시장 데이터를 불러오는 중
전체 종목
고려아연 과거 주가
Korea Zinc · 010130.KS · KOSPI
주요 제품·사업: 연,아연괴 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Zinc · 010130.KS · KOSPI
주요 제품·사업: 연,아연괴 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,025,000 | ₩1,037,000 | ₩1,003,000 | ₩1,010,000 | -1.46% | 9.3천 |
| 2026.10.08 | ₩1,061,000 | ₩1,061,000 | ₩1,027,000 | ₩1,033,000 | -2.64% | 2.1만 |
| 2026.10.07 | ₩1,096,000 | ₩1,096,000 | ₩1,061,000 | ₩1,063,000 | -3.01% | 1.4만 |
| 2026.10.06 | ₩1,105,000 | ₩1,110,000 | ₩1,080,000 | ₩1,109,000 | +0.36% | 1.3만 |
| 2026.10.02 | ₩1,069,000 | ₩1,087,000 | ₩1,066,000 | ₩1,080,000 | +1.03% | 9.6천 |
| 2026.10.01 | ₩1,075,000 | ₩1,075,000 | ₩1,052,000 | ₩1,069,000 | -0.56% | 1.2만 |
| 2026.09.30 | ₩1,077,000 | ₩1,083,000 | ₩1,058,000 | ₩1,070,000 | -0.65% | 1.6만 |
| 2026.09.29 | ₩1,088,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,046,000 |
| ₩1,064,000 |
| -2.21% |
| 2.5만 |
| 2026.09.28 | ₩1,114,000 | ₩1,115,000 | ₩1,093,000 | ₩1,102,000 | -1.08% | 1.4만 |
|---|
| 2026.09.23 | ₩1,118,000 | ₩1,119,000 | ₩1,107,000 | ₩1,116,000 | -0.18% | 8.4천 |
|---|
| 2026.09.22 | ₩1,147,000 | ₩1,147,000 | ₩1,106,000 | ₩1,110,000 | -3.23% | 1.9만 |
|---|
| 2026.09.21 | ₩1,132,000 | ₩1,132,000 | ₩1,116,000 | ₩1,123,000 | -0.80% | 8.9천 |
|---|
| 2026.09.18 | ₩1,159,000 | ₩1,159,000 | ₩1,124,000 | ₩1,124,000 | -3.02% | 2.5만 |
|---|
| 2026.09.17 | ₩1,134,000 | ₩1,143,000 | ₩1,121,000 | ₩1,123,000 | -0.97% | 1.3만 |
|---|
| 2026.09.16 | ₩1,133,000 | ₩1,141,000 | ₩1,120,000 | ₩1,134,000 | +0.09% | 1.1만 |
|---|
| 2026.09.15 | ₩1,147,000 | ₩1,149,000 | ₩1,125,000 | ₩1,138,000 | -0.78% | 1.3만 |
|---|
| 2026.09.14 | ₩1,168,000 | ₩1,172,000 | ₩1,152,000 | ₩1,163,000 | -0.43% | 1.5만 |
|---|
| 2026.09.11 | ₩1,190,000 | ₩1,193,000 | ₩1,160,000 | ₩1,179,000 | -0.92% | 1.1만 |
|---|
| 2026.09.10 | ₩1,211,000 | ₩1,224,000 | ₩1,197,000 | ₩1,224,000 | +1.07% | 3.1만 |
|---|
| 2026.09.09 | ₩1,214,000 | ₩1,233,000 | ₩1,198,000 | ₩1,227,000 | +1.07% | 2.7만 |
|---|
| 2026.09.08 | ₩1,255,000 | ₩1,264,000 | ₩1,212,000 | ₩1,213,000 | -3.35% | 1.2만 |
|---|
| 2026.09.07 | ₩1,235,000 | ₩1,235,000 | ₩1,215,000 | ₩1,224,000 | -0.89% | 1.6만 |
|---|
| 2026.09.04 | ₩1,251,000 | ₩1,254,000 | ₩1,206,000 | ₩1,222,000 | -2.32% | 1.4만 |
|---|
| 2026.09.03 | ₩1,217,000 | ₩1,237,000 | ₩1,180,000 | ₩1,224,000 | +0.58% | 2만 |
|---|
| 2026.09.02 | ₩1,209,000 | ₩1,218,000 | ₩1,178,000 | ₩1,216,000 | +0.58% | 3만 |
|---|
| 2026.09.01 | ₩1,273,000 | ₩1,277,000 | ₩1,236,000 | ₩1,251,000 | -1.73% | 2.2만 |
|---|
| 2026.08.31 | ₩1,320,000 | ₩1,322,000 | ₩1,258,000 | ₩1,277,000 | -3.26% | 4만 |
|---|
| 2026.08.28 | ₩1,381,000 | ₩1,388,000 | ₩1,354,000 | ₩1,375,000 | -0.43% | 2.1만 |
|---|
| 2026.08.27 | ₩1,386,000 | ₩1,386,000 | ₩1,346,000 | ₩1,372,000 | -1.01% | 1.8만 |
|---|
| 2026.08.26 | ₩1,399,000 | ₩1,404,000 | ₩1,365,000 | ₩1,372,000 | -1.93% | 2.4만 |
|---|
| 2026.08.25 | ₩1,330,000 | ₩1,430,000 | ₩1,329,000 | ₩1,427,000 | +7.29% | 6.7만 |
|---|
| 2026.08.24 | ₩1,274,000 | ₩1,360,000 | ₩1,263,000 | ₩1,344,000 | +5.49% | 5.9만 |
|---|
| 2026.08.21 | ₩1,230,000 | ₩1,309,000 | ₩1,230,000 | ₩1,237,000 | +0.57% | 4.5만 |
|---|
| 2026.08.20 | ₩1,192,000 | ₩1,300,000 | ₩1,192,000 | ₩1,238,000 | +3.86% | 5.5만 |
|---|
| 2026.08.19 | ₩1,179,000 | ₩1,179,000 | ₩1,125,000 | ₩1,145,000 | -2.88% | 1.8만 |
|---|
| 2026.08.18 | ₩1,213,000 | ₩1,247,000 | ₩1,196,000 | ₩1,219,000 | +0.49% | 2.4만 |
|---|
| 2026.08.14 | ₩1,228,000 | ₩1,228,000 | ₩1,171,000 | ₩1,196,000 | -2.61% | 2.1만 |
|---|
| 2026.08.13 | ₩1,221,000 | ₩1,233,000 | ₩1,192,000 | ₩1,233,000 | +0.98% | 2.6만 |
|---|
| 2026.08.12 | ₩1,238,000 | ₩1,240,000 | ₩1,192,000 | ₩1,215,000 | -1.86% | 2.3만 |
|---|
| 2026.08.11 | ₩1,333,000 | ₩1,335,000 | ₩1,204,000 | ₩1,229,000 | -7.80% | 4.7만 |
|---|
| 2026.08.10 | ₩1,165,000 | ₩1,258,000 | ₩1,148,000 | ₩1,235,000 | +6.01% | 5.4만 |
|---|
| 2026.08.07 | ₩1,211,000 | ₩1,213,000 | ₩1,086,000 | ₩1,106,000 | -8.67% | 3.4만 |
|---|
| 2026.08.06 | ₩1,161,000 | ₩1,297,000 | ₩1,150,000 | ₩1,234,000 | +6.29% | 8.5만 |
|---|
| 2026.08.05 | ₩1,052,000 | ₩1,117,000 | ₩1,052,000 | ₩1,095,000 | +4.09% | 1.6만 |
|---|
| 2026.08.04 | ₩1,002,000 | ₩1,060,000 | ₩1,001,000 | ₩1,044,000 | +4.19% | 1.4만 |
|---|
| 2026.08.03 | ₩972,000 | ₩1,048,000 | ₩963,000 | ₩1,020,000 | +4.94% | 1.9만 |
|---|
| 2026.07.31 | ₩970,000 | ₩1,020,000 | ₩950,000 | ₩999,000 | +2.99% | 2.6만 |
|---|
| 2026.07.30 | ₩915,000 | ₩978,000 | ₩910,000 | ₩925,000 | +1.09% | 2.1만 |
|---|
| 2026.07.29 | ₩971,000 | ₩972,000 | ₩877,000 | ₩923,000 | -4.94% | 2만 |
|---|
| 2026.07.28 | ₩1,007,000 | ₩1,007,000 | ₩933,000 | ₩950,000 | -5.66% | 1.8만 |
|---|
| 2026.07.27 | ₩1,079,000 | ₩1,080,000 | ₩1,025,000 | ₩1,029,000 | -4.63% | 1.5만 |
|---|
| 2026.07.24 | ₩1,017,000 | ₩1,085,000 | ₩1,017,000 | ₩1,075,000 | +5.70% | 1.9만 |
|---|
| 2026.07.23 | ₩990,000 | ₩1,050,000 | ₩990,000 | ₩1,043,000 | +5.35% | 1.4만 |
|---|
| 2026.07.22 | ₩974,000 | ₩1,030,000 | ₩973,000 | ₩994,000 | +2.05% | 1.4만 |
|---|
| 2026.07.21 | ₩945,000 | ₩968,000 | ₩920,000 | ₩955,000 | +1.06% | 1.2만 |
|---|
| 2026.07.20 | ₩1,009,000 | ₩1,029,000 | ₩946,000 | ₩956,000 | -5.25% | 1.5만 |
|---|
| 2026.07.16 | ₩1,029,000 | ₩1,030,000 | ₩990,000 | ₩1,029,000 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩1,032,000 | ₩1,060,000 | ₩1,016,000 | ₩1,020,000 | -1.16% | 1.3만 |
|---|
| 2026.07.14 | ₩1,042,000 | ₩1,054,000 | ₩1,004,000 | ₩1,015,000 | -2.59% | 1.8만 |
|---|
| 2026.07.13 | ₩1,063,000 | ₩1,085,000 | ₩1,010,000 | ₩1,025,000 | -3.57% | 1.4만 |
|---|
| 2026.07.10 | ₩1,028,000 | ₩1,093,000 | ₩1,028,000 | ₩1,043,000 | +1.46% | 1.6만 |
|---|
| 2026.07.09 | ₩1,020,000 | ₩1,059,000 | ₩991,000 | ₩1,003,000 | -1.67% | 2.4만 |
|---|
| 2026.07.08 | ₩1,095,000 | ₩1,098,000 | ₩1,016,000 | ₩1,034,000 | -5.57% | 1.7만 |
|---|
| 2026.07.07 | ₩1,112,000 | ₩1,112,000 | ₩1,050,000 | ₩1,094,000 | -1.62% | 1.5만 |
|---|
| 2026.07.06 | ₩1,118,000 | ₩1,149,000 | ₩1,083,000 | ₩1,113,000 | -0.45% | 1.4만 |
|---|
| 2026.07.03 | ₩1,101,000 | ₩1,121,000 | ₩1,049,000 | ₩1,115,000 | +1.27% | 1.8만 |
|---|
| 2026.07.02 | ₩1,098,000 | ₩1,108,000 | ₩1,051,000 | ₩1,084,000 | -1.28% | 1.7만 |
|---|
| 2026.07.01 | ₩1,104,000 | ₩1,118,000 | ₩1,060,000 | ₩1,095,000 | -0.82% | 2.1만 |
|---|
| 2026.06.30 | ₩1,125,000 | ₩1,125,000 | ₩1,072,000 | ₩1,080,000 | -4.00% | 2.2만 |
|---|
| 2026.06.29 | ₩1,066,000 | ₩1,133,000 | ₩1,043,000 | ₩1,125,000 | +5.53% | 1.9만 |
|---|
| 2026.06.26 | ₩1,121,000 | ₩1,121,000 | ₩1,021,000 | ₩1,056,000 | -5.80% | 2.2만 |
|---|
| 2026.06.25 | ₩1,110,000 | ₩1,157,000 | ₩1,102,000 | ₩1,110,000 | 0.00% | 1.8만 |
|---|
| 2026.06.24 | ₩1,070,000 | ₩1,125,000 | ₩1,064,000 | ₩1,098,000 | +2.62% | 2.5만 |
|---|
| 2026.06.23 | ₩1,145,000 | ₩1,156,000 | ₩1,080,000 | ₩1,084,000 | -5.33% | 3만 |
|---|
| 2026.06.22 | ₩1,191,000 | ₩1,193,000 | ₩1,144,000 | ₩1,147,000 | -3.69% | 1.7만 |
|---|
| 2026.06.19 | ₩1,220,000 | ₩1,230,000 | ₩1,169,000 | ₩1,192,000 | -2.30% | 4.6만 |
|---|
| 2026.06.18 | ₩1,255,000 | ₩1,268,000 | ₩1,204,000 | ₩1,209,000 | -3.67% | 2.1만 |
|---|
| 2026.06.17 | ₩1,330,000 | ₩1,330,000 | ₩1,248,000 | ₩1,261,000 | -5.19% | 1.3만 |
|---|
| 2026.06.16 | ₩1,299,000 | ₩1,323,000 | ₩1,262,000 | ₩1,293,000 | -0.46% | 1.8만 |
|---|
| 2026.06.15 | ₩1,240,000 | ₩1,272,000 | ₩1,222,000 | ₩1,253,000 | +1.05% | 1.4만 |
|---|
| 2026.06.12 | ₩1,220,000 | ₩1,250,000 | ₩1,193,000 | ₩1,201,000 | -1.56% | 2.1만 |
|---|
| 2026.06.11 | ₩1,131,000 | ₩1,165,000 | ₩1,085,000 | ₩1,164,000 | +2.92% | 3.2만 |
|---|
| 2026.06.10 | ₩1,169,000 | ₩1,200,000 | ₩1,140,000 | ₩1,186,000 | +1.45% | 19 |
|---|
| 2026.06.09 | ₩1,159,000 | ₩1,222,000 | ₩1,159,000 | ₩1,212,000 | +4.57% | 2.2만 |
|---|
| 2026.06.08 | ₩1,148,000 | ₩1,178,000 | ₩1,131,000 | ₩1,149,000 | +0.09% | 2.5만 |
|---|
| 2026.06.05 | ₩1,319,000 | ₩1,319,000 | ₩1,223,000 | ₩1,265,000 | -4.09% | 1.5만 |
|---|
| 2026.06.04 | ₩1,323,000 | ₩1,333,000 | ₩1,290,000 | ₩1,316,000 | -0.53% | 2만 |
|---|
| 2026.06.02 | ₩1,352,000 | ₩1,368,000 | ₩1,302,000 | ₩1,322,000 | -2.22% | 2.8만 |
|---|
| 2026.06.01 | ₩1,355,000 | ₩1,409,000 | ₩1,331,000 | ₩1,375,000 | +1.48% | 2.3만 |
|---|
| 2026.05.29 | ₩1,385,000 | ₩1,405,000 | ₩1,342,000 | ₩1,373,000 | -0.87% | 2.3만 |
|---|
| 2026.05.28 | ₩1,396,000 | ₩1,409,000 | ₩1,310,000 | ₩1,365,000 | -2.22% | 3만 |
|---|
| 2026.05.27 | ₩1,445,000 | ₩1,445,000 | ₩1,387,000 | ₩1,396,000 | -3.39% | 1.9만 |
|---|
| 2026.05.26 | ₩1,466,000 | ₩1,490,000 | ₩1,432,000 | ₩1,444,000 | -1.50% | 1.9만 |
|---|
| 2026.05.22 | ₩1,446,000 | ₩1,446,000 | ₩1,405,000 | ₩1,430,000 | -1.11% | 2.2만 |
|---|
| 2026.05.21 | ₩1,351,000 | ₩1,425,000 | ₩1,346,000 | ₩1,405,000 | +4.00% | 2.5만 |
|---|
| 2026.05.20 | ₩1,390,000 | ₩1,409,000 | ₩1,298,000 | ₩1,314,000 | -5.47% | 3.1만 |
|---|
| 2026.05.19 | ₩1,438,000 | ₩1,438,000 | ₩1,337,000 | ₩1,374,000 | -4.45% | 2.1만 |
|---|
| 2026.05.18 | ₩1,430,000 | ₩1,430,000 | ₩1,366,000 | ₩1,420,000 | -0.70% | 1.8만 |
|---|
| 2026.05.15 | ₩1,513,000 | ₩1,514,000 | ₩1,400,000 | ₩1,426,000 | -5.75% | 2.9만 |
|---|
| 2026.05.14 | ₩1,519,000 | ₩1,547,000 | ₩1,475,000 | ₩1,511,000 | -0.53% | 3.7만 |
|---|
| 2026.05.13 | ₩1,531,000 | ₩1,536,000 | ₩1,480,000 | ₩1,501,000 | -1.96% | 2.4만 |
|---|
| 2026.05.12 | ₩1,547,000 | ₩1,596,000 | ₩1,491,000 | ₩1,512,000 | -2.26% | 4.3만 |
|---|
| 2026.05.11 | ₩1,575,000 | ₩1,575,000 | ₩1,520,000 | ₩1,528,000 | -2.98% | 3.3만 |
|---|
| 2026.05.08 | ₩1,585,000 | ₩1,586,000 | ₩1,540,000 | ₩1,559,000 | -1.64% | 3.3만 |
|---|
| 2026.05.07 | ₩1,745,000 | ₩1,745,000 | ₩1,537,000 | ₩1,560,000 | -10.60% | 12.9만 |
|---|
| 2026.05.06 | ₩1,635,000 | ₩1,786,000 | ₩1,605,000 | ₩1,747,000 | +6.85% | 8.6만 |
|---|
| 2026.05.04 | ₩1,600,000 | ₩1,642,000 | ₩1,600,000 | ₩1,629,000 | +1.81% | 3.5만 |
|---|
| 2026.04.30 | ₩1,587,000 | ₩1,605,000 | ₩1,537,000 | ₩1,579,000 | -0.50% | 14만 |
|---|
| 2026.04.29 | ₩1,631,000 | ₩1,631,000 | ₩1,561,000 | ₩1,604,000 | -1.66% | 4.3만 |
|---|
| 2026.04.28 | ₩1,645,000 | ₩1,657,000 | ₩1,619,000 | ₩1,627,000 | -1.09% | 3.6만 |
|---|
| 2026.04.27 | ₩1,643,000 | ₩1,651,000 | ₩1,610,000 | ₩1,642,000 | -0.06% | 2.2만 |
|---|
| 2026.04.24 | ₩1,663,000 | ₩1,664,000 | ₩1,624,000 | ₩1,642,000 | -1.26% | 2.4만 |
|---|
| 2026.04.23 | ₩1,717,000 | ₩1,749,000 | ₩1,628,000 | ₩1,674,000 | -2.50% | 3.6만 |
|---|
| 2026.04.22 | ₩1,670,000 | ₩1,700,000 | ₩1,654,000 | ₩1,698,000 | +1.68% | 1.9만 |
|---|
| 2026.04.21 | ₩1,680,000 | ₩1,692,000 | ₩1,661,000 | ₩1,670,000 | -0.60% | 1.6만 |
|---|
| 2026.04.20 | ₩1,697,000 | ₩1,697,000 | ₩1,665,000 | ₩1,665,000 | -1.89% | 1.3만 |
|---|
| 2026.04.17 | ₩1,716,000 | ₩1,718,000 | ₩1,667,000 | ₩1,679,000 | -2.16% | 1.4만 |
|---|
| 2026.04.16 | ₩1,685,000 | ₩1,735,000 | ₩1,680,000 | ₩1,694,000 | +0.53% | 2.4만 |
|---|
| 2026.04.15 | ₩1,695,000 | ₩1,727,500 | ₩1,647,000 | ₩1,660,000 | -2.06% | 2.7만 |
|---|
| 2026.04.14 | ₩1,703,000 | ₩1,709,000 | ₩1,649,000 | ₩1,649,000 | -3.17% | 2.2만 |
|---|
| 2026.04.13 | ₩1,552,000 | ₩1,688,000 | ₩1,546,000 | ₩1,663,000 | +7.15% | 4.3만 |
|---|
| 2026.04.10 | ₩1,549,000 | ₩1,610,000 | ₩1,549,000 | ₩1,581,000 | +2.07% | 2.4만 |
|---|
| 2026.04.09 | ₩1,589,000 | ₩1,615,000 | ₩1,520,000 | ₩1,526,000 | -3.96% | 2.9만 |
|---|
| 2026.04.08 | ₩1,548,000 | ₩1,596,000 | ₩1,525,000 | ₩1,585,000 | +2.39% | 44.8만 |
|---|
| 2026.04.07 | ₩1,483,000 | ₩1,493,000 | ₩1,456,000 | ₩1,473,000 | -0.67% | 1.5만 |
|---|
| 2026.04.06 | ₩1,490,000 | ₩1,537,000 | ₩1,472,000 | ₩1,481,000 | -0.60% | 1.4만 |
|---|
| 2026.04.03 | ₩1,495,000 | ₩1,501,000 | ₩1,465,000 | ₩1,484,000 | -0.74% | 1.2만 |
|---|
| 2026.04.02 | ₩1,545,000 | ₩1,571,000 | ₩1,449,000 | ₩1,468,000 | -4.98% | 2.5만 |
|---|
| 2026.04.01 | ₩1,509,000 | ₩1,528,000 | ₩1,471,000 | ₩1,516,000 | +0.46% | 2.5만 |
|---|
| 2026.03.31 | ₩1,430,000 | ₩1,448,000 | ₩1,401,000 | ₩1,422,000 | -0.56% | 2.4만 |
|---|
| 2026.03.30 | ₩1,407,000 | ₩1,480,000 | ₩1,395,000 | ₩1,478,000 | +5.05% | 2.4만 |
|---|
| 2026.03.27 | ₩1,490,000 | ₩1,490,000 | ₩1,415,000 | ₩1,483,000 | -0.47% | 3만 |
|---|
| 2026.03.26 | ₩1,593,000 | ₩1,593,000 | ₩1,521,000 | ₩1,546,000 | -2.95% | 1.6만 |
|---|
| 2026.03.25 | ₩1,586,000 | ₩1,606,000 | ₩1,560,000 | ₩1,593,000 | +0.44% | 2.2만 |
|---|
| 2026.03.24 | ₩1,551,000 | ₩1,563,000 | ₩1,488,000 | ₩1,543,000 | -0.52% | 2.5만 |
|---|
| 2026.03.23 | ₩1,551,000 | ₩1,563,000 | ₩1,448,000 | ₩1,486,000 | -4.19% | 3.9만 |
|---|
| 2026.03.20 | ₩1,627,000 | ₩1,634,000 | ₩1,580,000 | ₩1,587,000 | -2.46% | 4.8만 |
|---|
| 2026.03.19 | ₩1,652,000 | ₩1,652,000 | ₩1,612,000 | ₩1,612,000 | -2.42% | 3.4만 |
|---|
| 2026.03.18 | ₩1,630,000 | ₩1,699,000 | ₩1,618,000 | ₩1,695,000 | +3.99% | 2.7만 |
|---|
| 2026.03.17 | ₩1,647,000 | ₩1,662,000 | ₩1,600,000 | ₩1,612,000 | -2.13% | 1.7만 |
|---|
| 2026.03.16 | ₩1,640,000 | ₩1,640,000 | ₩1,592,000 | ₩1,600,000 | -2.44% | 2만 |
|---|
| 2026.03.13 | ₩1,630,000 | ₩1,698,000 | ₩1,614,000 | ₩1,628,000 | -0.12% | 2.3만 |
|---|
| 2026.03.12 | ₩1,680,000 | ₩1,725,000 | ₩1,642,000 | ₩1,674,000 | -0.36% | 2.1만 |
|---|
| 2026.03.11 | ₩1,683,000 | ₩1,736,000 | ₩1,656,000 | ₩1,666,000 | -1.01% | 2.5만 |
|---|
| 2026.03.10 | ₩1,703,000 | ₩1,703,000 | ₩1,605,000 | ₩1,625,000 | -4.58% | 3.3만 |
|---|
| 2026.03.09 | ₩1,657,000 | ₩1,658,000 | ₩1,560,000 | ₩1,596,000 | -3.68% | 4.8만 |
|---|
| 2026.03.06 | ₩1,738,000 | ₩1,806,000 | ₩1,717,000 | ₩1,752,000 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩1,790,000 | ₩1,840,000 | ₩1,752,000 | ₩1,759,000 | -1.73% | 3.3만 |
|---|
| 2026.03.04 | ₩1,850,000 | ₩1,879,000 | ₩1,621,000 | ₩1,632,000 | -11.78% | 5.3만 |
|---|
| 2026.03.03 | ₩2,085,000 | ₩2,093,000 | ₩1,948,000 | ₩1,983,000 | -4.89% | 3.9만 |
|---|
| 2026.02.27 | ₩2,075,000 | ₩2,095,000 | ₩2,017,000 | ₩2,030,000 | -2.17% | 2.8만 |
|---|
| 2026.02.26 | ₩2,076,000 | ₩2,108,000 | ₩2,003,000 | ₩2,055,000 | -1.01% | 5.2만 |
|---|
| 2026.02.25 | ₩1,860,000 | ₩2,188,000 | ₩1,850,000 | ₩2,115,000 | +13.71% | 9.6만 |
|---|
| 2026.02.24 | ₩1,738,000 | ₩1,887,000 | ₩1,738,000 | ₩1,871,000 | +7.65% | 9만 |
|---|
| 2026.02.23 | ₩1,676,000 | ₩1,749,000 | ₩1,668,000 | ₩1,723,000 | +2.80% | 4.8만 |
|---|
| 2026.02.20 | ₩1,674,000 | ₩1,682,000 | ₩1,660,000 | ₩1,663,000 | -0.66% | 2.4만 |
|---|
| 2026.02.19 | ₩1,680,000 | ₩1,690,000 | ₩1,647,000 | ₩1,669,000 | -0.65% | 3.6만 |
|---|
| 2026.02.13 | ₩1,683,000 | ₩1,690,000 | ₩1,642,000 | ₩1,670,000 | -0.77% | 3.5만 |
|---|
| 2026.02.12 | ₩1,698,000 | ₩1,732,000 | ₩1,692,000 | ₩1,732,000 | +2.00% | 5.3만 |
|---|
| 2026.02.11 | ₩1,712,000 | ₩1,735,000 | ₩1,672,000 | ₩1,678,000 | -1.99% | 2.9만 |
|---|
| 2026.02.10 | ₩1,739,000 | ₩1,742,000 | ₩1,690,000 | ₩1,701,000 | -2.19% | 2.5만 |
|---|
| 2026.02.09 | ₩1,723,000 | ₩1,727,000 | ₩1,679,000 | ₩1,709,000 | -0.81% | 2.9만 |
|---|
| 2026.02.06 | ₩1,636,000 | ₩1,643,000 | ₩1,558,000 | ₩1,641,000 | +0.31% | 4만 |
|---|
| 2026.02.05 | ₩1,780,000 | ₩1,787,000 | ₩1,687,000 | ₩1,709,000 | -3.99% | 4.7만 |
|---|
| 2026.02.04 | ₩1,767,000 | ₩1,867,000 | ₩1,738,000 | ₩1,829,000 | +3.51% | 5.6만 |
|---|
| 2026.02.03 | ₩1,719,000 | ₩1,725,000 | ₩1,659,000 | ₩1,716,000 | -0.17% | 4.8만 |
|---|
| 2026.02.02 | ₩1,710,000 | ₩1,732,000 | ₩1,630,000 | ₩1,650,000 | -3.51% | 9.9만 |
|---|
| 2026.01.30 | ₩1,940,000 | ₩2,034,000 | ₩1,884,000 | ₩1,884,000 | -2.89% | 8.4만 |
|---|
| 2026.01.29 | ₩1,786,000 | ₩1,980,000 | ₩1,786,000 | ₩1,959,000 | +9.69% | 11.4만 |
|---|
| 2026.01.28 | ₩1,836,000 | ₩1,860,000 | ₩1,781,000 | ₩1,801,000 | -1.91% | 5.4만 |
|---|
| 2026.01.27 | ₩1,784,000 | ₩1,840,000 | ₩1,725,000 | ₩1,831,000 | +2.63% | 6.9만 |
|---|
| 2026.01.26 | ₩1,620,000 | ₩1,877,000 | ₩1,617,000 | ₩1,807,000 | +11.54% | 15.8만 |
|---|
| 2026.01.23 | ₩1,554,000 | ₩1,607,000 | ₩1,533,000 | ₩1,580,000 | +1.67% | 6.7만 |
|---|
| 2026.01.22 | ₩1,640,000 | ₩1,640,000 | ₩1,531,000 | ₩1,555,000 | -5.18% | 10.8만 |
|---|
| 2026.01.21 | ₩1,640,000 | ₩1,676,000 | ₩1,601,000 | ₩1,657,000 | +1.04% | 8.2만 |
|---|
| 2026.01.20 | ₩1,552,000 | ₩1,668,000 | ₩1,542,000 | ₩1,621,000 | +4.45% | 8.4만 |
|---|
| 2026.01.19 | ₩1,637,000 | ₩1,686,000 | ₩1,517,000 | ₩1,584,000 | -3.24% | 9.9만 |
|---|
| 2026.01.16 | ₩1,501,000 | ₩1,597,000 | ₩1,456,000 | ₩1,585,000 | +5.60% | 14.4만 |
|---|
| 2026.01.15 | ₩1,329,000 | ₩1,450,000 | ₩1,320,000 | ₩1,438,000 | +8.20% | 15.5만 |
|---|
| 2026.01.14 | ₩1,370,000 | ₩1,378,000 | ₩1,261,000 | ₩1,290,000 | -5.84% | 11.7만 |
|---|
| 2026.01.13 | ₩1,247,000 | ₩1,350,000 | ₩1,200,000 | ₩1,330,000 | +6.66% | 17.4만 |
|---|
| 2026.01.12 | ₩1,159,000 | ₩1,256,000 | ₩1,149,000 | ₩1,208,000 | +4.23% | 15.5만 |
|---|
| 2026.01.09 | ₩1,173,000 | ₩1,190,000 | ₩1,131,000 | ₩1,142,000 | -2.64% | 42.5만 |
|---|
| 2026.01.08 | ₩1,215,000 | ₩1,226,000 | ₩1,164,000 | ₩1,203,000 | -0.99% | 11.4만 |
|---|
| 2026.01.07 | ₩1,213,000 | ₩1,239,000 | ₩1,212,000 | ₩1,239,000 | +2.14% | 4.1만 |
|---|
| 2026.01.06 | ₩1,310,000 | ₩1,327,000 | ₩1,191,000 | ₩1,192,000 | -9.01% | 11.3만 |
|---|
| 2026.01.05 | ₩1,288,000 | ₩1,307,000 | ₩1,271,000 | ₩1,307,000 | +1.48% | 2.3만 |
|---|
| 2026.01.02 | ₩1,326,000 | ₩1,327,000 | ₩1,270,000 | ₩1,287,000 | -2.94% | 3.9만 |
|---|
| 2025.12.30 | ₩1,345,000 | ₩1,345,000 | ₩1,310,000 | ₩1,316,000 | -2.16% | 2.8만 |
|---|
| 2025.12.29 | ₩1,276,000 | ₩1,390,000 | ₩1,275,000 | ₩1,372,000 | +7.52% | 5.7만 |
|---|
| 2025.12.26 | ₩1,321,000 | ₩1,324,000 | ₩1,279,000 | ₩1,288,000 | -2.50% | 3.4만 |
|---|
| 2025.12.24 | ₩1,365,000 | ₩1,424,000 | ₩1,291,000 | ₩1,316,000 | -3.59% | 8만 |
|---|
| 2025.12.23 | ₩1,409,000 | ₩1,409,000 | ₩1,331,000 | ₩1,356,000 | -3.76% | 2.9만 |
|---|
| 2025.12.22 | ₩1,333,000 | ₩1,408,000 | ₩1,317,000 | ₩1,383,000 | +3.75% | 5.1만 |
|---|
| 2025.12.19 | ₩1,307,000 | ₩1,328,000 | ₩1,285,000 | ₩1,310,000 | +0.23% | 3.1만 |
|---|
| 2025.12.18 | ₩1,346,000 | ₩1,363,000 | ₩1,306,000 | ₩1,306,000 | -2.97% | 4.3만 |
|---|
| 2025.12.17 | ₩1,397,000 | ₩1,430,000 | ₩1,355,000 | ₩1,385,000 | -0.86% | 4.4만 |
|---|
| 2025.12.16 | ₩1,699,000 | ₩1,699,000 | ₩1,367,000 | ₩1,370,000 | -19.36% | 13만 |
|---|
| 2025.12.15 | ₩1,910,000 | ₩1,914,000 | ₩1,559,000 | ₩1,592,000 | -16.65% | 11.9만 |
|---|
| 2025.12.12 | ₩1,557,000 | ₩1,558,000 | ₩1,488,000 | ₩1,518,000 | -2.50% | 2만 |
|---|
| 2025.12.11 | ₩1,502,000 | ₩1,553,000 | ₩1,476,000 | ₩1,536,000 | +2.26% | 5.2만 |
|---|
| 2025.12.10 | ₩1,502,000 | ₩1,510,000 | ₩1,465,000 | ₩1,480,000 | -1.46% | 2만 |
|---|
| 2025.12.09 | ₩1,405,000 | ₩1,489,000 | ₩1,400,000 | ₩1,477,000 | +5.12% | 3.3만 |
|---|
| 2025.12.08 | ₩1,382,000 | ₩1,449,000 | ₩1,372,000 | ₩1,411,000 | +2.10% | 3만 |
|---|
| 2025.12.05 | ₩1,300,000 | ₩1,372,000 | ₩1,299,000 | ₩1,359,000 | +4.54% | 2.7만 |
|---|
| 2025.12.04 | ₩1,307,000 | ₩1,337,000 | ₩1,281,000 | ₩1,298,000 | -0.69% | 2.1만 |
|---|
| 2025.12.03 | ₩1,317,000 | ₩1,340,000 | ₩1,293,000 | ₩1,311,000 | -0.46% | 1.8만 |
|---|
| 2025.12.02 | ₩1,374,000 | ₩1,374,000 | ₩1,290,000 | ₩1,319,000 | -4.00% | 4만 |
|---|
| 2025.12.01 | ₩1,355,000 | ₩1,383,000 | ₩1,290,000 | ₩1,368,000 | +0.96% | 3.5만 |
|---|
| 2025.11.28 | ₩1,297,000 | ₩1,383,000 | ₩1,278,000 | ₩1,342,000 | +3.47% | 4.7만 |
|---|
| 2025.11.27 | ₩1,163,000 | ₩1,344,000 | ₩1,163,000 | ₩1,325,000 | +13.93% | 7.6만 |
|---|
| 2025.11.26 | ₩1,152,000 | ₩1,168,000 | ₩1,142,000 | ₩1,160,000 | +0.69% | 1.7만 |
|---|
| 2025.11.25 | ₩1,091,000 | ₩1,148,000 | ₩1,091,000 | ₩1,138,000 | +4.31% | 3.2만 |
|---|
| 2025.11.24 | ₩1,139,000 | ₩1,139,000 | ₩1,078,000 | ₩1,078,000 | -5.36% | 4만 |
|---|
| 2025.11.21 | ₩1,118,000 | ₩1,142,000 | ₩1,090,000 | ₩1,128,000 | +0.89% | 2.2만 |
|---|
| 2025.11.20 | ₩1,129,000 | ₩1,150,000 | ₩1,121,000 | ₩1,125,000 | -0.35% | 2.2만 |
|---|
| 2025.11.19 | ₩1,083,000 | ₩1,140,000 | ₩1,075,000 | ₩1,140,000 | +5.26% | 4.1만 |
|---|
| 2025.11.18 | ₩1,104,000 | ₩1,105,000 | ₩1,067,000 | ₩1,070,000 | -3.08% | 1.5만 |
|---|
| 2025.11.17 | ₩1,141,000 | ₩1,149,000 | ₩1,098,000 | ₩1,103,000 | -3.33% | 1.9만 |
|---|
| 2025.11.14 | ₩1,168,000 | ₩1,185,000 | ₩1,125,000 | ₩1,135,000 | -2.83% | 3.2만 |
|---|
| 2025.11.13 | ₩1,147,000 | ₩1,200,000 | ₩1,080,000 | ₩1,200,000 | +4.62% | 5.9만 |
|---|
| 2025.11.12 | ₩1,046,000 | ₩1,137,000 | ₩1,046,000 | ₩1,114,000 | +6.50% | 4.9만 |
|---|
| 2025.11.11 | ₩1,017,000 | ₩1,056,000 | ₩1,017,000 | ₩1,042,000 | +2.46% | 2.7만 |
|---|
| 2025.11.10 | ₩1,037,000 | ₩1,050,000 | ₩1,005,000 | ₩1,026,000 | -1.06% | 2.5만 |
|---|
| 2025.11.07 | ₩1,026,000 | ₩1,034,000 | ₩1,003,000 | ₩1,024,000 | -0.19% | 2.9만 |
|---|
| 2025.11.06 | ₩1,039,000 | ₩1,044,000 | ₩996,000 | ₩1,001,000 | -3.66% | 2.2만 |
|---|
| 2025.11.05 | ₩1,008,000 | ₩1,016,000 | ₩982,000 | ₩1,002,000 | -0.60% | 2.6만 |
|---|
| 2025.11.04 | ₩1,033,000 | ₩1,055,000 | ₩1,009,000 | ₩1,011,000 | -2.13% | 2.6만 |
|---|
| 2025.11.03 | ₩1,037,000 | ₩1,061,000 | ₩1,031,000 | ₩1,043,000 | +0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩1,083,000 | ₩1,095,000 | ₩1,033,000 | ₩1,033,000 | -4.62% | 6.7만 |
|---|
| 2025.10.30 | ₩1,167,000 | ₩1,167,000 | ₩1,061,000 | ₩1,071,000 | -8.23% | 5.6만 |
|---|
| 2025.10.29 | ₩1,100,000 | ₩1,174,000 | ₩1,100,000 | ₩1,140,000 | +3.64% | 7.9만 |
|---|
| 2025.10.28 | ₩1,100,000 | ₩1,114,000 | ₩1,070,000 | ₩1,075,000 | -2.27% | 3.2만 |
|---|
| 2025.10.27 | ₩1,146,000 | ₩1,148,000 | ₩1,090,000 | ₩1,109,000 | -3.23% | 6.6만 |
|---|
| 2025.10.24 | ₩1,184,000 | ₩1,186,000 | ₩1,161,000 | ₩1,166,000 | -1.52% | 2.8만 |
|---|
| 2025.10.23 | ₩1,209,000 | ₩1,212,000 | ₩1,173,000 | ₩1,175,000 | -2.81% | 3.9만 |
|---|
| 2025.10.22 | ₩1,187,000 | ₩1,191,000 | ₩1,147,000 | ₩1,184,000 | -0.25% | 4만 |
|---|
| 2025.10.21 | ₩1,224,000 | ₩1,242,000 | ₩1,196,000 | ₩1,207,000 | -1.39% | 3.1만 |
|---|
| 2025.10.20 | ₩1,236,000 | ₩1,275,000 | ₩1,195,000 | ₩1,224,000 | -0.97% | 4.6만 |
|---|
| 2025.10.17 | ₩1,243,000 | ₩1,270,000 | ₩1,206,000 | ₩1,223,000 | -1.61% | 4.6만 |
|---|
| 2025.10.16 | ₩1,333,000 | ₩1,341,000 | ₩1,261,000 | ₩1,290,000 | -3.23% | 7.6만 |
|---|
| 2025.10.15 | ₩1,535,000 | ₩1,580,000 | ₩1,300,000 | ₩1,386,000 | -9.71% | 13.7만 |
|---|
| 2025.10.14 | ₩1,205,000 | ₩1,478,000 | ₩1,173,000 | ₩1,386,000 | +15.02% | 20.6만 |
|---|
| 2025.10.13 | ₩1,091,000 | ₩1,212,000 | ₩1,019,000 | ₩1,153,000 | +5.68% | 12.8만 |
|---|