시장 데이터를 불러오는 중
전체 종목
극동유화 과거 주가
Kukdong Oil & Chemicals · 014530.KS · KOSPI
주요 제품·사업: 윤활유,유동파라핀,왁스,방수용시트,아스팔트 제조/수입자동차,부품 도매/가스충전,산업설비 청소
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kukdong Oil & Chemicals · 014530.KS · KOSPI
주요 제품·사업: 윤활유,유동파라핀,왁스,방수용시트,아스팔트 제조/수입자동차,부품 도매/가스충전,산업설비 청소
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,410 | ₩3,425 | ₩3,340 | ₩3,365 | -1.32% | 8.1만 |
| 2026.10.07 | ₩3,375 | ₩3,430 | ₩3,375 | ₩3,400 | +0.74% | 4.5만 |
| 2026.10.06 | ₩3,395 | ₩3,440 | ₩3,355 | ₩3,375 | -0.59% | 7.4만 |
| 2026.10.02 | ₩3,365 | ₩3,405 | ₩3,335 | ₩3,385 | +0.59% | 7.6만 |
| 2026.10.01 | ₩3,350 | ₩3,350 | ₩3,300 | ₩3,325 | -0.75% | 7.1만 |
| 2026.09.30 | ₩3,350 | ₩3,365 | ₩3,300 | ₩3,335 | -0.45% | 4.1만 |
| 2026.09.29 | ₩3,375 | ₩3,375 | ₩3,300 | ₩3,355 | -0.59% | 5.9만 |
| 2026.09.28 | ₩3,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,285 |
| ₩3,380 |
| +2.11% |
| 11만 |
| 2026.09.23 | ₩3,285 | ₩3,310 | ₩3,230 | ₩3,270 | -0.46% | 6.7만 |
|---|
| 2026.09.22 | ₩3,320 | ₩3,320 | ₩3,240 | ₩3,275 | -1.36% | 11.2만 |
|---|
| 2026.09.21 | ₩3,360 | ₩3,375 | ₩3,275 | ₩3,325 | -1.04% | 13.4만 |
|---|
| 2026.09.18 | ₩3,360 | ₩3,395 | ₩3,350 | ₩3,375 | +0.45% | 13.4만 |
|---|
| 2026.09.17 | ₩3,365 | ₩3,400 | ₩3,350 | ₩3,390 | +0.74% | 11.4만 |
|---|
| 2026.09.16 | ₩3,425 | ₩3,455 | ₩3,350 | ₩3,390 | -1.02% | 12.3만 |
|---|
| 2026.09.15 | ₩3,370 | ₩3,445 | ₩3,340 | ₩3,425 | +1.63% | 18.7만 |
|---|
| 2026.09.14 | ₩3,445 | ₩3,510 | ₩3,360 | ₩3,365 | -2.32% | 44.2만 |
|---|
| 2026.09.11 | ₩3,700 | ₩3,700 | ₩3,380 | ₩3,415 | -7.70% | 119만 |
|---|
| 2026.09.10 | ₩3,325 | ₩4,000 | ₩3,305 | ₩3,415 | +2.71% | 648.8만 |
|---|
| 2026.09.09 | ₩3,270 | ₩3,320 | ₩3,215 | ₩3,305 | +1.07% | 16.3만 |
|---|
| 2026.09.08 | ₩3,215 | ₩3,265 | ₩3,210 | ₩3,250 | +1.09% | 7.1만 |
|---|
| 2026.09.07 | ₩3,250 | ₩3,260 | ₩3,240 | ₩3,240 | -0.31% | 1.9만 |
|---|
| 2026.09.04 | ₩3,230 | ₩3,285 | ₩3,230 | ₩3,245 | +0.46% | 6.9만 |
|---|
| 2026.09.03 | ₩3,230 | ₩3,255 | ₩3,210 | ₩3,230 | 0.00% | 122.5만 |
|---|
| 2026.09.02 | ₩3,255 | ₩3,260 | ₩3,200 | ₩3,230 | -0.77% | 21.6만 |
|---|
| 2026.09.01 | ₩3,240 | ₩3,245 | ₩3,200 | ₩3,230 | -0.31% | 6만 |
|---|
| 2026.08.31 | ₩3,235 | ₩3,245 | ₩3,210 | ₩3,225 | -0.31% | 2.7만 |
|---|
| 2026.08.28 | ₩3,210 | ₩3,250 | ₩3,200 | ₩3,235 | +0.78% | 3.3만 |
|---|
| 2026.08.27 | ₩3,240 | ₩3,260 | ₩3,205 | ₩3,215 | -0.77% | 6만 |
|---|
| 2026.08.26 | ₩3,245 | ₩3,260 | ₩3,205 | ₩3,240 | -0.15% | 5.8만 |
|---|
| 2026.08.25 | ₩3,225 | ₩3,290 | ₩3,205 | ₩3,265 | +1.24% | 3.3만 |
|---|
| 2026.08.24 | ₩3,235 | ₩3,275 | ₩3,205 | ₩3,250 | +0.46% | 4.3만 |
|---|
| 2026.08.21 | ₩3,255 | ₩3,265 | ₩3,205 | ₩3,235 | -0.61% | 6만 |
|---|
| 2026.08.20 | ₩3,305 | ₩3,305 | ₩3,230 | ₩3,280 | -0.76% | 6.3만 |
|---|
| 2026.08.19 | ₩3,295 | ₩3,310 | ₩3,235 | ₩3,300 | +0.15% | 6만 |
|---|
| 2026.08.18 | ₩3,280 | ₩3,332 | ₩3,245 | ₩3,295 | +0.46% | 8.9만 |
|---|
| 2026.08.14 | ₩3,145 | ₩3,380 | ₩3,120 | ₩3,260 | +3.66% | 18.7만 |
|---|
| 2026.08.13 | ₩3,190 | ₩3,190 | ₩3,135 | ₩3,145 | -1.41% | 7.2만 |
|---|
| 2026.08.12 | ₩3,250 | ₩3,250 | ₩3,145 | ₩3,170 | -2.46% | 9.5만 |
|---|
| 2026.08.11 | ₩3,185 | ₩3,250 | ₩3,185 | ₩3,225 | +1.26% | 4.6만 |
|---|
| 2026.08.10 | ₩3,200 | ₩3,225 | ₩3,150 | ₩3,205 | +0.16% | 7.7만 |
|---|
| 2026.08.07 | ₩3,160 | ₩3,215 | ₩3,140 | ₩3,215 | +1.74% | 5.2만 |
|---|
| 2026.08.06 | ₩3,105 | ₩3,165 | ₩3,105 | ₩3,160 | +1.77% | 2.9만 |
|---|
| 2026.08.05 | ₩3,150 | ₩3,175 | ₩3,130 | ₩3,135 | -0.48% | 5.4만 |
|---|
| 2026.08.04 | ₩3,070 | ₩3,160 | ₩3,070 | ₩3,140 | +2.28% | 4.4만 |
|---|
| 2026.08.03 | ₩3,105 | ₩3,120 | ₩3,065 | ₩3,080 | -0.81% | 9.4만 |
|---|
| 2026.07.31 | ₩3,115 | ₩3,125 | ₩3,055 | ₩3,105 | -0.32% | 9.5만 |
|---|
| 2026.07.30 | ₩2,985 | ₩3,135 | ₩2,985 | ₩3,115 | +4.36% | 7.5만 |
|---|
| 2026.07.29 | ₩3,150 | ₩3,175 | ₩3,010 | ₩3,035 | -3.65% | 16.2만 |
|---|
| 2026.07.28 | ₩3,155 | ₩3,155 | ₩3,045 | ₩3,060 | -3.01% | 9.3만 |
|---|
| 2026.07.27 | ₩3,250 | ₩3,255 | ₩3,150 | ₩3,155 | -2.92% | 7.2만 |
|---|
| 2026.07.24 | ₩3,275 | ₩3,365 | ₩3,240 | ₩3,255 | -0.61% | 24.5만 |
|---|
| 2026.07.23 | ₩3,200 | ₩3,270 | ₩3,190 | ₩3,245 | +1.41% | 100.3만 |
|---|
| 2026.07.22 | ₩3,185 | ₩3,230 | ₩3,160 | ₩3,190 | +0.16% | 5만 |
|---|
| 2026.07.21 | ₩3,115 | ₩3,200 | ₩3,115 | ₩3,180 | +2.09% | 7.3만 |
|---|
| 2026.07.20 | ₩3,245 | ₩3,290 | ₩3,125 | ₩3,135 | -3.39% | 15.1만 |
|---|
| 2026.07.16 | ₩3,195 | ₩3,300 | ₩3,160 | ₩3,195 | 0.00% | 12.1만 |
|---|
| 2026.07.15 | ₩3,185 | ₩3,240 | ₩3,180 | ₩3,195 | +0.31% | 9.4만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,255 | ₩3,160 | ₩3,185 | -0.62% | 21.9만 |
|---|
| 2026.07.13 | ₩3,230 | ₩3,290 | ₩3,150 | ₩3,160 | -2.17% | 12.9만 |
|---|
| 2026.07.10 | ₩3,080 | ₩3,265 | ₩3,080 | ₩3,195 | +3.73% | 14.7만 |
|---|
| 2026.07.09 | ₩3,100 | ₩3,185 | ₩3,015 | ₩3,130 | +0.97% | 36.4만 |
|---|
| 2026.07.08 | ₩3,105 | ₩3,185 | ₩3,050 | ₩3,065 | -1.29% | 22.1만 |
|---|
| 2026.07.07 | ₩3,100 | ₩3,125 | ₩3,070 | ₩3,100 | 0.00% | 4.8만 |
|---|
| 2026.07.06 | ₩3,095 | ₩3,135 | ₩3,070 | ₩3,100 | +0.16% | 5.5만 |
|---|
| 2026.07.03 | ₩3,100 | ₩3,165 | ₩3,090 | ₩3,095 | -0.16% | 6.8만 |
|---|
| 2026.07.02 | ₩3,100 | ₩3,165 | ₩3,070 | ₩3,110 | +0.32% | 11.8만 |
|---|
| 2026.07.01 | ₩3,000 | ₩3,130 | ₩3,000 | ₩3,100 | +3.33% | 11.5만 |
|---|
| 2026.06.30 | ₩3,075 | ₩3,110 | ₩2,995 | ₩3,020 | -1.79% | 8.3만 |
|---|
| 2026.06.29 | ₩2,985 | ₩3,100 | ₩2,985 | ₩3,070 | +2.85% | 17.8만 |
|---|
| 2026.06.26 | ₩3,020 | ₩3,055 | ₩2,950 | ₩2,985 | -1.16% | 29.5만 |
|---|
| 2026.06.25 | ₩3,135 | ₩3,135 | ₩3,020 | ₩3,055 | -2.55% | 47.9만 |
|---|
| 2026.06.24 | ₩3,085 | ₩3,140 | ₩3,015 | ₩3,135 | +1.62% | 17만 |
|---|
| 2026.06.23 | ₩3,130 | ₩3,157 | ₩3,080 | ₩3,085 | -1.44% | 21.9만 |
|---|
| 2026.06.22 | ₩3,145 | ₩3,195 | ₩3,135 | ₩3,185 | +1.27% | 10.3만 |
|---|
| 2026.06.19 | ₩3,190 | ₩3,200 | ₩3,100 | ₩3,145 | -1.41% | 22.3만 |
|---|
| 2026.06.18 | ₩3,275 | ₩3,280 | ₩3,180 | ₩3,185 | -2.75% | 24.4만 |
|---|
| 2026.06.17 | ₩3,290 | ₩3,320 | ₩3,265 | ₩3,275 | -0.46% | 12.8만 |
|---|
| 2026.06.16 | ₩3,255 | ₩3,355 | ₩3,250 | ₩3,275 | +0.61% | 12.2만 |
|---|
| 2026.06.15 | ₩3,330 | ₩3,385 | ₩3,260 | ₩3,265 | -1.95% | 15.4만 |
|---|
| 2026.06.12 | ₩3,270 | ₩3,380 | ₩3,255 | ₩3,300 | +0.92% | 12.1만 |
|---|
| 2026.06.11 | ₩3,305 | ₩3,395 | ₩3,225 | ₩3,310 | +0.15% | 16.8만 |
|---|
| 2026.06.10 | ₩3,265 | ₩3,330 | ₩3,220 | ₩3,255 | -0.31% | 13.9만 |
|---|
| 2026.06.09 | ₩3,280 | ₩3,380 | ₩3,250 | ₩3,310 | +0.91% | 10.2만 |
|---|
| 2026.06.08 | ₩3,255 | ₩3,340 | ₩3,205 | ₩3,280 | +0.77% | 22.1만 |
|---|
| 2026.06.05 | ₩3,305 | ₩3,390 | ₩3,270 | ₩3,365 | +1.82% | 9만 |
|---|
| 2026.06.04 | ₩3,390 | ₩3,450 | ₩3,350 | ₩3,380 | -0.29% | 8.7만 |
|---|
| 2026.06.02 | ₩3,305 | ₩3,380 | ₩3,305 | ₩3,360 | +1.66% | 12.8만 |
|---|
| 2026.06.01 | ₩3,365 | ₩3,390 | ₩3,255 | ₩3,385 | +0.59% | 24.8만 |
|---|
| 2026.05.29 | ₩3,345 | ₩3,480 | ₩3,270 | ₩3,365 | +0.60% | 29.9만 |
|---|
| 2026.05.28 | ₩3,385 | ₩3,540 | ₩3,350 | ₩3,370 | -0.44% | 67.2만 |
|---|
| 2026.05.27 | ₩3,470 | ₩3,480 | ₩3,350 | ₩3,385 | -2.45% | 22.4만 |
|---|
| 2026.05.26 | ₩3,520 | ₩3,550 | ₩3,480 | ₩3,480 | -1.14% | 20.9만 |
|---|
| 2026.05.22 | ₩3,520 | ₩3,570 | ₩3,520 | ₩3,550 | +0.85% | 12.6만 |
|---|
| 2026.05.21 | ₩3,570 | ₩3,700 | ₩3,520 | ₩3,530 | -1.12% | 16.4만 |
|---|
| 2026.05.20 | ₩3,500 | ₩3,785 | ₩3,475 | ₩3,570 | +2.00% | 17.1만 |
|---|
| 2026.05.19 | ₩3,565 | ₩3,590 | ₩3,500 | ₩3,550 | -0.42% | 15.7만 |
|---|
| 2026.05.18 | ₩3,590 | ₩3,625 | ₩3,500 | ₩3,565 | -0.70% | 16.5만 |
|---|
| 2026.05.15 | ₩3,585 | ₩3,630 | ₩3,500 | ₩3,565 | -0.56% | 30.1만 |
|---|
| 2026.05.14 | ₩3,595 | ₩3,625 | ₩3,580 | ₩3,605 | +0.28% | 11만 |
|---|
| 2026.05.13 | ₩3,635 | ₩3,730 | ₩3,590 | ₩3,600 | -0.96% | 24.8만 |
|---|
| 2026.05.12 | ₩3,665 | ₩3,905 | ₩3,605 | ₩3,630 | -0.95% | 58.6만 |
|---|
| 2026.05.11 | ₩3,730 | ₩3,780 | ₩3,660 | ₩3,685 | -1.21% | 36.2만 |
|---|
| 2026.05.08 | ₩3,735 | ₩3,785 | ₩3,685 | ₩3,730 | -0.13% | 20만 |
|---|
| 2026.05.07 | ₩3,710 | ₩3,765 | ₩3,695 | ₩3,730 | +0.54% | 18.7만 |
|---|
| 2026.05.06 | ₩3,875 | ₩3,935 | ₩3,715 | ₩3,740 | -3.48% | 51.1만 |
|---|
| 2026.05.04 | ₩3,985 | ₩4,020 | ₩3,860 | ₩3,895 | -2.26% | 39.6만 |
|---|
| 2026.04.30 | ₩4,050 | ₩4,120 | ₩3,995 | ₩4,000 | -1.23% | 54.1만 |
|---|
| 2026.04.29 | ₩4,050 | ₩4,100 | ₩3,990 | ₩4,035 | -0.37% | 27.7만 |
|---|
| 2026.04.28 | ₩4,080 | ₩4,085 | ₩3,990 | ₩4,015 | -1.59% | 19.5만 |
|---|
| 2026.04.27 | ₩4,025 | ₩4,265 | ₩4,010 | ₩4,080 | +1.37% | 33.1만 |
|---|
| 2026.04.24 | ₩4,000 | ₩4,060 | ₩3,960 | ₩4,015 | +0.38% | 35.8만 |
|---|
| 2026.04.23 | ₩3,970 | ₩4,080 | ₩3,910 | ₩4,000 | +0.76% | 58.9만 |
|---|
| 2026.04.22 | ₩3,975 | ₩4,040 | ₩3,920 | ₩3,930 | -1.13% | 46.2만 |
|---|
| 2026.04.21 | ₩3,970 | ₩3,970 | ₩3,885 | ₩3,970 | 0.00% | 29.1만 |
|---|
| 2026.04.20 | ₩3,925 | ₩3,975 | ₩3,905 | ₩3,975 | +1.27% | 32.2만 |
|---|
| 2026.04.17 | ₩3,900 | ₩3,920 | ₩3,830 | ₩3,900 | 0.00% | 27.1만 |
|---|
| 2026.04.16 | ₩3,960 | ₩3,975 | ₩3,885 | ₩3,900 | -1.52% | 34.5만 |
|---|
| 2026.04.15 | ₩3,915 | ₩3,965 | ₩3,865 | ₩3,950 | +0.89% | 39.8만 |
|---|
| 2026.04.14 | ₩3,905 | ₩3,925 | ₩3,850 | ₩3,915 | +0.26% | 36.7만 |
|---|
| 2026.04.13 | ₩4,050 | ₩4,060 | ₩3,875 | ₩3,945 | -2.59% | 50.6만 |
|---|
| 2026.04.10 | ₩3,850 | ₩3,945 | ₩3,815 | ₩3,940 | +2.34% | 50만 |
|---|
| 2026.04.09 | ₩3,810 | ₩3,860 | ₩3,765 | ₩3,840 | +0.79% | 42.4만 |
|---|
| 2026.04.08 | ₩3,770 | ₩3,840 | ₩3,615 | ₩3,765 | -0.13% | 109만 |
|---|
| 2026.04.07 | ₩3,925 | ₩4,095 | ₩3,900 | ₩3,955 | +0.76% | 112.5만 |
|---|
| 2026.04.06 | ₩3,985 | ₩4,185 | ₩3,915 | ₩4,035 | +1.25% | 134.6만 |
|---|
| 2026.04.03 | ₩3,810 | ₩3,995 | ₩3,795 | ₩3,965 | +4.07% | 143.6만 |
|---|
| 2026.04.02 | ₩3,805 | ₩3,970 | ₩3,760 | ₩3,810 | +0.13% | 302.7만 |
|---|
| 2026.04.01 | ₩3,730 | ₩3,820 | ₩3,620 | ₩3,795 | +1.74% | 62.1만 |
|---|
| 2026.03.31 | ₩3,830 | ₩3,840 | ₩3,700 | ₩3,790 | -1.04% | 68.8만 |
|---|
| 2026.03.30 | ₩3,845 | ₩3,940 | ₩3,760 | ₩3,800 | -1.17% | 111.5만 |
|---|
| 2026.03.27 | ₩3,830 | ₩3,840 | ₩3,650 | ₩3,740 | -2.35% | 80.9만 |
|---|
| 2026.03.26 | ₩3,685 | ₩3,762 | ₩3,665 | ₩3,740 | +1.49% | 81.6만 |
|---|
| 2026.03.25 | ₩3,605 | ₩3,725 | ₩3,570 | ₩3,690 | +2.36% | 70.1만 |
|---|
| 2026.03.24 | ₩3,520 | ₩3,690 | ₩3,505 | ₩3,620 | +2.84% | 100.1만 |
|---|
| 2026.03.23 | ₩3,770 | ₩3,900 | ₩3,565 | ₩3,605 | -4.38% | 215.8만 |
|---|
| 2026.03.20 | ₩3,775 | ₩3,840 | ₩3,700 | ₩3,720 | -1.46% | 110.8만 |
|---|
| 2026.03.19 | ₩3,960 | ₩4,085 | ₩3,780 | ₩3,810 | -3.79% | 372.6만 |
|---|
| 2026.03.18 | ₩3,895 | ₩3,895 | ₩3,745 | ₩3,755 | -3.59% | 109.9만 |
|---|
| 2026.03.17 | ₩3,770 | ₩3,895 | ₩3,675 | ₩3,860 | +2.39% | 162.6만 |
|---|
| 2026.03.16 | ₩3,880 | ₩3,985 | ₩3,820 | ₩3,845 | -0.90% | 158.8만 |
|---|
| 2026.03.13 | ₩4,200 | ₩4,350 | ₩3,850 | ₩3,865 | -7.98% | 369.4만 |
|---|
| 2026.03.12 | ₩4,230 | ₩4,340 | ₩3,980 | ₩4,065 | -3.90% | 433만 |
|---|
| 2026.03.11 | ₩4,030 | ₩4,295 | ₩3,920 | ₩4,055 | +0.62% | 438.6만 |
|---|
| 2026.03.10 | ₩4,090 | ₩4,430 | ₩4,020 | ₩4,110 | +0.49% | 703.7만 |
|---|
| 2026.03.09 | ₩4,885 | ₩5,450 | ₩4,500 | ₩4,600 | -5.83% | 1598.5만 |
|---|
| 2026.03.06 | ₩5,330 | ₩5,430 | ₩4,230 | ₩4,285 | -19.61% | 985.1만 |
|---|
| 2026.03.05 | ₩4,640 | ₩6,470 | ₩4,200 | ₩4,910 | +5.82% | 3192.8만 |
|---|
| 2026.03.04 | ₩5,350 | ₩5,990 | ₩4,615 | ₩5,990 | +11.96% | 1834.5만 |
|---|
| 2026.03.03 | ₩4,500 | ₩4,615 | ₩4,145 | ₩4,615 | +2.56% | 944만 |
|---|
| 2026.02.27 | ₩3,610 | ₩3,610 | ₩3,510 | ₩3,550 | -1.66% | 15.6만 |
|---|
| 2026.02.26 | ₩3,700 | ₩3,735 | ₩3,600 | ₩3,610 | -2.43% | 20.5만 |
|---|
| 2026.02.25 | ₩3,720 | ₩3,750 | ₩3,670 | ₩3,690 | -0.81% | 29만 |
|---|
| 2026.02.24 | ₩3,705 | ₩3,740 | ₩3,635 | ₩3,715 | +0.27% | 25.1만 |
|---|
| 2026.02.23 | ₩3,740 | ₩3,750 | ₩3,560 | ₩3,705 | -0.94% | 69만 |
|---|
| 2026.02.20 | ₩3,690 | ₩3,810 | ₩3,650 | ₩3,750 | +1.63% | 109.4만 |
|---|
| 2026.02.19 | ₩3,575 | ₩3,645 | ₩3,560 | ₩3,625 | +1.40% | 18.8만 |
|---|
| 2026.02.13 | ₩3,545 | ₩3,600 | ₩3,450 | ₩3,575 | +0.85% | 8.8만 |
|---|
| 2026.02.12 | ₩3,590 | ₩3,620 | ₩3,555 | ₩3,595 | +0.14% | 6.3만 |
|---|
| 2026.02.11 | ₩3,605 | ₩3,630 | ₩3,570 | ₩3,580 | -0.69% | 7.3만 |
|---|
| 2026.02.10 | ₩3,625 | ₩3,690 | ₩3,540 | ₩3,630 | +0.14% | 10.6만 |
|---|
| 2026.02.09 | ₩3,645 | ₩3,705 | ₩3,565 | ₩3,580 | -1.78% | 19.8만 |
|---|
| 2026.02.06 | ₩3,485 | ₩3,685 | ₩3,465 | ₩3,645 | +4.59% | 38.4만 |
|---|
| 2026.02.05 | ₩3,530 | ₩3,700 | ₩3,510 | ₩3,550 | +0.57% | 65.8만 |
|---|
| 2026.02.04 | ₩3,380 | ₩3,535 | ₩3,380 | ₩3,510 | +3.85% | 36.2만 |
|---|
| 2026.02.03 | ₩3,350 | ₩3,445 | ₩3,340 | ₩3,400 | +1.49% | 11.5만 |
|---|
| 2026.02.02 | ₩3,445 | ₩3,465 | ₩3,340 | ₩3,350 | -2.76% | 24.9만 |
|---|
| 2026.01.30 | ₩3,475 | ₩3,510 | ₩3,400 | ₩3,445 | -0.86% | 29.8만 |
|---|
| 2026.01.29 | ₩3,450 | ₩3,490 | ₩3,430 | ₩3,470 | +0.58% | 14.6만 |
|---|
| 2026.01.28 | ₩3,490 | ₩3,495 | ₩3,440 | ₩3,455 | -1.00% | 8.2만 |
|---|
| 2026.01.27 | ₩3,495 | ₩3,500 | ₩3,450 | ₩3,480 | -0.43% | 11.3만 |
|---|
| 2026.01.26 | ₩3,400 | ₩3,490 | ₩3,400 | ₩3,485 | +2.50% | 23만 |
|---|
| 2026.01.23 | ₩3,390 | ₩3,410 | ₩3,385 | ₩3,395 | +0.15% | 13만 |
|---|
| 2026.01.22 | ₩3,370 | ₩3,400 | ₩3,370 | ₩3,395 | +0.74% | 10.4만 |
|---|
| 2026.01.21 | ₩3,400 | ₩3,405 | ₩3,350 | ₩3,385 | -0.44% | 14.5만 |
|---|
| 2026.01.20 | ₩3,360 | ₩3,410 | ₩3,350 | ₩3,390 | +0.89% | 16.9만 |
|---|
| 2026.01.19 | ₩3,350 | ₩3,360 | ₩3,325 | ₩3,360 | +0.30% | 20.1만 |
|---|
| 2026.01.16 | ₩3,360 | ₩3,385 | ₩3,320 | ₩3,350 | -0.30% | 14.8만 |
|---|
| 2026.01.15 | ₩3,365 | ₩3,380 | ₩3,345 | ₩3,375 | +0.30% | 13만 |
|---|
| 2026.01.14 | ₩3,320 | ₩3,375 | ₩3,315 | ₩3,365 | +1.36% | 12.7만 |
|---|
| 2026.01.13 | ₩3,345 | ₩3,350 | ₩3,295 | ₩3,320 | -0.75% | 7.1만 |
|---|
| 2026.01.12 | ₩3,315 | ₩3,350 | ₩3,300 | ₩3,345 | +0.90% | 14.4만 |
|---|
| 2026.01.09 | ₩3,260 | ₩3,380 | ₩3,260 | ₩3,310 | +1.53% | 15만 |
|---|
| 2026.01.08 | ₩3,275 | ₩3,295 | ₩3,215 | ₩3,255 | -0.61% | 10.9만 |
|---|
| 2026.01.07 | ₩3,350 | ₩3,350 | ₩3,265 | ₩3,300 | -1.49% | 8.2만 |
|---|
| 2026.01.06 | ₩3,330 | ₩3,390 | ₩3,320 | ₩3,350 | +0.60% | 16.8만 |
|---|
| 2026.01.05 | ₩3,270 | ₩3,325 | ₩3,245 | ₩3,325 | +1.68% | 15.7만 |
|---|
| 2026.01.02 | ₩3,250 | ₩3,270 | ₩3,215 | ₩3,245 | -0.15% | 12.8만 |
|---|
| 2025.12.30 | ₩3,255 | ₩3,300 | ₩3,240 | ₩3,250 | -0.15% | 7.5만 |
|---|
| 2025.12.29 | ₩3,350 | ₩3,445 | ₩3,270 | ₩3,275 | -2.24% | 29.4만 |
|---|
| 2025.12.26 | ₩3,530 | ₩3,545 | ₩3,475 | ₩3,490 | -1.13% | 21.7만 |
|---|
| 2025.12.24 | ₩3,535 | ₩3,540 | ₩3,505 | ₩3,520 | -0.42% | 8.2만 |
|---|
| 2025.12.23 | ₩3,500 | ₩3,545 | ₩3,500 | ₩3,535 | +1.00% | 13.5만 |
|---|
| 2025.12.22 | ₩3,520 | ₩3,530 | ₩3,485 | ₩3,505 | -0.43% | 9.7만 |
|---|
| 2025.12.19 | ₩3,510 | ₩3,540 | ₩3,470 | ₩3,510 | 0.00% | 14.6만 |
|---|
| 2025.12.18 | ₩3,505 | ₩3,520 | ₩3,460 | ₩3,500 | -0.14% | 11.2만 |
|---|
| 2025.12.17 | ₩3,460 | ₩3,495 | ₩3,450 | ₩3,495 | +1.01% | 10.1만 |
|---|
| 2025.12.16 | ₩3,470 | ₩3,480 | ₩3,435 | ₩3,460 | -0.29% | 13.6만 |
|---|
| 2025.12.15 | ₩3,440 | ₩3,475 | ₩3,440 | ₩3,470 | +0.87% | 14.2만 |
|---|
| 2025.12.12 | ₩3,445 | ₩3,480 | ₩3,435 | ₩3,450 | +0.15% | 21.8만 |
|---|
| 2025.12.11 | ₩3,420 | ₩3,440 | ₩3,405 | ₩3,440 | +0.58% | 8.7만 |
|---|
| 2025.12.10 | ₩3,395 | ₩3,420 | ₩3,385 | ₩3,415 | +0.59% | 7.3만 |
|---|
| 2025.12.09 | ₩3,375 | ₩3,405 | ₩3,375 | ₩3,395 | +0.59% | 8만 |
|---|
| 2025.12.08 | ₩3,385 | ₩3,425 | ₩3,385 | ₩3,415 | +0.89% | 17.3만 |
|---|
| 2025.12.05 | ₩3,385 | ₩3,390 | ₩3,360 | ₩3,385 | 0.00% | 5.4만 |
|---|
| 2025.12.04 | ₩3,370 | ₩3,390 | ₩3,350 | ₩3,385 | +0.45% | 8.4만 |
|---|
| 2025.12.03 | ₩3,350 | ₩3,390 | ₩3,350 | ₩3,380 | +0.90% | 7.6만 |
|---|
| 2025.12.02 | ₩3,360 | ₩3,375 | ₩3,340 | ₩3,360 | 0.00% | 11.3만 |
|---|
| 2025.12.01 | ₩3,345 | ₩3,360 | ₩3,330 | ₩3,350 | +0.15% | 9만 |
|---|
| 2025.11.28 | ₩3,320 | ₩3,340 | ₩3,315 | ₩3,325 | +0.15% | 8.2만 |
|---|
| 2025.11.27 | ₩3,330 | ₩3,360 | ₩3,300 | ₩3,320 | -0.30% | 11.5만 |
|---|
| 2025.11.26 | ₩3,305 | ₩3,345 | ₩3,300 | ₩3,330 | +0.76% | 8.1만 |
|---|
| 2025.11.25 | ₩3,335 | ₩3,375 | ₩3,300 | ₩3,305 | -0.90% | 9.1만 |
|---|
| 2025.11.24 | ₩3,305 | ₩3,360 | ₩3,305 | ₩3,345 | +1.21% | 17.6만 |
|---|
| 2025.11.21 | ₩3,315 | ₩3,315 | ₩3,260 | ₩3,285 | -0.90% | 766.3만 |
|---|
| 2025.11.20 | ₩3,285 | ₩3,330 | ₩3,280 | ₩3,320 | +1.07% | 11만 |
|---|
| 2025.11.19 | ₩3,250 | ₩3,315 | ₩3,250 | ₩3,280 | +0.92% | 103.9만 |
|---|
| 2025.11.18 | ₩3,260 | ₩3,290 | ₩3,240 | ₩3,250 | -0.31% | 11.8만 |
|---|
| 2025.11.17 | ₩3,265 | ₩3,300 | ₩3,260 | ₩3,280 | +0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩3,255 | ₩3,300 | ₩3,255 | ₩3,280 | +0.77% | 10.9만 |
|---|
| 2025.11.13 | ₩3,285 | ₩3,295 | ₩3,260 | ₩3,290 | +0.15% | 7.5만 |
|---|
| 2025.11.12 | ₩3,245 | ₩3,300 | ₩3,245 | ₩3,285 | +1.23% | 12.1만 |
|---|
| 2025.11.11 | ₩3,290 | ₩3,310 | ₩3,210 | ₩3,260 | -0.91% | 21.1만 |
|---|
| 2025.11.10 | ₩3,180 | ₩3,310 | ₩3,180 | ₩3,275 | +2.99% | 16.1만 |
|---|
| 2025.11.07 | ₩3,160 | ₩3,225 | ₩3,150 | ₩3,180 | +0.63% | 21.7만 |
|---|
| 2025.11.06 | ₩3,180 | ₩3,215 | ₩3,165 | ₩3,165 | -0.47% | 10.4만 |
|---|
| 2025.11.05 | ₩3,185 | ₩3,195 | ₩3,115 | ₩3,175 | -0.31% | 27.3만 |
|---|
| 2025.11.04 | ₩3,230 | ₩3,235 | ₩3,165 | ₩3,195 | -1.08% | 32.6만 |
|---|
| 2025.11.03 | ₩3,300 | ₩3,400 | ₩3,210 | ₩3,230 | -2.12% | 67.4만 |
|---|
| 2025.10.31 | ₩3,325 | ₩3,365 | ₩3,280 | ₩3,300 | -0.75% | 21.8만 |
|---|
| 2025.10.30 | ₩3,360 | ₩3,375 | ₩3,320 | ₩3,325 | -1.04% | 21.1만 |
|---|
| 2025.10.29 | ₩3,355 | ₩3,360 | ₩3,335 | ₩3,360 | +0.15% | 11.5만 |
|---|
| 2025.10.28 | ₩3,355 | ₩3,380 | ₩3,340 | ₩3,355 | 0.00% | 8만 |
|---|
| 2025.10.27 | ₩3,340 | ₩3,375 | ₩3,340 | ₩3,355 | +0.45% | 15.6만 |
|---|
| 2025.10.24 | ₩3,330 | ₩3,365 | ₩3,325 | ₩3,345 | +0.45% | 7.7만 |
|---|
| 2025.10.23 | ₩3,340 | ₩3,365 | ₩3,320 | ₩3,355 | +0.45% | 19.5만 |
|---|
| 2025.10.22 | ₩3,285 | ₩3,325 | ₩3,270 | ₩3,320 | +1.07% | 9.8만 |
|---|
| 2025.10.21 | ₩3,290 | ₩3,295 | ₩3,275 | ₩3,275 | -0.46% | 10만 |
|---|
| 2025.10.20 | ₩3,285 | ₩3,290 | ₩3,265 | ₩3,275 | -0.30% | 6.5만 |
|---|
| 2025.10.17 | ₩3,305 | ₩3,310 | ₩3,275 | ₩3,275 | -0.91% | 16.2만 |
|---|
| 2025.10.16 | ₩3,330 | ₩3,355 | ₩3,305 | ₩3,310 | -0.60% | 9.9만 |
|---|
| 2025.10.15 | ₩3,310 | ₩3,335 | ₩3,305 | ₩3,330 | +0.60% | 7.7만 |
|---|
| 2025.10.14 | ₩3,320 | ₩3,330 | ₩3,270 | ₩3,310 | -0.30% | 15.2만 |
|---|
| 2025.10.13 | ₩3,265 | ₩3,335 | ₩3,260 | ₩3,320 | +1.68% | 7.2만 |
|---|
| 2025.10.10 | ₩3,320 | ₩3,335 | ₩3,260 | ₩3,300 | -0.60% | 21.6만 |
|---|