시장 데이터를 불러오는 중
전체 종목
서울도시가스 과거 주가
017390.KS · KOSPI
주요 제품·사업: 도시가스공급,가스공급설비공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017390.KS · KOSPI
주요 제품·사업: 도시가스공급,가스공급설비공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩54,000 | ₩54,300 | ₩53,100 | ₩53,500 | -0.93% | 3.9천 |
| 2026.10.08 | ₩54,100 | ₩54,200 | ₩53,500 | ₩53,900 | -0.37% | 3.4천 |
| 2026.10.07 | ₩54,900 | ₩54,900 | ₩54,000 | ₩54,200 | -1.28% | 2천 |
| 2026.10.06 | ₩54,200 | ₩54,600 | ₩53,600 | ₩54,500 | +0.55% | 4.3천 |
| 2026.10.02 | ₩54,400 | ₩54,400 | ₩53,600 | ₩53,700 | -1.29% | 4.6천 |
| 2026.10.01 | ₩54,700 | ₩54,700 | ₩53,800 | ₩54,200 | -0.91% | 4.4천 |
| 2026.09.30 | ₩54,500 | ₩55,100 | ₩54,100 | ₩54,300 | -0.37% | 647 |
| 2026.09.29 | ₩54,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,900 |
| ₩54,300 |
| -0.37% |
| 3.5천 |
| 2026.09.28 | ₩54,500 | ₩54,800 | ₩54,000 | ₩54,500 | 0.00% | 4.9천 |
|---|
| 2026.09.23 | ₩54,700 | ₩54,700 | ₩54,100 | ₩54,500 | -0.37% | 4.6천 |
|---|
| 2026.09.22 | ₩54,600 | ₩54,800 | ₩54,200 | ₩54,700 | +0.18% | 4.5천 |
|---|
| 2026.09.21 | ₩54,800 | ₩54,800 | ₩54,100 | ₩54,600 | -0.36% | 2.9천 |
|---|
| 2026.09.18 | ₩55,700 | ₩55,700 | ₩54,700 | ₩54,700 | -1.80% | 5.3천 |
|---|
| 2026.09.17 | ₩55,200 | ₩55,500 | ₩54,500 | ₩55,300 | +0.18% | 3.3천 |
|---|
| 2026.09.16 | ₩55,400 | ₩55,500 | ₩54,500 | ₩54,900 | -0.90% | 3.9천 |
|---|
| 2026.09.15 | ₩57,000 | ₩57,000 | ₩54,900 | ₩55,300 | -2.98% | 7.7천 |
|---|
| 2026.09.14 | ₩57,200 | ₩57,200 | ₩56,100 | ₩56,800 | -0.70% | 5.2천 |
|---|
| 2026.09.11 | ₩58,100 | ₩58,500 | ₩56,500 | ₩56,700 | -2.41% | 1.1만 |
|---|
| 2026.09.10 | ₩56,800 | ₩57,400 | ₩56,100 | ₩57,000 | +0.35% | 1.6만 |
|---|
| 2026.09.09 | ₩56,000 | ₩56,400 | ₩55,700 | ₩56,300 | +0.54% | 3.9천 |
|---|
| 2026.09.08 | ₩56,100 | ₩56,600 | ₩55,300 | ₩55,800 | -0.53% | 4천 |
|---|
| 2026.09.07 | ₩55,800 | ₩56,200 | ₩55,200 | ₩55,900 | +0.18% | 3.3천 |
|---|
| 2026.09.04 | ₩55,900 | ₩56,000 | ₩55,000 | ₩55,500 | -0.72% | 5.9천 |
|---|
| 2026.09.03 | ₩56,100 | ₩56,200 | ₩55,400 | ₩55,800 | -0.53% | 3천 |
|---|
| 2026.09.02 | ₩57,000 | ₩57,000 | ₩55,500 | ₩56,000 | -1.75% | 3.8천 |
|---|
| 2026.09.01 | ₩56,400 | ₩57,200 | ₩55,900 | ₩57,200 | +1.42% | 6.3천 |
|---|
| 2026.08.31 | ₩55,600 | ₩56,200 | ₩55,100 | ₩56,100 | +0.90% | 5.3천 |
|---|
| 2026.08.28 | ₩55,300 | ₩55,600 | ₩54,700 | ₩55,600 | +0.54% | 2.8천 |
|---|
| 2026.08.27 | ₩55,400 | ₩55,400 | ₩54,600 | ₩55,300 | -0.18% | 2.6천 |
|---|
| 2026.08.26 | ₩55,100 | ₩55,100 | ₩54,600 | ₩55,100 | 0.00% | 2.5천 |
|---|
| 2026.08.25 | ₩54,700 | ₩55,000 | ₩53,800 | ₩54,800 | +0.18% | 3.2천 |
|---|
| 2026.08.24 | ₩54,200 | ₩54,400 | ₩53,500 | ₩54,400 | +0.37% | 4.4천 |
|---|
| 2026.08.21 | ₩54,600 | ₩54,600 | ₩53,500 | ₩54,000 | -1.10% | 3.8천 |
|---|
| 2026.08.20 | ₩55,100 | ₩55,100 | ₩54,000 | ₩54,700 | -0.73% | 5.5천 |
|---|
| 2026.08.19 | ₩54,300 | ₩55,000 | ₩53,700 | ₩54,900 | +1.10% | 6.7천 |
|---|
| 2026.08.18 | ₩56,000 | ₩56,000 | ₩54,800 | ₩55,400 | -1.07% | 3.6천 |
|---|
| 2026.08.14 | ₩55,400 | ₩56,000 | ₩55,300 | ₩56,000 | +1.08% | 1.3천 |
|---|
| 2026.08.13 | ₩56,800 | ₩56,800 | ₩55,100 | ₩55,200 | -2.82% | 4.7천 |
|---|
| 2026.08.12 | ₩56,600 | ₩57,100 | ₩55,800 | ₩56,300 | -0.53% | 5.5천 |
|---|
| 2026.08.11 | ₩56,600 | ₩57,000 | ₩56,400 | ₩56,800 | +0.35% | 3.5천 |
|---|
| 2026.08.10 | ₩55,500 | ₩56,500 | ₩55,400 | ₩56,400 | +1.62% | 4.8천 |
|---|
| 2026.08.07 | ₩55,300 | ₩55,700 | ₩54,700 | ₩55,400 | +0.18% | 2.5천 |
|---|
| 2026.08.06 | ₩54,400 | ₩55,100 | ₩54,200 | ₩55,000 | +1.10% | 2.2천 |
|---|
| 2026.08.05 | ₩54,700 | ₩54,800 | ₩54,100 | ₩54,500 | -0.37% | 3.6천 |
|---|
| 2026.08.04 | ₩53,700 | ₩54,400 | ₩53,600 | ₩54,200 | +0.93% | 4.9천 |
|---|
| 2026.08.03 | ₩53,700 | ₩54,100 | ₩52,900 | ₩53,500 | -0.37% | 6.1천 |
|---|
| 2026.07.31 | ₩53,700 | ₩53,800 | ₩52,900 | ₩53,700 | 0.00% | 4.1천 |
|---|
| 2026.07.30 | ₩52,000 | ₩53,600 | ₩51,800 | ₩53,000 | +1.92% | 3.5천 |
|---|
| 2026.07.29 | ₩53,500 | ₩54,200 | ₩51,800 | ₩52,000 | -2.80% | 1.2만 |
|---|
| 2026.07.28 | ₩54,600 | ₩54,600 | ₩52,900 | ₩53,300 | -2.38% | 3.2천 |
|---|
| 2026.07.27 | ₩55,500 | ₩56,000 | ₩54,500 | ₩54,600 | -1.62% | 3.6천 |
|---|
| 2026.07.24 | ₩55,900 | ₩56,600 | ₩55,500 | ₩55,500 | -0.72% | 4.8천 |
|---|
| 2026.07.23 | ₩55,300 | ₩55,900 | ₩55,000 | ₩55,800 | +0.90% | 1.7천 |
|---|
| 2026.07.22 | ₩55,500 | ₩55,500 | ₩54,600 | ₩55,100 | -0.72% | 1.7천 |
|---|
| 2026.07.21 | ₩55,000 | ₩55,800 | ₩54,400 | ₩54,700 | -0.55% | 3.9천 |
|---|
| 2026.07.20 | ₩55,600 | ₩55,900 | ₩54,500 | ₩54,900 | -1.26% | 4.4천 |
|---|
| 2026.07.16 | ₩55,300 | ₩56,000 | ₩55,000 | ₩55,800 | +0.90% | 3.6천 |
|---|
| 2026.07.15 | ₩55,300 | ₩55,800 | ₩54,800 | ₩55,300 | 0.00% | 4.7천 |
|---|
| 2026.07.14 | ₩55,000 | ₩55,400 | ₩54,300 | ₩55,000 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩55,500 | ₩56,300 | ₩54,800 | ₩55,400 | -0.18% | 6.1천 |
|---|
| 2026.07.10 | ₩55,300 | ₩56,000 | ₩54,900 | ₩55,400 | +0.18% | 2.5천 |
|---|
| 2026.07.09 | ₩55,900 | ₩56,000 | ₩54,100 | ₩54,500 | -2.50% | 9.2천 |
|---|
| 2026.07.08 | ₩55,900 | ₩56,900 | ₩55,000 | ₩55,900 | 0.00% | 7.4천 |
|---|
| 2026.07.07 | ₩56,500 | ₩56,600 | ₩55,000 | ₩56,100 | -0.71% | 3.8천 |
|---|
| 2026.07.06 | ₩54,600 | ₩56,900 | ₩54,600 | ₩56,300 | +3.11% | 5.6천 |
|---|
| 2026.07.03 | ₩55,400 | ₩55,400 | ₩53,400 | ₩54,600 | -1.44% | 4.9천 |
|---|
| 2026.07.02 | ₩53,100 | ₩54,700 | ₩53,100 | ₩54,000 | +1.69% | 2.7천 |
|---|
| 2026.07.01 | ₩53,500 | ₩54,300 | ₩53,400 | ₩53,900 | +0.75% | 2.3천 |
|---|
| 2026.06.30 | ₩54,700 | ₩54,900 | ₩53,000 | ₩53,300 | -2.56% | 4.2천 |
|---|
| 2026.06.29 | ₩52,900 | ₩55,000 | ₩52,100 | ₩54,700 | +3.40% | 7.4천 |
|---|
| 2026.06.26 | ₩52,400 | ₩53,300 | ₩51,800 | ₩52,400 | 0.00% | 5.5천 |
|---|
| 2026.06.25 | ₩52,700 | ₩53,600 | ₩52,200 | ₩52,200 | -0.95% | 4천 |
|---|
| 2026.06.24 | ₩53,400 | ₩53,400 | ₩52,200 | ₩52,400 | -1.87% | 5.5천 |
|---|
| 2026.06.23 | ₩54,100 | ₩55,000 | ₩52,600 | ₩52,800 | -2.40% | 9.4천 |
|---|
| 2026.06.22 | ₩55,400 | ₩55,600 | ₩54,300 | ₩54,700 | -1.26% | 7.9천 |
|---|
| 2026.06.19 | ₩57,200 | ₩57,200 | ₩55,700 | ₩55,800 | -2.45% | 2.6천 |
|---|
| 2026.06.18 | ₩57,400 | ₩57,500 | ₩56,200 | ₩56,700 | -1.22% | 1.3만 |
|---|
| 2026.06.17 | ₩57,900 | ₩57,900 | ₩57,100 | ₩57,100 | -1.38% | 2.5천 |
|---|
| 2026.06.16 | ₩57,100 | ₩57,700 | ₩56,800 | ₩57,400 | +0.53% | 6.2천 |
|---|
| 2026.06.15 | ₩57,300 | ₩58,300 | ₩56,800 | ₩57,200 | -0.17% | 1만 |
|---|
| 2026.06.12 | ₩55,800 | ₩57,300 | ₩55,200 | ₩57,000 | +2.15% | 7.9천 |
|---|
| 2026.06.11 | ₩54,300 | ₩55,000 | ₩53,600 | ₩54,900 | +1.10% | 4.4천 |
|---|
| 2026.06.10 | ₩53,700 | ₩55,300 | ₩53,500 | ₩55,300 | +2.98% | 3천 |
|---|
| 2026.06.09 | ₩53,700 | ₩54,500 | ₩53,300 | ₩53,800 | +0.19% | 6.1천 |
|---|
| 2026.06.08 | ₩53,900 | ₩54,700 | ₩53,100 | ₩53,700 | -0.37% | 5.3천 |
|---|
| 2026.06.05 | ₩56,000 | ₩56,000 | ₩55,100 | ₩55,300 | -1.25% | 5.2천 |
|---|
| 2026.06.04 | ₩56,400 | ₩56,700 | ₩55,800 | ₩55,900 | -0.89% | 4.2천 |
|---|
| 2026.06.02 | ₩56,300 | ₩56,900 | ₩55,600 | ₩56,800 | +0.89% | 3.9천 |
|---|
| 2026.06.01 | ₩56,500 | ₩56,800 | ₩55,200 | ₩56,300 | -0.35% | 4.3천 |
|---|
| 2026.05.29 | ₩58,400 | ₩58,400 | ₩55,700 | ₩56,000 | -4.11% | 1.6만 |
|---|
| 2026.05.28 | ₩58,600 | ₩58,900 | ₩56,700 | ₩57,000 | -2.73% | 1.5만 |
|---|
| 2026.05.27 | ₩60,200 | ₩60,200 | ₩58,700 | ₩58,800 | -2.33% | 8.3천 |
|---|
| 2026.05.26 | ₩60,600 | ₩60,700 | ₩59,600 | ₩59,900 | -1.16% | 4.6천 |
|---|
| 2026.05.22 | ₩60,100 | ₩60,800 | ₩59,900 | ₩60,600 | +0.83% | 2.7천 |
|---|
| 2026.05.21 | ₩59,900 | ₩60,500 | ₩59,600 | ₩60,000 | +0.17% | 7.3천 |
|---|
| 2026.05.20 | ₩60,700 | ₩61,200 | ₩59,300 | ₩59,800 | -1.48% | 1.2만 |
|---|
| 2026.05.19 | ₩61,100 | ₩61,900 | ₩60,200 | ₩60,800 | -0.49% | 1.9만 |
|---|
| 2026.05.18 | ₩61,700 | ₩62,100 | ₩60,400 | ₩61,100 | -0.97% | 1.1만 |
|---|
| 2026.05.15 | ₩61,900 | ₩64,000 | ₩58,700 | ₩63,000 | +1.78% | 1.8만 |
|---|
| 2026.05.14 | ₩60,800 | ₩61,800 | ₩60,800 | ₩61,600 | +1.32% | 2.7천 |
|---|
| 2026.05.13 | ₩61,800 | ₩61,800 | ₩60,700 | ₩61,000 | -1.29% | 6.4천 |
|---|
| 2026.05.12 | ₩62,400 | ₩62,500 | ₩61,200 | ₩61,500 | -1.44% | 1.3만 |
|---|
| 2026.05.11 | ₩63,000 | ₩63,000 | ₩62,300 | ₩62,500 | -0.79% | 7.5천 |
|---|
| 2026.05.08 | ₩63,200 | ₩63,200 | ₩62,600 | ₩63,100 | -0.16% | 6.8천 |
|---|
| 2026.05.07 | ₩63,100 | ₩63,500 | ₩62,900 | ₩63,200 | +0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩64,100 | ₩64,200 | ₩62,500 | ₩63,100 | -1.56% | 1.7만 |
|---|
| 2026.05.04 | ₩65,500 | ₩65,600 | ₩64,000 | ₩64,300 | -1.83% | 1만 |
|---|
| 2026.04.30 | ₩65,000 | ₩65,400 | ₩63,700 | ₩65,400 | +0.62% | 9.2천 |
|---|
| 2026.04.29 | ₩63,700 | ₩64,900 | ₩63,700 | ₩64,700 | +1.57% | 6.7천 |
|---|
| 2026.04.28 | ₩63,600 | ₩64,000 | ₩63,400 | ₩63,700 | +0.16% | 5.3천 |
|---|
| 2026.04.27 | ₩63,200 | ₩63,500 | ₩62,900 | ₩63,500 | +0.47% | 6.1천 |
|---|
| 2026.04.24 | ₩63,100 | ₩63,500 | ₩62,100 | ₩62,900 | -0.32% | 1.1만 |
|---|
| 2026.04.23 | ₩62,700 | ₩63,100 | ₩62,500 | ₩62,900 | +0.32% | 4.1천 |
|---|
| 2026.04.22 | ₩63,100 | ₩63,100 | ₩62,300 | ₩62,600 | -0.79% | 5.6천 |
|---|
| 2026.04.21 | ₩63,100 | ₩63,200 | ₩62,800 | ₩63,000 | -0.16% | 5.4천 |
|---|
| 2026.04.20 | ₩63,200 | ₩63,900 | ₩62,900 | ₩63,100 | -0.16% | 3.1천 |
|---|
| 2026.04.17 | ₩63,000 | ₩63,600 | ₩62,600 | ₩63,500 | +0.79% | 5.4천 |
|---|
| 2026.04.16 | ₩63,300 | ₩63,600 | ₩62,700 | ₩63,000 | -0.47% | 4.3천 |
|---|
| 2026.04.15 | ₩63,200 | ₩63,500 | ₩62,700 | ₩62,800 | -0.63% | 4.6천 |
|---|
| 2026.04.14 | ₩62,700 | ₩63,200 | ₩62,200 | ₩62,800 | +0.16% | 5.4천 |
|---|
| 2026.04.13 | ₩61,600 | ₩62,700 | ₩61,600 | ₩62,500 | +1.46% | 4.5천 |
|---|
| 2026.04.10 | ₩62,000 | ₩62,200 | ₩61,600 | ₩62,000 | 0.00% | 6.5천 |
|---|
| 2026.04.09 | ₩62,200 | ₩62,200 | ₩61,200 | ₩61,800 | -0.64% | 3.7천 |
|---|
| 2026.04.08 | ₩61,800 | ₩65,500 | ₩61,200 | ₩62,000 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩62,100 | ₩62,500 | ₩60,600 | ₩61,100 | -1.61% | 1.1만 |
|---|
| 2026.04.06 | ₩62,700 | ₩62,900 | ₩61,700 | ₩62,000 | -1.12% | 4.8천 |
|---|
| 2026.04.03 | ₩62,500 | ₩63,000 | ₩62,100 | ₩62,400 | -0.16% | 4.2천 |
|---|
| 2026.04.02 | ₩63,500 | ₩64,800 | ₩61,000 | ₩61,600 | -2.99% | 8.5천 |
|---|
| 2026.04.01 | ₩62,900 | ₩63,600 | ₩62,400 | ₩63,300 | +0.64% | 7.4천 |
|---|
| 2026.03.31 | ₩63,200 | ₩64,600 | ₩62,000 | ₩62,000 | -1.90% | 8.7천 |
|---|
| 2026.03.30 | ₩64,500 | ₩64,600 | ₩63,400 | ₩64,000 | -0.78% | 8.5천 |
|---|
| 2026.03.27 | ₩65,800 | ₩65,800 | ₩63,200 | ₩65,100 | -1.06% | 1만 |
|---|
| 2026.03.26 | ₩66,900 | ₩66,900 | ₩66,100 | ₩66,400 | -0.75% | 8.9천 |
|---|
| 2026.03.25 | ₩67,000 | ₩67,600 | ₩66,600 | ₩67,100 | +0.15% | 9.5천 |
|---|
| 2026.03.24 | ₩66,200 | ₩66,900 | ₩65,600 | ₩66,300 | +0.15% | 1.3만 |
|---|
| 2026.03.23 | ₩68,900 | ₩69,200 | ₩66,200 | ₩66,400 | -3.63% | 2.1만 |
|---|
| 2026.03.20 | ₩68,600 | ₩69,800 | ₩67,800 | ₩68,700 | +0.15% | 3.4만 |
|---|
| 2026.03.19 | ₩69,800 | ₩69,800 | ₩67,000 | ₩68,200 | -2.29% | 4.2만 |
|---|
| 2026.03.18 | ₩67,900 | ₩68,200 | ₩66,600 | ₩67,200 | -1.03% | 2.3만 |
|---|
| 2026.03.17 | ₩66,500 | ₩68,700 | ₩66,500 | ₩68,100 | +2.41% | 2.5만 |
|---|
| 2026.03.16 | ₩67,500 | ₩68,800 | ₩67,100 | ₩67,400 | -0.15% | 1.1만 |
|---|
| 2026.03.13 | ₩71,000 | ₩71,600 | ₩68,000 | ₩68,200 | -3.94% | 3.1만 |
|---|
| 2026.03.12 | ₩72,400 | ₩72,500 | ₩69,500 | ₩70,000 | -3.31% | 3.9만 |
|---|
| 2026.03.11 | ₩69,100 | ₩71,500 | ₩68,900 | ₩70,300 | +1.74% | 4.4만 |
|---|
| 2026.03.10 | ₩69,000 | ₩71,700 | ₩68,000 | ₩70,000 | +1.45% | 5.2만 |
|---|
| 2026.03.09 | ₩78,000 | ₩78,000 | ₩70,500 | ₩71,700 | -8.08% | 15.5만 |
|---|
| 2026.03.06 | ₩70,600 | ₩70,600 | ₩66,700 | ₩67,500 | -4.39% | 3.9만 |
|---|
| 2026.03.05 | ₩65,400 | ₩67,900 | ₩62,600 | ₩66,800 | +2.14% | 8.7만 |
|---|
| 2026.03.04 | ₩81,300 | ₩84,200 | ₩65,400 | ₩66,500 | -18.20% | 17.8만 |
|---|
| 2026.03.03 | ₩78,500 | ₩80,700 | ₩69,100 | ₩73,800 | -5.99% | 13.1만 |
|---|
| 2026.02.27 | ₩67,500 | ₩67,800 | ₩66,300 | ₩67,600 | +0.15% | 1.3만 |
|---|
| 2026.02.26 | ₩69,300 | ₩69,300 | ₩67,900 | ₩68,100 | -1.73% | 1.6만 |
|---|
| 2026.02.25 | ₩70,000 | ₩70,100 | ₩68,400 | ₩69,300 | -1.00% | 1.5만 |
|---|
| 2026.02.24 | ₩70,000 | ₩70,100 | ₩68,000 | ₩69,300 | -1.00% | 1.6만 |
|---|
| 2026.02.23 | ₩70,700 | ₩71,000 | ₩69,000 | ₩69,500 | -1.70% | 1.7만 |
|---|
| 2026.02.20 | ₩67,900 | ₩70,500 | ₩66,600 | ₩69,700 | +2.65% | 3.9만 |
|---|
| 2026.02.19 | ₩67,300 | ₩67,600 | ₩65,800 | ₩67,400 | +0.15% | 1.3만 |
|---|
| 2026.02.13 | ₩65,700 | ₩67,200 | ₩65,300 | ₩67,100 | +2.13% | 1.1만 |
|---|
| 2026.02.12 | ₩65,600 | ₩66,300 | ₩65,300 | ₩65,400 | -0.30% | 7.4천 |
|---|
| 2026.02.11 | ₩65,600 | ₩65,700 | ₩65,000 | ₩65,500 | -0.15% | 6.8천 |
|---|
| 2026.02.10 | ₩65,100 | ₩65,500 | ₩64,300 | ₩65,500 | +0.61% | 3.9천 |
|---|
| 2026.02.09 | ₩64,900 | ₩65,300 | ₩64,400 | ₩64,800 | -0.15% | 3.6천 |
|---|
| 2026.02.06 | ₩64,700 | ₩64,700 | ₩62,900 | ₩64,500 | -0.31% | 9.2천 |
|---|
| 2026.02.05 | ₩65,800 | ₩66,700 | ₩64,900 | ₩65,600 | -0.30% | 7.2천 |
|---|
| 2026.02.04 | ₩64,900 | ₩66,700 | ₩64,500 | ₩66,000 | +1.69% | 1만 |
|---|
| 2026.02.03 | ₩64,300 | ₩65,000 | ₩63,900 | ₩64,700 | +0.62% | 9.1천 |
|---|
| 2026.02.02 | ₩66,700 | ₩66,700 | ₩63,600 | ₩64,300 | -3.60% | 1.1만 |
|---|
| 2026.01.30 | ₩66,100 | ₩67,100 | ₩65,100 | ₩66,200 | +0.15% | 1.7만 |
|---|
| 2026.01.29 | ₩64,100 | ₩66,400 | ₩63,000 | ₩66,100 | +3.12% | 1.6만 |
|---|
| 2026.01.28 | ₩65,000 | ₩65,000 | ₩64,000 | ₩64,400 | -0.92% | 8.3천 |
|---|
| 2026.01.27 | ₩64,700 | ₩65,300 | ₩64,200 | ₩64,600 | -0.15% | 9.2천 |
|---|
| 2026.01.26 | ₩65,200 | ₩65,900 | ₩64,300 | ₩65,100 | -0.15% | 1.5만 |
|---|
| 2026.01.23 | ₩63,900 | ₩65,200 | ₩63,600 | ₩65,200 | +2.03% | 1.4만 |
|---|
| 2026.01.22 | ₩64,100 | ₩64,500 | ₩62,700 | ₩64,000 | -0.16% | 1.6만 |
|---|
| 2026.01.21 | ₩67,200 | ₩67,500 | ₩62,100 | ₩62,400 | -7.14% | 4.6만 |
|---|
| 2026.01.20 | ₩60,900 | ₩62,600 | ₩60,800 | ₩62,000 | +1.81% | 9천 |
|---|
| 2026.01.19 | ₩61,500 | ₩61,600 | ₩60,800 | ₩61,000 | -0.81% | 4.1천 |
|---|
| 2026.01.16 | ₩61,600 | ₩61,900 | ₩60,600 | ₩61,400 | -0.32% | 4.1천 |
|---|
| 2026.01.15 | ₩61,400 | ₩61,700 | ₩61,000 | ₩61,600 | +0.33% | 3.9천 |
|---|
| 2026.01.14 | ₩60,800 | ₩61,800 | ₩60,800 | ₩61,500 | +1.15% | 3.4천 |
|---|
| 2026.01.13 | ₩61,000 | ₩61,400 | ₩60,300 | ₩60,700 | -0.49% | 5.1천 |
|---|
| 2026.01.12 | ₩61,000 | ₩61,400 | ₩60,800 | ₩60,800 | -0.33% | 3.2천 |
|---|
| 2026.01.09 | ₩61,300 | ₩61,300 | ₩60,600 | ₩60,700 | -0.98% | 4.9천 |
|---|
| 2026.01.08 | ₩61,200 | ₩61,500 | ₩60,500 | ₩60,700 | -0.82% | 5.4천 |
|---|
| 2026.01.07 | ₩61,200 | ₩61,200 | ₩60,400 | ₩60,600 | -0.98% | 7.4천 |
|---|
| 2026.01.06 | ₩61,600 | ₩61,600 | ₩60,800 | ₩61,100 | -0.81% | 6.6천 |
|---|
| 2026.01.05 | ₩61,300 | ₩61,400 | ₩60,700 | ₩60,900 | -0.65% | 7.2천 |
|---|
| 2026.01.02 | ₩62,600 | ₩62,600 | ₩60,800 | ₩61,000 | -2.56% | 9.6천 |
|---|
| 2025.12.30 | ₩64,000 | ₩64,100 | ₩62,500 | ₩62,700 | -2.03% | 7.5천 |
|---|
| 2025.12.29 | ₩65,700 | ₩65,700 | ₩63,400 | ₩63,800 | -2.89% | 1.3만 |
|---|
| 2025.12.26 | ₩66,600 | ₩66,600 | ₩65,400 | ₩65,700 | -1.35% | 1.9만 |
|---|
| 2025.12.24 | ₩66,500 | ₩66,900 | ₩66,000 | ₩66,600 | +0.15% | 1.1만 |
|---|
| 2025.12.23 | ₩66,000 | ₩66,900 | ₩65,700 | ₩66,700 | +1.06% | 1.1만 |
|---|
| 2025.12.22 | ₩65,800 | ₩66,500 | ₩65,700 | ₩65,800 | 0.00% | 3.8천 |
|---|
| 2025.12.19 | ₩65,400 | ₩66,200 | ₩65,400 | ₩66,000 | +0.92% | 5.4천 |
|---|
| 2025.12.18 | ₩66,600 | ₩66,600 | ₩65,200 | ₩65,400 | -1.80% | 5.4천 |
|---|
| 2025.12.17 | ₩65,800 | ₩66,700 | ₩65,300 | ₩66,600 | +1.22% | 1.3만 |
|---|
| 2025.12.16 | ₩66,000 | ₩66,700 | ₩65,200 | ₩65,700 | -0.45% | 4.9천 |
|---|
| 2025.12.15 | ₩66,700 | ₩67,400 | ₩66,200 | ₩66,200 | -0.75% | 4.7천 |
|---|
| 2025.12.12 | ₩66,200 | ₩66,800 | ₩65,900 | ₩66,700 | +0.76% | 6.6천 |
|---|
| 2025.12.11 | ₩65,500 | ₩66,300 | ₩65,100 | ₩65,900 | +0.61% | 4.4천 |
|---|
| 2025.12.10 | ₩65,500 | ₩65,500 | ₩64,800 | ₩65,000 | -0.76% | 2.8천 |
|---|
| 2025.12.09 | ₩65,700 | ₩66,000 | ₩64,700 | ₩65,500 | -0.30% | 6.1천 |
|---|
| 2025.12.08 | ₩66,000 | ₩66,300 | ₩65,100 | ₩65,700 | -0.45% | 5.8천 |
|---|
| 2025.12.05 | ₩66,500 | ₩66,800 | ₩66,100 | ₩66,400 | -0.15% | 6.9천 |
|---|
| 2025.12.04 | ₩66,900 | ₩67,000 | ₩65,700 | ₩66,500 | -0.60% | 5.3천 |
|---|
| 2025.12.03 | ₩64,800 | ₩67,100 | ₩64,500 | ₩66,900 | +3.24% | 1.3만 |
|---|
| 2025.12.02 | ₩64,000 | ₩64,900 | ₩64,000 | ₩64,700 | +1.09% | 3.3천 |
|---|
| 2025.12.01 | ₩64,900 | ₩65,300 | ₩63,800 | ₩63,900 | -1.54% | 8.3천 |
|---|
| 2025.11.28 | ₩64,000 | ₩64,800 | ₩63,400 | ₩64,800 | +1.25% | 8천 |
|---|
| 2025.11.27 | ₩64,800 | ₩64,800 | ₩63,300 | ₩63,500 | -2.01% | 1.6만 |
|---|
| 2025.11.26 | ₩64,400 | ₩64,700 | ₩63,700 | ₩64,300 | -0.16% | 1.4만 |
|---|
| 2025.11.25 | ₩64,600 | ₩65,500 | ₩64,200 | ₩64,400 | -0.31% | 7.9천 |
|---|
| 2025.11.24 | ₩65,100 | ₩65,900 | ₩64,400 | ₩64,800 | -0.46% | 1.2만 |
|---|
| 2025.11.21 | ₩65,100 | ₩65,500 | ₩64,300 | ₩65,300 | +0.31% | 8.8천 |
|---|
| 2025.11.20 | ₩66,200 | ₩66,300 | ₩65,300 | ₩65,900 | -0.45% | 5.8천 |
|---|
| 2025.11.19 | ₩65,500 | ₩66,000 | ₩64,700 | ₩65,400 | -0.15% | 7.5천 |
|---|
| 2025.11.18 | ₩66,000 | ₩66,600 | ₩64,800 | ₩65,400 | -0.91% | 1.1만 |
|---|
| 2025.11.17 | ₩68,700 | ₩68,700 | ₩66,000 | ₩66,000 | -3.93% | 1.8만 |
|---|
| 2025.11.14 | ₩68,000 | ₩69,900 | ₩67,800 | ₩68,200 | +0.29% | 2.4만 |
|---|
| 2025.11.13 | ₩68,700 | ₩70,000 | ₩68,400 | ₩69,600 | +1.31% | 2.7만 |
|---|
| 2025.11.12 | ₩67,100 | ₩68,800 | ₩66,600 | ₩68,400 | +1.94% | 2만 |
|---|
| 2025.11.11 | ₩66,900 | ₩67,300 | ₩65,800 | ₩66,900 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩64,700 | ₩67,000 | ₩64,200 | ₩66,900 | +3.40% | 3.1만 |
|---|
| 2025.11.07 | ₩64,600 | ₩64,700 | ₩63,000 | ₩64,000 | -0.93% | 1.3만 |
|---|
| 2025.11.06 | ₩62,200 | ₩64,800 | ₩62,200 | ₩64,600 | +3.86% | 2만 |
|---|
| 2025.11.05 | ₩61,900 | ₩62,700 | ₩61,100 | ₩62,000 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩62,500 | ₩63,000 | ₩62,100 | ₩62,600 | +0.16% | 5.4천 |
|---|
| 2025.11.03 | ₩63,100 | ₩63,500 | ₩62,300 | ₩62,500 | -0.95% | 7.8천 |
|---|
| 2025.10.31 | ₩63,500 | ₩63,900 | ₩63,000 | ₩63,100 | -0.63% | 7.1천 |
|---|
| 2025.10.30 | ₩63,700 | ₩63,900 | ₩63,000 | ₩63,500 | -0.31% | 9.1천 |
|---|
| 2025.10.29 | ₩63,800 | ₩64,400 | ₩63,200 | ₩63,900 | +0.16% | 7.8천 |
|---|
| 2025.10.28 | ₩63,900 | ₩64,100 | ₩63,500 | ₩63,800 | -0.16% | 4.7천 |
|---|
| 2025.10.27 | ₩63,900 | ₩64,600 | ₩63,600 | ₩64,000 | +0.16% | 6.9천 |
|---|
| 2025.10.24 | ₩63,300 | ₩64,300 | ₩63,300 | ₩64,000 | +1.11% | 7천 |
|---|
| 2025.10.23 | ₩64,300 | ₩64,300 | ₩63,100 | ₩63,400 | -1.40% | 3.9천 |
|---|
| 2025.10.22 | ₩63,300 | ₩64,400 | ₩62,800 | ₩64,300 | +1.58% | 9.5천 |
|---|
| 2025.10.21 | ₩64,000 | ₩64,200 | ₩63,000 | ₩63,300 | -1.09% | 7.6천 |
|---|
| 2025.10.20 | ₩62,600 | ₩63,600 | ₩61,900 | ₩63,600 | +1.60% | 1만 |
|---|
| 2025.10.17 | ₩62,400 | ₩62,900 | ₩61,900 | ₩62,600 | +0.32% | 6.5천 |
|---|
| 2025.10.16 | ₩62,700 | ₩63,200 | ₩62,400 | ₩62,900 | +0.32% | 5.4천 |
|---|
| 2025.10.15 | ₩60,900 | ₩62,600 | ₩60,900 | ₩62,400 | +2.46% | 6.8천 |
|---|
| 2025.10.14 | ₩61,400 | ₩61,800 | ₩60,900 | ₩60,900 | -0.81% | 6.5천 |
|---|
| 2025.10.13 | ₩61,700 | ₩62,500 | ₩61,200 | ₩61,300 | -0.65% | 9.7천 |
|---|