1.25% | 5.6만 |
|---|
| 2026.07.03 | ₩5,430 | ₩5,570 | ₩5,310 | ₩5,570 | +2.58% | 6.3만 |
|---|
| 2026.07.02 | ₩5,450 | ₩5,600 | ₩5,250 | ₩5,360 | -1.65% | 3.8만 |
|---|
| 2026.07.01 | ₩5,440 | ₩5,630 | ₩5,350 | ₩5,490 | +0.92% | 3.1만 |
|---|
| 2026.06.30 | ₩5,720 | ₩5,850 | ₩5,410 | ₩5,440 | -4.90% | 10.3만 |
|---|
| 2026.06.29 | ₩5,040 | ₩5,510 | ₩5,040 | ₩5,490 | +8.93% | 7.4만 |
|---|
| 2026.06.26 | ₩5,250 | ₩5,320 | ₩4,980 | ₩5,100 | -2.86% | 4.9만 |
|---|
| 2026.06.25 | ₩5,420 | ₩5,570 | ₩5,210 | ₩5,240 | -3.32% | 8만 |
|---|
| 2026.06.24 | ₩5,500 | ₩5,630 | ₩5,400 | ₩5,460 | -0.73% | 7.5만 |
|---|
| 2026.06.23 | ₩5,920 | ₩6,020 | ₩5,500 | ₩5,500 | -7.09% | 4.9만 |
|---|
| 2026.06.22 | ₩5,850 | ₩6,070 | ₩5,770 | ₩5,990 | +2.39% | 7.6만 |
|---|
| 2026.06.19 | ₩6,230 | ₩6,290 | ₩5,880 | ₩5,990 | -3.85% | 6.5만 |
|---|
| 2026.06.18 | ₩6,540 | ₩6,540 | ₩6,230 | ₩6,230 | -4.74% | 5.7만 |
|---|
| 2026.06.17 | ₩6,560 | ₩6,610 | ₩6,490 | ₩6,520 | -0.61% | 3만 |
|---|
| 2026.06.16 | ₩6,480 | ₩6,600 | ₩6,430 | ₩6,560 | +1.23% | 4.5만 |
|---|
| 2026.06.15 | ₩6,600 | ₩6,650 | ₩6,430 | ₩6,460 | -2.12% | 3.7만 |
|---|
| 2026.06.12 | ₩6,400 | ₩6,580 | ₩6,350 | ₩6,460 | +0.94% | 5.5만 |
|---|
| 2026.06.11 | ₩6,410 | ₩6,470 | ₩6,300 | ₩6,380 | -0.47% | 4.1만 |
|---|
| 2026.06.10 | ₩6,430 | ₩6,600 | ₩6,290 | ₩6,380 | -0.78% | 8만 |
|---|
| 2026.06.09 | ₩6,360 | ₩6,660 | ₩6,360 | ₩6,430 | +1.10% | 8.8만 |
|---|
| 2026.06.08 | ₩6,300 | ₩6,620 | ₩6,300 | ₩6,400 | +1.59% | 7.4만 |
|---|
| 2026.06.05 | ₩6,870 | ₩7,140 | ₩6,730 | ₩6,820 | -0.73% | 3.9만 |
|---|
| 2026.06.04 | ₩6,760 | ₩7,100 | ₩6,760 | ₩7,000 | +3.55% | 3.5만 |
|---|
| 2026.06.02 | ₩7,000 | ₩7,080 | ₩6,750 | ₩6,830 | -2.43% | 5.1만 |
|---|
| 2026.06.01 | ₩7,250 | ₩7,280 | ₩7,020 | ₩7,080 | -2.34% | 5.9만 |
|---|
| 2026.05.29 | ₩7,280 | ₩7,330 | ₩7,010 | ₩7,250 | -0.41% | 5.2만 |
|---|
| 2026.05.28 | ₩7,400 | ₩7,400 | ₩7,180 | ₩7,270 | -1.76% | 5.6만 |
|---|
| 2026.05.27 | ₩7,750 | ₩7,750 | ₩7,350 | ₩7,380 | -4.77% | 12.5만 |
|---|
| 2026.05.26 | ₩7,930 | ₩7,980 | ₩7,740 | ₩7,750 | -2.27% | 4.5만 |
|---|
| 2026.05.22 | ₩7,730 | ₩7,950 | ₩7,680 | ₩7,890 | +2.07% | 2.7만 |
|---|
| 2026.05.21 | ₩7,710 | ₩7,880 | ₩7,710 | ₩7,730 | +0.26% | 6.1만 |
|---|
| 2026.05.20 | ₩7,840 | ₩7,900 | ₩7,630 | ₩7,720 | -1.53% | 7만 |
|---|
| 2026.05.19 | ₩7,790 | ₩7,940 | ₩7,720 | ₩7,870 | +1.03% | 5.6만 |
|---|
| 2026.05.18 | ₩7,730 | ₩8,160 | ₩7,660 | ₩7,870 | +1.81% | 9.9만 |
|---|
| 2026.05.15 | ₩8,130 | ₩8,370 | ₩7,840 | ₩7,860 | -3.32% | 10.5만 |
|---|
| 2026.05.14 | ₩8,040 | ₩8,200 | ₩8,000 | ₩8,130 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩7,900 | ₩8,300 | ₩7,900 | ₩8,040 | +1.77% | 11.6만 |
|---|
| 2026.05.12 | ₩8,080 | ₩8,150 | ₩7,860 | ₩7,890 | -2.35% | 10.6만 |
|---|
| 2026.05.11 | ₩8,450 | ₩8,650 | ₩8,070 | ₩8,100 | -4.14% | 12.1만 |
|---|
| 2026.05.08 | ₩8,400 | ₩8,520 | ₩8,340 | ₩8,440 | +0.48% | 4만 |
|---|
| 2026.05.07 | ₩8,650 | ₩8,680 | ₩8,390 | ₩8,390 | -3.01% | 6.7만 |
|---|
| 2026.05.06 | ₩8,760 | ₩8,800 | ₩8,470 | ₩8,690 | -0.80% | 11.5만 |
|---|
| 2026.05.04 | ₩8,990 | ₩9,160 | ₩8,800 | ₩8,810 | -2.00% | 11.6만 |
|---|
| 2026.04.30 | ₩8,870 | ₩9,080 | ₩8,790 | ₩8,990 | +1.35% | 16.5만 |
|---|
| 2026.04.29 | ₩8,920 | ₩8,920 | ₩8,800 | ₩8,840 | -0.90% | 5.4만 |
|---|
| 2026.04.28 | ₩8,940 | ₩8,940 | ₩8,790 | ₩8,910 | -0.34% | 8.5만 |
|---|
| 2026.04.27 | ₩8,790 | ₩9,290 | ₩8,780 | ₩8,930 | +1.59% | 27.4만 |
|---|
| 2026.04.24 | ₩8,700 | ₩8,840 | ₩8,680 | ₩8,760 | +0.69% | 6.5만 |
|---|
| 2026.04.23 | ₩8,810 | ₩8,820 | ₩8,640 | ₩8,680 | -1.48% | 7만 |
|---|
| 2026.04.22 | ₩8,800 | ₩8,930 | ₩8,660 | ₩8,770 | -0.34% | 16.7만 |
|---|
| 2026.04.21 | ₩8,810 | ₩8,830 | ₩8,680 | ₩8,710 | -1.14% | 8.6만 |
|---|
| 2026.04.20 | ₩8,790 | ₩8,860 | ₩8,750 | ₩8,800 | +0.11% | 8.8만 |
|---|
| 2026.04.17 | ₩8,790 | ₩8,900 | ₩8,680 | ₩8,780 | -0.11% | 9.4만 |
|---|
| 2026.04.16 | ₩8,600 | ₩8,830 | ₩8,600 | ₩8,780 | +2.09% | 13.7만 |
|---|
| 2026.04.15 | ₩8,790 | ₩8,790 | ₩8,520 | ₩8,600 | -2.16% | 18.6만 |
|---|
| 2026.04.14 | ₩8,740 | ₩8,830 | ₩8,600 | ₩8,790 | +0.57% | 13.3만 |
|---|
| 2026.04.13 | ₩8,830 | ₩8,840 | ₩8,530 | ₩8,770 | -0.68% | 20.5만 |
|---|
| 2026.04.10 | ₩8,480 | ₩8,560 | ₩8,290 | ₩8,560 | +0.94% | 13.7만 |
|---|
| 2026.04.09 | ₩8,260 | ₩8,600 | ₩8,260 | ₩8,390 | +1.57% | 25.6만 |
|---|
| 2026.04.08 | ₩8,490 | ₩8,580 | ₩7,720 | ₩8,270 | -2.59% | 42.3만 |
|---|
| 2026.04.07 | ₩9,000 | ₩9,370 | ₩8,700 | ₩8,750 | -2.78% | 55.7만 |
|---|
| 2026.04.06 | ₩9,450 | ₩10,000 | ₩9,130 | ₩9,220 | -2.43% | 107만 |
|---|
| 2026.04.03 | ₩9,250 | ₩9,720 | ₩9,220 | ₩9,360 | +1.19% | 65.4만 |
|---|
| 2026.04.02 | ₩9,210 | ₩10,680 | ₩9,010 | ₩9,480 | +2.93% | 285.2만 |
|---|
| 2026.04.01 | ₩9,550 | ₩9,550 | ₩9,010 | ₩9,190 | -3.77% | 59.9만 |
|---|
| 2026.03.31 | ₩10,640 | ₩10,740 | ₩9,390 | ₩9,890 | -7.05% | 150.8만 |
|---|
| 2026.03.30 | ₩9,950 | ₩11,640 | ₩9,400 | ₩10,680 | +7.34% | 853.7만 |
|---|
| 2026.03.27 | ₩9,450 | ₩10,160 | ₩8,880 | ₩9,180 | -2.86% | 115만 |
|---|
| 2026.03.26 | ₩8,950 | ₩9,930 | ₩8,850 | ₩9,220 | +3.02% | 150.6만 |
|---|
| 2026.03.25 | ₩9,050 | ₩9,230 | ₩8,740 | ₩8,880 | -1.88% | 42.8만 |
|---|
| 2026.03.24 | ₩8,600 | ₩9,150 | ₩8,510 | ₩8,910 | +3.60% | 63.7만 |
|---|
| 2026.03.23 | ₩8,990 | ₩10,450 | ₩8,850 | ₩9,100 | +1.22% | 429.7만 |
|---|
| 2026.03.20 | ₩8,850 | ₩9,070 | ₩8,530 | ₩8,600 | -2.82% | 29.2만 |
|---|
| 2026.03.19 | ₩8,700 | ₩9,130 | ₩8,470 | ₩8,660 | -0.46% | 42.6만 |
|---|
| 2026.03.18 | ₩8,560 | ₩8,630 | ₩8,380 | ₩8,470 | -1.05% | 17.4만 |
|---|
| 2026.03.17 | ₩8,820 | ₩8,930 | ₩8,510 | ₩8,650 | -1.93% | 28.7만 |
|---|
| 2026.03.16 | ₩8,970 | ₩9,960 | ₩8,570 | ₩9,000 | +0.33% | 211.7만 |
|---|
| 2026.03.13 | ₩9,100 | ₩9,550 | ₩8,690 | ₩8,790 | -3.41% | 67.1만 |
|---|
| 2026.03.12 | ₩8,900 | ₩9,190 | ₩8,540 | ₩8,550 | -3.93% | 40.1만 |
|---|
| 2026.03.11 | ₩8,620 | ₩9,340 | ₩8,380 | ₩8,660 | +0.46% | 92.4만 |
|---|
| 2026.03.10 | ₩7,930 | ₩9,430 | ₩7,930 | ₩8,540 | +7.69% | 79.1만 |
|---|
| 2026.03.09 | ₩9,540 | ₩10,820 | ₩8,880 | ₩9,000 | -5.66% | 419.1만 |
|---|
| 2026.03.06 | ₩8,370 | ₩10,450 | ₩8,140 | ₩8,950 | +6.93% | 524.1만 |
|---|
| 2026.03.05 | ₩7,140 | ₩8,250 | ₩7,140 | ₩8,200 | +14.85% | 42.2만 |
|---|
| 2026.03.04 | ₩7,510 | ₩7,560 | ₩6,970 | ₩7,000 | -6.79% | 8.2만 |
|---|
| 2026.03.03 | ₩7,740 | ₩7,810 | ₩7,600 | ₩7,600 | -1.81% | 4.4만 |
|---|
| 2026.02.27 | ₩7,990 | ₩7,990 | ₩7,750 | ₩7,810 | -2.25% | 3.1만 |
|---|
| 2026.02.26 | ₩8,050 | ₩8,050 | ₩7,900 | ₩8,000 | -0.62% | 4.1만 |
|---|
| 2026.02.25 | ₩8,110 | ₩8,110 | ₩8,010 | ₩8,050 | -0.74% | 2.5만 |
|---|
| 2026.02.24 | ₩8,180 | ₩8,180 | ₩8,050 | ₩8,050 | -1.59% | 2.4만 |
|---|
| 2026.02.23 | ₩8,180 | ₩8,200 | ₩8,040 | ₩8,100 | -0.98% | 4.8만 |
|---|
| 2026.02.20 | ₩7,990 | ₩8,150 | ₩7,990 | ₩8,100 | +1.38% | 4.5만 |
|---|
| 2026.02.19 | ₩7,990 | ₩8,090 | ₩7,890 | ₩7,990 | 0.00% | 2.9만 |
|---|
| 2026.02.13 | ₩7,990 | ₩8,010 | ₩7,880 | ₩7,990 | 0.00% | 2.4만 |
|---|
| 2026.02.12 | ₩7,980 | ₩8,010 | ₩7,900 | ₩7,990 | +0.13% | 2.4만 |
|---|
| 2026.02.11 | ₩7,910 | ₩8,110 | ₩7,810 | ₩7,940 | +0.38% | 6.7만 |
|---|
| 2026.02.10 | ₩7,700 | ₩7,910 | ₩7,700 | ₩7,890 | +2.47% | 2.8만 |
|---|
| 2026.02.09 | ₩7,570 | ₩7,740 | ₩7,520 | ₩7,700 | +1.72% | 5.1만 |
|---|
| 2026.02.06 | ₩7,560 | ₩7,570 | ₩7,280 | ₩7,460 | -1.32% | 3만 |
|---|
| 2026.02.05 | ₩7,390 | ₩7,560 | ₩7,290 | ₩7,560 | +2.30% | 2.9만 |
|---|
| 2026.02.04 | ₩7,180 | ₩7,390 | ₩7,170 | ₩7,390 | +2.92% | 3.3만 |
|---|
| 2026.02.03 | ₩7,120 | ₩7,190 | ₩7,010 | ₩7,180 | +0.84% | 3.2만 |
|---|
| 2026.02.02 | ₩7,410 | ₩7,410 | ₩7,070 | ₩7,070 | -4.59% | 7만 |
|---|
| 2026.01.30 | ₩7,410 | ₩7,430 | ₩7,300 | ₩7,310 | -1.35% | 4.4만 |
|---|
| 2026.01.29 | ₩7,560 | ₩7,570 | ₩7,360 | ₩7,410 | -1.98% | 5만 |
|---|
| 2026.01.28 | ₩7,640 | ₩7,640 | ₩7,500 | ₩7,500 | -1.83% | 5.7만 |
|---|
| 2026.01.27 | ₩7,620 | ₩7,650 | ₩7,560 | ₩7,640 | +0.26% | 2.4만 |
|---|
| 2026.01.26 | ₩7,550 | ₩7,650 | ₩7,510 | ₩7,620 | +0.93% | 2.1만 |
|---|
| 2026.01.23 | ₩7,390 | ₩7,550 | ₩7,370 | ₩7,550 | +2.17% | 3.8만 |
|---|
| 2026.01.22 | ₩7,220 | ₩7,440 | ₩7,220 | ₩7,390 | +2.35% | 2.8만 |
|---|
| 2026.01.21 | ₩7,390 | ₩7,390 | ₩7,180 | ₩7,270 | -1.62% | 5.3만 |
|---|
| 2026.01.20 | ₩7,350 | ₩7,490 | ₩7,280 | ₩7,410 | +0.82% | 2.8만 |
|---|
| 2026.01.19 | ₩7,380 | ₩7,430 | ₩7,250 | ₩7,360 | -0.27% | 3.9만 |
|---|
| 2026.01.16 | ₩7,580 | ₩7,640 | ₩7,380 | ₩7,400 | -2.37% | 3.4만 |
|---|
| 2026.01.15 | ₩7,680 | ₩7,680 | ₩7,550 | ₩7,580 | -1.30% | 2.3만 |
|---|
| 2026.01.14 | ₩7,710 | ₩7,790 | ₩7,590 | ₩7,660 | -0.65% | 2만 |
|---|
| 2026.01.13 | ₩7,660 | ₩7,790 | ₩7,660 | ₩7,710 | +0.65% | 1.1만 |
|---|
| 2026.01.12 | ₩7,760 | ₩7,790 | ₩7,660 | ₩7,700 | -0.77% | 1.4만 |
|---|
| 2026.01.09 | ₩7,640 | ₩7,790 | ₩7,640 | ₩7,760 | +1.57% | 6.2천 |
|---|
| 2026.01.08 | ₩7,790 | ₩7,790 | ₩7,620 | ₩7,660 | -1.67% | 1.8만 |
|---|
| 2026.01.07 | ₩7,960 | ₩7,960 | ₩7,670 | ₩7,730 | -2.89% | 5.6만 |
|---|
| 2026.01.06 | ₩8,000 | ₩8,000 | ₩7,870 | ₩7,880 | -1.50% | 1만 |
|---|
| 2026.01.05 | ₩8,000 | ₩8,040 | ₩7,880 | ₩7,930 | -0.88% | 2.1만 |
|---|
| 2026.01.02 | ₩8,140 | ₩8,170 | ₩7,960 | ₩8,000 | -1.72% | 3.2만 |
|---|
| 2025.12.30 | ₩8,210 | ₩8,210 | ₩7,940 | ₩8,140 | -0.85% | 3.2만 |
|---|
| 2025.12.29 | ₩8,350 | ₩8,350 | ₩8,140 | ₩8,210 | -1.68% | 2.6만 |
|---|
| 2025.12.26 | ₩8,220 | ₩8,390 | ₩8,220 | ₩8,350 | +1.58% | 2.9만 |
|---|
| 2025.12.24 | ₩8,170 | ₩8,330 | ₩8,170 | ₩8,220 | +0.61% | 2만 |
|---|
| 2025.12.23 | ₩8,430 | ₩8,430 | ₩8,200 | ₩8,210 | -2.61% | 2.1만 |
|---|
| 2025.12.22 | ₩8,470 | ₩8,490 | ₩8,410 | ₩8,410 | -0.71% | 1.8만 |
|---|
| 2025.12.19 | ₩8,490 | ₩8,510 | ₩8,400 | ₩8,470 | -0.24% | 6.3천 |
|---|
| 2025.12.18 | ₩8,570 | ₩8,570 | ₩8,430 | ₩8,490 | -0.93% | 1만 |
|---|
| 2025.12.17 | ₩8,530 | ₩8,580 | ₩8,450 | ₩8,580 | +0.59% | 1.6만 |
|---|
| 2025.12.16 | ₩8,530 | ₩8,580 | ₩8,410 | ₩8,560 | +0.35% | 1.5만 |
|---|
| 2025.12.15 | ₩8,420 | ₩8,590 | ₩8,370 | ₩8,590 | +2.02% | 1.4만 |
|---|
| 2025.12.12 | ₩8,400 | ₩8,440 | ₩8,340 | ₩8,420 | +0.24% | 9.5천 |
|---|
| 2025.12.11 | ₩8,240 | ₩8,380 | ₩8,240 | ₩8,370 | +1.58% | 1.2만 |
|---|
| 2025.12.10 | ₩8,290 | ₩8,330 | ₩8,230 | ₩8,250 | -0.48% | 5천 |
|---|
| 2025.12.09 | ₩8,290 | ₩8,300 | ₩8,190 | ₩8,280 | -0.12% | 4.7천 |
|---|
| 2025.12.08 | ₩8,250 | ₩8,300 | ₩8,180 | ₩8,230 | -0.24% | 7.4천 |
|---|
| 2025.12.05 | ₩8,260 | ₩8,260 | ₩8,100 | ₩8,250 | -0.12% | 1만 |
|---|
| 2025.12.04 | ₩8,260 | ₩8,270 | ₩8,140 | ₩8,200 | -0.73% | 1만 |
|---|
| 2025.12.03 | ₩8,120 | ₩8,260 | ₩8,120 | ₩8,260 | +1.72% | 8.1천 |
|---|
| 2025.12.02 | ₩8,170 | ₩8,210 | ₩7,940 | ₩8,110 | -0.73% | 29만 |
|---|
| 2025.12.01 | ₩8,080 | ₩8,700 | ₩8,080 | ₩8,190 | +1.36% | 6.5만 |
|---|
| 2025.11.28 | ₩7,900 | ₩8,080 | ₩7,900 | ₩8,080 | +2.28% | 1.1만 |
|---|
| 2025.11.27 | ₩7,940 | ₩7,970 | ₩7,910 | ₩7,940 | 0.00% | 9.5천 |
|---|
| 2025.11.26 | ₩7,880 | ₩7,940 | ₩7,800 | ₩7,940 | +0.76% | 1.6만 |
|---|
| 2025.11.25 | ₩7,750 | ₩7,800 | ₩7,740 | ₩7,780 | +0.39% | 1.6만 |
|---|
| 2025.11.24 | ₩7,800 | ₩7,850 | ₩7,750 | ₩7,750 | -0.64% | 6.8천 |
|---|
| 2025.11.21 | ₩8,060 | ₩8,070 | ₩7,750 | ₩7,770 | -3.60% | 3.8만 |
|---|
| 2025.11.20 | ₩7,940 | ₩8,120 | ₩7,940 | ₩7,970 | +0.38% | 3.1만 |
|---|
| 2025.11.19 | ₩8,170 | ₩8,170 | ₩7,960 | ₩8,000 | -2.08% | 2.4만 |
|---|
| 2025.11.18 | ₩8,180 | ₩8,210 | ₩8,070 | ₩8,170 | -0.12% | 1.4만 |
|---|
| 2025.11.17 | ₩8,280 | ₩8,280 | ₩8,190 | ₩8,230 | -0.60% | 6.7천 |
|---|
| 2025.11.14 | ₩8,480 | ₩8,490 | ₩8,180 | ₩8,300 | -2.12% | 1.9만 |
|---|
| 2025.11.13 | ₩8,530 | ₩8,530 | ₩8,450 | ₩8,460 | -0.82% | 2.6만 |
|---|
| 2025.11.12 | ₩8,340 | ₩8,540 | ₩8,340 | ₩8,530 | +2.28% | 2.5만 |
|---|
| 2025.11.11 | ₩8,360 | ₩8,480 | ₩8,350 | ₩8,420 | +0.72% | 1.1만 |
|---|
| 2025.11.10 | ₩8,270 | ₩8,450 | ₩8,270 | ₩8,360 | +1.09% | 9.7천 |
|---|
| 2025.11.07 | ₩8,300 | ₩8,400 | ₩8,220 | ₩8,270 | -0.36% | 4만 |
|---|
| 2025.11.06 | ₩8,300 | ₩8,470 | ₩8,220 | ₩8,410 | +1.33% | 2.1만 |
|---|
| 2025.11.05 | ₩8,270 | ₩8,330 | ₩8,070 | ₩8,250 | -0.24% | 3.7만 |
|---|
| 2025.11.04 | ₩8,320 | ₩8,540 | ₩8,320 | ₩8,350 | +0.36% | 1.9만 |
|---|
| 2025.11.03 | ₩8,450 | ₩8,530 | ₩8,310 | ₩8,380 | -0.83% | 2.8만 |
|---|
| 2025.10.31 | ₩8,460 | ₩8,600 | ₩8,370 | ₩8,450 | -0.12% | 1만 |
|---|
| 2025.10.30 | ₩8,560 | ₩8,740 | ₩8,470 | ₩8,520 | -0.47% | 2.7만 |
|---|
| 2025.10.29 | ₩8,710 | ₩8,750 | ₩8,510 | ₩8,560 | -1.72% | 2.3만 |
|---|
| 2025.10.28 | ₩8,850 | ₩8,860 | ₩8,660 | ₩8,700 | -1.69% | 3.2만 |
|---|
| 2025.10.27 | ₩8,990 | ₩9,020 | ₩8,830 | ₩8,850 | -1.56% | 2.9만 |
|---|
| 2025.10.24 | ₩9,020 | ₩9,060 | ₩8,880 | ₩8,990 | -0.33% | 2.4만 |
|---|
| 2025.10.23 | ₩9,140 | ₩9,140 | ₩9,020 | ₩9,020 | -1.31% | 2.3만 |
|---|
| 2025.10.22 | ₩9,110 | ₩9,140 | ₩8,980 | ₩9,110 | 0.00% | 3.2만 |
|---|
| 2025.10.21 | ₩8,950 | ₩9,110 | ₩8,950 | ₩9,040 | +1.01% | 3.1만 |
|---|
| 2025.10.20 | ₩8,980 | ₩8,990 | ₩8,800 | ₩8,950 | -0.33% | 1.2만 |
|---|
| 2025.10.17 | ₩8,890 | ₩9,050 | ₩8,860 | ₩8,960 | +0.79% | 1.6만 |
|---|
| 2025.10.16 | ₩8,770 | ₩9,060 | ₩8,770 | ₩8,890 | +1.37% | 1.4만 |
|---|
| 2025.10.15 | ₩8,610 | ₩8,930 | ₩8,610 | ₩8,850 | +2.79% | 1.7만 |
|---|
| 2025.10.14 | ₩8,670 | ₩8,770 | ₩8,560 | ₩8,690 | +0.23% | 1.3만 |
|---|
| 2025.10.13 | ₩8,560 | ₩8,690 | ₩8,310 | ₩8,650 | +1.05% | 2.4만 |
|---|