시장 데이터를 불러오는 중
전체 종목
아센디오 과거 주가
012170.KS · KOSPI
주요 제품·사업: 석탄(점결탄) 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012170.KS · KOSPI
주요 제품·사업: 석탄(점결탄) 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,045 | ₩3,220 | ₩2,900 | ₩3,000 | -1.48% | 1.9만 |
| 2026.10.07 | ₩2,955 | ₩3,660 | ₩2,945 | ₩3,140 | +6.26% | 7.4만 |
| 2026.10.06 | ₩2,990 | ₩3,050 | ₩2,880 | ₩2,955 | -1.17% | 8천 |
| 2026.10.02 | ₩2,905 | ₩3,080 | ₩2,905 | ₩2,990 | +2.93% | 1.2만 |
| 2026.10.01 | ₩2,920 | ₩3,075 | ₩2,895 | ₩2,905 | -0.51% | 1.6만 |
| 2026.09.30 | ₩2,960 | ₩3,265 | ₩2,910 | ₩2,920 | -1.35% | 4만 |
| 2026.09.29 | ₩2,945 | ₩2,945 | ₩2,840 | ₩2,855 | -3.06% | 1.1만 |
| 2026.09.28 | ₩3,050 | ₩3,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,820 |
| ₩2,945 |
| -3.44% |
| 1.3만 |
| 2026.09.23 | ₩2,820 | ₩3,000 | ₩2,795 | ₩2,935 | +4.08% | 2.3만 |
|---|
| 2026.09.22 | ₩3,130 | ₩3,140 | ₩2,800 | ₩2,820 | -9.90% | 4.4만 |
|---|
| 2026.09.21 | ₩3,055 | ₩3,250 | ₩2,975 | ₩3,200 | +4.75% | 2.3만 |
|---|
| 2026.09.18 | ₩3,075 | ₩3,080 | ₩2,715 | ₩3,055 | -0.65% | 1.6만 |
|---|
| 2026.09.17 | ₩2,885 | ₩3,050 | ₩2,865 | ₩2,940 | +1.91% | 1.4만 |
|---|
| 2026.09.16 | ₩2,925 | ₩3,005 | ₩2,750 | ₩2,950 | +0.85% | 1.8만 |
|---|
| 2026.09.15 | ₩2,860 | ₩2,985 | ₩2,710 | ₩2,925 | +2.27% | 2만 |
|---|
| 2026.09.14 | ₩3,090 | ₩3,090 | ₩2,830 | ₩2,880 | -6.80% | 1.7만 |
|---|
| 2026.09.11 | ₩2,875 | ₩2,995 | ₩2,850 | ₩2,900 | +0.87% | 1.8만 |
|---|
| 2026.09.10 | ₩3,090 | ₩3,095 | ₩2,850 | ₩2,955 | -4.37% | 1.5만 |
|---|
| 2026.09.09 | ₩3,080 | ₩3,125 | ₩2,980 | ₩3,090 | +0.32% | 2만 |
|---|
| 2026.09.08 | ₩3,120 | ₩3,385 | ₩2,900 | ₩3,080 | -1.28% | 5.7만 |
|---|
| 2026.09.07 | ₩2,845 | ₩3,250 | ₩2,845 | ₩3,010 | +5.80% | 3.9만 |
|---|
| 2026.09.04 | ₩2,975 | ₩2,985 | ₩2,775 | ₩2,845 | -4.37% | 3만 |
|---|
| 2026.09.03 | ₩3,085 | ₩3,350 | ₩2,970 | ₩2,975 | -3.57% | 5.2만 |
|---|
| 2026.09.02 | ₩3,020 | ₩3,550 | ₩2,920 | ₩3,120 | +3.31% | 6.1만 |
|---|
| 2026.09.01 | ₩3,150 | ₩3,295 | ₩2,965 | ₩3,045 | -3.33% | 3.4만 |
|---|
| 2026.08.31 | ₩3,635 | ₩3,660 | ₩3,030 | ₩3,125 | -14.03% | 8.1만 |
|---|
| 2026.08.28 | ₩4,750 | ₩4,755 | ₩3,700 | ₩3,705 | -22.00% | 25.8만 |
|---|
| 2026.08.27 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩3,740 | ₩3,740 | ₩3,740 | ₩3,740 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩3,990 | ₩4,360 | ₩3,740 | ₩3,740 | -6.27% | 13.5만 |
|---|
| 2026.08.04 | ₩4,210 | ₩4,210 | ₩4,210 | ₩4,210 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩3,255 | ₩4,210 | ₩3,255 | ₩4,210 | +29.34% | 19.3만 |
|---|
| 2026.07.31 | ₩3,325 | ₩3,365 | ₩3,055 | ₩3,240 | -2.56% | 2.2만 |
|---|
| 2026.07.30 | ₩3,225 | ₩3,255 | ₩2,965 | ₩3,075 | -4.65% | 3.8만 |
|---|
| 2026.07.29 | ₩3,205 | ₩4,160 | ₩3,205 | ₩3,250 | +1.40% | 11.8만 |
|---|
| 2026.07.28 | ₩3,505 | ₩3,505 | ₩3,050 | ₩3,200 | -8.70% | 2.2만 |
|---|
| 2026.07.27 | ₩3,560 | ₩3,705 | ₩3,450 | ₩3,505 | -1.54% | 2.6만 |
|---|
| 2026.07.24 | ₩3,770 | ₩3,770 | ₩3,455 | ₩3,545 | -5.97% | 2.7만 |
|---|
| 2026.07.23 | ₩3,930 | ₩4,015 | ₩3,670 | ₩3,840 | -2.29% | 1.7만 |
|---|
| 2026.07.22 | ₩3,805 | ₩4,425 | ₩3,795 | ₩3,930 | +3.29% | 3.7만 |
|---|
| 2026.07.21 | ₩3,525 | ₩4,590 | ₩3,525 | ₩3,790 | +7.52% | 8.9만 |
|---|
| 2026.07.20 | ₩3,680 | ₩3,810 | ₩3,330 | ₩3,750 | +1.90% | 1.8만 |
|---|
| 2026.07.16 | ₩3,735 | ₩3,870 | ₩3,650 | ₩3,680 | -1.47% | 1.3만 |
|---|
| 2026.07.15 | ₩3,715 | ₩4,005 | ₩3,600 | ₩3,735 | +0.54% | 2.3만 |
|---|
| 2026.07.14 | ₩3,750 | ₩4,040 | ₩3,625 | ₩3,715 | -0.93% | 4.3만 |
|---|
| 2026.07.13 | ₩4,115 | ₩4,345 | ₩3,930 | ₩3,930 | -4.50% | 5.3만 |
|---|
| 2026.07.10 | ₩4,270 | ₩4,595 | ₩4,105 | ₩4,120 | -3.51% | 4.8만 |
|---|
| 2026.07.09 | ₩4,565 | ₩4,795 | ₩4,100 | ₩4,270 | -6.46% | 8.4만 |
|---|
| 2026.07.08 | ₩5,845 | ₩6,185 | ₩4,605 | ₩4,795 | -17.96% | 34.2만 |
|---|
| 2026.07.07 | ₩5,770 | ₩6,525 | ₩5,450 | ₩5,510 | -4.51% | 106.6만 |
|---|
| 2026.07.06 | ₩3,870 | ₩5,020 | ₩3,870 | ₩5,020 | +29.72% | 30.6만 |
|---|
| 2026.07.03 | ₩3,700 | ₩4,425 | ₩3,615 | ₩3,865 | +4.46% | 15.2만 |
|---|
| 2026.07.02 | ₩3,830 | ₩3,840 | ₩3,310 | ₩3,460 | -9.66% | 2.7만 |
|---|
| 2026.07.01 | ₩3,335 | ₩4,185 | ₩3,285 | ₩3,820 | +14.54% | 14.4만 |
|---|
| 2026.06.30 | ₩3,200 | ₩3,500 | ₩3,105 | ₩3,225 | +0.78% | 1.7만 |
|---|
| 2026.06.29 | ₩3,150 | ₩3,295 | ₩2,915 | ₩3,200 | +1.59% | 3.5만 |
|---|
| 2026.06.26 | ₩3,085 | ₩4,010 | ₩3,075 | ₩3,150 | +2.11% | 28.7만 |
|---|
| 2026.06.25 | ₩3,935 | ₩4,020 | ₩3,045 | ₩3,085 | -21.60% | 3.9만 |
|---|
| 2026.06.24 | ₩4,500 | ₩4,500 | ₩3,515 | ₩3,935 | -12.56% | 4.9만 |
|---|
| 2026.06.23 | ₩4,800 | ₩4,825 | ₩4,465 | ₩4,500 | -6.25% | 1.8만 |
|---|
| 2026.06.22 | ₩5,100 | ₩5,100 | ₩4,725 | ₩4,825 | -5.39% | 2.1만 |
|---|
| 2026.06.19 | ₩5,210 | ₩5,210 | ₩4,900 | ₩5,075 | -2.59% | 1.8만 |
|---|
| 2026.06.18 | ₩5,335 | ₩5,390 | ₩5,030 | ₩5,055 | -5.25% | 1.5만 |
|---|
| 2026.06.17 | ₩5,520 | ₩5,525 | ₩5,285 | ₩5,335 | -3.35% | 8.4천 |
|---|
| 2026.06.16 | ₩5,310 | ₩5,620 | ₩5,175 | ₩5,530 | +4.14% | 1.4만 |
|---|
| 2026.06.15 | ₩5,285 | ₩5,490 | ₩5,105 | ₩5,310 | +0.47% | 1.5만 |
|---|
| 2026.06.12 | ₩5,225 | ₩5,485 | ₩5,165 | ₩5,285 | +1.15% | 8.2천 |
|---|
| 2026.06.11 | ₩5,355 | ₩5,625 | ₩5,070 | ₩5,220 | -2.52% | 1.8만 |
|---|
| 2026.06.10 | ₩5,615 | ₩5,780 | ₩5,355 | ₩5,355 | -4.63% | 33 |
|---|
| 2026.06.09 | ₩5,665 | ₩6,100 | ₩5,590 | ₩5,615 | -0.88% | 1.8만 |
|---|
| 2026.06.08 | ₩5,525 | ₩6,255 | ₩5,350 | ₩5,695 | +3.08% | 2.5만 |
|---|
| 2026.06.05 | ₩5,695 | ₩6,825 | ₩5,350 | ₩6,250 | +9.75% | 9.7만 |
|---|
| 2026.06.04 | ₩5,540 | ₩5,970 | ₩5,335 | ₩5,840 | +5.42% | 2.5만 |
|---|
| 2026.06.02 | ₩6,670 | ₩6,685 | ₩5,390 | ₩5,540 | -16.94% | 15.2만 |
|---|
| 2026.06.01 | ₩7,860 | ₩7,865 | ₩6,690 | ₩6,730 | -14.38% | 12.5만 |
|---|
| 2026.05.29 | ₩7,000 | ₩8,600 | ₩7,000 | ₩7,860 | +12.29% | 136.3만 |
|---|
| 2026.05.28 | ₩5,105 | ₩6,635 | ₩5,105 | ₩6,635 | +29.97% | 45.1만 |
|---|
| 2026.05.27 | ₩5,250 | ₩5,400 | ₩5,060 | ₩5,105 | -2.76% | 2.4만 |
|---|
| 2026.05.26 | ₩5,375 | ₩5,450 | ₩5,100 | ₩5,250 | -2.33% | 1.5만 |
|---|
| 2026.05.22 | ₩5,370 | ₩5,470 | ₩5,100 | ₩5,375 | +0.09% | 1.1만 |
|---|
| 2026.05.21 | ₩5,630 | ₩5,630 | ₩5,310 | ₩5,370 | -4.62% | 7.5천 |
|---|
| 2026.05.20 | ₩5,485 | ₩5,605 | ₩5,250 | ₩5,305 | -3.28% | 6.3천 |
|---|
| 2026.05.19 | ₩5,710 | ₩5,710 | ₩5,335 | ₩5,485 | -3.94% | 3.7천 |
|---|
| 2026.05.18 | ₩5,285 | ₩5,845 | ₩5,075 | ₩5,710 | +8.04% | 2.1만 |
|---|
| 2026.05.15 | ₩5,655 | ₩5,655 | ₩5,260 | ₩5,275 | -6.72% | 2.8만 |
|---|
| 2026.05.14 | ₩5,650 | ₩5,870 | ₩5,500 | ₩5,640 | -0.18% | 8.7천 |
|---|
| 2026.05.13 | ₩5,845 | ₩5,845 | ₩5,650 | ₩5,650 | -3.34% | 5천 |
|---|
| 2026.05.12 | ₩6,005 | ₩6,065 | ₩5,650 | ₩5,745 | -4.33% | 1.2만 |
|---|
| 2026.05.11 | ₩6,390 | ₩6,445 | ₩6,005 | ₩6,045 | -5.40% | 8.5천 |
|---|
| 2026.05.08 | ₩6,375 | ₩6,555 | ₩6,335 | ₩6,390 | +0.24% | 3.3천 |
|---|
| 2026.05.07 | ₩6,415 | ₩6,440 | ₩6,350 | ₩6,360 | -0.86% | 5.5천 |
|---|
| 2026.05.06 | ₩6,605 | ₩6,810 | ₩6,405 | ₩6,415 | -2.88% | 1만 |
|---|
| 2026.05.04 | ₩6,710 | ₩6,745 | ₩6,555 | ₩6,570 | -2.09% | 5.3천 |
|---|
| 2026.04.30 | ₩6,750 | ₩6,750 | ₩6,560 | ₩6,705 | -0.67% | 4.3천 |
|---|
| 2026.04.29 | ₩6,705 | ₩6,815 | ₩6,700 | ₩6,735 | +0.45% | 2.8천 |
|---|
| 2026.04.28 | ₩6,900 | ₩6,950 | ₩6,550 | ₩6,730 | -2.46% | 1.4만 |
|---|
| 2026.04.27 | ₩6,835 | ₩7,025 | ₩6,820 | ₩6,890 | +0.80% | 5천 |
|---|
| 2026.04.24 | ₩6,700 | ₩6,975 | ₩6,660 | ₩6,830 | +1.94% | 3.9천 |
|---|
| 2026.04.23 | ₩6,950 | ₩7,000 | ₩6,650 | ₩6,700 | -3.60% | 8.5천 |
|---|
| 2026.04.22 | ₩7,275 | ₩7,275 | ₩6,900 | ₩6,950 | -4.47% | 8.1천 |
|---|
| 2026.04.21 | ₩7,145 | ₩7,495 | ₩7,145 | ₩7,225 | +1.12% | 6.7천 |
|---|
| 2026.04.20 | ₩7,515 | ₩7,640 | ₩7,205 | ₩7,320 | -2.59% | 8.5천 |
|---|
| 2026.04.17 | ₩7,605 | ₩8,050 | ₩7,385 | ₩7,515 | -1.18% | 2.1만 |
|---|
| 2026.04.16 | ₩7,435 | ₩7,760 | ₩7,340 | ₩7,680 | +3.30% | 2.7만 |
|---|
| 2026.04.15 | ₩7,100 | ₩7,590 | ₩7,100 | ₩7,330 | +3.24% | 3.6만 |
|---|
| 2026.04.14 | ₩6,870 | ₩7,450 | ₩6,505 | ₩7,130 | +3.78% | 4.7만 |
|---|
| 2026.04.13 | ₩6,455 | ₩7,440 | ₩6,375 | ₩6,735 | +4.34% | 11.9만 |
|---|
| 2026.04.10 | ₩6,415 | ₩6,600 | ₩6,375 | ₩6,455 | +0.62% | 1.4만 |
|---|
| 2026.04.09 | ₩6,270 | ₩6,500 | ₩6,260 | ₩6,340 | +1.12% | 1.3만 |
|---|
| 2026.04.08 | ₩6,200 | ₩6,545 | ₩6,160 | ₩6,270 | +1.13% | 1.9만 |
|---|
| 2026.04.07 | ₩6,135 | ₩6,205 | ₩6,060 | ₩6,085 | -0.81% | 2.5천 |
|---|
| 2026.04.06 | ₩6,120 | ₩6,340 | ₩6,055 | ₩6,130 | +0.16% | 6.8천 |
|---|
| 2026.04.03 | ₩6,275 | ₩6,440 | ₩6,105 | ₩6,105 | -2.71% | 1.4만 |
|---|
| 2026.04.02 | ₩6,590 | ₩6,590 | ₩6,305 | ₩6,305 | -4.32% | 7.1천 |
|---|
| 2026.04.01 | ₩6,300 | ₩6,990 | ₩6,300 | ₩6,550 | +3.97% | 1.6만 |
|---|
| 2026.03.31 | ₩6,360 | ₩6,430 | ₩6,235 | ₩6,235 | -1.97% | 4.6천 |
|---|
| 2026.03.30 | ₩6,420 | ₩6,430 | ₩6,345 | ₩6,365 | -0.86% | 3.1천 |
|---|
| 2026.03.27 | ₩6,440 | ₩6,505 | ₩6,225 | ₩6,440 | 0.00% | 3.9천 |
|---|
| 2026.03.26 | ₩6,480 | ₩6,690 | ₩6,475 | ₩6,505 | +0.39% | 4.6천 |
|---|
| 2026.03.25 | ₩6,675 | ₩6,675 | ₩6,060 | ₩6,565 | -1.65% | 1.7만 |
|---|
| 2026.03.24 | ₩6,220 | ₩7,125 | ₩6,220 | ₩6,440 | +3.54% | 3.7만 |
|---|
| 2026.03.23 | ₩6,450 | ₩6,450 | ₩6,215 | ₩6,220 | -3.57% | 1.4만 |
|---|
| 2026.03.20 | ₩6,440 | ₩6,600 | ₩6,430 | ₩6,450 | +0.16% | 9.3천 |
|---|
| 2026.03.19 | ₩6,545 | ₩6,635 | ₩6,405 | ₩6,440 | -1.60% | 1.1만 |
|---|
| 2026.03.18 | ₩6,580 | ₩7,840 | ₩6,570 | ₩6,600 | +0.30% | 14.7만 |
|---|
| 2026.03.17 | ₩6,890 | ₩6,890 | ₩6,570 | ₩6,570 | -4.64% | 4.8천 |
|---|
| 2026.03.16 | ₩6,530 | ₩6,830 | ₩6,440 | ₩6,570 | +0.61% | 4.9천 |
|---|
| 2026.03.13 | ₩6,555 | ₩6,690 | ₩6,475 | ₩6,515 | -0.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,750 | ₩6,755 | ₩6,510 | ₩6,610 | -2.07% | 5.4천 |
|---|
| 2026.03.11 | ₩6,505 | ₩6,820 | ₩6,320 | ₩6,750 | +3.77% | 1.3만 |
|---|
| 2026.03.10 | ₩6,240 | ₩6,780 | ₩6,200 | ₩6,505 | +4.25% | 1.7만 |
|---|
| 2026.03.09 | ₩6,980 | ₩7,165 | ₩6,200 | ₩6,240 | -10.60% | 2만 |
|---|
| 2026.03.06 | ₩6,820 | ₩6,965 | ₩6,450 | ₩6,965 | +2.13% | 8.4천 |
|---|
| 2026.03.05 | ₩6,250 | ₩6,795 | ₩6,235 | ₩6,785 | +8.56% | 1.8만 |
|---|
| 2026.03.04 | ₩7,260 | ₩7,295 | ₩5,880 | ₩6,315 | -13.02% | 5.9만 |
|---|
| 2026.03.03 | ₩7,450 | ₩7,570 | ₩7,255 | ₩7,330 | -1.61% | 1.5만 |
|---|
| 2026.02.27 | ₩7,900 | ₩7,910 | ₩7,255 | ₩7,515 | -4.87% | 6.9만 |
|---|
| 2026.02.26 | ₩8,005 | ₩8,100 | ₩7,890 | ₩7,900 | -1.31% | 2.7만 |
|---|
| 2026.02.25 | ₩8,030 | ₩8,125 | ₩7,990 | ₩7,990 | -0.50% | 2만 |
|---|
| 2026.02.24 | ₩8,385 | ₩8,385 | ₩7,985 | ₩8,030 | -4.23% | 2만 |
|---|
| 2026.02.23 | ₩8,075 | ₩8,155 | ₩7,930 | ₩8,090 | +0.19% | 2.9만 |
|---|
| 2026.02.20 | ₩8,045 | ₩8,045 | ₩7,920 | ₩7,930 | -1.43% | 1.7만 |
|---|
| 2026.02.19 | ₩8,050 | ₩8,125 | ₩7,990 | ₩8,045 | -0.06% | 2.8만 |
|---|
| 2026.02.13 | ₩8,225 | ₩8,225 | ₩8,030 | ₩8,075 | -1.82% | 2.9만 |
|---|
| 2026.02.12 | ₩8,360 | ₩8,500 | ₩8,185 | ₩8,295 | -0.78% | 2.8만 |
|---|
| 2026.02.11 | ₩8,275 | ₩8,735 | ₩8,135 | ₩8,365 | +1.09% | 3.9만 |
|---|
| 2026.02.10 | ₩8,085 | ₩9,170 | ₩8,015 | ₩8,335 | +3.09% | 14만 |
|---|
| 2026.02.09 | ₩8,465 | ₩8,550 | ₩8,010 | ₩8,010 | -5.38% | 4.8만 |
|---|
| 2026.02.06 | ₩8,480 | ₩9,100 | ₩8,150 | ₩8,465 | -0.18% | 3.5만 |
|---|
| 2026.02.05 | ₩8,520 | ₩9,470 | ₩8,515 | ₩8,550 | +0.35% | 7.2만 |
|---|
| 2026.02.04 | ₩8,845 | ₩8,845 | ₩8,500 | ₩8,520 | -3.67% | 2.5만 |
|---|
| 2026.02.03 | ₩8,930 | ₩9,005 | ₩8,610 | ₩8,620 | -3.47% | 3.3만 |
|---|
| 2026.02.02 | ₩9,200 | ₩9,255 | ₩8,750 | ₩9,020 | -1.96% | 2.6만 |
|---|
| 2026.01.30 | ₩9,395 | ₩9,455 | ₩9,175 | ₩9,200 | -2.08% | 2.5만 |
|---|
| 2026.01.29 | ₩9,415 | ₩9,595 | ₩9,230 | ₩9,395 | -0.21% | 2만 |
|---|
| 2026.01.28 | ₩9,390 | ₩9,705 | ₩9,135 | ₩9,360 | -0.32% | 6.4만 |
|---|
| 2026.01.27 | ₩9,550 | ₩9,585 | ₩9,180 | ₩9,390 | -1.68% | 4.4만 |
|---|
| 2026.01.26 | ₩9,300 | ₩9,750 | ₩9,300 | ₩9,525 | +2.42% | 3.1만 |
|---|
| 2026.01.23 | ₩9,705 | ₩9,780 | ₩9,350 | ₩9,565 | -1.44% | 5.5만 |
|---|
| 2026.01.22 | ₩10,250 | ₩10,275 | ₩9,700 | ₩9,800 | -4.39% | 8.2만 |
|---|
| 2026.01.21 | ₩10,050 | ₩11,700 | ₩9,610 | ₩10,275 | +2.24% | 60.9만 |
|---|
| 2026.01.20 | ₩9,625 | ₩9,720 | ₩9,060 | ₩9,410 | -2.23% | 12만 |
|---|
| 2026.01.19 | ₩11,750 | ₩12,500 | ₩9,755 | ₩9,780 | -16.77% | 63.4만 |
|---|
| 2026.01.16 | ₩11,550 | ₩11,750 | ₩9,610 | ₩11,750 | +1.73% | 122.1만 |
|---|
| 2026.01.15 | ₩7,935 | ₩9,600 | ₩7,920 | ₩9,055 | +14.11% | 20.6만 |
|---|
| 2026.01.14 | ₩8,060 | ₩8,060 | ₩7,925 | ₩7,935 | -1.55% | 4.7천 |
|---|
| 2026.01.13 | ₩8,015 | ₩8,060 | ₩7,885 | ₩7,925 | -1.12% | 1.2만 |
|---|
| 2026.01.12 | ₩8,055 | ₩8,165 | ₩7,935 | ₩8,005 | -0.62% | 1.1만 |
|---|
| 2026.01.09 | ₩8,050 | ₩8,190 | ₩8,015 | ₩8,055 | +0.06% | 6.1천 |
|---|
| 2026.01.08 | ₩8,320 | ₩8,325 | ₩8,190 | ₩8,210 | -1.32% | 3.8천 |
|---|
| 2026.01.07 | ₩8,460 | ₩8,460 | ₩8,250 | ₩8,340 | -1.42% | 8.1천 |
|---|
| 2026.01.06 | ₩8,545 | ₩8,545 | ₩8,450 | ₩8,460 | -0.99% | 3.4천 |
|---|
| 2026.01.05 | ₩8,470 | ₩8,565 | ₩8,395 | ₩8,515 | +0.53% | 3.8천 |
|---|
| 2026.01.02 | ₩8,455 | ₩8,570 | ₩8,375 | ₩8,440 | -0.18% | 7.9천 |
|---|
| 2025.12.30 | ₩8,535 | ₩8,590 | ₩8,350 | ₩8,455 | -0.94% | 5.4천 |
|---|
| 2025.12.29 | ₩8,700 | ₩8,700 | ₩8,450 | ₩8,455 | -2.82% | 3.2천 |
|---|
| 2025.12.26 | ₩8,500 | ₩8,900 | ₩8,445 | ₩8,445 | -0.65% | 1.1만 |
|---|
| 2025.12.24 | ₩8,570 | ₩8,690 | ₩8,550 | ₩8,630 | +0.70% | 4천 |
|---|
| 2025.12.23 | ₩8,765 | ₩8,765 | ₩8,525 | ₩8,530 | -2.68% | 5천 |
|---|
| 2025.12.22 | ₩9,150 | ₩9,150 | ₩8,660 | ₩8,760 | -4.26% | 1만 |
|---|
| 2025.12.19 | ₩8,500 | ₩9,700 | ₩8,400 | ₩8,740 | +2.82% | 3.9만 |
|---|
| 2025.12.18 | ₩8,580 | ₩8,620 | ₩8,400 | ₩8,435 | -1.69% | 7.3천 |
|---|
| 2025.12.17 | ₩8,735 | ₩8,735 | ₩8,600 | ₩8,670 | -0.74% | 2.8천 |
|---|
| 2025.12.16 | ₩8,900 | ₩8,900 | ₩8,500 | ₩8,735 | -1.85% | 1만 |
|---|
| 2025.12.15 | ₩8,960 | ₩9,035 | ₩8,850 | ₩8,930 | -0.33% | 5.2천 |
|---|
| 2025.12.12 | ₩9,100 | ₩9,100 | ₩8,845 | ₩8,960 | -1.54% | 4천 |
|---|
| 2025.12.11 | ₩8,925 | ₩8,950 | ₩8,745 | ₩8,845 | -0.90% | 3.8천 |
|---|
| 2025.12.10 | ₩8,725 | ₩8,950 | ₩8,555 | ₩8,840 | +1.32% | 1.8만 |
|---|
| 2025.12.09 | ₩8,830 | ₩8,895 | ₩8,725 | ₩8,725 | -1.19% | 6.7천 |
|---|
| 2025.12.08 | ₩9,000 | ₩9,000 | ₩8,895 | ₩8,905 | -1.06% | 7.4천 |
|---|
| 2025.12.05 | ₩9,075 | ₩9,150 | ₩8,630 | ₩8,960 | -1.27% | 1.6만 |
|---|
| 2025.12.04 | ₩9,200 | ₩9,200 | ₩9,000 | ₩9,075 | -1.36% | 3.7천 |
|---|
| 2025.12.03 | ₩9,240 | ₩9,240 | ₩8,995 | ₩9,085 | -1.68% | 1만 |
|---|
| 2025.12.02 | ₩9,250 | ₩9,250 | ₩8,870 | ₩9,040 | -2.27% | 1.1만 |
|---|
| 2025.12.01 | ₩8,725 | ₩9,350 | ₩8,670 | ₩8,945 | +2.52% | 1.6만 |
|---|
| 2025.11.28 | ₩8,510 | ₩8,660 | ₩8,480 | ₩8,605 | +1.12% | 5.5천 |
|---|
| 2025.11.27 | ₩8,500 | ₩8,650 | ₩8,435 | ₩8,510 | +0.12% | 4.8천 |
|---|
| 2025.11.26 | ₩8,445 | ₩8,610 | ₩8,400 | ₩8,500 | +0.65% | 8.8천 |
|---|
| 2025.11.25 | ₩8,405 | ₩8,525 | ₩8,345 | ₩8,445 | +0.48% | 4.2천 |
|---|
| 2025.11.24 | ₩8,830 | ₩8,830 | ₩8,405 | ₩8,405 | -4.81% | 1.3만 |
|---|
| 2025.11.21 | ₩9,035 | ₩9,035 | ₩8,755 | ₩8,830 | -2.27% | 1.3만 |
|---|
| 2025.11.20 | ₩9,275 | ₩9,275 | ₩8,950 | ₩9,035 | -2.59% | 1.1만 |
|---|
| 2025.11.19 | ₩8,950 | ₩9,325 | ₩8,905 | ₩9,050 | +1.12% | 1.4만 |
|---|
| 2025.11.18 | ₩8,800 | ₩10,250 | ₩8,800 | ₩9,000 | +2.27% | 9.9만 |
|---|
| 2025.11.17 | ₩9,150 | ₩11,650 | ₩8,855 | ₩8,855 | -3.22% | 27.2만 |
|---|
| 2025.11.14 | ₩9,355 | ₩9,485 | ₩8,875 | ₩9,115 | -2.57% | 1.2만 |
|---|
| 2025.11.13 | ₩9,750 | ₩9,750 | ₩9,350 | ₩9,350 | -4.10% | 1.2만 |
|---|
| 2025.11.12 | ₩9,360 | ₩9,575 | ₩9,360 | ₩9,500 | +1.50% | 6.1천 |
|---|
| 2025.11.11 | ₩9,410 | ₩9,550 | ₩9,390 | ₩9,470 | +0.64% | 1.1만 |
|---|
| 2025.11.10 | ₩9,650 | ₩9,650 | ₩9,400 | ₩9,410 | -2.49% | 4천 |
|---|
| 2025.11.07 | ₩9,720 | ₩9,720 | ₩9,430 | ₩9,455 | -2.73% | 6.2천 |
|---|
| 2025.11.06 | ₩9,240 | ₩9,970 | ₩9,205 | ₩9,730 | +5.30% | 1.7만 |
|---|
| 2025.11.05 | ₩9,405 | ₩9,430 | ₩9,125 | ₩9,240 | -1.75% | 1.6만 |
|---|
| 2025.11.04 | ₩9,825 | ₩9,825 | ₩9,350 | ₩9,525 | -3.05% | 1.9만 |
|---|
| 2025.11.03 | ₩10,000 | ₩10,000 | ₩9,750 | ₩9,875 | -1.25% | 1.7만 |
|---|
| 2025.10.31 | ₩9,925 | ₩10,050 | ₩9,815 | ₩9,825 | -1.01% | 1.5만 |
|---|
| 2025.10.30 | ₩10,100 | ₩10,125 | ₩9,975 | ₩9,975 | -1.24% | 1.6만 |
|---|
| 2025.10.29 | ₩10,175 | ₩10,250 | ₩10,025 | ₩10,100 | -0.74% | 8.4천 |
|---|
| 2025.10.28 | ₩10,300 | ₩10,350 | ₩10,025 | ₩10,100 | -1.94% | 1.4만 |
|---|
| 2025.10.27 | ₩10,000 | ₩10,950 | ₩10,000 | ₩10,200 | +2.00% | 2.4만 |
|---|
| 2025.10.24 | ₩9,985 | ₩10,075 | ₩9,895 | ₩10,000 | +0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩10,150 | ₩10,200 | ₩9,975 | ₩9,985 | -1.63% | 1.2만 |
|---|
| 2025.10.22 | ₩10,100 | ₩10,300 | ₩9,915 | ₩10,150 | +0.50% | 1.1만 |
|---|
| 2025.10.21 | ₩10,300 | ₩10,450 | ₩10,050 | ₩10,100 | -1.94% | 1.7만 |
|---|
| 2025.10.20 | ₩10,400 | ₩10,400 | ₩10,150 | ₩10,300 | -0.96% | 1.3만 |
|---|
| 2025.10.17 | ₩10,625 | ₩10,625 | ₩10,150 | ₩10,400 | -2.12% | 2.5만 |
|---|
| 2025.10.16 | ₩9,865 | ₩11,450 | ₩9,865 | ₩10,600 | +7.45% | 14.4만 |
|---|
| 2025.10.15 | ₩9,875 | ₩10,050 | ₩9,850 | ₩9,960 | +0.86% | 1.2만 |
|---|
| 2025.10.14 | ₩10,125 | ₩10,150 | ₩9,750 | ₩9,875 | -2.47% | 3.6만 |
|---|
| 2025.10.13 | ₩9,575 | ₩12,200 | ₩9,575 | ₩10,100 | +5.48% | 36.4만 |
|---|
| 2025.10.10 | ₩9,725 | ₩9,855 | ₩9,560 | ₩9,575 | -1.54% | 1.7만 |
|---|