시장 데이터를 불러오는 중
전체 종목
부산산업 과거 주가
011390.KS · KOSPI
주요 제품·사업: 레미콘 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011390.KS · KOSPI
주요 제품·사업: 레미콘 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩48,700 | ₩48,700 | ₩46,350 | ₩47,400 | -2.67% | 3.2천 |
| 2026.10.07 | ₩46,400 | ₩48,200 | ₩46,400 | ₩47,150 | +1.62% | 1.6천 |
| 2026.10.06 | ₩48,100 | ₩48,200 | ₩46,150 | ₩47,050 | -2.18% | 2천 |
| 2026.10.02 | ₩46,800 | ₩49,700 | ₩46,750 | ₩47,800 | +2.14% | 2천 |
| 2026.10.01 | ₩45,300 | ₩47,600 | ₩45,300 | ₩47,150 | +4.08% | 2.5천 |
| 2026.09.30 | ₩45,200 | ₩46,700 | ₩44,950 | ₩45,650 | +1.00% | 3.1천 |
| 2026.09.29 | ₩46,900 | ₩47,050 | ₩45,000 | ₩45,200 | -3.62% | 4.9천 |
| 2026.09.28 | ₩48,700 | ₩48,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,500 |
| ₩47,900 |
| -1.64% |
| 3.9천 |
| 2026.09.23 | ₩50,100 | ₩50,100 | ₩48,650 | ₩49,850 | -0.50% | 4.3천 |
|---|
| 2026.09.22 | ₩49,600 | ₩51,100 | ₩49,300 | ₩50,200 | +1.21% | 3.8천 |
|---|
| 2026.09.21 | ₩50,300 | ₩51,300 | ₩48,650 | ₩50,200 | -0.20% | 4.5천 |
|---|
| 2026.09.18 | ₩48,950 | ₩50,500 | ₩48,950 | ₩50,200 | +2.55% | 5.8천 |
|---|
| 2026.09.17 | ₩47,150 | ₩48,700 | ₩47,150 | ₩48,150 | +2.12% | 2.8천 |
|---|
| 2026.09.16 | ₩48,550 | ₩48,550 | ₩47,500 | ₩47,500 | -2.16% | 3천 |
|---|
| 2026.09.15 | ₩47,050 | ₩48,750 | ₩47,050 | ₩48,550 | +3.19% | 2.5천 |
|---|
| 2026.09.14 | ₩50,500 | ₩50,700 | ₩47,050 | ₩47,300 | -6.34% | 7천 |
|---|
| 2026.09.11 | ₩50,900 | ₩52,800 | ₩50,300 | ₩50,900 | 0.00% | 6.7천 |
|---|
| 2026.09.10 | ₩51,800 | ₩52,200 | ₩50,700 | ₩51,900 | +0.19% | 4.1천 |
|---|
| 2026.09.09 | ₩51,500 | ₩51,900 | ₩50,500 | ₩51,600 | +0.19% | 6.2천 |
|---|
| 2026.09.08 | ₩51,200 | ₩52,200 | ₩50,500 | ₩51,600 | +0.78% | 8.1천 |
|---|
| 2026.09.07 | ₩53,300 | ₩53,500 | ₩50,100 | ₩53,000 | -0.56% | 1.4만 |
|---|
| 2026.09.04 | ₩51,500 | ₩53,700 | ₩51,000 | ₩53,400 | +3.69% | 8.2천 |
|---|
| 2026.09.03 | ₩52,800 | ₩52,900 | ₩51,000 | ₩51,500 | -2.46% | 1.2만 |
|---|
| 2026.09.02 | ₩50,600 | ₩55,600 | ₩48,850 | ₩52,900 | +4.55% | 3.4만 |
|---|
| 2026.09.01 | ₩47,900 | ₩52,600 | ₩46,550 | ₩50,700 | +5.85% | 2.7만 |
|---|
| 2026.08.31 | ₩51,000 | ₩51,000 | ₩48,050 | ₩48,100 | -5.69% | 6.5천 |
|---|
| 2026.08.28 | ₩48,000 | ₩50,200 | ₩47,900 | ₩49,700 | +3.54% | 6.9천 |
|---|
| 2026.08.27 | ₩49,850 | ₩50,700 | ₩48,200 | ₩48,800 | -2.11% | 8.9천 |
|---|
| 2026.08.26 | ₩49,000 | ₩50,400 | ₩48,050 | ₩49,850 | +1.73% | 6.9천 |
|---|
| 2026.08.25 | ₩48,550 | ₩50,500 | ₩47,400 | ₩49,000 | +0.93% | 1.6만 |
|---|
| 2026.08.24 | ₩50,700 | ₩50,700 | ₩47,200 | ₩48,500 | -4.34% | 1.8만 |
|---|
| 2026.08.21 | ₩49,550 | ₩57,600 | ₩47,700 | ₩51,800 | +4.54% | 6.4만 |
|---|
| 2026.08.20 | ₩51,600 | ₩54,000 | ₩50,100 | ₩50,200 | -2.71% | 4.4만 |
|---|
| 2026.08.19 | ₩51,000 | ₩60,800 | ₩48,750 | ₩55,200 | +8.24% | 20.1만 |
|---|
| 2026.08.18 | ₩46,600 | ₩53,400 | ₩45,850 | ₩48,300 | +3.65% | 12.5만 |
|---|
| 2026.08.14 | ₩40,450 | ₩41,250 | ₩40,000 | ₩41,100 | +1.61% | 1.3천 |
|---|
| 2026.08.13 | ₩41,950 | ₩42,800 | ₩40,450 | ₩40,700 | -2.98% | 4.5천 |
|---|
| 2026.08.12 | ₩41,000 | ₩41,500 | ₩40,650 | ₩41,350 | +0.85% | 866 |
|---|
| 2026.08.11 | ₩41,150 | ₩41,600 | ₩40,250 | ₩41,200 | +0.12% | 1.9천 |
|---|
| 2026.08.10 | ₩40,250 | ₩42,900 | ₩40,250 | ₩41,450 | +2.98% | 2.3천 |
|---|
| 2026.08.07 | ₩41,400 | ₩41,650 | ₩39,900 | ₩40,200 | -2.90% | 3.5천 |
|---|
| 2026.08.06 | ₩39,650 | ₩42,850 | ₩39,650 | ₩41,650 | +5.04% | 1만 |
|---|
| 2026.08.05 | ₩39,050 | ₩40,450 | ₩39,050 | ₩40,100 | +2.69% | 1.4천 |
|---|
| 2026.08.04 | ₩36,500 | ₩39,050 | ₩36,500 | ₩39,000 | +6.85% | 1.1천 |
|---|
| 2026.08.03 | ₩37,250 | ₩38,850 | ₩37,200 | ₩37,500 | +0.67% | 845 |
|---|
| 2026.07.31 | ₩35,800 | ₩37,450 | ₩35,800 | ₩37,250 | +4.05% | 2.4천 |
|---|
| 2026.07.30 | ₩33,600 | ₩37,950 | ₩33,600 | ₩35,700 | +6.25% | 2.1천 |
|---|
| 2026.07.29 | ₩38,400 | ₩39,000 | ₩35,000 | ₩35,700 | -7.03% | 4.6천 |
|---|
| 2026.07.28 | ₩40,250 | ₩40,250 | ₩38,000 | ₩38,400 | -4.60% | 2.6천 |
|---|
| 2026.07.27 | ₩40,300 | ₩41,350 | ₩39,650 | ₩40,250 | -0.12% | 2천 |
|---|
| 2026.07.24 | ₩40,950 | ₩41,300 | ₩39,950 | ₩40,150 | -1.95% | 1천 |
|---|
| 2026.07.23 | ₩40,150 | ₩41,400 | ₩39,900 | ₩41,050 | +2.24% | 2.1천 |
|---|
| 2026.07.22 | ₩40,100 | ₩40,550 | ₩39,450 | ₩40,100 | 0.00% | 1.6천 |
|---|
| 2026.07.21 | ₩39,400 | ₩40,450 | ₩39,000 | ₩40,150 | +1.90% | 2천 |
|---|
| 2026.07.20 | ₩39,600 | ₩41,650 | ₩39,600 | ₩40,050 | +1.14% | 2.2천 |
|---|
| 2026.07.16 | ₩39,500 | ₩43,100 | ₩39,500 | ₩41,600 | +5.32% | 2.5천 |
|---|
| 2026.07.15 | ₩41,000 | ₩41,500 | ₩39,050 | ₩40,650 | -0.85% | 2.1천 |
|---|
| 2026.07.14 | ₩41,000 | ₩41,500 | ₩39,050 | ₩40,400 | -1.46% | 8천 |
|---|
| 2026.07.13 | ₩43,100 | ₩43,850 | ₩40,700 | ₩41,400 | -3.94% | 4천 |
|---|
| 2026.07.10 | ₩42,400 | ₩43,700 | ₩42,250 | ₩43,100 | +1.65% | 1.6천 |
|---|
| 2026.07.09 | ₩42,300 | ₩43,250 | ₩41,000 | ₩41,400 | -2.13% | 2.4천 |
|---|
| 2026.07.08 | ₩44,200 | ₩45,700 | ₩42,250 | ₩42,250 | -4.41% | 3천 |
|---|
| 2026.07.07 | ₩45,200 | ₩45,550 | ₩43,600 | ₩44,200 | -2.21% | 3.6천 |
|---|
| 2026.07.06 | ₩48,750 | ₩48,750 | ₩44,900 | ₩45,100 | -7.49% | 7.1천 |
|---|
| 2026.07.03 | ₩45,700 | ₩51,400 | ₩43,750 | ₩47,650 | +4.27% | 2.1만 |
|---|
| 2026.07.02 | ₩45,300 | ₩49,250 | ₩43,500 | ₩45,950 | +1.43% | 1.2만 |
|---|
| 2026.07.01 | ₩45,400 | ₩46,100 | ₩44,700 | ₩45,300 | -0.22% | 3.1천 |
|---|
| 2026.06.30 | ₩45,150 | ₩46,550 | ₩44,050 | ₩45,350 | +0.44% | 2.5천 |
|---|
| 2026.06.29 | ₩42,100 | ₩46,650 | ₩42,100 | ₩46,650 | +10.81% | 4.4천 |
|---|
| 2026.06.26 | ₩44,050 | ₩46,750 | ₩41,850 | ₩43,550 | -1.14% | 4.4천 |
|---|
| 2026.06.25 | ₩43,900 | ₩45,500 | ₩43,500 | ₩44,050 | +0.34% | 4.8천 |
|---|
| 2026.06.24 | ₩44,300 | ₩45,850 | ₩43,700 | ₩45,000 | +1.58% | 3.1천 |
|---|
| 2026.06.23 | ₩47,250 | ₩47,900 | ₩44,050 | ₩44,300 | -6.24% | 5.5천 |
|---|
| 2026.06.22 | ₩47,750 | ₩47,950 | ₩46,200 | ₩46,550 | -2.51% | 4.2천 |
|---|
| 2026.06.19 | ₩51,000 | ₩51,000 | ₩46,500 | ₩47,750 | -6.37% | 1.1만 |
|---|
| 2026.06.18 | ₩52,500 | ₩53,700 | ₩50,500 | ₩51,500 | -1.90% | 8.4천 |
|---|
| 2026.06.17 | ₩52,600 | ₩56,500 | ₩52,200 | ₩52,600 | 0.00% | 9.7천 |
|---|
| 2026.06.16 | ₩51,000 | ₩54,000 | ₩49,400 | ₩52,700 | +3.33% | 8천 |
|---|
| 2026.06.15 | ₩50,300 | ₩53,900 | ₩49,300 | ₩51,000 | +1.39% | 1.1만 |
|---|
| 2026.06.12 | ₩45,250 | ₩47,200 | ₩45,250 | ₩46,950 | +3.76% | 3천 |
|---|
| 2026.06.11 | ₩44,850 | ₩45,900 | ₩43,900 | ₩44,800 | -0.11% | 3.4천 |
|---|
| 2026.06.10 | ₩45,000 | ₩45,800 | ₩43,600 | ₩44,850 | -0.33% | 2 |
|---|
| 2026.06.09 | ₩45,100 | ₩46,950 | ₩44,650 | ₩45,650 | +1.22% | 5.9천 |
|---|
| 2026.06.08 | ₩43,750 | ₩47,000 | ₩43,750 | ₩45,100 | +3.09% | 7.2천 |
|---|
| 2026.06.05 | ₩48,000 | ₩50,600 | ₩46,300 | ₩48,500 | +1.04% | 5.1천 |
|---|
| 2026.06.04 | ₩48,850 | ₩51,000 | ₩48,000 | ₩48,900 | +0.10% | 3.7천 |
|---|
| 2026.06.02 | ₩49,050 | ₩49,050 | ₩47,400 | ₩48,850 | -0.41% | 6.2천 |
|---|
| 2026.06.01 | ₩50,100 | ₩50,600 | ₩48,050 | ₩49,400 | -1.40% | 9.9천 |
|---|
| 2026.05.29 | ₩51,800 | ₩53,000 | ₩48,500 | ₩51,400 | -0.77% | 9.5천 |
|---|
| 2026.05.28 | ₩54,200 | ₩54,200 | ₩50,900 | ₩52,400 | -3.32% | 8.8천 |
|---|
| 2026.05.27 | ₩55,900 | ₩55,900 | ₩52,500 | ₩54,200 | -3.04% | 9.9천 |
|---|
| 2026.05.26 | ₩60,200 | ₩60,200 | ₩55,500 | ₩56,200 | -6.64% | 1.8만 |
|---|
| 2026.05.22 | ₩57,600 | ₩60,300 | ₩57,500 | ₩60,200 | +4.51% | 4.7천 |
|---|
| 2026.05.21 | ₩57,000 | ₩58,500 | ₩56,100 | ₩56,800 | -0.35% | 7.3천 |
|---|
| 2026.05.20 | ₩58,300 | ₩58,600 | ₩55,700 | ₩56,700 | -2.74% | 6천 |
|---|
| 2026.05.19 | ₩59,200 | ₩60,100 | ₩57,500 | ₩58,700 | -0.84% | 5.8천 |
|---|
| 2026.05.18 | ₩61,500 | ₩62,600 | ₩56,700 | ₩59,100 | -3.90% | 1.3만 |
|---|
| 2026.05.15 | ₩67,000 | ₩67,400 | ₩62,000 | ₩62,000 | -7.46% | 1.7만 |
|---|
| 2026.05.14 | ₩67,000 | ₩69,200 | ₩67,000 | ₩67,500 | +0.75% | 5.6천 |
|---|
| 2026.05.13 | ₩68,100 | ₩69,500 | ₩66,500 | ₩67,000 | -1.62% | 7.9천 |
|---|
| 2026.05.12 | ₩70,000 | ₩70,500 | ₩68,000 | ₩69,000 | -1.43% | 1.3만 |
|---|
| 2026.05.11 | ₩75,300 | ₩75,300 | ₩70,600 | ₩70,800 | -5.98% | 1.4만 |
|---|
| 2026.05.08 | ₩76,300 | ₩76,300 | ₩74,700 | ₩75,300 | -1.31% | 4.3천 |
|---|
| 2026.05.07 | ₩76,000 | ₩77,500 | ₩75,200 | ₩76,200 | +0.26% | 5.9천 |
|---|
| 2026.05.06 | ₩76,900 | ₩78,000 | ₩74,400 | ₩75,900 | -1.30% | 8.1천 |
|---|
| 2026.05.04 | ₩75,500 | ₩78,300 | ₩75,500 | ₩76,800 | +1.72% | 1.2만 |
|---|
| 2026.04.30 | ₩75,900 | ₩76,100 | ₩74,100 | ₩74,100 | -2.37% | 3.6천 |
|---|
| 2026.04.29 | ₩75,100 | ₩76,200 | ₩74,400 | ₩75,900 | +1.07% | 5천 |
|---|
| 2026.04.28 | ₩75,800 | ₩75,800 | ₩74,600 | ₩75,300 | -0.66% | 8.4천 |
|---|
| 2026.04.27 | ₩75,900 | ₩76,400 | ₩75,200 | ₩75,800 | -0.13% | 7.9천 |
|---|
| 2026.04.24 | ₩76,200 | ₩76,500 | ₩75,300 | ₩75,900 | -0.39% | 4.1천 |
|---|
| 2026.04.23 | ₩76,900 | ₩78,000 | ₩75,500 | ₩76,500 | -0.52% | 4.6천 |
|---|
| 2026.04.22 | ₩77,300 | ₩77,600 | ₩76,200 | ₩76,800 | -0.65% | 4.1천 |
|---|
| 2026.04.21 | ₩77,800 | ₩78,700 | ₩77,400 | ₩77,800 | 0.00% | 3.1천 |
|---|
| 2026.04.20 | ₩77,800 | ₩78,700 | ₩77,200 | ₩77,800 | 0.00% | 3.8천 |
|---|
| 2026.04.17 | ₩78,600 | ₩79,500 | ₩77,400 | ₩79,300 | +0.89% | 3.9천 |
|---|
| 2026.04.16 | ₩77,100 | ₩78,500 | ₩77,000 | ₩78,500 | +1.82% | 6.8천 |
|---|
| 2026.04.15 | ₩76,900 | ₩77,500 | ₩75,800 | ₩76,400 | -0.65% | 6.3천 |
|---|
| 2026.04.14 | ₩74,700 | ₩76,300 | ₩74,700 | ₩75,200 | +0.67% | 7천 |
|---|
| 2026.04.13 | ₩74,900 | ₩75,700 | ₩74,000 | ₩74,700 | -0.27% | 5.6천 |
|---|
| 2026.04.10 | ₩74,600 | ₩78,000 | ₩74,600 | ₩76,600 | +2.68% | 6.3천 |
|---|
| 2026.04.09 | ₩75,300 | ₩76,300 | ₩73,500 | ₩74,600 | -0.93% | 7.9천 |
|---|
| 2026.04.08 | ₩73,600 | ₩75,200 | ₩73,100 | ₩74,200 | +0.82% | 1.1만 |
|---|
| 2026.04.07 | ₩73,400 | ₩74,000 | ₩71,000 | ₩72,100 | -1.77% | 6.3천 |
|---|
| 2026.04.06 | ₩71,500 | ₩71,500 | ₩70,300 | ₩71,200 | -0.42% | 2.7천 |
|---|
| 2026.04.03 | ₩70,300 | ₩72,000 | ₩70,300 | ₩71,400 | +1.56% | 6.1천 |
|---|
| 2026.04.02 | ₩73,900 | ₩74,300 | ₩69,600 | ₩70,700 | -4.33% | 6.3천 |
|---|
| 2026.04.01 | ₩71,200 | ₩74,200 | ₩71,200 | ₩73,800 | +3.65% | 3.8천 |
|---|
| 2026.03.31 | ₩70,300 | ₩71,600 | ₩69,000 | ₩69,500 | -1.14% | 6.5천 |
|---|
| 2026.03.30 | ₩70,300 | ₩71,900 | ₩69,800 | ₩71,200 | +1.28% | 3.7천 |
|---|
| 2026.03.27 | ₩73,800 | ₩73,800 | ₩71,000 | ₩73,700 | -0.14% | 3.5천 |
|---|
| 2026.03.26 | ₩75,000 | ₩77,000 | ₩73,800 | ₩73,800 | -1.60% | 6.2천 |
|---|
| 2026.03.25 | ₩73,500 | ₩74,900 | ₩73,500 | ₩74,400 | +1.22% | 2.6천 |
|---|
| 2026.03.24 | ₩73,700 | ₩74,300 | ₩72,100 | ₩73,700 | 0.00% | 2.8천 |
|---|
| 2026.03.23 | ₩76,200 | ₩76,200 | ₩70,600 | ₩71,500 | -6.17% | 1.1만 |
|---|
| 2026.03.20 | ₩75,900 | ₩79,800 | ₩75,100 | ₩76,600 | +0.92% | 7.8천 |
|---|
| 2026.03.19 | ₩75,800 | ₩76,100 | ₩74,500 | ₩75,000 | -1.06% | 6.8천 |
|---|
| 2026.03.18 | ₩76,000 | ₩77,000 | ₩75,500 | ₩76,200 | +0.26% | 2.3천 |
|---|
| 2026.03.17 | ₩76,600 | ₩77,200 | ₩74,700 | ₩76,200 | -0.52% | 6.5천 |
|---|
| 2026.03.16 | ₩80,200 | ₩80,300 | ₩75,300 | ₩75,800 | -5.49% | 1만 |
|---|
| 2026.03.13 | ₩77,000 | ₩82,500 | ₩75,800 | ₩79,800 | +3.64% | 6.1천 |
|---|
| 2026.03.12 | ₩78,700 | ₩79,800 | ₩77,800 | ₩78,900 | +0.25% | 3.5천 |
|---|
| 2026.03.11 | ₩79,000 | ₩79,900 | ₩76,800 | ₩78,800 | -0.25% | 6.6천 |
|---|
| 2026.03.10 | ₩75,600 | ₩78,700 | ₩75,400 | ₩78,200 | +3.44% | 6.5천 |
|---|
| 2026.03.09 | ₩77,900 | ₩77,900 | ₩71,500 | ₩73,900 | -5.13% | 8.1천 |
|---|
| 2026.03.06 | ₩77,700 | ₩79,900 | ₩75,000 | ₩79,400 | +2.19% | 8.8천 |
|---|
| 2026.03.05 | ₩71,800 | ₩78,000 | ₩71,800 | ₩78,000 | +8.64% | 9.8천 |
|---|
| 2026.03.04 | ₩76,800 | ₩77,200 | ₩69,700 | ₩70,600 | -8.07% | 2.5만 |
|---|
| 2026.03.03 | ₩83,000 | ₩85,000 | ₩79,000 | ₩79,200 | -4.58% | 2만 |
|---|
| 2026.02.27 | ₩83,100 | ₩86,000 | ₩82,300 | ₩84,800 | +2.05% | 1.6만 |
|---|
| 2026.02.26 | ₩85,100 | ₩85,900 | ₩81,400 | ₩82,000 | -3.64% | 1.6만 |
|---|
| 2026.02.25 | ₩86,000 | ₩88,100 | ₩85,800 | ₩85,900 | -0.12% | 1만 |
|---|
| 2026.02.24 | ₩85,000 | ₩86,300 | ₩83,900 | ₩85,900 | +1.06% | 8.1천 |
|---|
| 2026.02.23 | ₩85,100 | ₩87,500 | ₩84,300 | ₩85,000 | -0.12% | 1.4만 |
|---|
| 2026.02.20 | ₩84,100 | ₩86,100 | ₩84,000 | ₩84,900 | +0.95% | 1.3만 |
|---|
| 2026.02.19 | ₩86,200 | ₩86,900 | ₩83,400 | ₩84,800 | -1.62% | 1.8만 |
|---|
| 2026.02.13 | ₩82,900 | ₩86,800 | ₩82,200 | ₩84,500 | +1.93% | 2.7만 |
|---|
| 2026.02.12 | ₩82,000 | ₩84,000 | ₩80,900 | ₩83,000 | +1.22% | 1.1만 |
|---|
| 2026.02.11 | ₩82,000 | ₩82,900 | ₩79,900 | ₩82,000 | 0.00% | 7.6천 |
|---|
| 2026.02.10 | ₩80,400 | ₩83,800 | ₩78,900 | ₩82,000 | +1.99% | 1.6만 |
|---|
| 2026.02.09 | ₩82,500 | ₩82,700 | ₩79,800 | ₩80,400 | -2.55% | 2.3만 |
|---|
| 2026.02.06 | ₩76,300 | ₩84,900 | ₩73,600 | ₩82,500 | +8.13% | 7.6만 |
|---|
| 2026.02.05 | ₩78,300 | ₩78,800 | ₩76,700 | ₩76,900 | -1.79% | 7.3천 |
|---|
| 2026.02.04 | ₩77,000 | ₩78,700 | ₩76,900 | ₩78,200 | +1.56% | 8.5천 |
|---|
| 2026.02.03 | ₩75,900 | ₩78,000 | ₩74,600 | ₩77,600 | +2.24% | 7.1천 |
|---|
| 2026.02.02 | ₩76,600 | ₩77,000 | ₩74,200 | ₩74,300 | -3.00% | 9.7천 |
|---|
| 2026.01.30 | ₩77,000 | ₩77,700 | ₩76,200 | ₩77,000 | 0.00% | 9.4천 |
|---|
| 2026.01.29 | ₩76,800 | ₩78,500 | ₩76,100 | ₩77,000 | +0.26% | 1.1만 |
|---|
| 2026.01.28 | ₩77,100 | ₩77,900 | ₩76,400 | ₩77,300 | +0.26% | 7.8천 |
|---|
| 2026.01.27 | ₩77,800 | ₩78,900 | ₩76,300 | ₩77,100 | -0.90% | 5.5천 |
|---|
| 2026.01.26 | ₩76,800 | ₩79,000 | ₩76,800 | ₩78,400 | +2.08% | 8.7천 |
|---|
| 2026.01.23 | ₩77,400 | ₩78,700 | ₩76,700 | ₩77,500 | +0.13% | 8.6천 |
|---|
| 2026.01.22 | ₩76,100 | ₩77,700 | ₩75,400 | ₩77,400 | +1.71% | 7.9천 |
|---|
| 2026.01.21 | ₩77,000 | ₩77,700 | ₩75,800 | ₩76,600 | -0.52% | 5천 |
|---|
| 2026.01.20 | ₩77,500 | ₩79,000 | ₩76,800 | ₩78,200 | +0.90% | 6.9천 |
|---|
| 2026.01.19 | ₩77,800 | ₩78,600 | ₩76,200 | ₩77,500 | -0.39% | 4.2천 |
|---|
| 2026.01.16 | ₩77,500 | ₩78,100 | ₩75,900 | ₩77,100 | -0.52% | 2.9천 |
|---|
| 2026.01.15 | ₩77,200 | ₩77,200 | ₩75,400 | ₩76,900 | -0.39% | 4.7천 |
|---|
| 2026.01.14 | ₩78,000 | ₩78,300 | ₩76,300 | ₩77,200 | -1.03% | 3.5천 |
|---|
| 2026.01.13 | ₩78,000 | ₩81,700 | ₩77,200 | ₩78,300 | +0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩75,400 | ₩77,550 | ₩75,200 | ₩77,200 | +2.39% | 4.7천 |
|---|
| 2026.01.09 | ₩74,400 | ₩76,200 | ₩74,000 | ₩75,200 | +1.08% | 3.9천 |
|---|
| 2026.01.08 | ₩74,200 | ₩75,800 | ₩73,600 | ₩74,300 | +0.13% | 5.6천 |
|---|
| 2026.01.07 | ₩77,500 | ₩77,500 | ₩74,000 | ₩75,200 | -2.97% | 7.5천 |
|---|
| 2026.01.06 | ₩80,600 | ₩80,600 | ₩77,100 | ₩77,500 | -3.85% | 4.3천 |
|---|
| 2026.01.05 | ₩79,300 | ₩79,600 | ₩78,100 | ₩79,100 | -0.25% | 6.5천 |
|---|
| 2026.01.02 | ₩77,700 | ₩81,000 | ₩77,700 | ₩80,000 | +2.96% | 7.3천 |
|---|
| 2025.12.30 | ₩76,900 | ₩78,300 | ₩76,100 | ₩77,700 | +1.04% | 1.2천 |
|---|
| 2025.12.29 | ₩75,800 | ₩77,500 | ₩75,800 | ₩77,500 | +2.24% | 1.9천 |
|---|
| 2025.12.26 | ₩77,000 | ₩77,000 | ₩74,600 | ₩75,300 | -2.21% | 2.6천 |
|---|
| 2025.12.24 | ₩77,300 | ₩77,300 | ₩76,100 | ₩76,800 | -0.65% | 1.2천 |
|---|
| 2025.12.23 | ₩77,700 | ₩78,800 | ₩76,900 | ₩77,000 | -0.90% | 1.6천 |
|---|
| 2025.12.22 | ₩76,500 | ₩80,100 | ₩76,500 | ₩77,900 | +1.83% | 5.5천 |
|---|
| 2025.12.19 | ₩76,000 | ₩76,800 | ₩75,300 | ₩76,400 | +0.53% | 2.3천 |
|---|
| 2025.12.18 | ₩76,000 | ₩77,000 | ₩75,100 | ₩76,000 | 0.00% | 2.4천 |
|---|
| 2025.12.17 | ₩75,500 | ₩77,700 | ₩75,500 | ₩76,800 | +1.72% | 2.6천 |
|---|
| 2025.12.16 | ₩77,000 | ₩77,600 | ₩75,700 | ₩76,000 | -1.30% | 2.4천 |
|---|
| 2025.12.15 | ₩78,400 | ₩78,500 | ₩77,500 | ₩77,700 | -0.89% | 2천 |
|---|
| 2025.12.12 | ₩78,100 | ₩79,500 | ₩78,100 | ₩78,900 | +1.02% | 1.2천 |
|---|
| 2025.12.11 | ₩77,000 | ₩78,900 | ₩77,000 | ₩78,000 | +1.30% | 2.6천 |
|---|
| 2025.12.10 | ₩76,200 | ₩77,900 | ₩76,200 | ₩77,200 | +1.31% | 1.2천 |
|---|
| 2025.12.09 | ₩77,600 | ₩78,400 | ₩77,000 | ₩77,500 | -0.13% | 1.4천 |
|---|
| 2025.12.08 | ₩78,500 | ₩79,900 | ₩77,600 | ₩78,300 | -0.25% | 3.3천 |
|---|
| 2025.12.05 | ₩76,900 | ₩78,100 | ₩76,300 | ₩78,000 | +1.43% | 2천 |
|---|
| 2025.12.04 | ₩76,800 | ₩77,100 | ₩75,000 | ₩76,900 | +0.13% | 1.9천 |
|---|
| 2025.12.03 | ₩77,200 | ₩78,500 | ₩76,000 | ₩77,200 | 0.00% | 2.2천 |
|---|
| 2025.12.02 | ₩76,200 | ₩77,500 | ₩76,100 | ₩77,500 | +1.71% | 1.5천 |
|---|
| 2025.12.01 | ₩78,000 | ₩78,900 | ₩76,600 | ₩77,600 | -0.51% | 2.1천 |
|---|
| 2025.11.28 | ₩76,400 | ₩78,200 | ₩76,300 | ₩78,000 | +2.09% | 2.6천 |
|---|
| 2025.11.27 | ₩75,900 | ₩76,800 | ₩74,900 | ₩76,000 | +0.13% | 2.7천 |
|---|
| 2025.11.26 | ₩72,900 | ₩75,800 | ₩72,900 | ₩75,500 | +3.57% | 3.8천 |
|---|
| 2025.11.25 | ₩73,100 | ₩74,500 | ₩72,500 | ₩72,700 | -0.55% | 2.8천 |
|---|
| 2025.11.24 | ₩74,500 | ₩74,500 | ₩71,300 | ₩72,700 | -2.42% | 4.2천 |
|---|
| 2025.11.21 | ₩72,800 | ₩73,000 | ₩71,100 | ₩72,300 | -0.69% | 1.5천 |
|---|
| 2025.11.20 | ₩71,700 | ₩74,000 | ₩71,700 | ₩73,500 | +2.51% | 1.6천 |
|---|
| 2025.11.19 | ₩70,700 | ₩73,000 | ₩69,400 | ₩72,200 | +2.12% | 1.9천 |
|---|
| 2025.11.18 | ₩71,600 | ₩72,600 | ₩70,000 | ₩71,300 | -0.42% | 2.9천 |
|---|
| 2025.11.17 | ₩71,600 | ₩72,500 | ₩71,100 | ₩71,600 | 0.00% | 1.6천 |
|---|
| 2025.11.14 | ₩72,800 | ₩73,200 | ₩71,100 | ₩71,200 | -2.20% | 2.6천 |
|---|
| 2025.11.13 | ₩73,100 | ₩73,300 | ₩71,800 | ₩73,300 | +0.27% | 1.4천 |
|---|
| 2025.11.12 | ₩71,000 | ₩73,400 | ₩71,000 | ₩73,000 | +2.82% | 3.2천 |
|---|
| 2025.11.11 | ₩72,500 | ₩72,600 | ₩70,200 | ₩70,800 | -2.34% | 3.1천 |
|---|
| 2025.11.10 | ₩71,200 | ₩72,600 | ₩70,300 | ₩71,900 | +0.98% | 3.5천 |
|---|
| 2025.11.07 | ₩71,400 | ₩73,200 | ₩69,900 | ₩70,500 | -1.26% | 8.4천 |
|---|
| 2025.11.06 | ₩73,700 | ₩74,500 | ₩72,400 | ₩72,700 | -1.36% | 5.5천 |
|---|
| 2025.11.05 | ₩76,400 | ₩77,200 | ₩72,000 | ₩75,100 | -1.70% | 1.7만 |
|---|
| 2025.11.04 | ₩72,900 | ₩74,400 | ₩72,200 | ₩72,500 | -0.55% | 5.1천 |
|---|
| 2025.11.03 | ₩74,000 | ₩74,700 | ₩72,100 | ₩72,700 | -1.76% | 7.4천 |
|---|
| 2025.10.31 | ₩78,600 | ₩79,300 | ₩75,400 | ₩75,800 | -3.56% | 9.6천 |
|---|
| 2025.10.30 | ₩81,100 | ₩81,700 | ₩79,000 | ₩79,400 | -2.10% | 1만 |
|---|
| 2025.10.29 | ₩93,300 | ₩93,500 | ₩83,400 | ₩84,100 | -9.86% | 1.9만 |
|---|
| 2025.10.28 | ₩92,500 | ₩93,400 | ₩91,000 | ₩92,900 | +0.43% | 8천 |
|---|
| 2025.10.27 | ₩93,000 | ₩93,800 | ₩90,000 | ₩93,700 | +0.75% | 1.2만 |
|---|
| 2025.10.24 | ₩89,700 | ₩90,000 | ₩86,600 | ₩89,500 | -0.22% | 5.9천 |
|---|
| 2025.10.23 | ₩88,900 | ₩91,100 | ₩88,700 | ₩89,500 | +0.67% | 5천 |
|---|
| 2025.10.22 | ₩89,000 | ₩90,000 | ₩87,400 | ₩89,400 | +0.45% | 4.8천 |
|---|
| 2025.10.21 | ₩90,400 | ₩94,600 | ₩89,700 | ₩90,100 | -0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩92,000 | ₩93,200 | ₩87,900 | ₩91,100 | -0.98% | 1.3만 |
|---|
| 2025.10.17 | ₩86,800 | ₩86,800 | ₩84,200 | ₩84,800 | -2.30% | 2.9천 |
|---|
| 2025.10.16 | ₩86,100 | ₩88,000 | ₩84,700 | ₩86,100 | 0.00% | 5.9천 |
|---|
| 2025.10.15 | ₩84,200 | ₩85,300 | ₩84,000 | ₩84,600 | +0.48% | 2.8천 |
|---|
| 2025.10.14 | ₩83,500 | ₩86,400 | ₩82,800 | ₩83,800 | +0.36% | 4.8천 |
|---|
| 2025.10.13 | ₩82,500 | ₩85,600 | ₩82,500 | ₩83,600 | +1.33% | 2.4천 |
|---|
| 2025.10.10 | ₩87,400 | ₩87,500 | ₩83,300 | ₩84,500 | -3.32% | 6천 |
|---|