시장 데이터를 불러오는 중
전체 종목
금호석유화학 과거 주가
011780.KS · KOSPI
주요 제품·사업: 합성고무 SBR(스티렌부타디엔러버),BR(폴리부타디엔러버),합성수지,BD,라텍스 제조,도소매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011780.KS · KOSPI
주요 제품·사업: 합성고무 SBR(스티렌부타디엔러버),BR(폴리부타디엔러버),합성수지,BD,라텍스 제조,도소매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩115,100 | ₩116,600 | ₩114,500 | ₩114,700 | -0.35% | 4.5만 |
| 2026.10.07 | ₩118,700 | ₩118,700 | ₩114,200 | ₩115,900 | -2.36% | 5.7만 |
| 2026.10.06 | ₩118,300 | ₩119,000 | ₩116,400 | ₩118,700 | +0.34% | 4.5만 |
| 2026.10.02 | ₩117,100 | ₩117,900 | ₩115,700 | ₩117,400 | +0.26% | 3만 |
| 2026.10.01 | ₩115,900 | ₩116,500 | ₩114,500 | ₩115,800 | -0.09% | 4.7만 |
| 2026.09.30 | ₩116,100 | ₩117,000 | ₩113,300 | ₩115,300 | -0.69% | 6.5만 |
| 2026.09.29 | ₩118,500 | ₩118,700 | ₩114,300 | ₩116,200 | -1.94% | 5만 |
| 2026.09.28 | ₩117,000 | ₩119,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,400 |
| ₩118,400 |
| +1.20% |
| 5.3만 |
| 2026.09.23 | ₩117,900 | ₩118,900 | ₩115,500 | ₩116,900 | -0.85% | 5.1만 |
|---|
| 2026.09.22 | ₩120,400 | ₩120,500 | ₩116,500 | ₩117,200 | -2.66% | 7.4만 |
|---|
| 2026.09.21 | ₩120,000 | ₩120,000 | ₩117,900 | ₩119,400 | -0.50% | 4.2만 |
|---|
| 2026.09.18 | ₩122,900 | ₩123,000 | ₩119,200 | ₩119,200 | -3.01% | 11.3만 |
|---|
| 2026.09.17 | ₩121,800 | ₩122,200 | ₩120,500 | ₩121,900 | +0.08% | 6.3만 |
|---|
| 2026.09.16 | ₩122,700 | ₩125,600 | ₩120,500 | ₩121,000 | -1.39% | 7.3만 |
|---|
| 2026.09.15 | ₩123,100 | ₩124,400 | ₩121,500 | ₩122,600 | -0.41% | 4.7만 |
|---|
| 2026.09.14 | ₩123,200 | ₩125,000 | ₩121,900 | ₩124,900 | +1.38% | 5.3만 |
|---|
| 2026.09.11 | ₩124,400 | ₩126,200 | ₩123,600 | ₩124,900 | +0.40% | 8.2만 |
|---|
| 2026.09.10 | ₩129,200 | ₩131,900 | ₩124,400 | ₩126,800 | -1.86% | 10.6만 |
|---|
| 2026.09.09 | ₩123,100 | ₩130,300 | ₩123,000 | ₩130,000 | +5.61% | 11만 |
|---|
| 2026.09.08 | ₩126,400 | ₩126,600 | ₩123,200 | ₩123,800 | -2.06% | 7.2만 |
|---|
| 2026.09.07 | ₩126,200 | ₩126,800 | ₩123,400 | ₩126,000 | -0.16% | 7.1만 |
|---|
| 2026.09.04 | ₩132,500 | ₩134,200 | ₩124,200 | ₩125,900 | -4.98% | 11.6만 |
|---|
| 2026.09.03 | ₩129,000 | ₩136,300 | ₩125,500 | ₩133,100 | +3.18% | 20.6만 |
|---|
| 2026.09.02 | ₩127,600 | ₩130,100 | ₩126,600 | ₩127,200 | -0.31% | 8.9만 |
|---|
| 2026.09.01 | ₩125,900 | ₩134,500 | ₩125,700 | ₩130,100 | +3.34% | 10.9만 |
|---|
| 2026.08.31 | ₩125,200 | ₩127,800 | ₩123,300 | ₩127,500 | +1.84% | 14.4만 |
|---|
| 2026.08.28 | ₩122,300 | ₩126,200 | ₩121,100 | ₩125,900 | +2.94% | 7.1만 |
|---|
| 2026.08.27 | ₩123,600 | ₩124,800 | ₩121,500 | ₩123,600 | 0.00% | 8.1만 |
|---|
| 2026.08.26 | ₩120,900 | ₩124,300 | ₩118,900 | ₩124,000 | +2.56% | 14.1만 |
|---|
| 2026.08.25 | ₩119,000 | ₩120,200 | ₩116,400 | ₩120,200 | +1.01% | 5.9만 |
|---|
| 2026.08.24 | ₩118,300 | ₩120,000 | ₩116,400 | ₩120,000 | +1.44% | 9.2만 |
|---|
| 2026.08.21 | ₩119,000 | ₩119,500 | ₩116,400 | ₩117,200 | -1.51% | 10.7만 |
|---|
| 2026.08.20 | ₩123,000 | ₩125,700 | ₩119,700 | ₩120,000 | -2.44% | 14.9만 |
|---|
| 2026.08.19 | ₩123,100 | ₩124,700 | ₩121,000 | ₩123,600 | +0.41% | 6.5만 |
|---|
| 2026.08.18 | ₩129,400 | ₩130,600 | ₩124,500 | ₩126,500 | -2.24% | 11.4만 |
|---|
| 2026.08.14 | ₩129,000 | ₩131,900 | ₩128,500 | ₩130,600 | +1.24% | 8.9만 |
|---|
| 2026.08.13 | ₩126,300 | ₩130,900 | ₩126,300 | ₩128,900 | +2.06% | 18.4만 |
|---|
| 2026.08.12 | ₩127,500 | ₩129,000 | ₩125,500 | ₩126,300 | -0.94% | 11.2만 |
|---|
| 2026.08.11 | ₩123,300 | ₩129,900 | ₩123,000 | ₩127,400 | +3.33% | 13.2만 |
|---|
| 2026.08.10 | ₩125,700 | ₩125,800 | ₩118,800 | ₩125,100 | -0.48% | 30.6만 |
|---|
| 2026.08.07 | ₩122,000 | ₩139,000 | ₩120,500 | ₩129,600 | +6.23% | 39.8만 |
|---|
| 2026.08.06 | ₩119,000 | ₩121,700 | ₩118,600 | ₩121,700 | +2.27% | 5.8만 |
|---|
| 2026.08.05 | ₩117,500 | ₩120,500 | ₩117,300 | ₩119,800 | +1.96% | 7만 |
|---|
| 2026.08.04 | ₩112,000 | ₩117,000 | ₩111,300 | ₩117,000 | +4.46% | 8.8만 |
|---|
| 2026.08.03 | ₩112,400 | ₩114,900 | ₩110,200 | ₩113,000 | +0.53% | 6.9만 |
|---|
| 2026.07.31 | ₩115,200 | ₩116,000 | ₩111,000 | ₩114,400 | -0.69% | 11만 |
|---|
| 2026.07.30 | ₩106,900 | ₩115,200 | ₩106,900 | ₩113,000 | +5.71% | 9.8만 |
|---|
| 2026.07.29 | ₩114,500 | ₩117,400 | ₩107,500 | ₩110,000 | -3.93% | 8.4만 |
|---|
| 2026.07.28 | ₩120,000 | ₩120,000 | ₩114,000 | ₩115,400 | -3.83% | 6.3만 |
|---|
| 2026.07.27 | ₩123,500 | ₩125,300 | ₩120,700 | ₩121,500 | -1.62% | 7만 |
|---|
| 2026.07.24 | ₩123,900 | ₩126,200 | ₩122,000 | ₩124,400 | +0.40% | 6.3만 |
|---|
| 2026.07.23 | ₩117,400 | ₩125,600 | ₩117,400 | ₩125,100 | +6.56% | 9만 |
|---|
| 2026.07.22 | ₩118,800 | ₩122,000 | ₩117,500 | ₩117,700 | -0.93% | 4.8만 |
|---|
| 2026.07.21 | ₩116,500 | ₩118,800 | ₩113,100 | ₩118,000 | +1.29% | 4.5만 |
|---|
| 2026.07.20 | ₩121,600 | ₩121,800 | ₩116,800 | ₩117,100 | -3.70% | 7.1만 |
|---|
| 2026.07.16 | ₩118,200 | ₩125,600 | ₩117,400 | ₩123,500 | +4.48% | 11.6만 |
|---|
| 2026.07.15 | ₩118,300 | ₩120,500 | ₩117,000 | ₩117,400 | -0.76% | 4.9만 |
|---|
| 2026.07.14 | ₩119,400 | ₩121,400 | ₩115,300 | ₩116,100 | -2.76% | 12.2만 |
|---|
| 2026.07.13 | ₩118,000 | ₩121,500 | ₩116,300 | ₩117,400 | -0.51% | 6.4만 |
|---|
| 2026.07.10 | ₩112,000 | ₩119,600 | ₩112,000 | ₩117,400 | +4.82% | 7.8만 |
|---|
| 2026.07.09 | ₩112,500 | ₩115,000 | ₩108,700 | ₩111,900 | -0.53% | 12.3만 |
|---|
| 2026.07.08 | ₩117,000 | ₩117,500 | ₩110,900 | ₩112,500 | -3.85% | 7.2만 |
|---|
| 2026.07.07 | ₩117,000 | ₩117,700 | ₩113,700 | ₩117,000 | 0.00% | 5.4만 |
|---|
| 2026.07.06 | ₩115,600 | ₩117,400 | ₩113,100 | ₩116,800 | +1.04% | 4.8만 |
|---|
| 2026.07.03 | ₩117,600 | ₩117,900 | ₩112,000 | ₩115,700 | -1.62% | 6.1만 |
|---|
| 2026.07.02 | ₩116,000 | ₩119,900 | ₩111,400 | ₩116,900 | +0.78% | 10만 |
|---|
| 2026.07.01 | ₩115,300 | ₩117,600 | ₩113,900 | ₩116,400 | +0.95% | 7.2만 |
|---|
| 2026.06.30 | ₩120,100 | ₩120,100 | ₩112,200 | ₩113,300 | -5.66% | 9.9만 |
|---|
| 2026.06.29 | ₩115,700 | ₩121,000 | ₩113,100 | ₩120,000 | +3.72% | 7만 |
|---|
| 2026.06.26 | ₩116,400 | ₩116,700 | ₩111,000 | ₩113,900 | -2.15% | 9.8만 |
|---|
| 2026.06.25 | ₩121,500 | ₩123,500 | ₩115,900 | ₩116,300 | -4.28% | 8.8만 |
|---|
| 2026.06.24 | ₩113,100 | ₩122,600 | ₩112,300 | ₩121,300 | +7.25% | 9.2만 |
|---|
| 2026.06.23 | ₩119,900 | ₩121,000 | ₩113,300 | ₩113,700 | -5.17% | 8.6만 |
|---|
| 2026.06.22 | ₩123,600 | ₩124,800 | ₩119,900 | ₩120,000 | -2.91% | 6만 |
|---|
| 2026.06.19 | ₩129,800 | ₩131,500 | ₩121,300 | ₩125,000 | -3.70% | 13.6만 |
|---|
| 2026.06.18 | ₩134,000 | ₩136,500 | ₩129,000 | ₩129,000 | -3.73% | 7.6만 |
|---|
| 2026.06.17 | ₩131,900 | ₩137,700 | ₩129,200 | ₩135,400 | +2.65% | 11.6만 |
|---|
| 2026.06.16 | ₩133,500 | ₩134,000 | ₩128,300 | ₩131,900 | -1.20% | 7.6만 |
|---|
| 2026.06.15 | ₩128,800 | ₩138,000 | ₩128,800 | ₩134,700 | +4.58% | 12.5만 |
|---|
| 2026.06.12 | ₩124,000 | ₩127,400 | ₩122,200 | ₩123,200 | -0.65% | 6.4만 |
|---|
| 2026.06.11 | ₩118,800 | ₩120,900 | ₩116,000 | ₩119,700 | +0.76% | 11.4만 |
|---|
| 2026.06.10 | ₩119,600 | ₩120,800 | ₩115,100 | ₩120,000 | +0.33% | 28 |
|---|
| 2026.06.09 | ₩119,300 | ₩123,800 | ₩119,300 | ₩120,800 | +1.26% | 7만 |
|---|
| 2026.06.08 | ₩122,400 | ₩122,400 | ₩118,000 | ₩119,100 | -2.70% | 6.8만 |
|---|
| 2026.06.05 | ₩130,100 | ₩132,700 | ₩125,400 | ₩127,100 | -2.31% | 7.1만 |
|---|
| 2026.06.04 | ₩128,500 | ₩132,600 | ₩127,100 | ₩131,900 | +2.65% | 6.6만 |
|---|
| 2026.06.02 | ₩129,100 | ₩131,300 | ₩126,600 | ₩128,100 | -0.77% | 7.7만 |
|---|
| 2026.06.01 | ₩132,400 | ₩134,000 | ₩128,000 | ₩129,200 | -2.42% | 8.7만 |
|---|
| 2026.05.29 | ₩138,600 | ₩138,700 | ₩131,400 | ₩132,300 | -4.55% | 11.8만 |
|---|
| 2026.05.28 | ₩140,500 | ₩142,000 | ₩130,200 | ₩135,800 | -3.35% | 10.5만 |
|---|
| 2026.05.27 | ₩148,300 | ₩149,900 | ₩138,800 | ₩140,000 | -5.60% | 11.5만 |
|---|
| 2026.05.26 | ₩147,000 | ₩153,800 | ₩144,900 | ₩149,700 | +1.84% | 20.1만 |
|---|
| 2026.05.22 | ₩141,000 | ₩144,400 | ₩140,100 | ₩141,700 | +0.50% | 7.6만 |
|---|
| 2026.05.21 | ₩133,900 | ₩142,300 | ₩132,000 | ₩140,500 | +4.93% | 8.6만 |
|---|
| 2026.05.20 | ₩140,100 | ₩140,500 | ₩130,500 | ₩131,400 | -6.21% | 10.6만 |
|---|
| 2026.05.19 | ₩143,100 | ₩143,200 | ₩133,800 | ₩137,600 | -3.84% | 6.8만 |
|---|
| 2026.05.18 | ₩144,700 | ₩144,800 | ₩137,100 | ₩143,000 | -1.17% | 7.8만 |
|---|
| 2026.05.15 | ₩150,000 | ₩153,000 | ₩142,400 | ₩144,700 | -3.53% | 21만 |
|---|
| 2026.05.14 | ₩140,800 | ₩149,200 | ₩137,100 | ₩149,200 | +5.97% | 16.6만 |
|---|
| 2026.05.13 | ₩143,500 | ₩143,900 | ₩138,200 | ₩140,300 | -2.23% | 6.1만 |
|---|
| 2026.05.12 | ₩151,000 | ₩151,000 | ₩137,000 | ₩142,400 | -5.70% | 12만 |
|---|
| 2026.05.11 | ₩148,400 | ₩155,300 | ₩145,400 | ₩149,300 | +0.61% | 17.4만 |
|---|
| 2026.05.08 | ₩139,000 | ₩152,800 | ₩137,900 | ₩150,800 | +8.49% | 46.2만 |
|---|
| 2026.05.07 | ₩141,800 | ₩142,000 | ₩129,100 | ₩131,800 | -7.05% | 19.5만 |
|---|
| 2026.05.06 | ₩143,000 | ₩143,200 | ₩140,000 | ₩140,100 | -2.03% | 10.4만 |
|---|
| 2026.05.04 | ₩149,400 | ₩149,500 | ₩142,800 | ₩144,400 | -3.35% | 9.9만 |
|---|
| 2026.04.30 | ₩149,600 | ₩149,700 | ₩141,600 | ₩146,600 | -2.01% | 16.4만 |
|---|
| 2026.04.29 | ₩138,100 | ₩150,900 | ₩137,100 | ₩150,200 | +8.76% | 33.9만 |
|---|
| 2026.04.28 | ₩132,300 | ₩138,600 | ₩132,100 | ₩137,700 | +4.08% | 13.8만 |
|---|
| 2026.04.27 | ₩134,000 | ₩134,400 | ₩131,000 | ₩132,200 | -1.34% | 10.3만 |
|---|
| 2026.04.24 | ₩135,700 | ₩137,900 | ₩131,600 | ₩133,400 | -1.69% | 10.7만 |
|---|
| 2026.04.23 | ₩140,000 | ₩140,200 | ₩133,400 | ₩135,900 | -2.93% | 9.2만 |
|---|
| 2026.04.22 | ₩133,200 | ₩139,900 | ₩130,700 | ₩139,600 | +4.80% | 14.6만 |
|---|
| 2026.04.21 | ₩137,000 | ₩138,000 | ₩134,100 | ₩134,800 | -1.61% | 7.6만 |
|---|
| 2026.04.20 | ₩137,400 | ₩139,000 | ₩136,300 | ₩136,800 | -0.44% | 4.4만 |
|---|
| 2026.04.17 | ₩137,500 | ₩138,500 | ₩135,700 | ₩137,600 | +0.07% | 7.4만 |
|---|
| 2026.04.16 | ₩136,000 | ₩138,400 | ₩133,700 | ₩137,700 | +1.25% | 10만 |
|---|
| 2026.04.15 | ₩134,600 | ₩137,000 | ₩133,100 | ₩133,700 | -0.67% | 7.2만 |
|---|
| 2026.04.14 | ₩136,100 | ₩139,000 | ₩132,600 | ₩133,300 | -2.06% | 9.3만 |
|---|
| 2026.04.13 | ₩128,900 | ₩134,500 | ₩128,100 | ₩134,100 | +4.03% | 11.5만 |
|---|
| 2026.04.10 | ₩131,800 | ₩133,800 | ₩129,100 | ₩131,700 | -0.08% | 8.7만 |
|---|
| 2026.04.09 | ₩129,000 | ₩135,400 | ₩126,500 | ₩131,000 | +1.55% | 12.7만 |
|---|
| 2026.04.08 | ₩129,000 | ₩131,800 | ₩126,100 | ₩129,900 | +0.70% | 15.2만 |
|---|
| 2026.04.07 | ₩122,000 | ₩125,800 | ₩121,100 | ₩123,500 | +1.23% | 7.8만 |
|---|
| 2026.04.06 | ₩117,300 | ₩124,700 | ₩117,300 | ₩120,900 | +3.07% | 10.5만 |
|---|
| 2026.04.03 | ₩119,500 | ₩120,500 | ₩116,500 | ₩118,000 | -1.26% | 10.3만 |
|---|
| 2026.04.02 | ₩122,900 | ₩124,200 | ₩116,000 | ₩118,000 | -3.99% | 10.8만 |
|---|
| 2026.04.01 | ₩122,900 | ₩123,000 | ₩120,100 | ₩122,500 | -0.33% | 10.6만 |
|---|
| 2026.03.31 | ₩118,600 | ₩121,900 | ₩116,600 | ₩117,900 | -0.59% | 10.9만 |
|---|
| 2026.03.30 | ₩121,000 | ₩121,500 | ₩117,500 | ₩120,400 | -0.50% | 14.1만 |
|---|
| 2026.03.27 | ₩126,000 | ₩126,500 | ₩121,700 | ₩126,500 | +0.40% | 7.2만 |
|---|
| 2026.03.26 | ₩130,000 | ₩131,000 | ₩126,800 | ₩128,000 | -1.54% | 7.3만 |
|---|
| 2026.03.25 | ₩130,600 | ₩131,500 | ₩126,300 | ₩130,000 | -0.46% | 8.5만 |
|---|
| 2026.03.24 | ₩131,000 | ₩131,500 | ₩123,100 | ₩127,400 | -2.75% | 7.3만 |
|---|
| 2026.03.23 | ₩126,400 | ₩129,900 | ₩124,800 | ₩126,600 | +0.16% | 8.9만 |
|---|
| 2026.03.20 | ₩133,100 | ₩137,000 | ₩131,900 | ₩131,900 | -0.90% | 13.1만 |
|---|
| 2026.03.19 | ₩132,300 | ₩134,200 | ₩129,600 | ₩134,200 | +1.44% | 11.5만 |
|---|
| 2026.03.18 | ₩125,400 | ₩138,000 | ₩124,300 | ₩136,300 | +8.69% | 25만 |
|---|
| 2026.03.17 | ₩118,100 | ₩123,700 | ₩118,000 | ₩122,900 | +4.06% | 12.1만 |
|---|
| 2026.03.16 | ₩115,700 | ₩118,800 | ₩115,100 | ₩115,100 | -0.52% | 6.5만 |
|---|
| 2026.03.13 | ₩117,000 | ₩117,700 | ₩114,100 | ₩116,300 | -0.60% | 16.1만 |
|---|
| 2026.03.12 | ₩124,700 | ₩124,800 | ₩118,800 | ₩120,000 | -3.77% | 17.3만 |
|---|
| 2026.03.11 | ₩121,800 | ₩128,000 | ₩121,500 | ₩125,300 | +2.87% | 12만 |
|---|
| 2026.03.10 | ₩119,100 | ₩122,100 | ₩118,200 | ₩121,800 | +2.27% | 11.1만 |
|---|
| 2026.03.09 | ₩116,100 | ₩116,100 | ₩110,000 | ₩114,100 | -1.72% | 14.5만 |
|---|
| 2026.03.06 | ₩121,000 | ₩123,100 | ₩118,800 | ₩122,500 | +1.24% | 13.6만 |
|---|
| 2026.03.05 | ₩127,100 | ₩128,000 | ₩120,700 | ₩122,000 | -4.01% | 28.6만 |
|---|
| 2026.03.04 | ₩131,600 | ₩134,900 | ₩120,000 | ₩120,700 | -8.28% | 21.2만 |
|---|
| 2026.03.03 | ₩161,100 | ₩162,300 | ₩138,000 | ₩138,500 | -14.03% | 31.6만 |
|---|
| 2026.02.27 | ₩154,000 | ₩156,500 | ₩151,600 | ₩153,400 | -0.39% | 13.3만 |
|---|
| 2026.02.26 | ₩156,400 | ₩157,100 | ₩153,100 | ₩153,400 | -1.92% | 11.7만 |
|---|
| 2026.02.25 | ₩150,800 | ₩155,100 | ₩147,500 | ₩152,900 | +1.39% | 15만 |
|---|
| 2026.02.24 | ₩148,000 | ₩152,500 | ₩147,500 | ₩151,100 | +2.09% | 12.3만 |
|---|
| 2026.02.23 | ₩150,500 | ₩150,600 | ₩146,000 | ₩147,000 | -2.33% | 12.5만 |
|---|
| 2026.02.20 | ₩144,900 | ₩147,000 | ₩143,500 | ₩145,500 | +0.41% | 9만 |
|---|
| 2026.02.19 | ₩144,000 | ₩145,200 | ₩141,100 | ₩144,200 | +0.14% | 9.6만 |
|---|
| 2026.02.13 | ₩145,000 | ₩148,500 | ₩144,200 | ₩144,200 | -0.55% | 9만 |
|---|
| 2026.02.12 | ₩141,100 | ₩148,500 | ₩140,600 | ₩147,000 | +4.18% | 19.4만 |
|---|
| 2026.02.11 | ₩140,500 | ₩144,300 | ₩139,200 | ₩139,900 | -0.43% | 9.9만 |
|---|
| 2026.02.10 | ₩138,600 | ₩139,700 | ₩136,500 | ₩139,000 | +0.29% | 7.6만 |
|---|
| 2026.02.09 | ₩137,700 | ₩138,600 | ₩135,500 | ₩138,600 | +0.65% | 7.7만 |
|---|
| 2026.02.06 | ₩134,000 | ₩135,400 | ₩131,600 | ₩135,100 | +0.82% | 5.6만 |
|---|
| 2026.02.05 | ₩140,000 | ₩142,500 | ₩136,500 | ₩137,900 | -1.50% | 7.4만 |
|---|
| 2026.02.04 | ₩137,500 | ₩142,900 | ₩137,300 | ₩140,200 | +1.96% | 7.3만 |
|---|
| 2026.02.03 | ₩140,100 | ₩140,400 | ₩133,400 | ₩138,400 | -1.21% | 12만 |
|---|
| 2026.02.02 | ₩141,700 | ₩146,500 | ₩136,400 | ₩137,000 | -3.32% | 11.7만 |
|---|
| 2026.01.30 | ₩144,100 | ₩145,900 | ₩140,400 | ₩144,100 | 0.00% | 13.3만 |
|---|
| 2026.01.29 | ₩148,200 | ₩148,300 | ₩140,000 | ₩144,900 | -2.23% | 19.6만 |
|---|
| 2026.01.28 | ₩150,300 | ₩152,400 | ₩146,400 | ₩147,900 | -1.60% | 8.1만 |
|---|
| 2026.01.27 | ₩145,700 | ₩151,300 | ₩143,800 | ₩148,200 | +1.72% | 12.5만 |
|---|
| 2026.01.26 | ₩148,600 | ₩151,500 | ₩144,100 | ₩144,500 | -2.76% | 11만 |
|---|
| 2026.01.23 | ₩146,800 | ₩153,200 | ₩145,500 | ₩147,200 | +0.27% | 14.8만 |
|---|
| 2026.01.22 | ₩146,400 | ₩149,000 | ₩144,200 | ₩145,200 | -0.82% | 15.7만 |
|---|
| 2026.01.21 | ₩141,800 | ₩147,200 | ₩140,900 | ₩145,500 | +2.61% | 18.4만 |
|---|
| 2026.01.20 | ₩139,300 | ₩149,200 | ₩139,100 | ₩142,400 | +2.23% | 15.6만 |
|---|
| 2026.01.19 | ₩139,700 | ₩141,900 | ₩138,000 | ₩140,700 | +0.72% | 9.5만 |
|---|
| 2026.01.16 | ₩142,400 | ₩143,900 | ₩139,300 | ₩140,100 | -1.62% | 11.8만 |
|---|
| 2026.01.15 | ₩138,100 | ₩143,500 | ₩138,100 | ₩142,400 | +3.11% | 19.7만 |
|---|
| 2026.01.14 | ₩140,000 | ₩140,200 | ₩133,700 | ₩139,000 | -0.71% | 17만 |
|---|
| 2026.01.13 | ₩135,500 | ₩139,200 | ₩133,700 | ₩138,700 | +2.36% | 18.6만 |
|---|
| 2026.01.12 | ₩124,000 | ₩137,700 | ₩122,000 | ₩135,500 | +9.27% | 42만 |
|---|
| 2026.01.09 | ₩117,600 | ₩122,400 | ₩117,300 | ₩121,700 | +3.49% | 12.4만 |
|---|
| 2026.01.08 | ₩117,700 | ₩118,700 | ₩115,800 | ₩116,600 | -0.93% | 7.7만 |
|---|
| 2026.01.07 | ₩118,900 | ₩120,000 | ₩117,400 | ₩118,600 | -0.25% | 5.1만 |
|---|
| 2026.01.06 | ₩119,500 | ₩120,600 | ₩118,500 | ₩119,500 | 0.00% | 7.3만 |
|---|
| 2026.01.05 | ₩118,400 | ₩119,700 | ₩117,800 | ₩118,700 | +0.25% | 5.4만 |
|---|
| 2026.01.02 | ₩119,600 | ₩120,600 | ₩117,000 | ₩117,200 | -2.01% | 6.2만 |
|---|
| 2025.12.30 | ₩121,000 | ₩121,000 | ₩119,000 | ₩120,700 | -0.25% | 4.1만 |
|---|
| 2025.12.29 | ₩121,400 | ₩122,200 | ₩120,000 | ₩121,100 | -0.25% | 4.7만 |
|---|
| 2025.12.26 | ₩125,300 | ₩126,300 | ₩122,400 | ₩122,600 | -2.15% | 6.7만 |
|---|
| 2025.12.24 | ₩125,400 | ₩126,800 | ₩125,000 | ₩125,400 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩124,800 | ₩127,400 | ₩124,800 | ₩126,000 | +0.96% | 7만 |
|---|
| 2025.12.22 | ₩126,400 | ₩126,400 | ₩124,100 | ₩124,800 | -1.27% | 6.4만 |
|---|
| 2025.12.19 | ₩122,700 | ₩126,400 | ₩122,200 | ₩126,400 | +3.02% | 13만 |
|---|
| 2025.12.18 | ₩124,500 | ₩124,900 | ₩120,800 | ₩121,500 | -2.41% | 8.2만 |
|---|
| 2025.12.17 | ₩122,700 | ₩125,900 | ₩121,000 | ₩125,500 | +2.28% | 13.9만 |
|---|
| 2025.12.16 | ₩124,000 | ₩124,400 | ₩120,700 | ₩121,000 | -2.42% | 5.9만 |
|---|
| 2025.12.15 | ₩122,700 | ₩125,900 | ₩122,100 | ₩123,400 | +0.57% | 5.6만 |
|---|
| 2025.12.12 | ₩122,000 | ₩124,000 | ₩121,200 | ₩123,700 | +1.39% | 7.3만 |
|---|
| 2025.12.11 | ₩122,700 | ₩123,300 | ₩121,300 | ₩121,300 | -1.14% | 8.8만 |
|---|
| 2025.12.10 | ₩122,300 | ₩122,500 | ₩120,900 | ₩121,500 | -0.65% | 4.5만 |
|---|
| 2025.12.09 | ₩120,900 | ₩122,300 | ₩120,700 | ₩121,700 | +0.66% | 3.8만 |
|---|
| 2025.12.08 | ₩121,700 | ₩125,500 | ₩120,800 | ₩121,500 | -0.16% | 9.8만 |
|---|
| 2025.12.05 | ₩119,700 | ₩120,100 | ₩118,100 | ₩119,100 | -0.50% | 5.7만 |
|---|
| 2025.12.04 | ₩118,600 | ₩119,700 | ₩118,100 | ₩119,700 | +0.93% | 5.2만 |
|---|
| 2025.12.03 | ₩119,200 | ₩120,000 | ₩118,400 | ₩119,500 | +0.25% | 4.3만 |
|---|
| 2025.12.02 | ₩116,600 | ₩120,300 | ₩116,000 | ₩119,300 | +2.32% | 6.4만 |
|---|
| 2025.12.01 | ₩115,900 | ₩117,800 | ₩115,600 | ₩116,600 | +0.60% | 5.4만 |
|---|
| 2025.11.28 | ₩117,300 | ₩117,600 | ₩115,300 | ₩116,900 | -0.34% | 5.1만 |
|---|
| 2025.11.27 | ₩117,400 | ₩118,400 | ₩116,200 | ₩117,300 | -0.09% | 4.5만 |
|---|
| 2025.11.26 | ₩115,400 | ₩121,700 | ₩115,400 | ₩118,400 | +2.60% | 12.2만 |
|---|
| 2025.11.25 | ₩115,000 | ₩115,200 | ₩112,800 | ₩113,600 | -1.22% | 3.6만 |
|---|
| 2025.11.24 | ₩117,500 | ₩117,500 | ₩113,400 | ₩113,400 | -3.49% | 5만 |
|---|
| 2025.11.21 | ₩117,100 | ₩117,500 | ₩114,900 | ₩115,500 | -1.37% | 4.5만 |
|---|
| 2025.11.20 | ₩117,100 | ₩119,800 | ₩116,600 | ₩118,200 | +0.94% | 5.3만 |
|---|
| 2025.11.19 | ₩117,500 | ₩117,800 | ₩114,200 | ₩115,700 | -1.53% | 6.2만 |
|---|
| 2025.11.18 | ₩121,600 | ₩122,000 | ₩115,900 | ₩115,900 | -4.69% | 6.9만 |
|---|
| 2025.11.17 | ₩122,000 | ₩123,200 | ₩118,100 | ₩120,100 | -1.56% | 6.8만 |
|---|
| 2025.11.14 | ₩119,800 | ₩125,700 | ₩119,000 | ₩121,900 | +1.75% | 17.5만 |
|---|
| 2025.11.13 | ₩120,300 | ₩122,400 | ₩119,300 | ₩121,000 | +0.58% | 12.2만 |
|---|
| 2025.11.12 | ₩113,400 | ₩121,000 | ₩113,200 | ₩120,700 | +6.44% | 23.6만 |
|---|
| 2025.11.11 | ₩114,000 | ₩116,000 | ₩112,700 | ₩113,000 | -0.88% | 8만 |
|---|
| 2025.11.10 | ₩112,500 | ₩114,900 | ₩110,400 | ₩114,500 | +1.78% | 8.3만 |
|---|
| 2025.11.07 | ₩116,000 | ₩116,000 | ₩110,600 | ₩111,700 | -3.71% | 11.2만 |
|---|
| 2025.11.06 | ₩113,000 | ₩117,700 | ₩111,800 | ₩115,700 | +2.39% | 11.9만 |
|---|
| 2025.11.05 | ₩115,400 | ₩115,400 | ₩109,500 | ₩111,900 | -3.03% | 11.8만 |
|---|
| 2025.11.04 | ₩115,800 | ₩117,400 | ₩115,200 | ₩115,600 | -0.17% | 6.2만 |
|---|
| 2025.11.03 | ₩115,100 | ₩116,500 | ₩114,700 | ₩115,900 | +0.70% | 6.6만 |
|---|
| 2025.10.31 | ₩115,000 | ₩116,200 | ₩114,100 | ₩116,000 | +0.87% | 7.1만 |
|---|
| 2025.10.30 | ₩116,000 | ₩117,700 | ₩114,700 | ₩115,400 | -0.52% | 8.6만 |
|---|
| 2025.10.29 | ₩118,000 | ₩118,400 | ₩115,800 | ₩116,900 | -0.93% | 8.3만 |
|---|
| 2025.10.28 | ₩118,400 | ₩118,500 | ₩116,800 | ₩117,500 | -0.76% | 6.7만 |
|---|
| 2025.10.27 | ₩118,400 | ₩120,000 | ₩116,700 | ₩118,400 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩117,500 | ₩117,800 | ₩115,400 | ₩117,000 | -0.43% | 7.3만 |
|---|
| 2025.10.23 | ₩117,900 | ₩118,100 | ₩115,200 | ₩115,200 | -2.29% | 9.2만 |
|---|
| 2025.10.22 | ₩111,900 | ₩116,500 | ₩111,500 | ₩116,500 | +4.11% | 16.9만 |
|---|
| 2025.10.21 | ₩112,800 | ₩113,400 | ₩111,200 | ₩111,500 | -1.15% | 8.6만 |
|---|
| 2025.10.20 | ₩112,700 | ₩113,900 | ₩111,000 | ₩112,600 | -0.09% | 8.4만 |
|---|
| 2025.10.17 | ₩110,800 | ₩113,000 | ₩110,000 | ₩112,300 | +1.35% | 11만 |
|---|
| 2025.10.16 | ₩110,000 | ₩111,700 | ₩109,600 | ₩111,100 | +1.00% | 11.5만 |
|---|
| 2025.10.15 | ₩108,500 | ₩109,800 | ₩108,400 | ₩109,500 | +0.92% | 8.1만 |
|---|
| 2025.10.14 | ₩107,800 | ₩110,000 | ₩107,200 | ₩109,000 | +1.11% | 8.5만 |
|---|
| 2025.10.13 | ₩107,600 | ₩107,800 | ₩104,500 | ₩107,800 | +0.19% | 9.2만 |
|---|
| 2025.10.10 | ₩106,300 | ₩109,500 | ₩105,600 | ₩108,600 | +2.16% | 11.7만 |
|---|