시장 데이터를 불러오는 중
전체 종목
경동인베스트 과거 주가
012320.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012320.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩46,850 | ₩47,800 | ₩46,200 | ₩47,500 | +1.39% | 8.2천 |
| 2026.10.07 | ₩44,550 | ₩49,200 | ₩44,250 | ₩47,650 | +6.96% | 3.2만 |
| 2026.10.06 | ₩43,900 | ₩44,150 | ₩43,250 | ₩43,700 | -0.46% | 4.6천 |
| 2026.10.02 | ₩44,300 | ₩44,300 | ₩42,500 | ₩43,450 | -1.92% | 2.1천 |
| 2026.10.01 | ₩43,100 | ₩43,800 | ₩43,100 | ₩43,800 | +1.62% | 2.9천 |
| 2026.09.30 | ₩43,500 | ₩43,800 | ₩42,850 | ₩43,350 | -0.34% | 4.1천 |
| 2026.09.29 | ₩43,750 | ₩44,450 | ₩42,600 | ₩43,050 | -1.60% | 7.8천 |
| 2026.09.28 | ₩44,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,000 |
| ₩44,050 |
| -0.11% |
| 4.2천 |
| 2026.09.23 | ₩44,300 | ₩45,200 | ₩44,200 | ₩44,350 | +0.11% | 5.1천 |
|---|
| 2026.09.22 | ₩44,200 | ₩44,600 | ₩43,950 | ₩44,200 | 0.00% | 6.6천 |
|---|
| 2026.09.21 | ₩45,800 | ₩45,850 | ₩44,400 | ₩44,650 | -2.51% | 9.2천 |
|---|
| 2026.09.18 | ₩46,200 | ₩46,450 | ₩44,300 | ₩46,000 | -0.43% | 1.9만 |
|---|
| 2026.09.17 | ₩48,400 | ₩48,400 | ₩46,900 | ₩48,050 | -0.72% | 1.4만 |
|---|
| 2026.09.16 | ₩49,000 | ₩51,400 | ₩47,600 | ₩47,650 | -2.76% | 1.7만 |
|---|
| 2026.09.15 | ₩51,400 | ₩51,400 | ₩48,150 | ₩48,500 | -5.64% | 1.5만 |
|---|
| 2026.09.14 | ₩46,900 | ₩51,600 | ₩46,400 | ₩50,400 | +7.46% | 3만 |
|---|
| 2026.09.11 | ₩46,550 | ₩47,000 | ₩46,000 | ₩46,900 | +0.75% | 2.2천 |
|---|
| 2026.09.10 | ₩47,550 | ₩47,550 | ₩46,000 | ₩46,300 | -2.63% | 3.8천 |
|---|
| 2026.09.09 | ₩47,850 | ₩47,850 | ₩46,550 | ₩47,150 | -1.46% | 1.9천 |
|---|
| 2026.09.08 | ₩47,500 | ₩47,900 | ₩46,200 | ₩47,100 | -0.84% | 2.4천 |
|---|
| 2026.09.07 | ₩47,150 | ₩47,900 | ₩46,750 | ₩47,800 | +1.38% | 4.1천 |
|---|
| 2026.09.04 | ₩46,900 | ₩47,650 | ₩45,900 | ₩47,400 | +1.07% | 1.5천 |
|---|
| 2026.09.03 | ₩47,850 | ₩47,850 | ₩46,100 | ₩46,850 | -2.09% | 2.7천 |
|---|
| 2026.09.02 | ₩46,500 | ₩47,750 | ₩46,450 | ₩46,500 | 0.00% | 2.3천 |
|---|
| 2026.09.01 | ₩48,350 | ₩48,350 | ₩46,600 | ₩47,800 | -1.14% | 2.5천 |
|---|
| 2026.08.31 | ₩47,400 | ₩48,350 | ₩45,600 | ₩47,850 | +0.95% | 4.7천 |
|---|
| 2026.08.28 | ₩46,800 | ₩47,100 | ₩46,300 | ₩46,700 | -0.21% | 1.2천 |
|---|
| 2026.08.27 | ₩47,500 | ₩47,600 | ₩46,550 | ₩47,050 | -0.95% | 2.4천 |
|---|
| 2026.08.26 | ₩48,100 | ₩48,100 | ₩45,900 | ₩47,500 | -1.25% | 4.9천 |
|---|
| 2026.08.25 | ₩45,350 | ₩48,300 | ₩44,850 | ₩47,400 | +4.52% | 9.8천 |
|---|
| 2026.08.24 | ₩45,550 | ₩46,800 | ₩45,400 | ₩45,700 | +0.33% | 5.8천 |
|---|
| 2026.08.21 | ₩47,050 | ₩47,600 | ₩46,150 | ₩46,250 | -1.70% | 4.7천 |
|---|
| 2026.08.20 | ₩47,400 | ₩48,800 | ₩47,100 | ₩47,850 | +0.95% | 4.5천 |
|---|
| 2026.08.19 | ₩47,000 | ₩48,800 | ₩46,000 | ₩47,850 | +1.81% | 4.7천 |
|---|
| 2026.08.18 | ₩49,650 | ₩50,200 | ₩47,150 | ₩47,900 | -3.52% | 1.1만 |
|---|
| 2026.08.14 | ₩48,550 | ₩49,200 | ₩48,350 | ₩49,150 | +1.24% | 3.8천 |
|---|
| 2026.08.13 | ₩48,100 | ₩48,900 | ₩47,500 | ₩48,600 | +1.04% | 3.1천 |
|---|
| 2026.08.12 | ₩48,400 | ₩49,100 | ₩47,850 | ₩48,450 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩47,650 | ₩49,000 | ₩47,300 | ₩48,450 | +1.68% | 3.8천 |
|---|
| 2026.08.10 | ₩46,200 | ₩48,400 | ₩46,200 | ₩48,100 | +4.11% | 7.5천 |
|---|
| 2026.08.07 | ₩45,750 | ₩46,650 | ₩45,350 | ₩46,500 | +1.64% | 3.8천 |
|---|
| 2026.08.06 | ₩45,100 | ₩46,600 | ₩44,950 | ₩45,750 | +1.44% | 2.3천 |
|---|
| 2026.08.05 | ₩46,100 | ₩46,650 | ₩45,650 | ₩45,750 | -0.76% | 4.2천 |
|---|
| 2026.08.04 | ₩44,500 | ₩46,100 | ₩44,500 | ₩45,250 | +1.69% | 8.6천 |
|---|
| 2026.08.03 | ₩42,800 | ₩45,450 | ₩42,800 | ₩44,500 | +3.97% | 2.8천 |
|---|
| 2026.07.31 | ₩40,500 | ₩44,150 | ₩40,500 | ₩43,750 | +8.02% | 1만 |
|---|
| 2026.07.30 | ₩39,100 | ₩42,500 | ₩39,100 | ₩39,900 | +2.05% | 6.6천 |
|---|
| 2026.07.29 | ₩42,650 | ₩43,050 | ₩39,000 | ₩40,900 | -4.10% | 1.7만 |
|---|
| 2026.07.28 | ₩44,100 | ₩44,100 | ₩41,500 | ₩43,500 | -1.36% | 9.9천 |
|---|
| 2026.07.27 | ₩44,650 | ₩46,100 | ₩43,750 | ₩44,400 | -0.56% | 4천 |
|---|
| 2026.07.24 | ₩45,500 | ₩46,250 | ₩44,150 | ₩44,400 | -2.42% | 6.7천 |
|---|
| 2026.07.23 | ₩43,700 | ₩46,300 | ₩43,700 | ₩46,250 | +5.84% | 7.3천 |
|---|
| 2026.07.22 | ₩44,450 | ₩44,900 | ₩43,650 | ₩43,650 | -1.80% | 4.6천 |
|---|
| 2026.07.21 | ₩44,550 | ₩44,900 | ₩43,250 | ₩43,650 | -2.02% | 6.5천 |
|---|
| 2026.07.20 | ₩44,500 | ₩45,900 | ₩43,800 | ₩44,900 | +0.90% | 5.2천 |
|---|
| 2026.07.16 | ₩45,350 | ₩46,300 | ₩44,550 | ₩45,500 | +0.33% | 3.7천 |
|---|
| 2026.07.15 | ₩44,050 | ₩46,100 | ₩44,050 | ₩45,550 | +3.41% | 6.6천 |
|---|
| 2026.07.14 | ₩43,150 | ₩44,500 | ₩42,100 | ₩44,050 | +2.09% | 1.8만 |
|---|
| 2026.07.13 | ₩47,000 | ₩47,450 | ₩43,300 | ₩43,300 | -7.87% | 1.3만 |
|---|
| 2026.07.10 | ₩45,000 | ₩47,000 | ₩45,000 | ₩46,500 | +3.33% | 6.5천 |
|---|
| 2026.07.09 | ₩45,000 | ₩46,000 | ₩44,100 | ₩45,250 | +0.56% | 8.4천 |
|---|
| 2026.07.08 | ₩45,500 | ₩47,200 | ₩44,850 | ₩45,000 | -1.10% | 1.1만 |
|---|
| 2026.07.07 | ₩47,450 | ₩48,100 | ₩46,050 | ₩46,650 | -1.69% | 8.7천 |
|---|
| 2026.07.06 | ₩47,300 | ₩48,500 | ₩46,850 | ₩47,500 | +0.42% | 9.2천 |
|---|
| 2026.07.03 | ₩47,400 | ₩48,350 | ₩46,250 | ₩47,950 | +1.16% | 1.1만 |
|---|
| 2026.07.02 | ₩50,400 | ₩51,900 | ₩47,450 | ₩47,450 | -5.85% | 2.2만 |
|---|
| 2026.07.01 | ₩52,600 | ₩53,200 | ₩49,800 | ₩51,800 | -1.52% | 1.8만 |
|---|
| 2026.06.30 | ₩56,400 | ₩56,600 | ₩53,100 | ₩53,300 | -5.50% | 1.6만 |
|---|
| 2026.06.29 | ₩51,700 | ₩56,300 | ₩50,700 | ₩56,300 | +8.90% | 1.7만 |
|---|
| 2026.06.26 | ₩50,100 | ₩53,800 | ₩50,000 | ₩52,800 | +5.39% | 2.2만 |
|---|
| 2026.06.25 | ₩51,300 | ₩52,100 | ₩50,000 | ₩50,800 | -0.97% | 6.8천 |
|---|
| 2026.06.24 | ₩51,100 | ₩53,600 | ₩49,100 | ₩51,000 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩55,500 | ₩56,400 | ₩50,900 | ₩51,100 | -7.93% | 2.1만 |
|---|
| 2026.06.22 | ₩57,700 | ₩59,300 | ₩54,800 | ₩56,700 | -1.73% | 2.9만 |
|---|
| 2026.06.19 | ₩49,600 | ₩59,300 | ₩49,600 | ₩57,600 | +16.13% | 12.1만 |
|---|
| 2026.06.18 | ₩50,900 | ₩51,100 | ₩49,350 | ₩49,500 | -2.75% | 6.7천 |
|---|
| 2026.06.17 | ₩50,600 | ₩52,100 | ₩50,200 | ₩51,300 | +1.38% | 7천 |
|---|
| 2026.06.16 | ₩50,800 | ₩51,400 | ₩49,850 | ₩50,400 | -0.79% | 4.8천 |
|---|
| 2026.06.15 | ₩49,150 | ₩50,500 | ₩49,150 | ₩50,000 | +1.73% | 4.1천 |
|---|
| 2026.06.12 | ₩48,850 | ₩50,100 | ₩48,850 | ₩49,150 | +0.61% | 8.2천 |
|---|
| 2026.06.11 | ₩48,000 | ₩49,250 | ₩47,450 | ₩48,850 | +1.77% | 6.8천 |
|---|
| 2026.06.10 | ₩46,600 | ₩49,500 | ₩46,600 | ₩48,450 | +3.97% | 1 |
|---|
| 2026.06.09 | ₩45,850 | ₩49,450 | ₩45,850 | ₩48,350 | +5.45% | 6.7천 |
|---|
| 2026.06.08 | ₩47,000 | ₩48,850 | ₩46,700 | ₩46,700 | -0.64% | 1만 |
|---|
| 2026.06.05 | ₩50,000 | ₩50,700 | ₩48,400 | ₩49,000 | -2.00% | 6.8천 |
|---|
| 2026.06.04 | ₩49,700 | ₩51,100 | ₩49,500 | ₩50,300 | +1.21% | 5.8천 |
|---|
| 2026.06.02 | ₩50,400 | ₩51,000 | ₩48,500 | ₩50,000 | -0.79% | 1.1만 |
|---|
| 2026.06.01 | ₩51,800 | ₩51,800 | ₩49,700 | ₩50,700 | -2.12% | 2.6만 |
|---|
| 2026.05.29 | ₩53,100 | ₩54,200 | ₩51,400 | ₩52,200 | -1.69% | 1.5만 |
|---|
| 2026.05.28 | ₩53,000 | ₩55,300 | ₩52,300 | ₩53,300 | +0.57% | 1.5만 |
|---|
| 2026.05.27 | ₩54,700 | ₩55,400 | ₩52,500 | ₩53,400 | -2.38% | 1.6만 |
|---|
| 2026.05.26 | ₩56,000 | ₩56,800 | ₩54,400 | ₩54,700 | -2.32% | 1.6만 |
|---|
| 2026.05.22 | ₩55,100 | ₩56,600 | ₩52,600 | ₩56,000 | +1.63% | 5.1천 |
|---|
| 2026.05.21 | ₩54,000 | ₩56,200 | ₩54,000 | ₩55,400 | +2.59% | 1.1만 |
|---|
| 2026.05.20 | ₩54,400 | ₩55,600 | ₩53,100 | ₩53,900 | -0.92% | 1.4만 |
|---|
| 2026.05.19 | ₩56,700 | ₩57,800 | ₩55,300 | ₩55,400 | -2.29% | 1.4만 |
|---|
| 2026.05.18 | ₩58,700 | ₩58,700 | ₩55,800 | ₩57,900 | -1.36% | 1.7만 |
|---|
| 2026.05.15 | ₩61,000 | ₩61,000 | ₩57,500 | ₩58,700 | -3.77% | 1.7만 |
|---|
| 2026.05.14 | ₩59,900 | ₩61,700 | ₩59,100 | ₩60,600 | +1.17% | 1.5만 |
|---|
| 2026.05.13 | ₩61,600 | ₩62,600 | ₩59,700 | ₩60,200 | -2.27% | 1.5만 |
|---|
| 2026.05.12 | ₩63,000 | ₩63,900 | ₩60,000 | ₩61,400 | -2.54% | 1.9만 |
|---|
| 2026.05.11 | ₩63,800 | ₩65,100 | ₩62,400 | ₩62,600 | -1.88% | 1.4만 |
|---|
| 2026.05.08 | ₩65,300 | ₩66,500 | ₩63,600 | ₩64,300 | -1.53% | 1.1만 |
|---|
| 2026.05.07 | ₩65,700 | ₩66,200 | ₩63,600 | ₩65,300 | -0.61% | 1.3만 |
|---|
| 2026.05.06 | ₩67,000 | ₩67,000 | ₩64,400 | ₩65,700 | -1.94% | 1.5만 |
|---|
| 2026.05.04 | ₩65,900 | ₩67,700 | ₩65,000 | ₩67,000 | +1.67% | 2만 |
|---|
| 2026.04.30 | ₩70,200 | ₩70,600 | ₩65,800 | ₩66,000 | -5.98% | 3.5만 |
|---|
| 2026.04.29 | ₩71,600 | ₩72,800 | ₩69,700 | ₩70,200 | -1.96% | 2.1만 |
|---|
| 2026.04.28 | ₩69,100 | ₩73,200 | ₩67,600 | ₩71,300 | +3.18% | 4.1만 |
|---|
| 2026.04.27 | ₩67,400 | ₩69,900 | ₩65,800 | ₩68,700 | +1.93% | 3.1만 |
|---|
| 2026.04.24 | ₩65,400 | ₩70,300 | ₩63,600 | ₩67,900 | +3.82% | 5.1만 |
|---|
| 2026.04.23 | ₩69,800 | ₩69,800 | ₩64,300 | ₩64,800 | -7.16% | 7.5만 |
|---|
| 2026.04.22 | ₩63,500 | ₩80,700 | ₩63,500 | ₩70,700 | +11.34% | 31.7만 |
|---|
| 2026.04.21 | ₩60,500 | ₩63,300 | ₩60,500 | ₩62,700 | +3.64% | 3.6만 |
|---|
| 2026.04.20 | ₩60,800 | ₩61,000 | ₩60,000 | ₩60,500 | -0.49% | 1.3만 |
|---|
| 2026.04.17 | ₩60,100 | ₩61,000 | ₩59,200 | ₩60,200 | +0.17% | 1.3만 |
|---|
| 2026.04.16 | ₩60,500 | ₩61,300 | ₩59,900 | ₩60,100 | -0.66% | 1.8만 |
|---|
| 2026.04.15 | ₩59,900 | ₩60,900 | ₩59,200 | ₩60,100 | +0.33% | 2.3만 |
|---|
| 2026.04.14 | ₩57,600 | ₩59,800 | ₩57,450 | ₩58,800 | +2.08% | 1.9만 |
|---|
| 2026.04.13 | ₩57,800 | ₩58,100 | ₩56,900 | ₩57,400 | -0.69% | 8.5천 |
|---|
| 2026.04.10 | ₩56,800 | ₩58,300 | ₩56,800 | ₩58,000 | +2.11% | 1.2만 |
|---|
| 2026.04.09 | ₩57,500 | ₩58,200 | ₩56,300 | ₩56,600 | -1.57% | 1.1만 |
|---|
| 2026.04.08 | ₩56,400 | ₩58,400 | ₩56,100 | ₩57,900 | +2.66% | 1.3만 |
|---|
| 2026.04.07 | ₩56,500 | ₩57,000 | ₩55,500 | ₩55,800 | -1.24% | 9.1천 |
|---|
| 2026.04.06 | ₩56,000 | ₩57,100 | ₩55,200 | ₩55,900 | -0.18% | 9.5천 |
|---|
| 2026.04.03 | ₩56,200 | ₩57,100 | ₩55,600 | ₩56,000 | -0.36% | 1.1만 |
|---|
| 2026.04.02 | ₩57,600 | ₩58,500 | ₩54,500 | ₩56,000 | -2.78% | 2.5만 |
|---|
| 2026.04.01 | ₩57,100 | ₩58,100 | ₩56,800 | ₩57,600 | +0.88% | 1.2만 |
|---|
| 2026.03.31 | ₩56,900 | ₩57,800 | ₩55,800 | ₩56,200 | -1.23% | 1.3만 |
|---|
| 2026.03.30 | ₩56,600 | ₩57,600 | ₩55,600 | ₩57,100 | +0.88% | 8.4천 |
|---|
| 2026.03.27 | ₩55,900 | ₩58,300 | ₩55,400 | ₩57,100 | +2.15% | 2.1만 |
|---|
| 2026.03.26 | ₩59,200 | ₩59,400 | ₩56,500 | ₩57,000 | -3.72% | 2.5만 |
|---|
| 2026.03.25 | ₩59,200 | ₩59,800 | ₩58,400 | ₩59,000 | -0.34% | 1.4만 |
|---|
| 2026.03.24 | ₩60,200 | ₩61,500 | ₩57,900 | ₩59,000 | -1.99% | 2만 |
|---|
| 2026.03.23 | ₩61,600 | ₩61,600 | ₩58,500 | ₩59,200 | -3.90% | 3.2만 |
|---|
| 2026.03.20 | ₩63,200 | ₩64,100 | ₩61,600 | ₩62,200 | -1.58% | 4.3만 |
|---|
| 2026.03.19 | ₩65,800 | ₩66,500 | ₩61,900 | ₩63,000 | -4.26% | 6.1만 |
|---|
| 2026.03.18 | ₩78,700 | ₩84,000 | ₩64,900 | ₩66,000 | -16.14% | 21.9만 |
|---|
| 2026.03.17 | ₩88,900 | ₩89,800 | ₩76,300 | ₩77,500 | -12.82% | 6.1만 |
|---|
| 2026.03.16 | ₩91,000 | ₩91,000 | ₩85,900 | ₩89,300 | -1.87% | 2.3만 |
|---|
| 2026.03.13 | ₩83,900 | ₩94,400 | ₩82,600 | ₩85,300 | +1.67% | 3.2만 |
|---|
| 2026.03.12 | ₩84,900 | ₩86,500 | ₩84,000 | ₩85,600 | +0.82% | 1.2만 |
|---|
| 2026.03.11 | ₩87,000 | ₩89,800 | ₩84,200 | ₩84,200 | -3.22% | 2.5만 |
|---|
| 2026.03.10 | ₩86,100 | ₩88,400 | ₩83,400 | ₩84,900 | -1.39% | 2.2만 |
|---|
| 2026.03.09 | ₩86,000 | ₩89,000 | ₩77,400 | ₩84,100 | -2.21% | 2.3만 |
|---|
| 2026.03.06 | ₩87,200 | ₩91,200 | ₩86,000 | ₩90,300 | +3.56% | 1.9만 |
|---|
| 2026.03.05 | ₩84,800 | ₩89,000 | ₩83,900 | ₩87,800 | +3.54% | 3.1만 |
|---|
| 2026.03.04 | ₩86,500 | ₩88,100 | ₩78,400 | ₩79,700 | -7.86% | 5.2만 |
|---|
| 2026.03.03 | ₩91,900 | ₩98,200 | ₩85,400 | ₩86,500 | -5.88% | 3.6만 |
|---|
| 2026.02.27 | ₩95,000 | ₩99,000 | ₩93,000 | ₩94,400 | -0.63% | 4.5만 |
|---|
| 2026.02.26 | ₩83,100 | ₩103,700 | ₩82,500 | ₩98,500 | +18.53% | 19.3만 |
|---|
| 2026.02.25 | ₩88,600 | ₩89,600 | ₩82,100 | ₩83,100 | -6.21% | 4.2만 |
|---|
| 2026.02.24 | ₩90,500 | ₩90,600 | ₩86,500 | ₩88,600 | -2.10% | 4.1만 |
|---|
| 2026.02.23 | ₩88,800 | ₩95,000 | ₩84,900 | ₩92,700 | +4.39% | 8.7만 |
|---|
| 2026.02.20 | ₩73,900 | ₩93,000 | ₩73,800 | ₩89,200 | +20.70% | 16.7만 |
|---|
| 2026.02.19 | ₩74,000 | ₩75,700 | ₩73,100 | ₩74,700 | +0.95% | 2만 |
|---|
| 2026.02.13 | ₩71,500 | ₩76,200 | ₩71,500 | ₩73,000 | +2.10% | 4.1만 |
|---|
| 2026.02.12 | ₩70,100 | ₩76,000 | ₩68,500 | ₩71,400 | +1.85% | 4.4만 |
|---|
| 2026.02.11 | ₩68,300 | ₩71,800 | ₩68,100 | ₩70,000 | +2.49% | 2.2만 |
|---|
| 2026.02.10 | ₩67,400 | ₩71,500 | ₩66,000 | ₩68,900 | +2.23% | 3.3만 |
|---|
| 2026.02.09 | ₩65,800 | ₩67,000 | ₩65,000 | ₩66,500 | +1.06% | 1.7만 |
|---|
| 2026.02.06 | ₩66,300 | ₩67,400 | ₩64,200 | ₩65,300 | -1.51% | 2.6만 |
|---|
| 2026.02.05 | ₩64,800 | ₩72,400 | ₩63,200 | ₩66,300 | +2.31% | 7.6만 |
|---|
| 2026.02.04 | ₩62,600 | ₩65,100 | ₩62,500 | ₩64,800 | +3.51% | 1.4만 |
|---|
| 2026.02.03 | ₩59,800 | ₩65,600 | ₩59,800 | ₩63,700 | +6.52% | 3.9만 |
|---|
| 2026.02.02 | ₩62,200 | ₩62,300 | ₩59,300 | ₩59,800 | -3.86% | 3.1만 |
|---|
| 2026.01.30 | ₩65,000 | ₩65,000 | ₩61,100 | ₩62,900 | -3.23% | 4만 |
|---|
| 2026.01.29 | ₩66,000 | ₩71,500 | ₩63,800 | ₩64,900 | -1.67% | 9.1만 |
|---|
| 2026.01.28 | ₩55,400 | ₩71,800 | ₩55,400 | ₩67,200 | +21.30% | 46.6만 |
|---|
| 2026.01.27 | ₩55,900 | ₩56,200 | ₩55,000 | ₩55,300 | -1.07% | 6.9천 |
|---|
| 2026.01.26 | ₩55,400 | ₩56,500 | ₩55,100 | ₩56,200 | +1.44% | 1.2만 |
|---|
| 2026.01.23 | ₩53,300 | ₩56,000 | ₩53,300 | ₩55,200 | +3.56% | 1.2만 |
|---|
| 2026.01.22 | ₩52,800 | ₩53,700 | ₩52,400 | ₩53,300 | +0.95% | 7.7천 |
|---|
| 2026.01.21 | ₩53,400 | ₩53,500 | ₩52,000 | ₩52,800 | -1.12% | 1만 |
|---|
| 2026.01.20 | ₩52,500 | ₩54,100 | ₩52,500 | ₩53,500 | +1.90% | 9.9천 |
|---|
| 2026.01.19 | ₩53,800 | ₩53,900 | ₩52,700 | ₩53,100 | -1.30% | 9.7천 |
|---|
| 2026.01.16 | ₩53,800 | ₩53,900 | ₩53,100 | ₩53,700 | -0.19% | 5.1천 |
|---|
| 2026.01.15 | ₩53,500 | ₩53,800 | ₩52,400 | ₩53,400 | -0.19% | 5.9천 |
|---|
| 2026.01.14 | ₩52,900 | ₩53,500 | ₩52,600 | ₩53,400 | +0.95% | 5.2천 |
|---|
| 2026.01.13 | ₩53,100 | ₩53,300 | ₩52,100 | ₩52,900 | -0.38% | 3.6천 |
|---|
| 2026.01.12 | ₩51,700 | ₩53,200 | ₩51,700 | ₩53,100 | +2.71% | 5.6천 |
|---|
| 2026.01.09 | ₩51,400 | ₩52,700 | ₩51,000 | ₩51,700 | +0.58% | 5천 |
|---|
| 2026.01.08 | ₩51,100 | ₩51,700 | ₩50,500 | ₩51,200 | +0.20% | 4.2천 |
|---|
| 2026.01.07 | ₩52,200 | ₩52,200 | ₩50,500 | ₩50,900 | -2.49% | 7.1천 |
|---|
| 2026.01.06 | ₩52,500 | ₩53,000 | ₩51,800 | ₩52,200 | -0.57% | 3.2천 |
|---|
| 2026.01.05 | ₩53,100 | ₩53,300 | ₩52,700 | ₩53,000 | -0.19% | 4.1천 |
|---|
| 2026.01.02 | ₩52,000 | ₩53,400 | ₩51,700 | ₩52,900 | +1.73% | 3.1천 |
|---|
| 2025.12.30 | ₩52,300 | ₩52,300 | ₩51,700 | ₩51,900 | -0.76% | 1.5천 |
|---|
| 2025.12.29 | ₩53,200 | ₩53,200 | ₩51,600 | ₩52,200 | -1.88% | 3.6천 |
|---|
| 2025.12.26 | ₩53,400 | ₩53,400 | ₩52,100 | ₩53,200 | -0.37% | 5.1천 |
|---|
| 2025.12.24 | ₩52,500 | ₩53,400 | ₩52,400 | ₩53,200 | +1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩52,900 | ₩53,100 | ₩52,000 | ₩52,800 | -0.19% | 3.6천 |
|---|
| 2025.12.22 | ₩53,200 | ₩53,200 | ₩52,400 | ₩53,100 | -0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩51,800 | ₩52,500 | ₩51,400 | ₩52,500 | +1.35% | 4.4천 |
|---|
| 2025.12.18 | ₩52,700 | ₩53,200 | ₩51,800 | ₩51,800 | -1.71% | 3.8천 |
|---|
| 2025.12.17 | ₩53,000 | ₩53,200 | ₩52,100 | ₩52,700 | -0.57% | 5.5천 |
|---|
| 2025.12.16 | ₩53,000 | ₩53,300 | ₩52,400 | ₩52,500 | -0.94% | 5.9천 |
|---|
| 2025.12.15 | ₩53,000 | ₩53,300 | ₩52,400 | ₩52,800 | -0.38% | 6.6천 |
|---|
| 2025.12.12 | ₩51,600 | ₩52,900 | ₩51,400 | ₩52,800 | +2.33% | 6.7천 |
|---|
| 2025.12.11 | ₩51,200 | ₩52,800 | ₩50,500 | ₩51,600 | +0.78% | 9.9천 |
|---|
| 2025.12.10 | ₩51,200 | ₩51,500 | ₩50,000 | ₩50,700 | -0.98% | 1만 |
|---|
| 2025.12.09 | ₩51,000 | ₩51,300 | ₩50,500 | ₩51,200 | +0.39% | 4.4천 |
|---|
| 2025.12.08 | ₩51,400 | ₩51,800 | ₩50,500 | ₩51,000 | -0.78% | 7.9천 |
|---|
| 2025.12.05 | ₩51,800 | ₩52,300 | ₩51,200 | ₩51,600 | -0.39% | 3.6천 |
|---|
| 2025.12.04 | ₩52,200 | ₩52,200 | ₩51,200 | ₩51,800 | -0.77% | 5.4천 |
|---|
| 2025.12.03 | ₩50,700 | ₩52,300 | ₩50,500 | ₩52,300 | +3.16% | 9천 |
|---|
| 2025.12.02 | ₩50,600 | ₩50,800 | ₩49,800 | ₩50,500 | -0.20% | 2.7천 |
|---|
| 2025.12.01 | ₩50,900 | ₩51,300 | ₩50,100 | ₩50,500 | -0.79% | 3.7천 |
|---|
| 2025.11.28 | ₩50,800 | ₩51,300 | ₩50,500 | ₩50,800 | 0.00% | 2.9천 |
|---|
| 2025.11.27 | ₩50,600 | ₩51,400 | ₩50,100 | ₩50,800 | +0.40% | 2.7천 |
|---|
| 2025.11.26 | ₩50,200 | ₩51,200 | ₩50,200 | ₩50,900 | +1.39% | 2.6천 |
|---|
| 2025.11.25 | ₩50,200 | ₩50,800 | ₩49,800 | ₩50,000 | -0.40% | 4천 |
|---|
| 2025.11.24 | ₩51,000 | ₩51,200 | ₩49,900 | ₩50,300 | -1.37% | 2.5천 |
|---|
| 2025.11.21 | ₩51,200 | ₩51,300 | ₩50,300 | ₩50,700 | -0.98% | 2.7천 |
|---|
| 2025.11.20 | ₩50,600 | ₩51,400 | ₩50,600 | ₩51,200 | +1.19% | 2.1천 |
|---|
| 2025.11.19 | ₩50,200 | ₩51,000 | ₩49,900 | ₩50,600 | +0.80% | 2.3천 |
|---|
| 2025.11.18 | ₩51,100 | ₩51,300 | ₩50,000 | ₩50,200 | -1.76% | 8.4천 |
|---|
| 2025.11.17 | ₩52,000 | ₩52,000 | ₩50,600 | ₩51,100 | -1.73% | 3.7천 |
|---|
| 2025.11.14 | ₩51,900 | ₩52,400 | ₩51,100 | ₩51,800 | -0.19% | 6.2천 |
|---|
| 2025.11.13 | ₩52,400 | ₩52,500 | ₩51,500 | ₩52,100 | -0.57% | 2천 |
|---|
| 2025.11.12 | ₩51,200 | ₩52,300 | ₩51,100 | ₩52,300 | +2.15% | 3.8천 |
|---|
| 2025.11.11 | ₩51,900 | ₩52,300 | ₩51,000 | ₩51,500 | -0.77% | 4.2천 |
|---|
| 2025.11.10 | ₩51,000 | ₩52,200 | ₩51,000 | ₩51,900 | +1.76% | 5.9천 |
|---|
| 2025.11.07 | ₩51,400 | ₩52,000 | ₩50,100 | ₩50,900 | -0.97% | 7.7천 |
|---|
| 2025.11.06 | ₩51,800 | ₩52,700 | ₩51,100 | ₩52,000 | +0.39% | 2.7천 |
|---|
| 2025.11.05 | ₩52,300 | ₩53,300 | ₩50,200 | ₩51,700 | -1.15% | 1.6만 |
|---|
| 2025.11.04 | ₩52,300 | ₩53,200 | ₩51,800 | ₩52,300 | 0.00% | 7.3천 |
|---|
| 2025.11.03 | ₩53,100 | ₩53,300 | ₩51,800 | ₩52,100 | -1.88% | 1.4만 |
|---|
| 2025.10.31 | ₩54,100 | ₩55,500 | ₩53,000 | ₩53,100 | -1.85% | 1만 |
|---|
| 2025.10.30 | ₩55,700 | ₩55,700 | ₩54,000 | ₩54,200 | -2.69% | 1.6만 |
|---|
| 2025.10.29 | ₩57,400 | ₩57,400 | ₩55,500 | ₩55,700 | -2.96% | 9.4천 |
|---|
| 2025.10.28 | ₩56,700 | ₩57,300 | ₩55,900 | ₩56,500 | -0.35% | 6.7천 |
|---|
| 2025.10.27 | ₩56,200 | ₩57,700 | ₩56,000 | ₩56,700 | +0.89% | 1.3만 |
|---|
| 2025.10.24 | ₩57,300 | ₩57,500 | ₩55,900 | ₩56,100 | -2.09% | 1만 |
|---|
| 2025.10.23 | ₩57,500 | ₩58,100 | ₩56,600 | ₩57,100 | -0.70% | 6.6천 |
|---|
| 2025.10.22 | ₩56,100 | ₩57,300 | ₩55,200 | ₩57,200 | +1.96% | 8.3천 |
|---|
| 2025.10.21 | ₩55,500 | ₩56,700 | ₩55,500 | ₩56,100 | +1.08% | 1.1만 |
|---|
| 2025.10.20 | ₩55,700 | ₩55,900 | ₩54,500 | ₩55,600 | -0.18% | 8.8천 |
|---|
| 2025.10.17 | ₩56,800 | ₩57,200 | ₩55,300 | ₩56,000 | -1.41% | 2.2만 |
|---|
| 2025.10.16 | ₩57,400 | ₩57,600 | ₩56,450 | ₩57,000 | -0.70% | 7.9천 |
|---|
| 2025.10.15 | ₩57,700 | ₩58,300 | ₩56,900 | ₩57,300 | -0.69% | 7.7천 |
|---|
| 2025.10.14 | ₩56,600 | ₩58,000 | ₩56,600 | ₩57,000 | +0.71% | 1.6만 |
|---|
| 2025.10.13 | ₩56,100 | ₩58,300 | ₩54,700 | ₩56,800 | +1.25% | 2.3만 |
|---|
| 2025.10.10 | ₩58,300 | ₩58,400 | ₩55,400 | ₩55,700 | -4.46% | 2.2만 |
|---|