시장 데이터를 불러오는 중
전체 종목
이수페타시스 과거 주가
007660.KS · KOSPI
주요 제품·사업: P.C.B(인쇄회로기판),M.L.B 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007660.KS · KOSPI
주요 제품·사업: P.C.B(인쇄회로기판),M.L.B 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩122,600 | ₩129,300 | ₩119,800 | ₩125,500 | +2.37% | 166만 |
| 2026.10.07 | ₩131,100 | ₩131,200 | ₩121,000 | ₩122,000 | -6.94% | 138.1만 |
| 2026.10.06 | ₩127,500 | ₩134,800 | ₩126,900 | ₩131,900 | +3.45% | 144.8만 |
| 2026.10.02 | ₩122,800 | ₩123,700 | ₩119,000 | ₩121,200 | -1.30% | 47.2만 |
| 2026.10.01 | ₩115,300 | ₩123,500 | ₩113,400 | ₩123,400 | +7.03% | 90.6만 |
| 2026.09.30 | ₩118,200 | ₩118,900 | ₩114,100 | ₩115,100 | -2.62% | 58만 |
| 2026.09.29 | ₩112,000 | ₩118,300 | ₩111,500 | ₩118,000 | +5.36% | 59.7만 |
| 2026.09.28 | ₩118,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,300 |
| ₩112,300 |
| -5.55% |
| 72.5만 |
| 2026.09.23 | ₩117,100 | ₩119,700 | ₩114,000 | ₩118,900 | +1.54% | 92.9만 |
|---|
| 2026.09.22 | ₩114,800 | ₩119,800 | ₩111,400 | ₩112,900 | -1.66% | 102.6만 |
|---|
| 2026.09.21 | ₩105,000 | ₩111,500 | ₩104,900 | ₩110,300 | +5.05% | 124.2만 |
|---|
| 2026.09.18 | ₩108,500 | ₩109,000 | ₩98,600 | ₩103,700 | -4.42% | 228.3만 |
|---|
| 2026.09.17 | ₩114,000 | ₩116,600 | ₩105,700 | ₩106,000 | -7.02% | 85.7만 |
|---|
| 2026.09.16 | ₩104,500 | ₩107,800 | ₩103,100 | ₩107,600 | +2.97% | 20.3만 |
|---|
| 2026.09.15 | ₩105,600 | ₩109,000 | ₩102,000 | ₩104,600 | -0.95% | 42.8만 |
|---|
| 2026.09.14 | ₩107,200 | ₩109,700 | ₩106,300 | ₩107,400 | +0.19% | 32.3만 |
|---|
| 2026.09.11 | ₩108,400 | ₩111,000 | ₩108,200 | ₩109,900 | +1.38% | 38.9만 |
|---|
| 2026.09.10 | ₩110,900 | ₩114,300 | ₩108,400 | ₩113,000 | +1.89% | 54.7만 |
|---|
| 2026.09.09 | ₩110,300 | ₩115,000 | ₩110,000 | ₩112,300 | +1.81% | 28만 |
|---|
| 2026.09.08 | ₩113,300 | ₩115,800 | ₩110,100 | ₩110,300 | -2.65% | 39.1만 |
|---|
| 2026.09.07 | ₩115,100 | ₩118,000 | ₩110,600 | ₩111,900 | -2.78% | 46.7만 |
|---|
| 2026.09.04 | ₩107,300 | ₩111,700 | ₩107,300 | ₩111,100 | +3.54% | 37.5만 |
|---|
| 2026.09.03 | ₩113,300 | ₩114,500 | ₩103,900 | ₩106,000 | -6.44% | 44만 |
|---|
| 2026.09.02 | ₩107,900 | ₩115,800 | ₩107,700 | ₩112,000 | +3.80% | 70.1만 |
|---|
| 2026.09.01 | ₩112,600 | ₩113,800 | ₩110,200 | ₩111,100 | -1.33% | 26.9만 |
|---|
| 2026.08.31 | ₩108,800 | ₩114,500 | ₩106,800 | ₩114,000 | +4.78% | 50.3만 |
|---|
| 2026.08.28 | ₩112,000 | ₩115,900 | ₩110,900 | ₩112,800 | +0.71% | 60.5만 |
|---|
| 2026.08.27 | ₩113,900 | ₩113,900 | ₩110,000 | ₩112,800 | -0.97% | 59.7만 |
|---|
| 2026.08.26 | ₩107,100 | ₩111,900 | ₩106,000 | ₩110,800 | +3.45% | 78.7만 |
|---|
| 2026.08.25 | ₩98,800 | ₩107,200 | ₩97,600 | ₩106,900 | +8.20% | 68.5만 |
|---|
| 2026.08.24 | ₩99,600 | ₩106,000 | ₩99,000 | ₩100,600 | +1.00% | 48.5만 |
|---|
| 2026.08.21 | ₩102,100 | ₩104,000 | ₩97,300 | ₩99,300 | -2.74% | 52.6만 |
|---|
| 2026.08.20 | ₩104,500 | ₩106,000 | ₩101,300 | ₩105,000 | +0.48% | 63.5만 |
|---|
| 2026.08.19 | ₩99,900 | ₩110,800 | ₩97,600 | ₩104,400 | +4.50% | 152.8만 |
|---|
| 2026.08.18 | ₩97,500 | ₩107,600 | ₩95,500 | ₩102,900 | +5.54% | 142.8만 |
|---|
| 2026.08.14 | ₩98,700 | ₩98,900 | ₩90,000 | ₩95,600 | -3.14% | 68.5만 |
|---|
| 2026.08.13 | ₩94,000 | ₩98,300 | ₩93,100 | ₩96,800 | +2.98% | 71.8만 |
|---|
| 2026.08.12 | ₩89,200 | ₩91,400 | ₩87,500 | ₩90,100 | +1.01% | 38.5만 |
|---|
| 2026.08.11 | ₩91,300 | ₩91,300 | ₩87,200 | ₩87,800 | -3.83% | 59.2만 |
|---|
| 2026.08.10 | ₩85,100 | ₩93,100 | ₩83,100 | ₩93,000 | +9.28% | 67.6만 |
|---|
| 2026.08.07 | ₩84,400 | ₩85,800 | ₩80,000 | ₩82,300 | -2.49% | 36.4만 |
|---|
| 2026.08.06 | ₩83,200 | ₩86,000 | ₩80,700 | ₩83,100 | -0.12% | 41.1만 |
|---|
| 2026.08.05 | ₩85,800 | ₩86,000 | ₩81,500 | ₩84,700 | -1.28% | 62.6만 |
|---|
| 2026.08.04 | ₩76,200 | ₩79,700 | ₩72,500 | ₩79,600 | +4.46% | 62.6만 |
|---|
| 2026.08.03 | ₩72,400 | ₩77,500 | ₩71,000 | ₩74,500 | +2.90% | 60.6만 |
|---|
| 2026.07.31 | ₩68,200 | ₩75,500 | ₩66,100 | ₩74,500 | +9.24% | 123.2만 |
|---|
| 2026.07.30 | ₩60,400 | ₩65,400 | ₩57,900 | ₩59,200 | -1.99% | 123.3만 |
|---|
| 2026.07.29 | ₩72,600 | ₩74,300 | ₩60,000 | ₩64,000 | -11.85% | 110만 |
|---|
| 2026.07.28 | ₩80,400 | ₩81,300 | ₩70,800 | ₩71,400 | -11.19% | 93.4만 |
|---|
| 2026.07.27 | ₩89,300 | ₩89,700 | ₩83,500 | ₩85,800 | -3.92% | 60.8만 |
|---|
| 2026.07.24 | ₩91,600 | ₩92,200 | ₩86,300 | ₩87,000 | -5.02% | 51.8만 |
|---|
| 2026.07.23 | ₩94,200 | ₩98,800 | ₩89,400 | ₩93,400 | -0.85% | 69.8만 |
|---|
| 2026.07.22 | ₩92,500 | ₩97,600 | ₩91,100 | ₩91,600 | -0.97% | 50.7만 |
|---|
| 2026.07.21 | ₩84,500 | ₩89,500 | ₩83,100 | ₩88,600 | +4.85% | 56.8만 |
|---|
| 2026.07.20 | ₩87,400 | ₩91,800 | ₩84,100 | ₩84,400 | -3.43% | 56.7만 |
|---|
| 2026.07.16 | ₩98,800 | ₩99,400 | ₩92,000 | ₩92,000 | -6.88% | 58.1만 |
|---|
| 2026.07.15 | ₩102,200 | ₩104,300 | ₩100,300 | ₩102,100 | -0.10% | 53.5만 |
|---|
| 2026.07.14 | ₩99,700 | ₩101,700 | ₩94,100 | ₩97,900 | -1.81% | 102.5만 |
|---|
| 2026.07.13 | ₩103,000 | ₩108,000 | ₩99,600 | ₩99,600 | -3.30% | 121만 |
|---|
| 2026.07.10 | ₩95,300 | ₩107,000 | ₩95,000 | ₩103,800 | +8.92% | 165.1만 |
|---|
| 2026.07.09 | ₩88,600 | ₩92,000 | ₩85,500 | ₩91,800 | +3.61% | 90.3만 |
|---|
| 2026.07.08 | ₩93,600 | ₩98,000 | ₩87,100 | ₩87,800 | -6.20% | 94.8만 |
|---|
| 2026.07.07 | ₩99,600 | ₩105,500 | ₩96,500 | ₩98,000 | -1.61% | 100.8만 |
|---|
| 2026.07.06 | ₩109,500 | ₩109,500 | ₩101,000 | ₩101,300 | -7.49% | 92.5만 |
|---|
| 2026.07.03 | ₩121,300 | ₩121,900 | ₩106,000 | ₩110,100 | -9.23% | 122.6만 |
|---|
| 2026.07.02 | ₩129,000 | ₩133,800 | ₩117,200 | ₩119,800 | -7.13% | 140만 |
|---|
| 2026.07.01 | ₩118,700 | ₩135,200 | ₩114,600 | ₩132,900 | +11.96% | 381.7만 |
|---|
| 2026.06.30 | ₩110,500 | ₩121,800 | ₩107,600 | ₩115,400 | +4.43% | 158.3만 |
|---|
| 2026.06.29 | ₩108,600 | ₩111,500 | ₩102,000 | ₩109,700 | +1.01% | 115.6만 |
|---|
| 2026.06.26 | ₩108,000 | ₩114,800 | ₩103,100 | ₩107,800 | -0.19% | 87.2만 |
|---|
| 2026.06.25 | ₩111,500 | ₩117,700 | ₩109,200 | ₩109,600 | -1.70% | 85.5만 |
|---|
| 2026.06.24 | ₩108,100 | ₩111,900 | ₩105,100 | ₩107,300 | -0.74% | 69.6만 |
|---|
| 2026.06.23 | ₩117,900 | ₩124,900 | ₩108,100 | ₩108,100 | -8.31% | 143.6만 |
|---|
| 2026.06.22 | ₩113,000 | ₩120,500 | ₩112,900 | ₩117,900 | +4.34% | 58.4만 |
|---|
| 2026.06.19 | ₩123,300 | ₩124,000 | ₩110,600 | ₩115,100 | -6.65% | 103.1만 |
|---|
| 2026.06.18 | ₩123,600 | ₩124,200 | ₩120,000 | ₩121,400 | -1.78% | 76.9만 |
|---|
| 2026.06.17 | ₩121,100 | ₩128,800 | ₩119,400 | ₩124,000 | +2.39% | 92.4만 |
|---|
| 2026.06.16 | ₩122,200 | ₩127,000 | ₩120,000 | ₩123,000 | +0.65% | 117.6만 |
|---|
| 2026.06.15 | ₩128,300 | ₩130,000 | ₩118,100 | ₩118,900 | -7.33% | 155.7만 |
|---|
| 2026.06.12 | ₩131,200 | ₩131,800 | ₩120,700 | ₩122,400 | -6.71% | 243.4만 |
|---|
| 2026.06.11 | ₩109,000 | ₩124,700 | ₩104,400 | ₩123,200 | +13.03% | 216.9만 |
|---|
| 2026.06.10 | ₩112,500 | ₩118,900 | ₩109,400 | ₩113,000 | +0.44% | 175 |
|---|
| 2026.06.09 | ₩110,000 | ₩117,900 | ₩108,600 | ₩115,800 | +5.27% | 104.3만 |
|---|
| 2026.06.08 | ₩103,800 | ₩114,900 | ₩103,500 | ₩105,700 | +1.83% | 91.6만 |
|---|
| 2026.06.05 | ₩128,400 | ₩128,400 | ₩116,000 | ₩120,900 | -5.84% | 122만 |
|---|
| 2026.06.04 | ₩135,700 | ₩140,800 | ₩130,600 | ₩133,700 | -1.47% | 114.5만 |
|---|
| 2026.06.02 | ₩139,400 | ₩144,000 | ₩129,500 | ₩136,300 | -2.22% | 143.2만 |
|---|
| 2026.06.01 | ₩130,100 | ₩141,800 | ₩128,300 | ₩139,400 | +7.15% | 192만 |
|---|
| 2026.05.29 | ₩131,400 | ₩131,900 | ₩126,600 | ₩129,200 | -1.67% | 121만 |
|---|
| 2026.05.28 | ₩131,100 | ₩135,400 | ₩122,300 | ₩127,500 | -2.75% | 137.8만 |
|---|
| 2026.05.27 | ₩150,000 | ₩150,100 | ₩131,100 | ₩132,300 | -11.80% | 190.8만 |
|---|
| 2026.05.26 | ₩132,400 | ₩145,000 | ₩131,900 | ₩139,700 | +5.51% | 231.2만 |
|---|
| 2026.05.22 | ₩128,200 | ₩128,200 | ₩124,000 | ₩126,100 | -1.64% | 92.6만 |
|---|
| 2026.05.21 | ₩126,000 | ₩129,700 | ₩122,900 | ₩127,800 | +1.43% | 102.4만 |
|---|
| 2026.05.20 | ₩122,000 | ₩131,100 | ₩119,500 | ₩121,600 | -0.33% | 136.8만 |
|---|
| 2026.05.19 | ₩129,400 | ₩133,700 | ₩117,700 | ₩120,900 | -6.57% | 120.6만 |
|---|
| 2026.05.18 | ₩129,300 | ₩134,100 | ₩120,900 | ₩131,500 | +1.70% | 114.5만 |
|---|
| 2026.05.15 | ₩139,100 | ₩142,800 | ₩125,000 | ₩128,000 | -7.98% | 164.2만 |
|---|
| 2026.05.14 | ₩132,600 | ₩134,100 | ₩129,000 | ₩132,500 | -0.08% | 72만 |
|---|
| 2026.05.13 | ₩126,100 | ₩133,700 | ₩125,300 | ₩133,100 | +5.55% | 92.2만 |
|---|
| 2026.05.12 | ₩141,000 | ₩141,800 | ₩124,100 | ₩128,400 | -8.94% | 211.8만 |
|---|
| 2026.05.11 | ₩142,900 | ₩143,000 | ₩138,200 | ₩140,100 | -1.96% | 89.4만 |
|---|
| 2026.05.08 | ₩143,500 | ₩147,700 | ₩139,500 | ₩141,100 | -1.67% | 104.7만 |
|---|
| 2026.05.07 | ₩152,600 | ₩152,700 | ₩142,000 | ₩147,400 | -3.41% | 152.2만 |
|---|
| 2026.05.06 | ₩154,100 | ₩154,300 | ₩149,000 | ₩151,600 | -1.62% | 124.8만 |
|---|
| 2026.05.04 | ₩153,900 | ₩155,700 | ₩147,800 | ₩149,000 | -3.18% | 116.4만 |
|---|
| 2026.04.30 | ₩151,700 | ₩156,200 | ₩147,600 | ₩150,300 | -0.92% | 146.4만 |
|---|
| 2026.04.29 | ₩147,200 | ₩148,200 | ₩142,900 | ₩146,000 | -0.82% | 101.2만 |
|---|
| 2026.04.28 | ₩155,700 | ₩159,800 | ₩150,200 | ₩150,600 | -3.28% | 99.2만 |
|---|
| 2026.04.27 | ₩158,700 | ₩159,800 | ₩152,100 | ₩155,500 | -2.02% | 132.7만 |
|---|
| 2026.04.24 | ₩153,900 | ₩154,400 | ₩148,900 | ₩153,400 | -0.32% | 129.5만 |
|---|
| 2026.04.23 | ₩155,700 | ₩157,500 | ₩146,500 | ₩150,200 | -3.53% | 222.7만 |
|---|
| 2026.04.22 | ₩135,000 | ₩164,400 | ₩134,900 | ₩161,400 | +19.56% | 716.2만 |
|---|
| 2026.04.21 | ₩134,800 | ₩134,800 | ₩128,100 | ₩133,200 | -1.19% | 160.1만 |
|---|
| 2026.04.20 | ₩122,000 | ₩137,100 | ₩121,800 | ₩133,300 | +9.26% | 367.2만 |
|---|
| 2026.04.17 | ₩123,000 | ₩123,000 | ₩119,500 | ₩120,300 | -2.20% | 50.1만 |
|---|
| 2026.04.16 | ₩124,500 | ₩124,900 | ₩120,200 | ₩122,700 | -1.45% | 73.8만 |
|---|
| 2026.04.15 | ₩126,200 | ₩127,400 | ₩121,900 | ₩123,200 | -2.38% | 93.3만 |
|---|
| 2026.04.14 | ₩123,200 | ₩128,400 | ₩121,900 | ₩124,500 | +1.06% | 135.6만 |
|---|
| 2026.04.13 | ₩112,100 | ₩120,000 | ₩112,000 | ₩119,700 | +6.78% | 94.3만 |
|---|
| 2026.04.10 | ₩120,200 | ₩120,900 | ₩114,400 | ₩114,900 | -4.41% | 99.7만 |
|---|
| 2026.04.09 | ₩117,800 | ₩121,900 | ₩116,100 | ₩117,900 | +0.08% | 82.9만 |
|---|
| 2026.04.08 | ₩114,500 | ₩120,800 | ₩112,400 | ₩120,100 | +4.89% | 126만 |
|---|
| 2026.04.07 | ₩110,800 | ₩111,300 | ₩103,400 | ₩106,000 | -4.33% | 78.4만 |
|---|
| 2026.04.06 | ₩103,800 | ₩107,500 | ₩102,500 | ₩104,800 | +0.96% | 63.4만 |
|---|
| 2026.04.03 | ₩105,100 | ₩107,300 | ₩101,100 | ₩102,600 | -2.38% | 54만 |
|---|
| 2026.04.02 | ₩111,700 | ₩111,800 | ₩99,500 | ₩101,800 | -8.86% | 96.5만 |
|---|
| 2026.04.01 | ₩106,600 | ₩110,800 | ₩104,500 | ₩108,600 | +1.88% | 72.5만 |
|---|
| 2026.03.31 | ₩100,500 | ₩101,600 | ₩96,300 | ₩98,000 | -2.49% | 89.2만 |
|---|
| 2026.03.30 | ₩104,100 | ₩105,300 | ₩101,900 | ₩104,500 | +0.38% | 61.6만 |
|---|
| 2026.03.27 | ₩110,100 | ₩113,000 | ₩106,800 | ₩115,000 | +4.45% | 87.9만 |
|---|
| 2026.03.26 | ₩119,400 | ₩121,000 | ₩114,900 | ₩115,000 | -3.69% | 70만 |
|---|
| 2026.03.25 | ₩123,300 | ₩127,400 | ₩119,400 | ₩120,300 | -2.43% | 90.5만 |
|---|
| 2026.03.24 | ₩123,300 | ₩128,600 | ₩118,100 | ₩120,200 | -2.51% | 100.9만 |
|---|
| 2026.03.23 | ₩121,600 | ₩122,500 | ₩115,100 | ₩115,500 | -5.02% | 97.4만 |
|---|
| 2026.03.20 | ₩131,200 | ₩131,500 | ₩125,400 | ₩126,800 | -3.35% | 170.8만 |
|---|
| 2026.03.19 | ₩120,300 | ₩132,500 | ₩119,800 | ₩129,500 | +7.65% | 211.2만 |
|---|
| 2026.03.18 | ₩118,200 | ₩125,700 | ₩117,600 | ₩125,100 | +5.84% | 198.9만 |
|---|
| 2026.03.17 | ₩109,000 | ₩118,700 | ₩108,200 | ₩114,300 | +4.86% | 142.4만 |
|---|
| 2026.03.16 | ₩107,100 | ₩110,300 | ₩103,100 | ₩105,800 | -1.21% | 53.5만 |
|---|
| 2026.03.13 | ₩104,200 | ₩108,200 | ₩104,000 | ₩107,100 | +2.78% | 51.8만 |
|---|
| 2026.03.12 | ₩109,700 | ₩113,900 | ₩107,000 | ₩108,800 | -0.82% | 49.7만 |
|---|
| 2026.03.11 | ₩115,700 | ₩115,800 | ₩108,000 | ₩110,000 | -4.93% | 77.4만 |
|---|
| 2026.03.10 | ₩111,300 | ₩115,600 | ₩109,100 | ₩113,700 | +2.16% | 102.5만 |
|---|
| 2026.03.09 | ₩104,600 | ₩108,000 | ₩99,600 | ₩103,600 | -0.96% | 109.5만 |
|---|
| 2026.03.06 | ₩113,300 | ₩116,200 | ₩107,200 | ₩114,600 | +1.15% | 95.6만 |
|---|
| 2026.03.05 | ₩109,100 | ₩119,300 | ₩108,400 | ₩115,600 | +5.96% | 185.4만 |
|---|
| 2026.03.04 | ₩110,400 | ₩117,300 | ₩98,200 | ₩98,800 | -10.51% | 187.9만 |
|---|
| 2026.03.03 | ₩125,500 | ₩129,200 | ₩115,000 | ₩115,000 | -8.37% | 211만 |
|---|
| 2026.02.27 | ₩113,000 | ₩131,200 | ₩111,500 | ₩127,600 | +12.92% | 301만 |
|---|
| 2026.02.26 | ₩120,500 | ₩120,900 | ₩114,300 | ₩118,500 | -1.66% | 164.3만 |
|---|
| 2026.02.25 | ₩117,000 | ₩120,000 | ₩113,000 | ₩116,100 | -0.77% | 256.1만 |
|---|
| 2026.02.24 | ₩107,500 | ₩113,700 | ₩106,300 | ₩111,900 | +4.09% | 250.9만 |
|---|
| 2026.02.23 | ₩101,700 | ₩107,600 | ₩100,100 | ₩107,200 | +5.41% | 180.4만 |
|---|
| 2026.02.20 | ₩102,600 | ₩103,800 | ₩100,400 | ₩100,500 | -2.05% | 95.9만 |
|---|
| 2026.02.19 | ₩103,300 | ₩103,400 | ₩101,200 | ₩101,700 | -1.55% | 93.5만 |
|---|
| 2026.02.13 | ₩106,600 | ₩107,900 | ₩101,300 | ₩101,600 | -4.69% | 182.8만 |
|---|
| 2026.02.12 | ₩109,500 | ₩109,600 | ₩107,600 | ₩108,200 | -1.19% | 73만 |
|---|
| 2026.02.11 | ₩110,800 | ₩111,200 | ₩107,400 | ₩107,400 | -3.07% | 140.1만 |
|---|
| 2026.02.10 | ₩115,600 | ₩116,100 | ₩110,100 | ₩110,700 | -4.24% | 89.5만 |
|---|
| 2026.02.09 | ₩120,700 | ₩121,500 | ₩114,100 | ₩114,700 | -4.97% | 87만 |
|---|
| 2026.02.06 | ₩114,500 | ₩116,500 | ₩112,000 | ₩114,700 | +0.17% | 95.3만 |
|---|
| 2026.02.05 | ₩122,800 | ₩125,400 | ₩117,000 | ₩120,000 | -2.28% | 164.4만 |
|---|
| 2026.02.04 | ₩120,100 | ₩126,600 | ₩119,900 | ₩125,400 | +4.41% | 185.3만 |
|---|
| 2026.02.03 | ₩114,200 | ₩118,400 | ₩113,800 | ₩118,400 | +3.68% | 118.3만 |
|---|
| 2026.02.02 | ₩114,500 | ₩117,900 | ₩109,000 | ₩110,600 | -3.41% | 138.7만 |
|---|
| 2026.01.30 | ₩118,500 | ₩124,850 | ₩117,500 | ₩117,500 | -0.84% | 211.5만 |
|---|
| 2026.01.29 | ₩129,300 | ₩130,000 | ₩112,200 | ₩117,900 | -8.82% | 273.3만 |
|---|
| 2026.01.28 | ₩122,400 | ₩127,900 | ₩122,200 | ₩125,400 | +2.45% | 220.8만 |
|---|
| 2026.01.27 | ₩117,900 | ₩120,700 | ₩117,000 | ₩118,900 | +0.85% | 94.7만 |
|---|
| 2026.01.26 | ₩118,400 | ₩119,600 | ₩115,500 | ₩118,800 | +0.34% | 133만 |
|---|
| 2026.01.23 | ₩113,200 | ₩120,800 | ₩112,000 | ₩119,900 | +5.92% | 170.4만 |
|---|
| 2026.01.22 | ₩110,000 | ₩114,200 | ₩106,800 | ₩113,100 | +2.82% | 138.8만 |
|---|
| 2026.01.21 | ₩108,200 | ₩110,500 | ₩103,100 | ₩107,000 | -1.11% | 159.9만 |
|---|
| 2026.01.20 | ₩113,400 | ₩114,100 | ₩109,300 | ₩112,500 | -0.79% | 119.7만 |
|---|
| 2026.01.19 | ₩118,700 | ₩120,500 | ₩114,400 | ₩115,800 | -2.44% | 120.9만 |
|---|
| 2026.01.16 | ₩124,300 | ₩124,300 | ₩119,700 | ₩120,800 | -2.82% | 119.5만 |
|---|
| 2026.01.15 | ₩118,400 | ₩123,000 | ₩117,400 | ₩122,200 | +3.21% | 219.4만 |
|---|
| 2026.01.14 | ₩120,000 | ₩121,100 | ₩114,200 | ₩115,700 | -3.58% | 123.5만 |
|---|
| 2026.01.13 | ₩113,500 | ₩117,900 | ₩113,000 | ₩116,300 | +2.47% | 157.5만 |
|---|
| 2026.01.12 | ₩110,500 | ₩112,700 | ₩108,200 | ₩110,400 | -0.09% | 84.3만 |
|---|
| 2026.01.09 | ₩109,400 | ₩111,100 | ₩107,500 | ₩109,400 | 0.00% | 116.3만 |
|---|
| 2026.01.08 | ₩107,900 | ₩111,000 | ₩107,400 | ₩108,200 | +0.28% | 117.6만 |
|---|
| 2026.01.07 | ₩115,800 | ₩115,800 | ₩106,900 | ₩109,200 | -5.70% | 204.2만 |
|---|
| 2026.01.06 | ₩116,700 | ₩117,400 | ₩112,000 | ₩113,400 | -2.83% | 174.9만 |
|---|
| 2026.01.05 | ₩125,100 | ₩125,100 | ₩115,200 | ₩116,900 | -6.55% | 169.6만 |
|---|
| 2026.01.02 | ₩119,400 | ₩122,200 | ₩117,300 | ₩121,500 | +1.76% | 86.9만 |
|---|
| 2025.12.30 | ₩123,500 | ₩123,600 | ₩118,500 | ₩119,200 | -3.48% | 98.5만 |
|---|
| 2025.12.29 | ₩121,100 | ₩125,400 | ₩120,700 | ₩124,500 | +2.81% | 133.2만 |
|---|
| 2025.12.26 | ₩119,200 | ₩122,300 | ₩117,500 | ₩120,000 | +0.67% | 109.7만 |
|---|
| 2025.12.24 | ₩121,400 | ₩122,700 | ₩118,400 | ₩119,100 | -1.89% | 83만 |
|---|
| 2025.12.23 | ₩123,400 | ₩125,700 | ₩120,300 | ₩121,200 | -1.78% | 99.1만 |
|---|
| 2025.12.22 | ₩124,900 | ₩128,800 | ₩121,400 | ₩122,600 | -1.84% | 140만 |
|---|
| 2025.12.19 | ₩123,900 | ₩124,500 | ₩119,300 | ₩121,400 | -2.02% | 113.8만 |
|---|
| 2025.12.18 | ₩120,800 | ₩125,800 | ₩118,800 | ₩121,500 | +0.58% | 112.8만 |
|---|
| 2025.12.17 | ₩124,400 | ₩129,700 | ₩119,000 | ₩126,000 | +1.29% | 268.7만 |
|---|
| 2025.12.16 | ₩128,500 | ₩129,800 | ₩123,400 | ₩123,900 | -3.58% | 216만 |
|---|
| 2025.12.15 | ₩129,500 | ₩135,100 | ₩128,700 | ₩130,800 | +1.00% | 213.5만 |
|---|
| 2025.12.12 | ₩147,800 | ₩147,800 | ₩134,700 | ₩135,100 | -8.59% | 385.2만 |
|---|
| 2025.12.11 | ₩148,200 | ₩156,600 | ₩146,700 | ₩148,200 | 0.00% | 354.2만 |
|---|
| 2025.12.10 | ₩144,400 | ₩148,700 | ₩143,700 | ₩147,900 | +2.42% | 128.8만 |
|---|
| 2025.12.09 | ₩140,900 | ₩147,100 | ₩137,000 | ₩144,400 | +2.48% | 128.3만 |
|---|
| 2025.12.08 | ₩135,600 | ₩142,900 | ₩132,100 | ₩141,700 | +4.50% | 192.7만 |
|---|
| 2025.12.05 | ₩136,700 | ₩137,300 | ₩131,900 | ₩135,200 | -1.10% | 125.3만 |
|---|
| 2025.12.04 | ₩137,800 | ₩139,300 | ₩134,200 | ₩136,500 | -0.94% | 92.9만 |
|---|
| 2025.12.03 | ₩138,400 | ₩139,900 | ₩135,200 | ₩139,700 | +0.94% | 125.4만 |
|---|
| 2025.12.02 | ₩136,500 | ₩139,700 | ₩136,200 | ₩137,600 | +0.81% | 126.6만 |
|---|
| 2025.12.01 | ₩145,000 | ₩145,000 | ₩133,500 | ₩135,300 | -6.69% | 209.8만 |
|---|
| 2025.11.28 | ₩143,200 | ₩145,000 | ₩138,500 | ₩144,000 | +0.56% | 164.6만 |
|---|
| 2025.11.27 | ₩141,600 | ₩149,300 | ₩140,000 | ₩146,300 | +3.32% | 212.4만 |
|---|
| 2025.11.26 | ₩146,500 | ₩146,500 | ₩133,000 | ₩141,600 | -3.34% | 334.7만 |
|---|
| 2025.11.25 | ₩144,200 | ₩148,200 | ₩137,900 | ₩140,700 | -2.43% | 436.3만 |
|---|
| 2025.11.24 | ₩124,700 | ₩130,500 | ₩123,400 | ₩125,100 | +0.32% | 233.4만 |
|---|
| 2025.11.21 | ₩122,600 | ₩126,900 | ₩120,600 | ₩122,100 | -0.41% | 188.4만 |
|---|
| 2025.11.20 | ₩135,000 | ₩136,700 | ₩130,400 | ₩133,300 | -1.26% | 184.4만 |
|---|
| 2025.11.19 | ₩123,200 | ₩129,300 | ₩116,900 | ₩127,600 | +3.57% | 212.6만 |
|---|
| 2025.11.18 | ₩127,600 | ₩130,550 | ₩122,600 | ₩123,700 | -3.06% | 178.5만 |
|---|
| 2025.11.17 | ₩117,900 | ₩134,000 | ₩117,800 | ₩131,500 | +11.54% | 477.4만 |
|---|
| 2025.11.14 | ₩114,800 | ₩115,500 | ₩110,200 | ₩111,100 | -3.22% | 139.7만 |
|---|
| 2025.11.13 | ₩118,500 | ₩123,500 | ₩118,000 | ₩119,400 | +0.76% | 107.4만 |
|---|
| 2025.11.12 | ₩116,400 | ₩120,600 | ₩114,600 | ₩119,600 | +2.75% | 148.5만 |
|---|
| 2025.11.11 | ₩118,500 | ₩119,100 | ₩112,000 | ₩116,400 | -1.77% | 212.7만 |
|---|
| 2025.11.10 | ₩104,500 | ₩117,900 | ₩102,500 | ₩117,100 | +12.06% | 220.1만 |
|---|
| 2025.11.07 | ₩105,900 | ₩108,200 | ₩101,100 | ₩104,000 | -1.79% | 160.4만 |
|---|
| 2025.11.06 | ₩109,400 | ₩112,000 | ₩104,400 | ₩110,600 | +1.10% | 166.7만 |
|---|
| 2025.11.05 | ₩108,200 | ₩110,000 | ₩98,800 | ₩105,500 | -2.50% | 348.9만 |
|---|
| 2025.11.04 | ₩115,600 | ₩118,200 | ₩114,000 | ₩116,200 | +0.52% | 130.3만 |
|---|
| 2025.11.03 | ₩113,900 | ₩116,000 | ₩110,700 | ₩115,600 | +1.49% | 149.2만 |
|---|
| 2025.10.31 | ₩107,600 | ₩118,500 | ₩107,600 | ₩113,900 | +5.86% | 209.2만 |
|---|
| 2025.10.30 | ₩108,100 | ₩111,500 | ₩106,000 | ₩107,600 | -0.46% | 140.4만 |
|---|
| 2025.10.29 | ₩102,900 | ₩108,400 | ₩101,500 | ₩108,000 | +4.96% | 195.4만 |
|---|
| 2025.10.28 | ₩95,700 | ₩102,400 | ₩94,700 | ₩100,800 | +5.33% | 221.5만 |
|---|
| 2025.10.27 | ₩96,000 | ₩98,000 | ₩93,500 | ₩95,800 | -0.21% | 139.3만 |
|---|
| 2025.10.24 | ₩88,000 | ₩94,600 | ₩87,500 | ₩93,600 | +6.36% | 268만 |
|---|
| 2025.10.23 | ₩84,000 | ₩86,400 | ₩83,500 | ₩86,400 | +2.86% | 111.5만 |
|---|
| 2025.10.22 | ₩81,800 | ₩87,300 | ₩80,300 | ₩85,600 | +4.65% | 187만 |
|---|
| 2025.10.21 | ₩82,900 | ₩85,900 | ₩80,000 | ₩81,100 | -2.17% | 202.5만 |
|---|
| 2025.10.20 | ₩85,200 | ₩86,000 | ₩81,500 | ₩82,300 | -3.40% | 152.1만 |
|---|
| 2025.10.17 | ₩82,700 | ₩88,000 | ₩81,000 | ₩84,900 | +2.66% | 261.8만 |
|---|
| 2025.10.16 | ₩77,900 | ₩83,700 | ₩77,400 | ₩82,700 | +6.16% | 313.6만 |
|---|
| 2025.10.15 | ₩75,000 | ₩78,000 | ₩73,200 | ₩77,800 | +3.73% | 163만 |
|---|
| 2025.10.14 | ₩75,800 | ₩79,300 | ₩72,100 | ₩74,300 | -1.98% | 296.8만 |
|---|
| 2025.10.13 | ₩72,900 | ₩76,000 | ₩71,400 | ₩73,400 | +0.69% | 126.6만 |
|---|
| 2025.10.10 | ₩80,700 | ₩81,000 | ₩75,300 | ₩76,000 | -5.82% | 215.4만 |
|---|