시장 데이터를 불러오는 중
전체 종목
SKC 과거 주가
011790.KS · KOSPI
주요 제품·사업: 기초화학원료(PO, PG), 전지용 동박 등을 제조ㆍ판매하는 사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
011790.KS · KOSPI
주요 제품·사업: 기초화학원료(PO, PG), 전지용 동박 등을 제조ㆍ판매하는 사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩108,800 | ₩111,800 | ₩106,800 | ₩108,000 | -0.74% | 27.9만 |
| 2026.10.07 | ₩111,600 | ₩113,700 | ₩108,000 | ₩108,200 | -3.05% | 25.5만 |
| 2026.10.06 | ₩106,500 | ₩112,700 | ₩104,100 | ₩111,700 | +4.88% | 42.4만 |
| 2026.10.02 | ₩104,100 | ₩113,800 | ₩103,500 | ₩106,500 | +2.31% | 62.8만 |
| 2026.10.01 | ₩97,400 | ₩106,300 | ₩95,500 | ₩104,800 | +7.60% | 48.6만 |
| 2026.09.30 | ₩93,900 | ₩99,500 | ₩93,500 | ₩99,300 | +5.75% | 38.6만 |
| 2026.09.29 | ₩90,200 | ₩93,200 | ₩89,000 | ₩92,000 | +2.00% | 20.5만 |
| 2026.09.28 | ₩91,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,000 |
| ₩91,600 |
| +0.66% |
| 17.5만 |
| 2026.09.23 | ₩90,000 | ₩90,400 | ₩87,900 | ₩89,400 | -0.67% | 9.9만 |
|---|
| 2026.09.22 | ₩89,700 | ₩90,600 | ₩88,000 | ₩88,400 | -1.45% | 13.9만 |
|---|
| 2026.09.21 | ₩87,800 | ₩89,400 | ₩86,200 | ₩88,000 | +0.23% | 10.6만 |
|---|
| 2026.09.18 | ₩88,800 | ₩88,900 | ₩87,100 | ₩87,700 | -1.24% | 9.6만 |
|---|
| 2026.09.17 | ₩87,000 | ₩87,750 | ₩85,700 | ₩86,800 | -0.23% | 7.2만 |
|---|
| 2026.09.16 | ₩86,500 | ₩87,600 | ₩85,200 | ₩85,700 | -0.92% | 8만 |
|---|
| 2026.09.15 | ₩85,800 | ₩88,400 | ₩85,600 | ₩87,300 | +1.75% | 10.6만 |
|---|
| 2026.09.14 | ₩88,000 | ₩88,000 | ₩85,700 | ₩87,100 | -1.02% | 11.8만 |
|---|
| 2026.09.11 | ₩89,000 | ₩90,400 | ₩88,600 | ₩89,600 | +0.67% | 11.6만 |
|---|
| 2026.09.10 | ₩90,300 | ₩92,600 | ₩88,300 | ₩92,100 | +1.99% | 25.6만 |
|---|
| 2026.09.09 | ₩87,200 | ₩92,200 | ₩87,000 | ₩92,000 | +5.50% | 25만 |
|---|
| 2026.09.08 | ₩93,000 | ₩93,700 | ₩86,500 | ₩86,700 | -6.77% | 36.8만 |
|---|
| 2026.09.07 | ₩86,800 | ₩89,400 | ₩85,700 | ₩88,000 | +1.38% | 13만 |
|---|
| 2026.09.04 | ₩84,900 | ₩85,600 | ₩83,600 | ₩84,300 | -0.71% | 5.9만 |
|---|
| 2026.09.03 | ₩84,900 | ₩85,400 | ₩82,000 | ₩83,900 | -1.18% | 6.8만 |
|---|
| 2026.09.02 | ₩85,900 | ₩86,500 | ₩83,500 | ₩83,600 | -2.68% | 9.7만 |
|---|
| 2026.09.01 | ₩88,600 | ₩91,300 | ₩88,200 | ₩88,700 | +0.11% | 8.4만 |
|---|
| 2026.08.31 | ₩88,800 | ₩90,300 | ₩86,500 | ₩90,300 | +1.69% | 10.2만 |
|---|
| 2026.08.28 | ₩90,000 | ₩92,000 | ₩88,800 | ₩91,300 | +1.44% | 9.5만 |
|---|
| 2026.08.27 | ₩89,200 | ₩90,400 | ₩87,000 | ₩90,100 | +1.01% | 14.1만 |
|---|
| 2026.08.26 | ₩85,600 | ₩89,900 | ₩84,500 | ₩88,300 | +3.15% | 12.5만 |
|---|
| 2026.08.25 | ₩83,400 | ₩85,900 | ₩80,100 | ₩85,900 | +3.00% | 11.3만 |
|---|
| 2026.08.24 | ₩82,700 | ₩85,900 | ₩82,600 | ₩85,100 | +2.90% | 9.7만 |
|---|
| 2026.08.21 | ₩84,000 | ₩84,800 | ₩81,100 | ₩83,400 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩84,600 | ₩87,300 | ₩84,300 | ₩86,300 | +2.01% | 10.1만 |
|---|
| 2026.08.19 | ₩81,700 | ₩85,900 | ₩81,100 | ₩83,400 | +2.08% | 12.4만 |
|---|
| 2026.08.18 | ₩89,400 | ₩91,100 | ₩85,300 | ₩86,200 | -3.58% | 16.6만 |
|---|
| 2026.08.14 | ₩90,000 | ₩90,700 | ₩86,600 | ₩89,800 | -0.22% | 13.3만 |
|---|
| 2026.08.13 | ₩89,000 | ₩90,700 | ₩87,600 | ₩89,200 | +0.22% | 23.2만 |
|---|
| 2026.08.12 | ₩85,600 | ₩87,900 | ₩83,500 | ₩87,000 | +1.64% | 15.4만 |
|---|
| 2026.08.11 | ₩85,000 | ₩86,300 | ₩83,300 | ₩85,300 | +0.35% | 11.2만 |
|---|
| 2026.08.10 | ₩82,500 | ₩86,400 | ₩81,000 | ₩86,300 | +4.61% | 16.6만 |
|---|
| 2026.08.07 | ₩81,600 | ₩83,200 | ₩78,000 | ₩81,200 | -0.49% | 16.3만 |
|---|
| 2026.08.06 | ₩80,000 | ₩82,800 | ₩77,600 | ₩80,300 | +0.38% | 15.6만 |
|---|
| 2026.08.05 | ₩81,300 | ₩81,900 | ₩79,500 | ₩81,400 | +0.12% | 19.4만 |
|---|
| 2026.08.04 | ₩73,000 | ₩78,100 | ₩72,300 | ₩78,100 | +6.99% | 22.7만 |
|---|
| 2026.08.03 | ₩70,400 | ₩74,200 | ₩69,200 | ₩72,800 | +3.41% | 18.9만 |
|---|
| 2026.07.31 | ₩68,600 | ₩72,500 | ₩67,500 | ₩72,200 | +5.25% | 37.4만 |
|---|
| 2026.07.30 | ₩62,500 | ₩67,600 | ₩62,500 | ₩64,200 | +2.72% | 26.1만 |
|---|
| 2026.07.29 | ₩72,000 | ₩73,700 | ₩61,100 | ₩65,100 | -9.58% | 43.8만 |
|---|
| 2026.07.28 | ₩78,600 | ₩78,800 | ₩71,500 | ₩71,800 | -8.65% | 27.1만 |
|---|
| 2026.07.27 | ₩83,600 | ₩83,800 | ₩80,200 | ₩81,500 | -2.51% | 16.4만 |
|---|
| 2026.07.24 | ₩85,700 | ₩86,100 | ₩81,100 | ₩81,800 | -4.55% | 19.8만 |
|---|
| 2026.07.23 | ₩80,400 | ₩88,000 | ₩80,300 | ₩87,800 | +9.20% | 25.1만 |
|---|
| 2026.07.22 | ₩82,000 | ₩84,300 | ₩79,500 | ₩79,700 | -2.80% | 17만 |
|---|
| 2026.07.21 | ₩77,600 | ₩80,300 | ₩76,200 | ₩79,300 | +2.19% | 20.1만 |
|---|
| 2026.07.20 | ₩82,400 | ₩83,700 | ₩78,300 | ₩78,400 | -4.85% | 22.4만 |
|---|
| 2026.07.16 | ₩87,900 | ₩88,400 | ₩83,800 | ₩85,200 | -3.07% | 17.9만 |
|---|
| 2026.07.15 | ₩87,100 | ₩91,500 | ₩87,100 | ₩90,400 | +3.79% | 20.2만 |
|---|
| 2026.07.14 | ₩87,800 | ₩88,800 | ₩82,100 | ₩84,300 | -3.99% | 27.3만 |
|---|
| 2026.07.13 | ₩94,600 | ₩97,800 | ₩87,500 | ₩88,000 | -6.98% | 23.4만 |
|---|
| 2026.07.10 | ₩93,700 | ₩97,100 | ₩93,300 | ₩94,600 | +0.96% | 22.9만 |
|---|
| 2026.07.09 | ₩88,700 | ₩94,300 | ₩88,700 | ₩91,900 | +3.61% | 53.4만 |
|---|
| 2026.07.08 | ₩92,800 | ₩95,400 | ₩88,100 | ₩88,700 | -4.42% | 34.5만 |
|---|
| 2026.07.07 | ₩98,300 | ₩100,800 | ₩94,100 | ₩97,000 | -1.32% | 22.6만 |
|---|
| 2026.07.06 | ₩103,000 | ₩105,000 | ₩97,000 | ₩101,000 | -1.94% | 24.3만 |
|---|
| 2026.07.03 | ₩98,200 | ₩107,000 | ₩92,100 | ₩102,700 | +4.58% | 36.5만 |
|---|
| 2026.07.02 | ₩101,000 | ₩103,500 | ₩97,000 | ₩98,900 | -2.08% | 27.7만 |
|---|
| 2026.07.01 | ₩108,300 | ₩108,400 | ₩102,000 | ₩104,700 | -3.32% | 21.3만 |
|---|
| 2026.06.30 | ₩109,400 | ₩109,500 | ₩105,800 | ₩106,600 | -2.56% | 21.2만 |
|---|
| 2026.06.29 | ₩104,100 | ₩111,000 | ₩101,400 | ₩110,400 | +6.05% | 28.5만 |
|---|
| 2026.06.26 | ₩113,100 | ₩114,500 | ₩100,200 | ₩104,000 | -8.05% | 47.5만 |
|---|
| 2026.06.25 | ₩110,400 | ₩116,800 | ₩108,600 | ₩109,000 | -1.27% | 33.5만 |
|---|
| 2026.06.24 | ₩103,700 | ₩109,500 | ₩102,000 | ₩106,800 | +2.99% | 38.2만 |
|---|
| 2026.06.23 | ₩118,000 | ₩122,000 | ₩105,500 | ₩105,600 | -10.51% | 61.5만 |
|---|
| 2026.06.22 | ₩116,600 | ₩121,800 | ₩116,200 | ₩119,600 | +2.57% | 40.8만 |
|---|
| 2026.06.19 | ₩130,400 | ₩130,500 | ₩115,300 | ₩119,600 | -8.28% | 91.3만 |
|---|
| 2026.06.18 | ₩141,700 | ₩141,800 | ₩120,600 | ₩125,600 | -11.36% | 223.8만 |
|---|
| 2026.06.17 | ₩142,100 | ₩146,000 | ₩140,900 | ₩142,400 | +0.21% | 24.8만 |
|---|
| 2026.06.16 | ₩151,700 | ₩151,700 | ₩142,600 | ₩144,600 | -4.68% | 61.3만 |
|---|
| 2026.06.15 | ₩142,900 | ₩145,600 | ₩140,400 | ₩143,100 | +0.14% | 36.8만 |
|---|
| 2026.06.12 | ₩145,400 | ₩146,300 | ₩138,200 | ₩140,300 | -3.51% | 71.7만 |
|---|
| 2026.06.11 | ₩118,900 | ₩140,000 | ₩116,700 | ₩140,000 | +17.75% | 83만 |
|---|
| 2026.06.10 | ₩131,500 | ₩132,700 | ₩120,800 | ₩124,100 | -5.63% | 31 |
|---|
| 2026.06.09 | ₩136,000 | ₩137,500 | ₩130,200 | ₩135,500 | -0.37% | 55.7만 |
|---|
| 2026.06.08 | ₩125,000 | ₩133,900 | ₩125,000 | ₩128,000 | +2.40% | 67.1만 |
|---|
| 2026.06.05 | ₩150,200 | ₩151,100 | ₩139,000 | ₩142,300 | -5.26% | 69.2만 |
|---|
| 2026.06.04 | ₩149,600 | ₩163,000 | ₩145,800 | ₩155,900 | +4.21% | 197.7만 |
|---|
| 2026.06.02 | ₩156,400 | ₩158,100 | ₩138,500 | ₩140,200 | -10.36% | 102.4만 |
|---|
| 2026.06.01 | ₩151,200 | ₩181,000 | ₩150,200 | ₩156,500 | +3.51% | 399.1만 |
|---|
| 2026.05.29 | ₩141,100 | ₩146,700 | ₩130,900 | ₩139,300 | -1.28% | 68.9만 |
|---|
| 2026.05.28 | ₩142,300 | ₩143,800 | ₩129,400 | ₩137,200 | -3.58% | 59.5만 |
|---|
| 2026.05.27 | ₩159,900 | ₩160,000 | ₩143,300 | ₩144,500 | -9.63% | 85.7만 |
|---|
| 2026.05.26 | ₩149,100 | ₩161,000 | ₩148,800 | ₩152,400 | +2.21% | 135만 |
|---|
| 2026.05.22 | ₩138,500 | ₩147,300 | ₩134,500 | ₩142,100 | +2.60% | 69만 |
|---|
| 2026.05.21 | ₩127,500 | ₩141,800 | ₩126,300 | ₩136,600 | +7.14% | 55.1만 |
|---|
| 2026.05.20 | ₩125,000 | ₩127,800 | ₩120,300 | ₩122,900 | -1.68% | 38.3만 |
|---|
| 2026.05.19 | ₩135,400 | ₩139,900 | ₩127,100 | ₩127,800 | -5.61% | 43.9만 |
|---|
| 2026.05.18 | ₩128,900 | ₩139,700 | ₩123,700 | ₩136,500 | +5.90% | 65.6만 |
|---|
| 2026.05.15 | ₩149,900 | ₩150,000 | ₩131,100 | ₩133,500 | -10.94% | 60.8만 |
|---|
| 2026.05.14 | ₩148,300 | ₩148,900 | ₩137,600 | ₩146,200 | -1.42% | 87.4만 |
|---|
| 2026.05.13 | ₩138,800 | ₩148,900 | ₩136,700 | ₩144,100 | +3.82% | 79.2만 |
|---|
| 2026.05.12 | ₩153,000 | ₩156,000 | ₩138,000 | ₩145,000 | -5.23% | 127만 |
|---|
| 2026.05.11 | ₩168,400 | ₩179,500 | ₩155,700 | ₩156,300 | -7.19% | 193.9만 |
|---|
| 2026.05.08 | ₩163,700 | ₩168,300 | ₩151,300 | ₩159,900 | -2.32% | 150.9만 |
|---|
| 2026.05.07 | ₩184,000 | ₩184,400 | ₩165,000 | ₩174,100 | -5.38% | 275.6만 |
|---|
| 2026.05.06 | ₩140,000 | ₩161,200 | ₩134,500 | ₩161,200 | +15.14% | 248.2만 |
|---|
| 2026.05.04 | ₩119,800 | ₩126,800 | ₩119,800 | ₩124,000 | +3.51% | 70.3만 |
|---|
| 2026.04.30 | ₩122,200 | ₩123,000 | ₩117,100 | ₩118,000 | -3.44% | 33.9만 |
|---|
| 2026.04.29 | ₩121,500 | ₩123,200 | ₩118,800 | ₩123,000 | +1.23% | 36.5만 |
|---|
| 2026.04.28 | ₩122,200 | ₩125,600 | ₩119,400 | ₩124,400 | +1.80% | 55만 |
|---|
| 2026.04.27 | ₩118,900 | ₩129,900 | ₩113,900 | ₩124,700 | +4.88% | 196.6만 |
|---|
| 2026.04.24 | ₩112,700 | ₩117,900 | ₩112,100 | ₩116,100 | +3.02% | 39.8만 |
|---|
| 2026.04.23 | ₩116,000 | ₩116,100 | ₩108,700 | ₩111,600 | -3.79% | 35.1만 |
|---|
| 2026.04.22 | ₩116,200 | ₩117,400 | ₩112,900 | ₩114,900 | -1.12% | 58.6만 |
|---|
| 2026.04.21 | ₩110,100 | ₩110,300 | ₩106,100 | ₩110,300 | +0.18% | 45.8만 |
|---|
| 2026.04.20 | ₩113,700 | ₩113,800 | ₩108,600 | ₩108,900 | -4.22% | 34.2만 |
|---|
| 2026.04.17 | ₩117,000 | ₩117,000 | ₩112,400 | ₩113,700 | -2.82% | 54.8만 |
|---|
| 2026.04.16 | ₩100,400 | ₩122,000 | ₩100,400 | ₩122,000 | +21.51% | 237.3만 |
|---|
| 2026.04.15 | ₩98,600 | ₩101,100 | ₩98,000 | ₩99,800 | +1.22% | 19.9만 |
|---|
| 2026.04.14 | ₩97,100 | ₩98,000 | ₩95,800 | ₩96,800 | -0.31% | 13.6만 |
|---|
| 2026.04.13 | ₩94,600 | ₩96,000 | ₩93,500 | ₩96,000 | +1.48% | 12.6만 |
|---|
| 2026.04.10 | ₩95,400 | ₩98,600 | ₩95,000 | ₩96,100 | +0.73% | 14.9만 |
|---|
| 2026.04.09 | ₩95,200 | ₩95,900 | ₩92,500 | ₩94,800 | -0.42% | 23.9만 |
|---|
| 2026.04.08 | ₩95,800 | ₩96,100 | ₩94,100 | ₩96,100 | +0.31% | 17.5만 |
|---|
| 2026.04.07 | ₩90,300 | ₩96,200 | ₩90,000 | ₩91,300 | +1.11% | 21.8만 |
|---|
| 2026.04.06 | ₩91,000 | ₩93,300 | ₩88,900 | ₩89,900 | -1.21% | 15.4만 |
|---|
| 2026.04.03 | ₩87,765 | ₩89,541 | ₩85,989 | ₩88,699 | +1.06% | 24.6만 |
|---|
| 2026.04.02 | ₩92,064 | ₩93,092 | ₩86,737 | ₩87,484 | -4.97% | 23.8만 |
|---|
| 2026.04.01 | ₩88,793 | ₩92,438 | ₩87,765 | ₩92,158 | +3.79% | 16.1만 |
|---|
| 2026.03.31 | ₩88,886 | ₩89,541 | ₩85,241 | ₩85,335 | -4.00% | 20.7만 |
|---|
| 2026.03.30 | ₩88,045 | ₩90,195 | ₩87,578 | ₩89,728 | +1.91% | 14.2만 |
|---|
| 2026.03.27 | ₩96,000 | ₩98,700 | ₩93,900 | ₩98,700 | +2.81% | 12.7만 |
|---|
| 2026.03.26 | ₩101,600 | ₩101,700 | ₩98,000 | ₩98,100 | -3.44% | 12.2만 |
|---|
| 2026.03.25 | ₩101,500 | ₩104,600 | ₩101,200 | ₩102,100 | +0.59% | 18만 |
|---|
| 2026.03.24 | ₩98,000 | ₩101,300 | ₩97,100 | ₩99,900 | +1.94% | 19.8만 |
|---|
| 2026.03.23 | ₩97,000 | ₩97,100 | ₩93,500 | ₩93,700 | -3.40% | 17만 |
|---|
| 2026.03.20 | ₩100,000 | ₩100,700 | ₩99,100 | ₩99,400 | -0.60% | 10.5만 |
|---|
| 2026.03.19 | ₩96,900 | ₩101,700 | ₩96,300 | ₩99,100 | +2.27% | 18.5만 |
|---|
| 2026.03.18 | ₩99,900 | ₩100,500 | ₩97,600 | ₩98,800 | -1.10% | 19.7만 |
|---|
| 2026.03.17 | ₩99,300 | ₩100,000 | ₩98,500 | ₩99,000 | -0.30% | 11.1만 |
|---|
| 2026.03.16 | ₩99,500 | ₩101,700 | ₩96,800 | ₩97,600 | -1.91% | 14만 |
|---|
| 2026.03.13 | ₩98,200 | ₩100,400 | ₩97,400 | ₩99,400 | +1.22% | 13.1만 |
|---|
| 2026.03.12 | ₩101,300 | ₩103,500 | ₩100,300 | ₩100,600 | -0.69% | 23.9만 |
|---|
| 2026.03.11 | ₩100,400 | ₩105,600 | ₩100,400 | ₩102,600 | +2.19% | 22.8만 |
|---|
| 2026.03.10 | ₩100,700 | ₩101,000 | ₩97,400 | ₩99,800 | -0.89% | 16.9만 |
|---|
| 2026.03.09 | ₩97,100 | ₩99,400 | ₩93,500 | ₩96,800 | -0.31% | 25.6만 |
|---|
| 2026.03.06 | ₩97,900 | ₩103,600 | ₩97,100 | ₩103,600 | +5.82% | 21.7만 |
|---|
| 2026.03.05 | ₩95,200 | ₩101,800 | ₩95,200 | ₩99,200 | +4.20% | 32만 |
|---|
| 2026.03.04 | ₩101,500 | ₩104,000 | ₩88,000 | ₩88,000 | -13.30% | 64.7만 |
|---|
| 2026.03.03 | ₩111,400 | ₩116,400 | ₩105,200 | ₩105,400 | -5.39% | 56.5만 |
|---|
| 2026.02.27 | ₩104,700 | ₩118,500 | ₩104,600 | ₩113,200 | +8.12% | 140.2만 |
|---|
| 2026.02.26 | ₩114,000 | ₩116,700 | ₩111,000 | ₩112,400 | -1.40% | 59.8만 |
|---|
| 2026.02.25 | ₩114,100 | ₩114,700 | ₩111,600 | ₩113,700 | -0.35% | 30.7만 |
|---|
| 2026.02.24 | ₩109,900 | ₩114,200 | ₩109,300 | ₩112,900 | +2.73% | 32.9만 |
|---|
| 2026.02.23 | ₩111,800 | ₩112,900 | ₩109,800 | ₩110,300 | -1.34% | 29만 |
|---|
| 2026.02.20 | ₩112,000 | ₩113,200 | ₩110,900 | ₩111,000 | -0.89% | 25.6만 |
|---|
| 2026.02.19 | ₩109,000 | ₩113,200 | ₩109,000 | ₩112,800 | +3.49% | 26.5만 |
|---|
| 2026.02.13 | ₩108,700 | ₩109,500 | ₩106,600 | ₩108,200 | -0.46% | 21.8만 |
|---|
| 2026.02.12 | ₩110,900 | ₩111,000 | ₩109,200 | ₩109,700 | -1.08% | 20.5만 |
|---|
| 2026.02.11 | ₩111,200 | ₩111,200 | ₩109,400 | ₩109,700 | -1.35% | 19.7만 |
|---|
| 2026.02.10 | ₩114,100 | ₩114,900 | ₩111,100 | ₩111,700 | -2.10% | 21만 |
|---|
| 2026.02.09 | ₩110,000 | ₩114,800 | ₩110,000 | ₩114,000 | +3.64% | 33.9만 |
|---|
| 2026.02.06 | ₩107,800 | ₩109,300 | ₩103,800 | ₩107,600 | -0.19% | 31만 |
|---|
| 2026.02.05 | ₩116,800 | ₩117,300 | ₩110,300 | ₩111,700 | -4.37% | 38.8만 |
|---|
| 2026.02.04 | ₩115,300 | ₩118,500 | ₩115,000 | ₩118,200 | +2.52% | 28.2만 |
|---|
| 2026.02.03 | ₩114,300 | ₩117,400 | ₩112,700 | ₩117,000 | +2.36% | 26.4만 |
|---|
| 2026.02.02 | ₩115,300 | ₩121,000 | ₩110,900 | ₩111,400 | -3.38% | 41.9만 |
|---|
| 2026.01.30 | ₩116,000 | ₩122,500 | ₩115,000 | ₩117,100 | +0.95% | 56.2만 |
|---|
| 2026.01.29 | ₩120,800 | ₩120,900 | ₩112,900 | ₩117,300 | -2.90% | 48.3만 |
|---|
| 2026.01.28 | ₩115,100 | ₩116,900 | ₩112,700 | ₩116,900 | +1.56% | 39.6만 |
|---|
| 2026.01.27 | ₩115,000 | ₩115,100 | ₩112,500 | ₩113,900 | -0.96% | 30.3만 |
|---|
| 2026.01.26 | ₩113,900 | ₩117,600 | ₩112,200 | ₩116,900 | +2.63% | 37.3만 |
|---|
| 2026.01.23 | ₩114,300 | ₩114,400 | ₩110,800 | ₩113,000 | -1.14% | 36만 |
|---|
| 2026.01.22 | ₩110,100 | ₩117,300 | ₩109,200 | ₩116,100 | +5.45% | 67.8만 |
|---|
| 2026.01.21 | ₩107,600 | ₩109,600 | ₩106,700 | ₩108,900 | +1.21% | 22.8만 |
|---|
| 2026.01.20 | ₩113,700 | ₩113,800 | ₩109,200 | ₩111,900 | -1.58% | 33.9만 |
|---|
| 2026.01.19 | ₩106,900 | ₩112,500 | ₩106,700 | ₩110,700 | +3.55% | 45.8만 |
|---|
| 2026.01.16 | ₩107,100 | ₩109,500 | ₩105,600 | ₩106,000 | -1.03% | 25.3만 |
|---|
| 2026.01.15 | ₩103,800 | ₩105,700 | ₩102,700 | ₩105,500 | +1.64% | 14만 |
|---|
| 2026.01.14 | ₩106,100 | ₩106,300 | ₩104,000 | ₩104,400 | -1.60% | 11.9만 |
|---|
| 2026.01.13 | ₩105,200 | ₩106,200 | ₩102,900 | ₩105,900 | +0.67% | 21.8만 |
|---|
| 2026.01.12 | ₩103,100 | ₩104,300 | ₩102,300 | ₩104,000 | +0.87% | 18.7만 |
|---|
| 2026.01.09 | ₩104,200 | ₩104,200 | ₩101,600 | ₩102,200 | -1.92% | 17.4만 |
|---|
| 2026.01.08 | ₩104,800 | ₩105,200 | ₩102,800 | ₩104,300 | -0.48% | 27.4만 |
|---|
| 2026.01.07 | ₩111,300 | ₩111,500 | ₩104,900 | ₩106,100 | -4.67% | 27.6만 |
|---|
| 2026.01.06 | ₩108,900 | ₩110,600 | ₩106,900 | ₩110,400 | +1.38% | 22.8만 |
|---|
| 2026.01.05 | ₩105,300 | ₩109,100 | ₩105,300 | ₩108,400 | +2.94% | 23.1만 |
|---|
| 2026.01.02 | ₩104,400 | ₩104,400 | ₩100,700 | ₩103,000 | -1.34% | 18.8만 |
|---|
| 2025.12.30 | ₩105,300 | ₩105,400 | ₩104,000 | ₩104,400 | -0.85% | 10.7만 |
|---|
| 2025.12.29 | ₩105,700 | ₩106,200 | ₩103,900 | ₩106,100 | +0.38% | 9.7만 |
|---|
| 2025.12.26 | ₩106,700 | ₩107,800 | ₩105,600 | ₩105,600 | -1.03% | 11.4만 |
|---|
| 2025.12.24 | ₩107,900 | ₩108,900 | ₩105,600 | ₩106,000 | -1.76% | 10.8만 |
|---|
| 2025.12.23 | ₩109,000 | ₩109,000 | ₩107,000 | ₩107,200 | -1.65% | 10.4만 |
|---|
| 2025.12.22 | ₩106,000 | ₩108,600 | ₩105,200 | ₩108,400 | +2.26% | 14.3만 |
|---|
| 2025.12.19 | ₩106,900 | ₩107,500 | ₩101,800 | ₩104,000 | -2.71% | 17.9만 |
|---|
| 2025.12.18 | ₩106,200 | ₩106,900 | ₩104,700 | ₩105,200 | -0.94% | 13.8만 |
|---|
| 2025.12.17 | ₩110,100 | ₩110,400 | ₩107,700 | ₩108,600 | -1.36% | 9.9만 |
|---|
| 2025.12.16 | ₩112,300 | ₩115,000 | ₩108,800 | ₩109,200 | -2.76% | 23.6만 |
|---|
| 2025.12.15 | ₩107,300 | ₩112,800 | ₩106,300 | ₩112,200 | +4.57% | 24.8만 |
|---|
| 2025.12.12 | ₩109,200 | ₩109,200 | ₩107,500 | ₩108,600 | -0.55% | 27.4만 |
|---|
| 2025.12.11 | ₩115,800 | ₩116,700 | ₩113,000 | ₩113,400 | -2.07% | 24.7만 |
|---|
| 2025.12.10 | ₩116,300 | ₩116,500 | ₩113,400 | ₩113,900 | -2.06% | 18.1만 |
|---|
| 2025.12.09 | ₩112,500 | ₩116,200 | ₩111,800 | ₩114,500 | +1.78% | 38.3만 |
|---|
| 2025.12.08 | ₩110,100 | ₩110,400 | ₩108,900 | ₩110,400 | +0.27% | 16만 |
|---|
| 2025.12.05 | ₩110,000 | ₩110,800 | ₩109,100 | ₩110,000 | 0.00% | 13.2만 |
|---|
| 2025.12.04 | ₩111,500 | ₩112,000 | ₩108,900 | ₩110,500 | -0.90% | 11.4만 |
|---|
| 2025.12.03 | ₩111,200 | ₩112,100 | ₩109,500 | ₩111,600 | +0.36% | 10.9만 |
|---|
| 2025.12.02 | ₩110,000 | ₩110,600 | ₩109,100 | ₩110,500 | +0.45% | 11.1만 |
|---|
| 2025.12.01 | ₩111,700 | ₩111,700 | ₩109,000 | ₩109,200 | -2.24% | 17.2만 |
|---|
| 2025.11.28 | ₩111,100 | ₩111,600 | ₩109,900 | ₩111,200 | +0.09% | 10.4만 |
|---|
| 2025.11.27 | ₩112,100 | ₩112,300 | ₩109,600 | ₩110,600 | -1.34% | 12.1만 |
|---|
| 2025.11.26 | ₩108,500 | ₩110,800 | ₩107,600 | ₩110,800 | +2.12% | 13.6만 |
|---|
| 2025.11.25 | ₩109,400 | ₩109,900 | ₩105,950 | ₩106,900 | -2.29% | 13.2만 |
|---|
| 2025.11.24 | ₩106,900 | ₩108,200 | ₩105,200 | ₩106,300 | -0.56% | 16.2만 |
|---|
| 2025.11.21 | ₩107,000 | ₩108,300 | ₩105,800 | ₩105,900 | -1.03% | 20.7만 |
|---|
| 2025.11.20 | ₩113,900 | ₩114,100 | ₩112,200 | ₩112,800 | -0.97% | 12.8만 |
|---|
| 2025.11.19 | ₩112,000 | ₩112,200 | ₩107,000 | ₩110,100 | -1.70% | 19.8만 |
|---|
| 2025.11.18 | ₩116,000 | ₩117,600 | ₩111,500 | ₩111,500 | -3.88% | 22.3만 |
|---|
| 2025.11.17 | ₩117,900 | ₩119,200 | ₩115,200 | ₩117,800 | -0.08% | 14.3만 |
|---|
| 2025.11.14 | ₩117,800 | ₩118,900 | ₩115,200 | ₩115,500 | -1.95% | 23.4만 |
|---|
| 2025.11.13 | ₩122,600 | ₩124,000 | ₩120,200 | ₩122,000 | -0.49% | 26.7만 |
|---|
| 2025.11.12 | ₩119,800 | ₩125,500 | ₩116,700 | ₩123,000 | +2.67% | 56.4만 |
|---|
| 2025.11.11 | ₩120,800 | ₩122,500 | ₩115,700 | ₩117,400 | -2.81% | 36.1만 |
|---|
| 2025.11.10 | ₩113,000 | ₩119,600 | ₩111,000 | ₩119,300 | +5.58% | 44.2만 |
|---|
| 2025.11.07 | ₩112,000 | ₩115,600 | ₩109,400 | ₩110,900 | -0.98% | 46.5만 |
|---|
| 2025.11.06 | ₩129,000 | ₩129,500 | ₩117,000 | ₩117,300 | -9.07% | 65.1만 |
|---|
| 2025.11.05 | ₩126,600 | ₩128,800 | ₩118,900 | ₩126,200 | -0.32% | 73.1만 |
|---|
| 2025.11.04 | ₩138,500 | ₩138,500 | ₩129,300 | ₩131,400 | -5.13% | 65.5만 |
|---|
| 2025.11.03 | ₩129,700 | ₩136,800 | ₩126,200 | ₩134,800 | +3.93% | 124.5만 |
|---|
| 2025.10.31 | ₩117,400 | ₩128,100 | ₩116,600 | ₩127,700 | +8.77% | 73.2만 |
|---|
| 2025.10.30 | ₩123,100 | ₩123,100 | ₩114,200 | ₩116,100 | -5.69% | 74.2만 |
|---|
| 2025.10.29 | ₩124,900 | ₩125,400 | ₩121,200 | ₩123,600 | -1.04% | 57.5만 |
|---|
| 2025.10.28 | ₩118,100 | ₩128,900 | ₩115,400 | ₩121,800 | +3.13% | 204.3만 |
|---|
| 2025.10.27 | ₩115,600 | ₩115,600 | ₩110,700 | ₩112,700 | -2.51% | 39.4만 |
|---|
| 2025.10.24 | ₩106,500 | ₩113,000 | ₩106,400 | ₩111,800 | +4.98% | 61.7만 |
|---|
| 2025.10.23 | ₩106,900 | ₩108,300 | ₩105,100 | ₩105,200 | -1.59% | 21.2만 |
|---|
| 2025.10.22 | ₩107,100 | ₩108,500 | ₩105,600 | ₩108,300 | +1.12% | 24.7만 |
|---|
| 2025.10.21 | ₩109,000 | ₩110,600 | ₩106,500 | ₩106,800 | -2.02% | 30.9만 |
|---|
| 2025.10.20 | ₩109,400 | ₩109,400 | ₩105,200 | ₩107,400 | -1.83% | 28.9만 |
|---|
| 2025.10.17 | ₩106,900 | ₩112,100 | ₩106,300 | ₩109,800 | +2.71% | 51.8만 |
|---|
| 2025.10.16 | ₩105,800 | ₩108,500 | ₩104,900 | ₩108,100 | +2.17% | 32.8만 |
|---|
| 2025.10.15 | ₩105,300 | ₩106,800 | ₩103,100 | ₩106,500 | +1.14% | 17.7만 |
|---|
| 2025.10.14 | ₩105,200 | ₩110,400 | ₩101,400 | ₩103,300 | -1.81% | 46.9만 |
|---|
| 2025.10.13 | ₩100,900 | ₩104,200 | ₩99,900 | ₩104,200 | +3.27% | 17.6만 |
|---|
| 2025.10.10 | ₩105,900 | ₩106,300 | ₩103,600 | ₩104,100 | -1.70% | 23.5만 |
|---|