시장 데이터를 불러오는 중
전체 종목
E1 과거 주가
017940.KS · KOSPI
주요 제품·사업: LPG(프로판,부탄가스),가스기기판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017940.KS · KOSPI
주요 제품·사업: LPG(프로판,부탄가스),가스기기판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩91,400 | ₩91,500 | ₩89,700 | ₩90,500 | -0.98% | 5.1천 |
| 2026.10.07 | ₩91,300 | ₩92,300 | ₩89,600 | ₩91,400 | +0.11% | 7.7천 |
| 2026.10.06 | ₩89,400 | ₩91,400 | ₩87,300 | ₩90,800 | +1.57% | 6.5천 |
| 2026.10.02 | ₩87,500 | ₩88,900 | ₩86,600 | ₩88,700 | +1.37% | 8.5천 |
| 2026.10.01 | ₩92,000 | ₩93,000 | ₩87,200 | ₩88,300 | -4.02% | 1.4만 |
| 2026.09.30 | ₩92,500 | ₩92,500 | ₩90,600 | ₩91,900 | -0.65% | 6.9천 |
| 2026.09.29 | ₩93,800 | ₩93,800 | ₩90,500 | ₩92,200 | -1.71% | 5.1천 |
| 2026.09.28 | ₩91,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,300 |
| ₩92,200 |
| +1.10% |
| 6.8천 |
| 2026.09.23 | ₩92,200 | ₩93,900 | ₩91,600 | ₩91,700 | -0.54% | 4천 |
|---|
| 2026.09.22 | ₩94,400 | ₩95,400 | ₩91,600 | ₩93,500 | -0.95% | 9.4천 |
|---|
| 2026.09.21 | ₩95,700 | ₩95,900 | ₩93,900 | ₩94,400 | -1.36% | 6.5천 |
|---|
| 2026.09.18 | ₩95,700 | ₩96,300 | ₩90,000 | ₩94,900 | -0.84% | 9천 |
|---|
| 2026.09.17 | ₩94,800 | ₩95,600 | ₩93,000 | ₩95,600 | +0.84% | 7.3천 |
|---|
| 2026.09.16 | ₩96,800 | ₩96,900 | ₩93,700 | ₩94,000 | -2.89% | 1.1만 |
|---|
| 2026.09.15 | ₩99,500 | ₩99,500 | ₩95,400 | ₩96,000 | -3.52% | 1.4만 |
|---|
| 2026.09.14 | ₩99,400 | ₩99,600 | ₩97,200 | ₩99,100 | -0.30% | 5.9천 |
|---|
| 2026.09.11 | ₩99,200 | ₩99,800 | ₩98,000 | ₩99,400 | +0.20% | 1만 |
|---|
| 2026.09.10 | ₩98,500 | ₩99,600 | ₩98,100 | ₩99,100 | +0.61% | 1.2만 |
|---|
| 2026.09.09 | ₩97,800 | ₩98,400 | ₩96,600 | ₩98,400 | +0.61% | 1.2만 |
|---|
| 2026.09.08 | ₩96,700 | ₩98,400 | ₩96,400 | ₩97,300 | +0.62% | 6.8천 |
|---|
| 2026.09.07 | ₩97,600 | ₩98,300 | ₩95,600 | ₩97,500 | -0.10% | 7.4천 |
|---|
| 2026.09.04 | ₩97,800 | ₩98,700 | ₩96,900 | ₩97,700 | -0.10% | 7.8천 |
|---|
| 2026.09.03 | ₩98,300 | ₩99,000 | ₩96,500 | ₩98,400 | +0.10% | 1.2만 |
|---|
| 2026.09.02 | ₩97,200 | ₩99,000 | ₩96,400 | ₩98,600 | +1.44% | 1.4만 |
|---|
| 2026.09.01 | ₩97,400 | ₩99,400 | ₩97,100 | ₩98,000 | +0.62% | 7.8천 |
|---|
| 2026.08.31 | ₩96,800 | ₩98,200 | ₩96,100 | ₩97,100 | +0.31% | 4.7천 |
|---|
| 2026.08.28 | ₩97,000 | ₩98,000 | ₩96,000 | ₩97,700 | +0.72% | 3.8천 |
|---|
| 2026.08.27 | ₩97,500 | ₩99,300 | ₩95,100 | ₩97,300 | -0.21% | 7.5천 |
|---|
| 2026.08.26 | ₩94,400 | ₩97,700 | ₩92,900 | ₩97,700 | +3.50% | 1.1만 |
|---|
| 2026.08.25 | ₩92,200 | ₩94,500 | ₩90,600 | ₩94,400 | +2.39% | 7천 |
|---|
| 2026.08.24 | ₩93,700 | ₩93,700 | ₩91,000 | ₩92,500 | -1.28% | 7천 |
|---|
| 2026.08.21 | ₩93,200 | ₩93,200 | ₩90,800 | ₩92,400 | -0.86% | 1.1만 |
|---|
| 2026.08.20 | ₩94,000 | ₩94,000 | ₩91,700 | ₩93,200 | -0.85% | 1만 |
|---|
| 2026.08.19 | ₩93,400 | ₩94,000 | ₩87,500 | ₩93,000 | -0.43% | 9.8천 |
|---|
| 2026.08.18 | ₩91,200 | ₩94,900 | ₩91,000 | ₩92,800 | +1.75% | 1.1만 |
|---|
| 2026.08.14 | ₩86,900 | ₩89,500 | ₩85,900 | ₩89,500 | +2.99% | 5.7천 |
|---|
| 2026.08.13 | ₩88,700 | ₩88,700 | ₩85,400 | ₩86,000 | -3.04% | 5.4천 |
|---|
| 2026.08.12 | ₩88,500 | ₩89,300 | ₩87,300 | ₩87,800 | -0.79% | 6.9천 |
|---|
| 2026.08.11 | ₩87,500 | ₩88,600 | ₩85,100 | ₩88,100 | +0.69% | 4.8천 |
|---|
| 2026.08.10 | ₩87,000 | ₩87,500 | ₩84,200 | ₩87,300 | +0.34% | 6.3천 |
|---|
| 2026.08.07 | ₩85,800 | ₩87,000 | ₩84,800 | ₩87,000 | +1.40% | 6.1천 |
|---|
| 2026.08.06 | ₩85,200 | ₩85,900 | ₩83,500 | ₩84,800 | -0.47% | 4.3천 |
|---|
| 2026.08.05 | ₩84,100 | ₩85,700 | ₩83,600 | ₩84,200 | +0.12% | 3.4천 |
|---|
| 2026.08.04 | ₩81,400 | ₩84,200 | ₩81,400 | ₩83,900 | +3.07% | 6.3천 |
|---|
| 2026.08.03 | ₩91,500 | ₩91,500 | ₩81,600 | ₩82,400 | -9.95% | 1.6만 |
|---|
| 2026.07.31 | ₩89,800 | ₩89,800 | ₩83,900 | ₩87,900 | -2.12% | 1.1만 |
|---|
| 2026.07.30 | ₩85,100 | ₩88,700 | ₩83,600 | ₩85,300 | +0.24% | 1.7만 |
|---|
| 2026.07.29 | ₩87,300 | ₩88,400 | ₩82,300 | ₩83,500 | -4.35% | 1.7만 |
|---|
| 2026.07.28 | ₩89,900 | ₩90,800 | ₩86,700 | ₩87,000 | -3.23% | 1.2만 |
|---|
| 2026.07.27 | ₩94,200 | ₩94,200 | ₩89,200 | ₩89,900 | -4.56% | 1.1만 |
|---|
| 2026.07.24 | ₩91,100 | ₩96,000 | ₩91,100 | ₩94,600 | +3.84% | 1.7만 |
|---|
| 2026.07.23 | ₩88,000 | ₩91,900 | ₩86,500 | ₩91,800 | +4.32% | 2.1만 |
|---|
| 2026.07.22 | ₩86,900 | ₩88,300 | ₩86,000 | ₩87,000 | +0.12% | 8.1천 |
|---|
| 2026.07.21 | ₩87,700 | ₩88,000 | ₩85,200 | ₩87,000 | -0.80% | 1.3만 |
|---|
| 2026.07.20 | ₩87,100 | ₩88,200 | ₩85,200 | ₩87,700 | +0.69% | 8.5천 |
|---|
| 2026.07.16 | ₩86,400 | ₩87,800 | ₩86,000 | ₩87,100 | +0.81% | 5.4천 |
|---|
| 2026.07.15 | ₩84,300 | ₩86,500 | ₩84,300 | ₩85,300 | +1.19% | 5.2천 |
|---|
| 2026.07.14 | ₩86,400 | ₩86,400 | ₩83,200 | ₩84,200 | -2.55% | 1.1만 |
|---|
| 2026.07.13 | ₩85,800 | ₩87,900 | ₩83,600 | ₩84,800 | -1.17% | 1.3만 |
|---|
| 2026.07.10 | ₩84,600 | ₩86,400 | ₩83,100 | ₩84,700 | +0.12% | 9.5천 |
|---|
| 2026.07.09 | ₩85,900 | ₩86,400 | ₩83,100 | ₩83,100 | -3.26% | 9.1천 |
|---|
| 2026.07.08 | ₩87,100 | ₩88,100 | ₩84,200 | ₩85,400 | -1.95% | 1.1만 |
|---|
| 2026.07.07 | ₩85,800 | ₩88,800 | ₩81,500 | ₩87,100 | +1.52% | 1.8만 |
|---|
| 2026.07.06 | ₩83,300 | ₩85,900 | ₩83,000 | ₩85,800 | +3.00% | 6.2천 |
|---|
| 2026.07.03 | ₩82,800 | ₩84,000 | ₩80,100 | ₩83,000 | +0.24% | 7.5천 |
|---|
| 2026.07.02 | ₩81,600 | ₩83,600 | ₩79,100 | ₩81,200 | -0.49% | 5.8천 |
|---|
| 2026.07.01 | ₩81,500 | ₩82,900 | ₩78,800 | ₩80,900 | -0.74% | 5천 |
|---|
| 2026.06.30 | ₩80,500 | ₩80,900 | ₩78,700 | ₩79,400 | -1.37% | 7.4천 |
|---|
| 2026.06.29 | ₩75,100 | ₩81,000 | ₩75,100 | ₩80,500 | +7.19% | 8.1천 |
|---|
| 2026.06.26 | ₩80,000 | ₩80,000 | ₩75,100 | ₩76,200 | -4.75% | 2.1만 |
|---|
| 2026.06.25 | ₩81,100 | ₩83,200 | ₩78,500 | ₩78,800 | -2.84% | 1.7만 |
|---|
| 2026.06.24 | ₩79,000 | ₩81,000 | ₩76,000 | ₩79,500 | +0.63% | 6.1천 |
|---|
| 2026.06.23 | ₩79,700 | ₩83,600 | ₩79,700 | ₩79,800 | +0.13% | 1.8만 |
|---|
| 2026.06.22 | ₩82,400 | ₩84,500 | ₩79,300 | ₩79,600 | -3.40% | 1.1만 |
|---|
| 2026.06.19 | ₩85,000 | ₩85,300 | ₩81,000 | ₩83,300 | -2.00% | 1.6만 |
|---|
| 2026.06.18 | ₩85,700 | ₩85,900 | ₩82,900 | ₩85,000 | -0.82% | 1.7만 |
|---|
| 2026.06.17 | ₩87,800 | ₩88,000 | ₩84,400 | ₩85,400 | -2.73% | 1.9만 |
|---|
| 2026.06.16 | ₩88,900 | ₩88,900 | ₩87,000 | ₩87,600 | -1.46% | 1만 |
|---|
| 2026.06.15 | ₩89,800 | ₩90,500 | ₩87,300 | ₩88,500 | -1.45% | 1.2만 |
|---|
| 2026.06.12 | ₩86,300 | ₩89,600 | ₩84,800 | ₩87,600 | +1.51% | 3.4만 |
|---|
| 2026.06.11 | ₩82,600 | ₩85,000 | ₩81,000 | ₩84,900 | +2.78% | 1.1만 |
|---|
| 2026.06.10 | ₩82,000 | ₩83,400 | ₩80,500 | ₩82,000 | 0.00% | 1.2만 |
|---|
| 2026.06.09 | ₩83,000 | ₩84,900 | ₩82,400 | ₩83,500 | +0.60% | 1.4만 |
|---|
| 2026.06.08 | ₩82,500 | ₩83,200 | ₩80,400 | ₩81,700 | -0.97% | 8.5천 |
|---|
| 2026.06.05 | ₩84,500 | ₩86,900 | ₩83,000 | ₩85,000 | +0.59% | 1만 |
|---|
| 2026.06.04 | ₩86,900 | ₩87,500 | ₩84,000 | ₩86,300 | -0.69% | 1.4만 |
|---|
| 2026.06.02 | ₩85,100 | ₩86,500 | ₩82,700 | ₩86,200 | +1.29% | 2.3만 |
|---|
| 2026.06.01 | ₩85,500 | ₩87,200 | ₩83,800 | ₩85,000 | -0.58% | 1.6만 |
|---|
| 2026.05.29 | ₩88,100 | ₩89,000 | ₩84,800 | ₩85,900 | -2.50% | 1.8만 |
|---|
| 2026.05.28 | ₩88,100 | ₩88,100 | ₩84,400 | ₩87,300 | -0.91% | 1.4만 |
|---|
| 2026.05.27 | ₩90,400 | ₩90,400 | ₩86,600 | ₩86,900 | -3.87% | 1.2만 |
|---|
| 2026.05.26 | ₩93,800 | ₩94,200 | ₩89,500 | ₩89,500 | -4.58% | 1.5만 |
|---|
| 2026.05.22 | ₩92,900 | ₩93,800 | ₩91,400 | ₩93,400 | +0.54% | 1만 |
|---|
| 2026.05.21 | ₩92,900 | ₩92,900 | ₩90,400 | ₩92,200 | -0.75% | 9.3천 |
|---|
| 2026.05.20 | ₩91,300 | ₩92,000 | ₩87,700 | ₩89,400 | -2.08% | 2.4만 |
|---|
| 2026.05.19 | ₩96,600 | ₩96,600 | ₩90,100 | ₩90,600 | -6.21% | 2.3만 |
|---|
| 2026.05.18 | ₩101,400 | ₩101,600 | ₩95,000 | ₩95,000 | -6.31% | 2.5만 |
|---|
| 2026.05.15 | ₩100,300 | ₩104,400 | ₩99,600 | ₩102,600 | +2.29% | 5.5만 |
|---|
| 2026.05.14 | ₩98,500 | ₩100,500 | ₩96,900 | ₩100,400 | +1.93% | 1.1만 |
|---|
| 2026.05.13 | ₩100,900 | ₩102,100 | ₩98,200 | ₩98,500 | -2.38% | 1.3만 |
|---|
| 2026.05.12 | ₩100,200 | ₩101,400 | ₩98,800 | ₩100,900 | +0.70% | 1.4만 |
|---|
| 2026.05.11 | ₩102,000 | ₩102,500 | ₩99,800 | ₩99,900 | -2.06% | 1.4만 |
|---|
| 2026.05.08 | ₩100,400 | ₩102,500 | ₩100,200 | ₩102,300 | +1.89% | 6.4천 |
|---|
| 2026.05.07 | ₩103,300 | ₩103,700 | ₩100,300 | ₩100,400 | -2.81% | 1.5만 |
|---|
| 2026.05.06 | ₩104,000 | ₩104,900 | ₩100,800 | ₩104,800 | +0.77% | 2.7만 |
|---|
| 2026.05.04 | ₩109,000 | ₩109,000 | ₩103,500 | ₩104,400 | -4.22% | 1.5만 |
|---|
| 2026.04.30 | ₩107,800 | ₩108,900 | ₩105,300 | ₩108,300 | +0.46% | 2.1만 |
|---|
| 2026.04.29 | ₩105,200 | ₩108,600 | ₩103,500 | ₩108,400 | +3.04% | 3.4만 |
|---|
| 2026.04.28 | ₩102,900 | ₩105,800 | ₩102,500 | ₩104,100 | +1.17% | 1.7만 |
|---|
| 2026.04.27 | ₩103,200 | ₩103,500 | ₩99,800 | ₩103,100 | -0.10% | 1.6만 |
|---|
| 2026.04.24 | ₩100,000 | ₩102,500 | ₩99,300 | ₩102,300 | +2.30% | 2만 |
|---|
| 2026.04.23 | ₩97,800 | ₩99,800 | ₩96,800 | ₩99,400 | +1.64% | 1.5만 |
|---|
| 2026.04.22 | ₩96,300 | ₩97,800 | ₩96,100 | ₩97,700 | +1.45% | 8.7천 |
|---|
| 2026.04.21 | ₩96,800 | ₩96,900 | ₩95,200 | ₩96,300 | -0.52% | 1만 |
|---|
| 2026.04.20 | ₩97,300 | ₩97,500 | ₩96,100 | ₩96,400 | -0.92% | 7.6천 |
|---|
| 2026.04.17 | ₩98,000 | ₩98,000 | ₩96,100 | ₩97,600 | -0.41% | 9.9천 |
|---|
| 2026.04.16 | ₩96,300 | ₩98,400 | ₩95,700 | ₩98,100 | +1.87% | 1.3만 |
|---|
| 2026.04.15 | ₩95,800 | ₩96,500 | ₩94,900 | ₩96,300 | +0.52% | 1.7만 |
|---|
| 2026.04.14 | ₩95,400 | ₩95,900 | ₩93,800 | ₩95,400 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩95,300 | ₩96,400 | ₩94,100 | ₩95,400 | +0.10% | 1.2만 |
|---|
| 2026.04.10 | ₩94,200 | ₩95,300 | ₩93,900 | ₩95,200 | +1.06% | 7.1천 |
|---|
| 2026.04.09 | ₩96,700 | ₩96,700 | ₩94,000 | ₩94,100 | -2.69% | 1.2만 |
|---|
| 2026.04.08 | ₩96,000 | ₩97,300 | ₩94,100 | ₩96,700 | +0.73% | 2만 |
|---|
| 2026.04.07 | ₩97,200 | ₩97,200 | ₩95,100 | ₩95,800 | -1.44% | 1.2만 |
|---|
| 2026.04.06 | ₩97,900 | ₩99,700 | ₩96,400 | ₩97,200 | -0.72% | 1.2만 |
|---|
| 2026.04.03 | ₩99,000 | ₩99,600 | ₩96,700 | ₩97,600 | -1.41% | 1.5만 |
|---|
| 2026.04.02 | ₩99,700 | ₩100,600 | ₩97,700 | ₩98,800 | -0.90% | 2.8만 |
|---|
| 2026.04.01 | ₩97,600 | ₩99,700 | ₩97,100 | ₩98,800 | +1.23% | 2만 |
|---|
| 2026.03.31 | ₩100,700 | ₩102,300 | ₩100,100 | ₩100,400 | -0.30% | 1.5만 |
|---|
| 2026.03.30 | ₩100,500 | ₩103,400 | ₩99,800 | ₩101,700 | +1.19% | 2.3만 |
|---|
| 2026.03.27 | ₩100,600 | ₩103,700 | ₩99,600 | ₩101,500 | +0.89% | 2.7만 |
|---|
| 2026.03.26 | ₩99,400 | ₩102,800 | ₩98,500 | ₩101,300 | +1.91% | 1.2만 |
|---|
| 2026.03.25 | ₩99,900 | ₩100,800 | ₩98,500 | ₩100,000 | +0.10% | 2만 |
|---|
| 2026.03.24 | ₩101,100 | ₩101,100 | ₩97,000 | ₩99,600 | -1.48% | 3.7만 |
|---|
| 2026.03.23 | ₩110,000 | ₩111,300 | ₩99,900 | ₩100,100 | -9.00% | 4.3만 |
|---|
| 2026.03.20 | ₩101,800 | ₩110,800 | ₩100,600 | ₩110,800 | +8.84% | 8.2만 |
|---|
| 2026.03.19 | ₩99,400 | ₩100,000 | ₩96,500 | ₩99,700 | +0.30% | 2.1만 |
|---|
| 2026.03.18 | ₩98,700 | ₩100,900 | ₩98,100 | ₩98,800 | +0.10% | 1.4만 |
|---|
| 2026.03.17 | ₩96,900 | ₩99,200 | ₩96,200 | ₩98,500 | +1.65% | 1.7만 |
|---|
| 2026.03.16 | ₩95,800 | ₩97,500 | ₩94,700 | ₩96,600 | +0.84% | 2.1만 |
|---|
| 2026.03.13 | ₩97,300 | ₩97,500 | ₩95,600 | ₩96,000 | -1.34% | 1.7만 |
|---|
| 2026.03.12 | ₩98,300 | ₩98,300 | ₩96,000 | ₩97,500 | -0.81% | 1.7만 |
|---|
| 2026.03.11 | ₩94,300 | ₩98,700 | ₩94,300 | ₩97,400 | +3.29% | 2.4만 |
|---|
| 2026.03.10 | ₩93,700 | ₩95,300 | ₩93,000 | ₩93,400 | -0.32% | 2만 |
|---|
| 2026.03.09 | ₩100,400 | ₩100,900 | ₩92,300 | ₩95,200 | -5.18% | 3.5만 |
|---|
| 2026.03.06 | ₩100,300 | ₩100,300 | ₩95,700 | ₩97,600 | -2.69% | 2.7만 |
|---|
| 2026.03.05 | ₩96,300 | ₩100,100 | ₩94,200 | ₩99,300 | +3.12% | 4.2만 |
|---|
| 2026.03.04 | ₩106,400 | ₩110,000 | ₩91,800 | ₩93,000 | -12.59% | 8.9만 |
|---|
| 2026.03.03 | ₩109,900 | ₩111,300 | ₩102,500 | ₩103,600 | -5.73% | 8.7만 |
|---|
| 2026.02.27 | ₩105,600 | ₩105,600 | ₩102,400 | ₩103,500 | -1.99% | 2.6만 |
|---|
| 2026.02.26 | ₩105,900 | ₩106,700 | ₩103,600 | ₩105,700 | -0.19% | 2.1만 |
|---|
| 2026.02.25 | ₩106,800 | ₩106,800 | ₩103,200 | ₩105,200 | -1.50% | 2.6만 |
|---|
| 2026.02.24 | ₩106,600 | ₩106,700 | ₩101,800 | ₩105,200 | -1.31% | 4만 |
|---|
| 2026.02.23 | ₩112,500 | ₩112,500 | ₩105,800 | ₩106,500 | -5.33% | 3.4만 |
|---|
| 2026.02.20 | ₩109,000 | ₩114,500 | ₩107,500 | ₩112,500 | +3.21% | 3.8만 |
|---|
| 2026.02.19 | ₩104,500 | ₩107,600 | ₩103,500 | ₩107,400 | +2.78% | 4만 |
|---|
| 2026.02.13 | ₩99,400 | ₩102,400 | ₩98,200 | ₩100,800 | +1.41% | 2.3만 |
|---|
| 2026.02.12 | ₩99,800 | ₩99,800 | ₩96,000 | ₩99,000 | -0.80% | 1.5만 |
|---|
| 2026.02.11 | ₩96,000 | ₩99,700 | ₩93,700 | ₩99,400 | +3.54% | 3.3만 |
|---|
| 2026.02.10 | ₩101,700 | ₩101,700 | ₩93,700 | ₩95,300 | -6.29% | 6.1만 |
|---|
| 2026.02.09 | ₩103,100 | ₩106,300 | ₩100,200 | ₩103,900 | +0.78% | 3.9만 |
|---|
| 2026.02.06 | ₩98,800 | ₩100,000 | ₩96,200 | ₩97,900 | -0.91% | 2.1만 |
|---|
| 2026.02.05 | ₩95,200 | ₩103,700 | ₩95,000 | ₩101,500 | +6.62% | 5.7만 |
|---|
| 2026.02.04 | ₩92,400 | ₩96,400 | ₩91,300 | ₩96,400 | +4.33% | 3.2만 |
|---|
| 2026.02.03 | ₩87,300 | ₩92,100 | ₩86,100 | ₩91,800 | +5.15% | 3.7만 |
|---|
| 2026.02.02 | ₩88,700 | ₩88,700 | ₩85,100 | ₩86,500 | -2.48% | 2.1만 |
|---|
| 2026.01.30 | ₩86,500 | ₩90,700 | ₩85,400 | ₩88,800 | +2.66% | 1.9만 |
|---|
| 2026.01.29 | ₩84,400 | ₩87,400 | ₩82,900 | ₩86,900 | +2.96% | 2만 |
|---|
| 2026.01.28 | ₩88,400 | ₩88,600 | ₩84,200 | ₩85,500 | -3.28% | 2.6만 |
|---|
| 2026.01.27 | ₩88,500 | ₩89,000 | ₩86,100 | ₩88,300 | -0.23% | 2만 |
|---|
| 2026.01.26 | ₩88,200 | ₩91,100 | ₩87,600 | ₩88,500 | +0.34% | 2.9만 |
|---|
| 2026.01.23 | ₩82,900 | ₩86,300 | ₩82,100 | ₩85,900 | +3.62% | 3.1만 |
|---|
| 2026.01.22 | ₩81,300 | ₩82,700 | ₩77,500 | ₩81,900 | +0.74% | 1만 |
|---|
| 2026.01.21 | ₩82,200 | ₩82,300 | ₩80,300 | ₩81,300 | -1.09% | 1.1만 |
|---|
| 2026.01.20 | ₩80,900 | ₩82,800 | ₩80,300 | ₩82,300 | +1.73% | 1.5만 |
|---|
| 2026.01.19 | ₩82,200 | ₩83,200 | ₩80,100 | ₩81,300 | -1.09% | 2.6만 |
|---|
| 2026.01.16 | ₩82,300 | ₩82,600 | ₩80,800 | ₩81,900 | -0.49% | 2만 |
|---|
| 2026.01.15 | ₩80,600 | ₩84,000 | ₩80,600 | ₩82,100 | +1.86% | 2만 |
|---|
| 2026.01.14 | ₩79,900 | ₩81,000 | ₩78,400 | ₩80,500 | +0.75% | 1.8만 |
|---|
| 2026.01.13 | ₩81,600 | ₩81,600 | ₩79,600 | ₩79,900 | -2.08% | 1.1만 |
|---|
| 2026.01.12 | ₩79,500 | ₩81,200 | ₩78,600 | ₩80,800 | +1.64% | 1.3만 |
|---|
| 2026.01.09 | ₩79,700 | ₩79,700 | ₩78,600 | ₩79,000 | -0.88% | 3.7천 |
|---|
| 2026.01.08 | ₩81,100 | ₩81,200 | ₩78,800 | ₩78,900 | -2.71% | 9.4천 |
|---|
| 2026.01.07 | ₩83,500 | ₩83,900 | ₩80,700 | ₩81,000 | -2.99% | 7.2천 |
|---|
| 2026.01.06 | ₩82,900 | ₩83,500 | ₩81,700 | ₩83,200 | +0.36% | 6.6천 |
|---|
| 2026.01.05 | ₩80,500 | ₩82,600 | ₩80,400 | ₩82,400 | +2.36% | 7.9천 |
|---|
| 2026.01.02 | ₩83,500 | ₩83,600 | ₩80,600 | ₩80,800 | -3.23% | 1.6만 |
|---|
| 2025.12.30 | ₩83,000 | ₩83,600 | ₩82,500 | ₩83,300 | +0.36% | 6.2천 |
|---|
| 2025.12.29 | ₩83,500 | ₩83,800 | ₩82,400 | ₩82,900 | -0.72% | 9.6천 |
|---|
| 2025.12.26 | ₩85,500 | ₩85,500 | ₩82,700 | ₩83,100 | -2.81% | 1.7만 |
|---|
| 2025.12.24 | ₩87,500 | ₩87,500 | ₩84,900 | ₩85,500 | -2.29% | 1.7만 |
|---|
| 2025.12.23 | ₩87,800 | ₩87,900 | ₩85,900 | ₩86,700 | -1.25% | 1만 |
|---|
| 2025.12.22 | ₩88,900 | ₩88,900 | ₩87,000 | ₩87,300 | -1.80% | 1.6만 |
|---|
| 2025.12.19 | ₩89,400 | ₩90,400 | ₩88,200 | ₩88,200 | -1.34% | 2.5만 |
|---|
| 2025.12.18 | ₩90,900 | ₩90,900 | ₩89,100 | ₩89,800 | -1.21% | 1.3만 |
|---|
| 2025.12.17 | ₩87,200 | ₩91,800 | ₩86,000 | ₩91,500 | +4.93% | 4.9만 |
|---|
| 2025.12.16 | ₩87,500 | ₩87,600 | ₩85,500 | ₩86,900 | -0.69% | 1.2만 |
|---|
| 2025.12.15 | ₩85,200 | ₩87,800 | ₩85,200 | ₩87,500 | +2.70% | 2.4만 |
|---|
| 2025.12.12 | ₩84,100 | ₩86,300 | ₩84,100 | ₩86,000 | +2.26% | 1.2만 |
|---|
| 2025.12.11 | ₩82,800 | ₩84,400 | ₩82,600 | ₩83,700 | +1.09% | 1.5만 |
|---|
| 2025.12.10 | ₩84,400 | ₩84,400 | ₩82,400 | ₩82,700 | -2.01% | 2만 |
|---|
| 2025.12.09 | ₩83,900 | ₩84,500 | ₩83,100 | ₩84,300 | +0.48% | 1.4만 |
|---|
| 2025.12.08 | ₩85,600 | ₩86,500 | ₩83,500 | ₩84,600 | -1.17% | 1.3만 |
|---|
| 2025.12.05 | ₩86,100 | ₩86,700 | ₩84,300 | ₩85,500 | -0.70% | 8.2천 |
|---|
| 2025.12.04 | ₩87,400 | ₩87,400 | ₩85,400 | ₩86,100 | -1.49% | 1만 |
|---|
| 2025.12.03 | ₩85,800 | ₩88,500 | ₩84,900 | ₩87,400 | +1.86% | 3만 |
|---|
| 2025.12.02 | ₩82,100 | ₩84,600 | ₩81,800 | ₩84,200 | +2.56% | 1.4만 |
|---|
| 2025.12.01 | ₩82,900 | ₩83,000 | ₩80,700 | ₩82,000 | -1.09% | 1.3만 |
|---|
| 2025.11.28 | ₩84,900 | ₩85,300 | ₩81,900 | ₩82,700 | -2.59% | 1.5만 |
|---|
| 2025.11.27 | ₩84,500 | ₩86,600 | ₩83,800 | ₩84,900 | +0.47% | 1.5만 |
|---|
| 2025.11.26 | ₩83,300 | ₩84,400 | ₩83,000 | ₩84,000 | +0.84% | 7.4천 |
|---|
| 2025.11.25 | ₩83,400 | ₩84,700 | ₩81,700 | ₩82,900 | -0.60% | 2.1만 |
|---|
| 2025.11.24 | ₩84,100 | ₩85,800 | ₩82,300 | ₩83,000 | -1.31% | 1.6만 |
|---|
| 2025.11.21 | ₩84,500 | ₩84,500 | ₩81,900 | ₩83,600 | -1.07% | 1.7만 |
|---|
| 2025.11.20 | ₩84,400 | ₩85,400 | ₩84,000 | ₩85,000 | +0.71% | 1.2만 |
|---|
| 2025.11.19 | ₩84,300 | ₩85,100 | ₩83,300 | ₩83,800 | -0.59% | 1.4만 |
|---|
| 2025.11.18 | ₩85,300 | ₩85,400 | ₩83,500 | ₩83,800 | -1.76% | 2.3만 |
|---|
| 2025.11.17 | ₩81,500 | ₩86,000 | ₩81,500 | ₩85,400 | +4.79% | 4.9만 |
|---|
| 2025.11.14 | ₩81,500 | ₩82,300 | ₩80,400 | ₩81,000 | -0.61% | 2만 |
|---|
| 2025.11.13 | ₩83,800 | ₩83,800 | ₩81,500 | ₩82,600 | -1.43% | 3.3만 |
|---|
| 2025.11.12 | ₩80,300 | ₩84,300 | ₩79,600 | ₩83,800 | +4.36% | 3.9만 |
|---|
| 2025.11.11 | ₩81,800 | ₩82,200 | ₩79,000 | ₩79,500 | -2.81% | 1.5만 |
|---|
| 2025.11.10 | ₩76,000 | ₩82,500 | ₩76,000 | ₩81,900 | +7.76% | 6.5만 |
|---|
| 2025.11.07 | ₩76,400 | ₩77,000 | ₩74,000 | ₩75,600 | -1.05% | 1.2만 |
|---|
| 2025.11.06 | ₩74,900 | ₩77,100 | ₩73,800 | ₩76,400 | +2.00% | 1.2만 |
|---|
| 2025.11.05 | ₩75,900 | ₩75,900 | ₩72,100 | ₩74,200 | -2.24% | 1.8만 |
|---|
| 2025.11.04 | ₩76,500 | ₩77,400 | ₩76,000 | ₩76,100 | -0.52% | 1.4만 |
|---|
| 2025.11.03 | ₩75,100 | ₩77,000 | ₩74,600 | ₩76,000 | +1.20% | 1.9만 |
|---|
| 2025.10.31 | ₩75,000 | ₩75,300 | ₩73,800 | ₩74,800 | -0.27% | 1.2만 |
|---|
| 2025.10.30 | ₩74,900 | ₩75,300 | ₩74,200 | ₩74,500 | -0.53% | 1.5만 |
|---|
| 2025.10.29 | ₩75,700 | ₩75,700 | ₩74,200 | ₩74,900 | -1.06% | 1.3만 |
|---|
| 2025.10.28 | ₩75,000 | ₩75,400 | ₩73,800 | ₩75,400 | +0.53% | 1.5만 |
|---|
| 2025.10.27 | ₩74,600 | ₩75,400 | ₩74,000 | ₩74,800 | +0.27% | 1.7만 |
|---|
| 2025.10.24 | ₩74,000 | ₩74,800 | ₩73,400 | ₩74,200 | +0.27% | 1.1만 |
|---|
| 2025.10.23 | ₩74,600 | ₩74,900 | ₩73,400 | ₩73,700 | -1.21% | 1.2만 |
|---|
| 2025.10.22 | ₩73,400 | ₩74,600 | ₩72,700 | ₩74,500 | +1.50% | 1.1만 |
|---|
| 2025.10.21 | ₩73,400 | ₩74,600 | ₩72,900 | ₩73,300 | -0.14% | 1만 |
|---|
| 2025.10.20 | ₩72,700 | ₩73,400 | ₩72,000 | ₩73,400 | +0.96% | 6.8천 |
|---|
| 2025.10.17 | ₩72,800 | ₩73,200 | ₩71,900 | ₩72,300 | -0.69% | 1만 |
|---|
| 2025.10.16 | ₩72,900 | ₩73,600 | ₩72,100 | ₩72,600 | -0.41% | 1.1만 |
|---|
| 2025.10.15 | ₩72,300 | ₩73,200 | ₩71,700 | ₩72,400 | +0.14% | 1.1만 |
|---|
| 2025.10.14 | ₩71,300 | ₩72,900 | ₩71,300 | ₩72,400 | +1.54% | 1.2만 |
|---|
| 2025.10.13 | ₩72,800 | ₩72,800 | ₩71,000 | ₩71,500 | -1.79% | 1.1만 |
|---|
| 2025.10.10 | ₩75,400 | ₩75,400 | ₩72,500 | ₩72,800 | -3.45% | 1.2만 |
|---|