시장 데이터를 불러오는 중
전체 종목
OCI홀딩스 과거 주가
OCI홀딩스 · 010060.KS · KOSPI
주요 제품·사업: 타르제품,카본블랙,무수프탈산,농약원제,석탄화학제품,정밀화학제품,플라스틱창호재 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OCI홀딩스 · 010060.KS · KOSPI
주요 제품·사업: 타르제품,카본블랙,무수프탈산,농약원제,석탄화학제품,정밀화학제품,플라스틱창호재 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩237,500 | ₩244,500 | ₩232,000 | ₩234,000 | -1.47% | 17.7만 |
| 2026.10.07 | ₩245,500 | ₩248,500 | ₩238,000 | ₩240,000 | -2.24% | 16.5만 |
| 2026.10.06 | ₩243,500 | ₩247,500 | ₩233,500 | ₩244,500 | +0.41% | 22.1만 |
| 2026.10.02 | ₩222,000 | ₩239,500 | ₩219,500 | ₩236,500 | +6.53% | 38.5만 |
| 2026.10.01 | ₩219,000 | ₩223,500 | ₩214,000 | ₩221,000 | +0.91% | 14.2만 |
| 2026.09.30 | ₩216,000 | ₩231,000 | ₩214,500 | ₩223,500 | +3.47% | 23.2만 |
| 2026.09.29 | ₩222,000 | ₩225,500 | ₩205,000 | ₩216,500 | -2.48% | 33.1만 |
| 2026.09.28 | ₩216,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,500 |
| ₩228,500 |
| +5.54% |
| 56만 |
| 2026.09.23 | ₩194,900 | ₩208,000 | ₩192,200 | ₩206,000 | +5.70% | 43.5만 |
|---|
| 2026.09.22 | ₩193,700 | ₩195,800 | ₩187,300 | ₩188,000 | -2.94% | 30.8만 |
|---|
| 2026.09.21 | ₩202,500 | ₩202,500 | ₩190,800 | ₩191,000 | -5.68% | 41.1만 |
|---|
| 2026.09.18 | ₩208,000 | ₩210,500 | ₩203,500 | ₩204,000 | -1.92% | 12.5만 |
|---|
| 2026.09.17 | ₩201,500 | ₩204,500 | ₩199,500 | ₩202,000 | +0.25% | 10만 |
|---|
| 2026.09.16 | ₩203,500 | ₩205,000 | ₩199,600 | ₩203,000 | -0.25% | 11.8만 |
|---|
| 2026.09.15 | ₩203,500 | ₩207,000 | ₩201,000 | ₩203,500 | 0.00% | 13.3만 |
|---|
| 2026.09.14 | ₩214,500 | ₩215,000 | ₩204,500 | ₩206,000 | -3.96% | 17.4만 |
|---|
| 2026.09.11 | ₩218,500 | ₩224,500 | ₩217,000 | ₩218,500 | 0.00% | 13.4만 |
|---|
| 2026.09.10 | ₩223,000 | ₩226,500 | ₩216,000 | ₩221,500 | -0.67% | 20.7만 |
|---|
| 2026.09.09 | ₩218,000 | ₩230,000 | ₩215,500 | ₩226,500 | +3.90% | 24.6만 |
|---|
| 2026.09.08 | ₩224,000 | ₩225,000 | ₩212,000 | ₩215,500 | -3.79% | 36.9만 |
|---|
| 2026.09.07 | ₩231,500 | ₩232,000 | ₩215,000 | ₩222,000 | -4.10% | 52.3만 |
|---|
| 2026.09.04 | ₩228,500 | ₩234,500 | ₩225,500 | ₩227,500 | -0.44% | 23.4만 |
|---|
| 2026.09.03 | ₩238,000 | ₩239,500 | ₩221,500 | ₩227,500 | -4.41% | 47.7만 |
|---|
| 2026.09.02 | ₩254,500 | ₩256,500 | ₩239,500 | ₩241,000 | -5.30% | 30.9만 |
|---|
| 2026.09.01 | ₩281,500 | ₩282,500 | ₩260,000 | ₩263,500 | -6.39% | 19.5만 |
|---|
| 2026.08.31 | ₩266,500 | ₩277,500 | ₩261,000 | ₩277,500 | +4.13% | 12.4만 |
|---|
| 2026.08.28 | ₩283,000 | ₩283,000 | ₩271,500 | ₩274,500 | -3.00% | 17.6만 |
|---|
| 2026.08.27 | ₩280,500 | ₩284,500 | ₩266,000 | ₩276,000 | -1.60% | 18.9만 |
|---|
| 2026.08.26 | ₩272,500 | ₩277,500 | ₩261,500 | ₩275,500 | +1.10% | 16.8만 |
|---|
| 2026.08.25 | ₩264,000 | ₩280,000 | ₩255,000 | ₩275,000 | +4.17% | 18.7만 |
|---|
| 2026.08.24 | ₩265,000 | ₩277,000 | ₩261,000 | ₩269,000 | +1.51% | 15.4만 |
|---|
| 2026.08.21 | ₩280,500 | ₩283,500 | ₩259,500 | ₩265,000 | -5.53% | 27.7만 |
|---|
| 2026.08.20 | ₩278,000 | ₩303,500 | ₩275,000 | ₩290,000 | +4.32% | 34.8만 |
|---|
| 2026.08.19 | ₩260,000 | ₩291,000 | ₩256,500 | ₩277,500 | +6.73% | 32.5만 |
|---|
| 2026.08.18 | ₩273,000 | ₩285,000 | ₩267,000 | ₩272,500 | -0.18% | 22.5만 |
|---|
| 2026.08.14 | ₩274,500 | ₩279,500 | ₩265,000 | ₩279,000 | +1.64% | 21.9만 |
|---|
| 2026.08.13 | ₩258,500 | ₩284,000 | ₩256,000 | ₩278,000 | +7.54% | 48.2만 |
|---|
| 2026.08.12 | ₩268,000 | ₩269,500 | ₩250,000 | ₩256,000 | -4.48% | 41.1만 |
|---|
| 2026.08.11 | ₩278,500 | ₩283,500 | ₩267,000 | ₩273,500 | -1.80% | 28.5만 |
|---|
| 2026.08.10 | ₩267,000 | ₩293,500 | ₩253,000 | ₩284,500 | +6.55% | 57.8만 |
|---|
| 2026.08.07 | ₩262,000 | ₩288,500 | ₩235,000 | ₩272,500 | +4.01% | 112.3만 |
|---|
| 2026.08.06 | ₩251,000 | ₩257,000 | ₩228,000 | ₩244,000 | -2.79% | 32.9만 |
|---|
| 2026.08.05 | ₩233,500 | ₩256,500 | ₩226,000 | ₩246,000 | +5.35% | 41.6만 |
|---|
| 2026.08.04 | ₩214,000 | ₩238,000 | ₩210,000 | ₩225,000 | +5.14% | 53.1만 |
|---|
| 2026.08.03 | ₩184,100 | ₩206,000 | ₩180,100 | ₩196,900 | +6.95% | 23.7만 |
|---|
| 2026.07.31 | ₩188,000 | ₩194,100 | ₩172,500 | ₩190,300 | +1.22% | 33만 |
|---|
| 2026.07.30 | ₩170,900 | ₩196,100 | ₩170,900 | ₩175,400 | +2.63% | 34.9만 |
|---|
| 2026.07.29 | ₩191,200 | ₩203,000 | ₩163,100 | ₩170,100 | -11.04% | 43.8만 |
|---|
| 2026.07.28 | ₩195,600 | ₩199,400 | ₩180,300 | ₩184,500 | -5.67% | 29.1만 |
|---|
| 2026.07.27 | ₩242,000 | ₩242,000 | ₩200,500 | ₩206,000 | -14.88% | 52.4만 |
|---|
| 2026.07.24 | ₩258,500 | ₩283,500 | ₩239,000 | ₩250,000 | -3.29% | 125.4만 |
|---|
| 2026.07.23 | ₩200,000 | ₩247,000 | ₩199,000 | ₩247,000 | +23.50% | 47.8만 |
|---|
| 2026.07.22 | ₩201,000 | ₩216,500 | ₩188,700 | ₩190,000 | -5.47% | 22.1만 |
|---|
| 2026.07.21 | ₩197,800 | ₩200,500 | ₩185,100 | ₩195,000 | -1.42% | 15.8만 |
|---|
| 2026.07.20 | ₩194,300 | ₩220,500 | ₩186,000 | ₩199,700 | +2.78% | 19만 |
|---|
| 2026.07.16 | ₩199,700 | ₩208,000 | ₩187,500 | ₩194,300 | -2.70% | 9.5만 |
|---|
| 2026.07.15 | ₩191,500 | ₩208,000 | ₩191,500 | ₩203,500 | +6.27% | 11.8만 |
|---|
| 2026.07.14 | ₩206,500 | ₩208,500 | ₩175,200 | ₩184,000 | -10.90% | 23.9만 |
|---|
| 2026.07.13 | ₩204,500 | ₩224,500 | ₩201,500 | ₩204,500 | 0.00% | 23.5만 |
|---|
| 2026.07.10 | ₩186,200 | ₩204,000 | ₩186,200 | ₩197,800 | +6.23% | 14.6만 |
|---|
| 2026.07.09 | ₩180,500 | ₩193,200 | ₩180,000 | ₩183,200 | +1.50% | 17만 |
|---|
| 2026.07.08 | ₩190,300 | ₩193,700 | ₩179,400 | ₩180,500 | -5.15% | 15.3만 |
|---|
| 2026.07.07 | ₩203,000 | ₩204,500 | ₩189,100 | ₩197,900 | -2.51% | 16.2만 |
|---|
| 2026.07.06 | ₩210,000 | ₩211,500 | ₩192,400 | ₩198,700 | -5.38% | 16.9만 |
|---|
| 2026.07.03 | ₩218,500 | ₩219,000 | ₩199,600 | ₩213,000 | -2.52% | 16.1만 |
|---|
| 2026.07.02 | ₩245,000 | ₩252,000 | ₩215,500 | ₩219,000 | -10.61% | 25.6만 |
|---|
| 2026.07.01 | ₩231,000 | ₩245,500 | ₩224,500 | ₩240,000 | +3.90% | 25.9만 |
|---|
| 2026.06.30 | ₩215,500 | ₩222,500 | ₩204,000 | ₩214,500 | -0.46% | 15만 |
|---|
| 2026.06.29 | ₩197,000 | ₩217,500 | ₩196,700 | ₩215,500 | +9.39% | 17.8만 |
|---|
| 2026.06.26 | ₩206,500 | ₩209,000 | ₩185,800 | ₩194,000 | -6.05% | 28.8만 |
|---|
| 2026.06.25 | ₩217,000 | ₩223,500 | ₩208,500 | ₩211,000 | -2.76% | 17.7만 |
|---|
| 2026.06.24 | ₩210,000 | ₩220,500 | ₩203,500 | ₩212,000 | +0.95% | 27.3만 |
|---|
| 2026.06.23 | ₩245,000 | ₩248,000 | ₩213,000 | ₩216,000 | -11.84% | 43.2만 |
|---|
| 2026.06.22 | ₩249,000 | ₩266,500 | ₩245,000 | ₩247,000 | -0.80% | 18.6만 |
|---|
| 2026.06.19 | ₩271,500 | ₩271,500 | ₩251,000 | ₩256,500 | -5.52% | 26.7만 |
|---|
| 2026.06.18 | ₩299,000 | ₩299,000 | ₩270,000 | ₩271,500 | -9.20% | 25.3만 |
|---|
| 2026.06.17 | ₩328,500 | ₩329,500 | ₩298,000 | ₩299,500 | -8.83% | 26.2만 |
|---|
| 2026.06.16 | ₩287,500 | ₩335,500 | ₩276,000 | ₩318,000 | +10.61% | 53.1만 |
|---|
| 2026.06.15 | ₩304,000 | ₩304,000 | ₩280,000 | ₩283,000 | -6.91% | 28.5만 |
|---|
| 2026.06.12 | ₩305,000 | ₩329,250 | ₩289,000 | ₩300,000 | -1.64% | 40.5만 |
|---|
| 2026.06.11 | ₩270,000 | ₩293,500 | ₩253,500 | ₩283,500 | +5.00% | 40만 |
|---|
| 2026.06.10 | ₩296,500 | ₩298,000 | ₩258,000 | ₩263,500 | -11.13% | 50 |
|---|
| 2026.06.09 | ₩270,500 | ₩274,500 | ₩232,500 | ₩256,000 | -5.36% | 46.7만 |
|---|
| 2026.06.08 | ₩250,500 | ₩278,000 | ₩250,000 | ₩263,000 | +4.99% | 21.7만 |
|---|
| 2026.06.05 | ₩305,000 | ₩309,000 | ₩285,000 | ₩298,500 | -2.13% | 21.2만 |
|---|
| 2026.06.04 | ₩323,500 | ₩330,500 | ₩310,500 | ₩311,500 | -3.71% | 20.7만 |
|---|
| 2026.06.02 | ₩334,000 | ₩339,500 | ₩304,000 | ₩316,500 | -5.24% | 34.2만 |
|---|
| 2026.06.01 | ₩360,000 | ₩368,500 | ₩335,500 | ₩351,000 | -2.50% | 31.9만 |
|---|
| 2026.05.29 | ₩393,500 | ₩397,500 | ₩344,500 | ₩349,500 | -11.18% | 39.5만 |
|---|
| 2026.05.28 | ₩384,500 | ₩393,000 | ₩348,000 | ₩364,000 | -5.33% | 40.6만 |
|---|
| 2026.05.27 | ₩351,000 | ₩414,000 | ₩345,000 | ₩388,000 | +10.54% | 93.1만 |
|---|
| 2026.05.26 | ₩340,500 | ₩372,000 | ₩321,000 | ₩360,000 | +5.73% | 69.6만 |
|---|
| 2026.05.22 | ₩319,500 | ₩335,000 | ₩309,500 | ₩314,500 | -1.56% | 46만 |
|---|
| 2026.05.21 | ₩287,000 | ₩288,000 | ₩270,000 | ₩280,500 | -2.26% | 28.8만 |
|---|
| 2026.05.20 | ₩287,000 | ₩293,000 | ₩268,500 | ₩277,500 | -3.31% | 27.2만 |
|---|
| 2026.05.19 | ₩308,500 | ₩318,000 | ₩292,500 | ₩294,500 | -4.54% | 27만 |
|---|
| 2026.05.18 | ₩292,000 | ₩323,500 | ₩284,500 | ₩318,000 | +8.90% | 52.6만 |
|---|
| 2026.05.15 | ₩364,500 | ₩365,000 | ₩282,000 | ₩291,000 | -20.16% | 107.3만 |
|---|
| 2026.05.14 | ₩334,000 | ₩375,000 | ₩334,000 | ₩364,500 | +9.13% | 45.4만 |
|---|
| 2026.05.13 | ₩339,500 | ₩344,000 | ₩322,000 | ₩333,500 | -1.77% | 28.5만 |
|---|
| 2026.05.12 | ₩320,500 | ₩348,500 | ₩315,500 | ₩332,500 | +3.74% | 45.9만 |
|---|
| 2026.05.11 | ₩323,500 | ₩333,000 | ₩312,500 | ₩319,500 | -1.24% | 24.3만 |
|---|
| 2026.05.08 | ₩330,000 | ₩330,500 | ₩315,000 | ₩318,500 | -3.48% | 20.4만 |
|---|
| 2026.05.07 | ₩326,500 | ₩331,500 | ₩313,000 | ₩328,000 | +0.46% | 33.1만 |
|---|
| 2026.05.06 | ₩349,000 | ₩349,000 | ₩331,000 | ₩337,500 | -3.30% | 34.3만 |
|---|
| 2026.05.04 | ₩366,500 | ₩366,500 | ₩340,500 | ₩355,500 | -3.00% | 26.5만 |
|---|
| 2026.04.30 | ₩368,000 | ₩388,000 | ₩355,000 | ₩368,000 | 0.00% | 38.2만 |
|---|
| 2026.04.29 | ₩373,500 | ₩382,500 | ₩365,000 | ₩371,500 | -0.54% | 26.3만 |
|---|
| 2026.04.28 | ₩371,000 | ₩395,000 | ₩363,500 | ₩367,500 | -0.94% | 41.6만 |
|---|
| 2026.04.27 | ₩389,000 | ₩389,000 | ₩360,500 | ₩377,000 | -3.08% | 40.6만 |
|---|
| 2026.04.24 | ₩322,000 | ₩399,000 | ₩322,000 | ₩384,000 | +19.25% | 132.7만 |
|---|
| 2026.04.23 | ₩320,000 | ₩326,500 | ₩290,000 | ₩322,000 | +0.63% | 55.3만 |
|---|
| 2026.04.22 | ₩294,000 | ₩321,500 | ₩288,000 | ₩314,000 | +6.80% | 62.5만 |
|---|
| 2026.04.21 | ₩273,500 | ₩314,500 | ₩270,000 | ₩298,500 | +9.14% | 95.2만 |
|---|
| 2026.04.20 | ₩275,000 | ₩292,500 | ₩257,500 | ₩273,000 | -0.73% | 63.1만 |
|---|
| 2026.04.17 | ₩287,000 | ₩287,500 | ₩265,000 | ₩267,500 | -6.79% | 47.9만 |
|---|
| 2026.04.16 | ₩262,500 | ₩304,500 | ₩239,000 | ₩300,000 | +14.29% | 101.5만 |
|---|
| 2026.04.15 | ₩219,500 | ₩244,500 | ₩214,000 | ₩235,000 | +7.06% | 99.7만 |
|---|
| 2026.04.14 | ₩193,500 | ₩195,200 | ₩181,500 | ₩188,100 | -2.79% | 32.5만 |
|---|
| 2026.04.13 | ₩201,500 | ₩202,500 | ₩187,700 | ₩193,600 | -3.92% | 19.5만 |
|---|
| 2026.04.10 | ₩203,000 | ₩203,000 | ₩196,000 | ₩196,300 | -3.30% | 13.3만 |
|---|
| 2026.04.09 | ₩202,000 | ₩205,000 | ₩198,100 | ₩200,000 | -0.99% | 21.7만 |
|---|
| 2026.04.08 | ₩198,500 | ₩199,800 | ₩186,000 | ₩197,200 | -0.65% | 35.6만 |
|---|
| 2026.04.07 | ₩211,000 | ₩211,500 | ₩197,100 | ₩199,800 | -5.31% | 28.2만 |
|---|
| 2026.04.06 | ₩222,000 | ₩225,500 | ₩209,500 | ₩216,500 | -2.48% | 23.4만 |
|---|
| 2026.04.03 | ₩208,500 | ₩235,000 | ₩204,000 | ₩229,500 | +10.07% | 50만 |
|---|
| 2026.04.02 | ₩199,000 | ₩218,000 | ₩193,700 | ₩205,000 | +3.02% | 43.1만 |
|---|
| 2026.04.01 | ₩193,800 | ₩197,200 | ₩179,100 | ₩194,000 | +0.10% | 24만 |
|---|
| 2026.03.31 | ₩202,000 | ₩202,000 | ₩186,200 | ₩187,800 | -7.03% | 31.2만 |
|---|
| 2026.03.30 | ₩172,200 | ₩199,300 | ₩171,200 | ₩190,300 | +10.51% | 33.4만 |
|---|
| 2026.03.27 | ₩179,800 | ₩183,900 | ₩170,900 | ₩178,800 | -0.56% | 15.1만 |
|---|
| 2026.03.26 | ₩188,300 | ₩197,900 | ₩176,500 | ₩183,300 | -2.66% | 22.6만 |
|---|
| 2026.03.25 | ₩183,000 | ₩186,200 | ₩175,700 | ₩182,800 | -0.11% | 15.2만 |
|---|
| 2026.03.24 | ₩198,000 | ₩198,100 | ₩173,000 | ₩177,600 | -10.30% | 38만 |
|---|
| 2026.03.23 | ₩206,000 | ₩207,000 | ₩192,000 | ₩192,200 | -6.70% | 22.1만 |
|---|
| 2026.03.20 | ₩211,000 | ₩228,000 | ₩199,500 | ₩203,000 | -3.79% | 40.6만 |
|---|
| 2026.03.19 | ₩196,900 | ₩206,000 | ₩192,100 | ₩198,200 | +0.66% | 25.6만 |
|---|
| 2026.03.18 | ₩170,900 | ₩199,500 | ₩169,900 | ₩193,600 | +13.28% | 49.2만 |
|---|
| 2026.03.17 | ₩157,500 | ₩173,100 | ₩156,500 | ₩165,000 | +4.76% | 20.2만 |
|---|
| 2026.03.16 | ₩169,000 | ₩169,200 | ₩155,500 | ₩158,100 | -6.45% | 20만 |
|---|
| 2026.03.13 | ₩165,500 | ₩174,000 | ₩163,100 | ₩166,000 | +0.30% | 29.6만 |
|---|
| 2026.03.12 | ₩147,600 | ₩171,700 | ₩146,700 | ₩165,800 | +12.33% | 63.6만 |
|---|
| 2026.03.11 | ₩144,000 | ₩151,200 | ₩143,900 | ₩146,700 | +1.88% | 12.8만 |
|---|
| 2026.03.10 | ₩149,600 | ₩149,600 | ₩138,900 | ₩141,700 | -5.28% | 10.9만 |
|---|
| 2026.03.09 | ₩152,300 | ₩154,100 | ₩139,500 | ₩146,500 | -3.81% | 16.9만 |
|---|
| 2026.03.06 | ₩134,400 | ₩152,800 | ₩133,400 | ₩151,500 | +12.72% | 29.9만 |
|---|
| 2026.03.05 | ₩131,600 | ₩135,700 | ₩128,000 | ₩131,300 | -0.23% | 10.3만 |
|---|
| 2026.03.04 | ₩142,900 | ₩143,400 | ₩115,800 | ₩120,600 | -15.61% | 25.8만 |
|---|
| 2026.03.03 | ₩151,000 | ₩158,400 | ₩148,000 | ₩148,200 | -1.85% | 21.9만 |
|---|
| 2026.02.27 | ₩148,300 | ₩154,500 | ₩140,500 | ₩152,000 | +2.49% | 24.1만 |
|---|
| 2026.02.26 | ₩148,700 | ₩150,700 | ₩142,900 | ₩145,300 | -2.29% | 12.5만 |
|---|
| 2026.02.25 | ₩150,600 | ₩151,700 | ₩146,800 | ₩147,700 | -1.93% | 15.1만 |
|---|
| 2026.02.24 | ₩148,200 | ₩151,900 | ₩145,200 | ₩150,900 | +1.82% | 13.5만 |
|---|
| 2026.02.23 | ₩154,000 | ₩154,400 | ₩145,000 | ₩146,400 | -4.94% | 17.1만 |
|---|
| 2026.02.20 | ₩157,700 | ₩159,000 | ₩151,600 | ₩152,400 | -3.36% | 17.7만 |
|---|
| 2026.02.19 | ₩151,800 | ₩162,000 | ₩150,800 | ₩158,400 | +4.35% | 30.8만 |
|---|
| 2026.02.13 | ₩151,300 | ₩153,100 | ₩148,500 | ₩150,600 | -0.46% | 19.7만 |
|---|
| 2026.02.12 | ₩148,700 | ₩157,300 | ₩146,500 | ₩155,600 | +4.64% | 24.8만 |
|---|
| 2026.02.11 | ₩154,500 | ₩158,300 | ₩146,900 | ₩148,700 | -3.75% | 26.2만 |
|---|
| 2026.02.10 | ₩154,200 | ₩157,200 | ₩146,000 | ₩151,900 | -1.49% | 20.7만 |
|---|
| 2026.02.09 | ₩148,800 | ₩163,300 | ₩148,800 | ₩155,000 | +4.17% | 46.4만 |
|---|
| 2026.02.06 | ₩133,100 | ₩159,000 | ₩131,900 | ₩151,100 | +13.52% | 98.6만 |
|---|
| 2026.02.05 | ₩147,500 | ₩147,900 | ₩135,100 | ₩138,500 | -6.10% | 57만 |
|---|
| 2026.02.04 | ₩117,600 | ₩151,600 | ₩117,600 | ₩151,100 | +28.49% | 129.6만 |
|---|
| 2026.02.03 | ₩113,500 | ₩118,000 | ₩113,300 | ₩118,000 | +3.96% | 16.4만 |
|---|
| 2026.02.02 | ₩113,000 | ₩115,500 | ₩110,300 | ₩110,700 | -2.04% | 10.9만 |
|---|
| 2026.01.30 | ₩117,700 | ₩118,300 | ₩111,600 | ₩115,400 | -1.95% | 21.7만 |
|---|
| 2026.01.29 | ₩118,100 | ₩123,500 | ₩115,200 | ₩119,600 | +1.27% | 19.3만 |
|---|
| 2026.01.28 | ₩119,700 | ₩120,500 | ₩114,100 | ₩117,500 | -1.84% | 18.3만 |
|---|
| 2026.01.27 | ₩118,800 | ₩120,800 | ₩115,900 | ₩119,100 | +0.25% | 13.4만 |
|---|
| 2026.01.26 | ₩125,100 | ₩128,800 | ₩119,200 | ₩119,500 | -4.48% | 18.5만 |
|---|
| 2026.01.23 | ₩116,600 | ₩124,800 | ₩116,600 | ₩123,600 | +6.00% | 29.8만 |
|---|
| 2026.01.22 | ₩115,300 | ₩117,200 | ₩111,100 | ₩115,300 | 0.00% | 12만 |
|---|
| 2026.01.21 | ₩111,800 | ₩114,200 | ₩110,200 | ₩114,200 | +2.15% | 9.4만 |
|---|
| 2026.01.20 | ₩114,300 | ₩119,400 | ₩110,800 | ₩115,200 | +0.79% | 13.2만 |
|---|
| 2026.01.19 | ₩113,700 | ₩116,000 | ₩113,000 | ₩114,400 | +0.62% | 8만 |
|---|
| 2026.01.16 | ₩120,900 | ₩120,900 | ₩113,200 | ₩113,700 | -5.96% | 16만 |
|---|
| 2026.01.15 | ₩111,400 | ₩119,000 | ₩109,500 | ₩119,000 | +6.82% | 25.2만 |
|---|
| 2026.01.14 | ₩110,500 | ₩112,300 | ₩107,600 | ₩111,300 | +0.72% | 16.8만 |
|---|
| 2026.01.13 | ₩107,000 | ₩112,000 | ₩104,300 | ₩111,200 | +3.93% | 24.4만 |
|---|
| 2026.01.12 | ₩104,200 | ₩106,700 | ₩103,000 | ₩104,500 | +0.29% | 15.7만 |
|---|
| 2026.01.09 | ₩103,600 | ₩103,900 | ₩100,300 | ₩101,700 | -1.83% | 10.5만 |
|---|
| 2026.01.08 | ₩103,400 | ₩104,800 | ₩101,000 | ₩101,800 | -1.55% | 14.8만 |
|---|
| 2026.01.07 | ₩106,800 | ₩107,100 | ₩102,800 | ₩104,200 | -2.43% | 13.8만 |
|---|
| 2026.01.06 | ₩107,900 | ₩110,700 | ₩105,000 | ₩106,700 | -1.11% | 13.6만 |
|---|
| 2026.01.05 | ₩107,600 | ₩110,400 | ₩104,700 | ₩108,100 | +0.46% | 17.2만 |
|---|
| 2026.01.02 | ₩115,200 | ₩115,300 | ₩105,400 | ₩105,500 | -8.42% | 22.9만 |
|---|
| 2025.12.30 | ₩115,300 | ₩118,600 | ₩114,200 | ₩115,200 | -0.09% | 8.9만 |
|---|
| 2025.12.29 | ₩114,200 | ₩117,800 | ₩112,900 | ₩116,300 | +1.84% | 8.9만 |
|---|
| 2025.12.26 | ₩121,600 | ₩122,400 | ₩115,500 | ₩116,000 | -4.61% | 9.8만 |
|---|
| 2025.12.24 | ₩119,600 | ₩124,500 | ₩119,200 | ₩120,900 | +1.09% | 9.5만 |
|---|
| 2025.12.23 | ₩121,200 | ₩126,500 | ₩119,100 | ₩121,900 | +0.58% | 30.3만 |
|---|
| 2025.12.22 | ₩116,700 | ₩116,700 | ₩114,000 | ₩114,800 | -1.63% | 8만 |
|---|
| 2025.12.19 | ₩107,700 | ₩115,900 | ₩107,700 | ₩114,800 | +6.59% | 27만 |
|---|
| 2025.12.18 | ₩107,000 | ₩107,200 | ₩104,600 | ₩106,000 | -0.93% | 7.4만 |
|---|
| 2025.12.17 | ₩108,100 | ₩111,800 | ₩106,600 | ₩108,600 | +0.46% | 12.2만 |
|---|
| 2025.12.16 | ₩105,000 | ₩112,300 | ₩104,000 | ₩105,200 | +0.19% | 18.2만 |
|---|
| 2025.12.15 | ₩104,500 | ₩113,400 | ₩103,300 | ₩105,500 | +0.96% | 25.2만 |
|---|
| 2025.12.12 | ₩100,800 | ₩104,700 | ₩100,600 | ₩103,500 | +2.68% | 14.6만 |
|---|
| 2025.12.11 | ₩101,000 | ₩102,400 | ₩99,000 | ₩99,900 | -1.09% | 11.1만 |
|---|
| 2025.12.10 | ₩102,600 | ₩102,600 | ₩99,600 | ₩99,600 | -2.92% | 6.5만 |
|---|
| 2025.12.09 | ₩99,200 | ₩102,400 | ₩98,300 | ₩101,800 | +2.62% | 11.5만 |
|---|
| 2025.12.08 | ₩100,500 | ₩100,700 | ₩97,800 | ₩99,000 | -1.49% | 17.2만 |
|---|
| 2025.12.05 | ₩100,000 | ₩101,500 | ₩99,000 | ₩100,800 | +0.80% | 7.7만 |
|---|
| 2025.12.04 | ₩102,100 | ₩102,800 | ₩99,500 | ₩100,700 | -1.37% | 6.2만 |
|---|
| 2025.12.03 | ₩101,900 | ₩103,500 | ₩100,100 | ₩103,300 | +1.37% | 6.1만 |
|---|
| 2025.12.02 | ₩101,200 | ₩102,000 | ₩99,600 | ₩101,600 | +0.40% | 3.9만 |
|---|
| 2025.12.01 | ₩105,400 | ₩105,500 | ₩99,800 | ₩101,200 | -3.98% | 9.6만 |
|---|
| 2025.11.28 | ₩105,700 | ₩106,000 | ₩101,100 | ₩104,100 | -1.51% | 8.6만 |
|---|
| 2025.11.27 | ₩103,600 | ₩107,600 | ₩103,200 | ₩104,900 | +1.25% | 9.8만 |
|---|
| 2025.11.26 | ₩102,100 | ₩102,400 | ₩99,900 | ₩102,100 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩102,500 | ₩104,300 | ₩99,300 | ₩99,800 | -2.63% | 7만 |
|---|
| 2025.11.24 | ₩103,700 | ₩104,500 | ₩99,800 | ₩100,400 | -3.18% | 7.5만 |
|---|
| 2025.11.21 | ₩102,600 | ₩106,700 | ₩102,000 | ₩102,500 | -0.10% | 8.7만 |
|---|
| 2025.11.20 | ₩109,000 | ₩111,100 | ₩107,800 | ₩108,300 | -0.64% | 9.5만 |
|---|
| 2025.11.19 | ₩110,400 | ₩110,400 | ₩104,200 | ₩105,700 | -4.26% | 9.7만 |
|---|
| 2025.11.18 | ₩112,100 | ₩113,800 | ₩108,500 | ₩108,800 | -2.94% | 9.5만 |
|---|
| 2025.11.17 | ₩118,600 | ₩118,700 | ₩112,100 | ₩112,200 | -5.40% | 10.6만 |
|---|
| 2025.11.14 | ₩118,000 | ₩122,000 | ₩117,300 | ₩117,500 | -0.42% | 12.5만 |
|---|
| 2025.11.13 | ₩119,600 | ₩127,300 | ₩116,200 | ₩123,200 | +3.01% | 21.4만 |
|---|
| 2025.11.12 | ₩112,100 | ₩122,000 | ₩111,300 | ₩119,600 | +6.69% | 36.9만 |
|---|
| 2025.11.11 | ₩113,700 | ₩116,100 | ₩102,800 | ₩108,600 | -4.49% | 21.3만 |
|---|
| 2025.11.10 | ₩113,000 | ₩114,300 | ₩110,400 | ₩113,600 | +0.53% | 11.6만 |
|---|
| 2025.11.07 | ₩110,600 | ₩113,900 | ₩109,400 | ₩112,500 | +1.72% | 13.1만 |
|---|
| 2025.11.06 | ₩120,000 | ₩121,600 | ₩113,600 | ₩114,200 | -4.83% | 14.2만 |
|---|
| 2025.11.05 | ₩119,900 | ₩119,900 | ₩111,400 | ₩115,200 | -3.92% | 17.6만 |
|---|
| 2025.11.04 | ₩128,900 | ₩129,300 | ₩118,500 | ₩120,700 | -6.36% | 33.8만 |
|---|
| 2025.11.03 | ₩114,500 | ₩131,800 | ₩114,500 | ₩128,600 | +12.31% | 42.1만 |
|---|
| 2025.10.31 | ₩115,900 | ₩116,300 | ₩112,700 | ₩114,200 | -1.47% | 15만 |
|---|
| 2025.10.30 | ₩115,600 | ₩118,800 | ₩114,700 | ₩117,100 | +1.30% | 15.5만 |
|---|
| 2025.10.29 | ₩117,000 | ₩118,000 | ₩112,700 | ₩117,900 | +0.77% | 26.2만 |
|---|
| 2025.10.28 | ₩115,300 | ₩119,600 | ₩110,500 | ₩118,100 | +2.43% | 18.5만 |
|---|
| 2025.10.27 | ₩110,100 | ₩117,300 | ₩110,000 | ₩117,000 | +6.27% | 29.5만 |
|---|
| 2025.10.24 | ₩102,200 | ₩109,500 | ₩102,000 | ₩108,000 | +5.68% | 21.7만 |
|---|
| 2025.10.23 | ₩102,300 | ₩104,500 | ₩101,600 | ₩101,700 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩99,500 | ₩104,100 | ₩97,600 | ₩104,000 | +4.52% | 19.2만 |
|---|
| 2025.10.21 | ₩98,700 | ₩101,500 | ₩98,400 | ₩99,300 | +0.61% | 15.5만 |
|---|
| 2025.10.20 | ₩100,000 | ₩100,200 | ₩97,200 | ₩98,300 | -1.70% | 13.6만 |
|---|
| 2025.10.17 | ₩99,700 | ₩100,500 | ₩98,300 | ₩99,400 | -0.30% | 10.7만 |
|---|
| 2025.10.16 | ₩96,900 | ₩100,600 | ₩96,800 | ₩100,600 | +3.82% | 53.9만 |
|---|
| 2025.10.15 | ₩89,900 | ₩96,500 | ₩89,100 | ₩95,900 | +6.67% | 21.7만 |
|---|
| 2025.10.14 | ₩86,400 | ₩89,300 | ₩86,400 | ₩88,600 | +2.55% | 9.8만 |
|---|
| 2025.10.13 | ₩85,700 | ₩86,300 | ₩83,400 | ₩85,900 | +0.23% | 10.1만 |
|---|
| 2025.10.10 | ₩86,500 | ₩87,200 | ₩85,200 | ₩86,500 | 0.00% | 8.2만 |
|---|