시장 데이터를 불러오는 중
전체 종목
코웨이 과거 주가
Coway · 021240.KS · KOSPI
주요 제품·사업: 렌탈 서비스(정수기,비데, 필터교환 등), 가정용기기 도매,판매,제조,폐기물처리설비,수출(정수기,청정기)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coway · 021240.KS · KOSPI
주요 제품·사업: 렌탈 서비스(정수기,비데, 필터교환 등), 가정용기기 도매,판매,제조,폐기물처리설비,수출(정수기,청정기)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩101,700 | ₩103,900 | ₩101,400 | ₩101,400 | -0.29% | 15.9만 |
| 2026.10.07 | ₩99,900 | ₩103,300 | ₩99,900 | ₩102,200 | +2.30% | 11.7만 |
| 2026.10.06 | ₩102,100 | ₩103,000 | ₩98,600 | ₩100,800 | -1.27% | 20.6만 |
| 2026.10.02 | ₩99,200 | ₩102,300 | ₩98,400 | ₩101,600 | +2.42% | 10.7만 |
| 2026.10.01 | ₩99,600 | ₩100,100 | ₩98,200 | ₩99,300 | -0.30% | 9.5만 |
| 2026.09.30 | ₩101,600 | ₩101,900 | ₩99,000 | ₩99,400 | -2.17% | 19.7만 |
| 2026.09.29 | ₩100,700 | ₩102,900 | ₩98,300 | ₩101,500 | +0.79% | 15.8만 |
| 2026.09.28 | ₩99,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,800 |
| ₩101,600 |
| +1.80% |
| 13.6만 |
| 2026.09.23 | ₩100,000 | ₩100,400 | ₩97,700 | ₩99,800 | -0.20% | 23.7만 |
|---|
| 2026.09.22 | ₩100,700 | ₩102,000 | ₩98,200 | ₩99,800 | -0.89% | 12.6만 |
|---|
| 2026.09.21 | ₩100,500 | ₩102,500 | ₩98,600 | ₩99,500 | -1.00% | 25.2만 |
|---|
| 2026.09.18 | ₩108,400 | ₩108,500 | ₩100,500 | ₩101,100 | -6.73% | 48.7만 |
|---|
| 2026.09.17 | ₩108,400 | ₩109,200 | ₩105,700 | ₩107,500 | -0.83% | 17.8만 |
|---|
| 2026.09.16 | ₩102,500 | ₩108,500 | ₩102,400 | ₩107,400 | +4.78% | 24.2만 |
|---|
| 2026.09.15 | ₩99,200 | ₩104,000 | ₩98,200 | ₩101,500 | +2.32% | 24.2만 |
|---|
| 2026.09.14 | ₩94,800 | ₩102,600 | ₩93,500 | ₩100,500 | +6.01% | 30.5만 |
|---|
| 2026.09.11 | ₩94,300 | ₩95,900 | ₩94,100 | ₩95,200 | +0.95% | 30.9만 |
|---|
| 2026.09.10 | ₩96,400 | ₩97,500 | ₩94,400 | ₩96,200 | -0.21% | 25.5만 |
|---|
| 2026.09.09 | ₩99,800 | ₩99,800 | ₩97,500 | ₩97,800 | -2.00% | 9.2만 |
|---|
| 2026.09.08 | ₩99,900 | ₩100,700 | ₩97,400 | ₩99,800 | -0.10% | 15.6만 |
|---|
| 2026.09.07 | ₩99,900 | ₩100,100 | ₩96,500 | ₩97,700 | -2.20% | 11.4만 |
|---|
| 2026.09.04 | ₩98,900 | ₩100,600 | ₩98,700 | ₩99,400 | +0.51% | 11만 |
|---|
| 2026.09.03 | ₩98,700 | ₩101,000 | ₩96,700 | ₩98,200 | -0.51% | 15만 |
|---|
| 2026.09.02 | ₩97,700 | ₩100,500 | ₩97,200 | ₩98,700 | +1.02% | 22.6만 |
|---|
| 2026.09.01 | ₩96,000 | ₩98,950 | ₩94,500 | ₩97,800 | +1.88% | 8.2만 |
|---|
| 2026.08.31 | ₩100,100 | ₩100,200 | ₩96,300 | ₩96,900 | -3.20% | 26.6만 |
|---|
| 2026.08.28 | ₩97,200 | ₩100,600 | ₩94,800 | ₩100,400 | +3.29% | 16.6만 |
|---|
| 2026.08.27 | ₩101,400 | ₩101,600 | ₩97,800 | ₩98,300 | -3.06% | 12.6만 |
|---|
| 2026.08.26 | ₩99,400 | ₩100,400 | ₩97,700 | ₩100,000 | +0.60% | 12.8만 |
|---|
| 2026.08.25 | ₩97,100 | ₩99,800 | ₩95,600 | ₩98,700 | +1.65% | 18.2만 |
|---|
| 2026.08.24 | ₩95,900 | ₩98,900 | ₩95,100 | ₩97,500 | +1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩92,200 | ₩96,700 | ₩91,800 | ₩95,900 | +4.01% | 12.4만 |
|---|
| 2026.08.20 | ₩93,300 | ₩94,900 | ₩92,200 | ₩93,400 | +0.11% | 17.3만 |
|---|
| 2026.08.19 | ₩94,700 | ₩94,700 | ₩91,900 | ₩93,500 | -1.27% | 12.6만 |
|---|
| 2026.08.18 | ₩97,300 | ₩97,900 | ₩95,200 | ₩96,500 | -0.82% | 17.1만 |
|---|
| 2026.08.14 | ₩95,300 | ₩99,000 | ₩95,100 | ₩98,200 | +3.04% | 8.1만 |
|---|
| 2026.08.13 | ₩94,900 | ₩97,600 | ₩94,500 | ₩97,200 | +2.42% | 21만 |
|---|
| 2026.08.12 | ₩98,600 | ₩101,700 | ₩95,100 | ₩95,800 | -2.84% | 20만 |
|---|
| 2026.08.11 | ₩93,800 | ₩100,400 | ₩93,100 | ₩97,600 | +4.05% | 18.5만 |
|---|
| 2026.08.10 | ₩94,600 | ₩94,800 | ₩88,800 | ₩94,300 | -0.32% | 23.6만 |
|---|
| 2026.08.07 | ₩95,700 | ₩96,600 | ₩92,000 | ₩95,700 | 0.00% | 15.4만 |
|---|
| 2026.08.06 | ₩93,300 | ₩96,600 | ₩93,000 | ₩96,600 | +3.54% | 18.9만 |
|---|
| 2026.08.05 | ₩93,100 | ₩95,700 | ₩92,000 | ₩92,800 | -0.32% | 21.7만 |
|---|
| 2026.08.04 | ₩91,600 | ₩94,300 | ₩91,300 | ₩94,300 | +2.95% | 19.4만 |
|---|
| 2026.08.03 | ₩89,000 | ₩93,600 | ₩88,900 | ₩92,200 | +3.60% | 17.5만 |
|---|
| 2026.07.31 | ₩89,700 | ₩93,200 | ₩89,200 | ₩91,500 | +2.01% | 22.9만 |
|---|
| 2026.07.30 | ₩92,500 | ₩94,300 | ₩89,600 | ₩91,200 | -1.41% | 24.7만 |
|---|
| 2026.07.29 | ₩91,500 | ₩95,300 | ₩88,000 | ₩90,600 | -0.98% | 29.7만 |
|---|
| 2026.07.28 | ₩91,500 | ₩93,500 | ₩89,800 | ₩91,200 | -0.33% | 19.7만 |
|---|
| 2026.07.27 | ₩92,500 | ₩94,700 | ₩90,700 | ₩92,300 | -0.22% | 13.3만 |
|---|
| 2026.07.24 | ₩89,300 | ₩92,000 | ₩88,900 | ₩91,800 | +2.80% | 16.2만 |
|---|
| 2026.07.23 | ₩90,000 | ₩92,300 | ₩89,000 | ₩90,700 | +0.78% | 11.8만 |
|---|
| 2026.07.22 | ₩94,000 | ₩96,100 | ₩91,200 | ₩91,800 | -2.34% | 9.7만 |
|---|
| 2026.07.21 | ₩90,400 | ₩95,200 | ₩90,300 | ₩93,500 | +3.43% | 12만 |
|---|
| 2026.07.20 | ₩96,600 | ₩96,700 | ₩90,100 | ₩92,400 | -4.35% | 14.3만 |
|---|
| 2026.07.16 | ₩96,000 | ₩98,500 | ₩95,100 | ₩96,700 | +0.73% | 32만 |
|---|
| 2026.07.15 | ₩95,500 | ₩97,900 | ₩93,600 | ₩95,700 | +0.21% | 16.9만 |
|---|
| 2026.07.14 | ₩95,400 | ₩96,000 | ₩92,100 | ₩94,200 | -1.26% | 48.6만 |
|---|
| 2026.07.13 | ₩90,900 | ₩93,700 | ₩90,600 | ₩91,700 | +0.88% | 15.5만 |
|---|
| 2026.07.10 | ₩87,000 | ₩92,900 | ₩86,500 | ₩89,900 | +3.33% | 16.7만 |
|---|
| 2026.07.09 | ₩92,600 | ₩93,300 | ₩84,300 | ₩85,000 | -8.21% | 29.9만 |
|---|
| 2026.07.08 | ₩99,500 | ₩100,000 | ₩90,200 | ₩91,700 | -7.84% | 18.7만 |
|---|
| 2026.07.07 | ₩95,400 | ₩97,100 | ₩94,000 | ₩96,800 | +1.47% | 14.2만 |
|---|
| 2026.07.06 | ₩96,500 | ₩98,100 | ₩92,100 | ₩95,000 | -1.55% | 14.4만 |
|---|
| 2026.07.03 | ₩99,300 | ₩99,500 | ₩93,300 | ₩95,400 | -3.93% | 20.2만 |
|---|
| 2026.07.02 | ₩95,300 | ₩100,500 | ₩92,400 | ₩96,100 | +0.84% | 20.3만 |
|---|
| 2026.07.01 | ₩91,200 | ₩95,300 | ₩90,300 | ₩95,000 | +4.17% | 21.6만 |
|---|
| 2026.06.30 | ₩90,400 | ₩92,700 | ₩88,600 | ₩90,300 | -0.11% | 26.7만 |
|---|
| 2026.06.29 | ₩87,000 | ₩92,100 | ₩84,900 | ₩91,300 | +4.94% | 16.3만 |
|---|
| 2026.06.26 | ₩86,300 | ₩87,300 | ₩83,500 | ₩85,700 | -0.70% | 30.3만 |
|---|
| 2026.06.25 | ₩86,600 | ₩90,700 | ₩86,400 | ₩87,000 | +0.46% | 17.3만 |
|---|
| 2026.06.24 | ₩87,000 | ₩87,500 | ₩83,100 | ₩86,300 | -0.80% | 19.2만 |
|---|
| 2026.06.23 | ₩85,600 | ₩88,800 | ₩85,000 | ₩86,000 | +0.47% | 19.2만 |
|---|
| 2026.06.22 | ₩88,500 | ₩89,200 | ₩85,900 | ₩86,000 | -2.82% | 13.2만 |
|---|
| 2026.06.19 | ₩90,800 | ₩91,200 | ₩86,000 | ₩87,400 | -3.74% | 48.5만 |
|---|
| 2026.06.18 | ₩91,100 | ₩92,900 | ₩90,000 | ₩91,000 | -0.11% | 17.7만 |
|---|
| 2026.06.17 | ₩91,700 | ₩93,500 | ₩90,300 | ₩91,800 | +0.11% | 15.2만 |
|---|
| 2026.06.16 | ₩91,700 | ₩93,400 | ₩90,200 | ₩91,200 | -0.55% | 23.6만 |
|---|
| 2026.06.15 | ₩90,200 | ₩93,100 | ₩88,200 | ₩91,300 | +1.22% | 22.8만 |
|---|
| 2026.06.12 | ₩92,900 | ₩93,000 | ₩88,500 | ₩89,000 | -4.20% | 22.8만 |
|---|
| 2026.06.11 | ₩91,900 | ₩92,400 | ₩86,100 | ₩92,000 | +0.11% | 58.7만 |
|---|
| 2026.06.10 | ₩89,800 | ₩92,800 | ₩89,300 | ₩92,000 | +2.45% | 36.2만 |
|---|
| 2026.06.09 | ₩87,700 | ₩93,300 | ₩87,600 | ₩92,400 | +5.36% | 22.9만 |
|---|
| 2026.06.08 | ₩90,600 | ₩93,200 | ₩85,200 | ₩87,400 | -3.53% | 46.2만 |
|---|
| 2026.06.05 | ₩95,400 | ₩98,300 | ₩93,400 | ₩94,200 | -1.26% | 38.9만 |
|---|
| 2026.06.04 | ₩94,000 | ₩96,900 | ₩92,100 | ₩93,000 | -1.06% | 26.2만 |
|---|
| 2026.06.02 | ₩91,900 | ₩95,000 | ₩90,400 | ₩94,600 | +2.94% | 35.1만 |
|---|
| 2026.06.01 | ₩90,000 | ₩91,200 | ₩88,100 | ₩90,000 | 0.00% | 19.8만 |
|---|
| 2026.05.29 | ₩94,400 | ₩94,400 | ₩88,700 | ₩90,000 | -4.66% | 33.9만 |
|---|
| 2026.05.28 | ₩91,500 | ₩94,100 | ₩90,700 | ₩92,400 | +0.98% | 24.6만 |
|---|
| 2026.05.27 | ₩93,300 | ₩94,600 | ₩90,200 | ₩91,500 | -1.93% | 19만 |
|---|
| 2026.05.26 | ₩97,900 | ₩99,100 | ₩93,500 | ₩93,700 | -4.29% | 36.9만 |
|---|
| 2026.05.22 | ₩96,100 | ₩96,300 | ₩92,100 | ₩94,200 | -1.98% | 32.3만 |
|---|
| 2026.05.21 | ₩89,200 | ₩95,000 | ₩89,100 | ₩93,700 | +5.04% | 30.8만 |
|---|
| 2026.05.20 | ₩91,300 | ₩92,300 | ₩85,900 | ₩88,200 | -3.40% | 29.3만 |
|---|
| 2026.05.19 | ₩93,800 | ₩95,100 | ₩87,300 | ₩91,100 | -2.88% | 31만 |
|---|
| 2026.05.18 | ₩94,600 | ₩94,600 | ₩90,500 | ₩92,500 | -2.22% | 24.6만 |
|---|
| 2026.05.15 | ₩96,200 | ₩97,400 | ₩93,600 | ₩94,700 | -1.56% | 57.9만 |
|---|
| 2026.05.14 | ₩94,700 | ₩97,500 | ₩92,800 | ₩96,200 | +1.58% | 30.6만 |
|---|
| 2026.05.13 | ₩94,500 | ₩97,200 | ₩92,900 | ₩94,600 | +0.11% | 42.7만 |
|---|
| 2026.05.12 | ₩93,400 | ₩93,700 | ₩89,300 | ₩91,800 | -1.71% | 37.3만 |
|---|
| 2026.05.11 | ₩89,100 | ₩98,900 | ₩88,300 | ₩92,800 | +4.15% | 45.6만 |
|---|
| 2026.05.08 | ₩87,900 | ₩89,800 | ₩86,000 | ₩87,600 | -0.34% | 31.9만 |
|---|
| 2026.05.07 | ₩83,100 | ₩88,200 | ₩81,900 | ₩86,900 | +4.57% | 27.7만 |
|---|
| 2026.05.06 | ₩85,900 | ₩87,600 | ₩83,000 | ₩83,200 | -3.14% | 60만 |
|---|
| 2026.05.04 | ₩88,200 | ₩88,900 | ₩85,900 | ₩86,700 | -1.70% | 16.3만 |
|---|
| 2026.04.30 | ₩87,500 | ₩89,800 | ₩86,000 | ₩86,100 | -1.60% | 38.4만 |
|---|
| 2026.04.29 | ₩87,600 | ₩89,500 | ₩86,400 | ₩87,400 | -0.23% | 28.3만 |
|---|
| 2026.04.28 | ₩86,400 | ₩88,100 | ₩85,100 | ₩85,500 | -1.04% | 18.5만 |
|---|
| 2026.04.27 | ₩86,400 | ₩88,500 | ₩85,800 | ₩86,100 | -0.35% | 56만 |
|---|
| 2026.04.24 | ₩80,300 | ₩87,600 | ₩80,000 | ₩85,900 | +6.97% | 69.2만 |
|---|
| 2026.04.23 | ₩82,500 | ₩82,500 | ₩78,600 | ₩79,600 | -3.52% | 66.3만 |
|---|
| 2026.04.22 | ₩80,800 | ₩81,300 | ₩79,800 | ₩80,800 | 0.00% | 27.4만 |
|---|
| 2026.04.21 | ₩83,100 | ₩83,900 | ₩80,900 | ₩81,400 | -2.05% | 64.6만 |
|---|
| 2026.04.20 | ₩84,500 | ₩85,900 | ₩82,300 | ₩83,100 | -1.66% | 12.3만 |
|---|
| 2026.04.17 | ₩83,800 | ₩84,800 | ₩82,500 | ₩83,300 | -0.60% | 42.4만 |
|---|
| 2026.04.16 | ₩83,000 | ₩85,000 | ₩82,400 | ₩83,300 | +0.36% | 18.1만 |
|---|
| 2026.04.15 | ₩81,500 | ₩83,700 | ₩81,100 | ₩82,100 | +0.74% | 26.1만 |
|---|
| 2026.04.14 | ₩79,600 | ₩82,500 | ₩79,600 | ₩81,400 | +2.26% | 23.2만 |
|---|
| 2026.04.13 | ₩76,500 | ₩81,000 | ₩75,700 | ₩79,900 | +4.44% | 40.1만 |
|---|
| 2026.04.10 | ₩75,000 | ₩76,400 | ₩74,000 | ₩75,500 | +0.67% | 14.8만 |
|---|
| 2026.04.09 | ₩78,100 | ₩78,700 | ₩74,300 | ₩74,700 | -4.35% | 33만 |
|---|
| 2026.04.08 | ₩79,600 | ₩80,600 | ₩77,200 | ₩78,200 | -1.76% | 25.5만 |
|---|
| 2026.04.07 | ₩72,800 | ₩79,700 | ₩72,800 | ₩77,800 | +6.87% | 59.8만 |
|---|
| 2026.04.06 | ₩71,900 | ₩73,700 | ₩71,600 | ₩72,400 | +0.70% | 9.4만 |
|---|
| 2026.04.03 | ₩72,200 | ₩73,800 | ₩71,900 | ₩72,000 | -0.28% | 11.4만 |
|---|
| 2026.04.02 | ₩72,000 | ₩74,900 | ₩71,000 | ₩71,900 | -0.14% | 39.2만 |
|---|
| 2026.04.01 | ₩72,600 | ₩72,700 | ₩71,000 | ₩71,800 | -1.10% | 30.2만 |
|---|
| 2026.03.31 | ₩71,500 | ₩74,100 | ₩71,400 | ₩72,200 | +0.98% | 42만 |
|---|
| 2026.03.30 | ₩71,000 | ₩73,200 | ₩70,700 | ₩72,500 | +2.11% | 19.7만 |
|---|
| 2026.03.27 | ₩72,600 | ₩73,900 | ₩71,500 | ₩73,500 | +1.24% | 22만 |
|---|
| 2026.03.26 | ₩74,100 | ₩74,800 | ₩73,000 | ₩73,300 | -1.08% | 17.4만 |
|---|
| 2026.03.25 | ₩73,800 | ₩74,200 | ₩72,800 | ₩74,100 | +0.41% | 13.3만 |
|---|
| 2026.03.24 | ₩72,600 | ₩73,700 | ₩71,500 | ₩72,300 | -0.41% | 19.4만 |
|---|
| 2026.03.23 | ₩71,100 | ₩73,000 | ₩70,600 | ₩70,900 | -0.28% | 23.6만 |
|---|
| 2026.03.20 | ₩73,500 | ₩76,100 | ₩73,200 | ₩74,400 | +1.22% | 41.1만 |
|---|
| 2026.03.19 | ₩73,800 | ₩74,500 | ₩72,900 | ₩73,000 | -1.08% | 18.9만 |
|---|
| 2026.03.18 | ₩75,000 | ₩75,900 | ₩74,800 | ₩75,000 | 0.00% | 14.4만 |
|---|
| 2026.03.17 | ₩74,400 | ₩75,300 | ₩74,100 | ₩74,800 | +0.54% | 16.9만 |
|---|
| 2026.03.16 | ₩73,600 | ₩75,600 | ₩73,200 | ₩73,900 | +0.41% | 19만 |
|---|
| 2026.03.13 | ₩72,400 | ₩75,300 | ₩72,100 | ₩73,600 | +1.66% | 22.4만 |
|---|
| 2026.03.12 | ₩73,900 | ₩75,500 | ₩73,400 | ₩74,200 | +0.41% | 40.5만 |
|---|
| 2026.03.11 | ₩72,900 | ₩75,900 | ₩71,600 | ₩74,100 | +1.65% | 22.7만 |
|---|
| 2026.03.10 | ₩74,100 | ₩74,100 | ₩70,700 | ₩72,300 | -2.43% | 34.3만 |
|---|
| 2026.03.09 | ₩71,500 | ₩73,500 | ₩68,800 | ₩72,200 | +0.98% | 31.9만 |
|---|
| 2026.03.06 | ₩72,600 | ₩75,700 | ₩72,200 | ₩75,200 | +3.58% | 29.1만 |
|---|
| 2026.03.05 | ₩78,600 | ₩78,800 | ₩74,000 | ₩74,500 | -5.22% | 60만 |
|---|
| 2026.03.04 | ₩79,900 | ₩81,000 | ₩73,200 | ₩73,800 | -7.63% | 71.7만 |
|---|
| 2026.03.03 | ₩81,300 | ₩85,400 | ₩81,300 | ₩81,400 | +0.12% | 38.2만 |
|---|
| 2026.02.27 | ₩84,600 | ₩84,900 | ₩80,500 | ₩81,900 | -3.19% | 706.8만 |
|---|
| 2026.02.26 | ₩84,200 | ₩86,200 | ₩83,800 | ₩84,100 | -0.12% | 78.7만 |
|---|
| 2026.02.25 | ₩85,200 | ₩86,000 | ₩83,000 | ₩83,800 | -1.64% | 78만 |
|---|
| 2026.02.24 | ₩86,800 | ₩87,700 | ₩85,100 | ₩85,100 | -1.96% | 84.3만 |
|---|
| 2026.02.23 | ₩88,100 | ₩90,200 | ₩86,200 | ₩86,600 | -1.70% | 69.6만 |
|---|
| 2026.02.20 | ₩89,000 | ₩90,400 | ₩87,200 | ₩87,300 | -1.91% | 58.3만 |
|---|
| 2026.02.19 | ₩90,200 | ₩90,400 | ₩87,500 | ₩88,400 | -2.00% | 26.1만 |
|---|
| 2026.02.13 | ₩89,700 | ₩90,500 | ₩87,100 | ₩89,600 | -0.11% | 56.2만 |
|---|
| 2026.02.12 | ₩86,600 | ₩88,100 | ₩84,200 | ₩87,900 | +1.50% | 60만 |
|---|
| 2026.02.11 | ₩87,300 | ₩89,100 | ₩85,200 | ₩86,200 | -1.26% | 38.5만 |
|---|
| 2026.02.10 | ₩82,600 | ₩89,600 | ₩81,500 | ₩87,300 | +5.69% | 46.7만 |
|---|
| 2026.02.09 | ₩79,900 | ₩84,000 | ₩79,300 | ₩82,600 | +3.38% | 41.9만 |
|---|
| 2026.02.06 | ₩82,500 | ₩85,200 | ₩76,500 | ₩78,200 | -5.21% | 61.8만 |
|---|
| 2026.02.05 | ₩86,200 | ₩86,400 | ₩83,100 | ₩83,700 | -2.90% | 31만 |
|---|
| 2026.02.04 | ₩84,600 | ₩87,700 | ₩84,000 | ₩86,100 | +1.77% | 35.6만 |
|---|
| 2026.02.03 | ₩84,400 | ₩86,100 | ₩82,100 | ₩84,700 | +0.36% | 55만 |
|---|
| 2026.02.02 | ₩84,200 | ₩84,500 | ₩81,300 | ₩83,600 | -0.71% | 48.4만 |
|---|
| 2026.01.30 | ₩81,100 | ₩85,800 | ₩80,400 | ₩83,400 | +2.84% | 52.2만 |
|---|
| 2026.01.29 | ₩79,800 | ₩82,900 | ₩78,500 | ₩81,600 | +2.26% | 42.7만 |
|---|
| 2026.01.28 | ₩76,100 | ₩80,000 | ₩75,800 | ₩79,600 | +4.60% | 41만 |
|---|
| 2026.01.27 | ₩75,700 | ₩76,800 | ₩75,100 | ₩75,900 | +0.26% | 27.9만 |
|---|
| 2026.01.26 | ₩77,300 | ₩78,300 | ₩75,100 | ₩75,300 | -2.59% | 30.7만 |
|---|
| 2026.01.23 | ₩76,000 | ₩77,800 | ₩75,800 | ₩77,400 | +1.84% | 35.3만 |
|---|
| 2026.01.22 | ₩75,000 | ₩77,100 | ₩74,700 | ₩76,600 | +2.13% | 51.8만 |
|---|
| 2026.01.21 | ₩77,600 | ₩78,100 | ₩75,000 | ₩76,700 | -1.16% | 29.5만 |
|---|
| 2026.01.20 | ₩76,000 | ₩77,700 | ₩75,500 | ₩77,200 | +1.58% | 33.9만 |
|---|
| 2026.01.19 | ₩76,000 | ₩77,700 | ₩75,100 | ₩76,400 | +0.53% | 27.6만 |
|---|
| 2026.01.16 | ₩77,900 | ₩78,100 | ₩75,300 | ₩76,100 | -2.31% | 58.4만 |
|---|
| 2026.01.15 | ₩78,400 | ₩79,800 | ₩77,000 | ₩77,600 | -1.02% | 58.9만 |
|---|
| 2026.01.14 | ₩79,500 | ₩80,000 | ₩77,800 | ₩78,400 | -1.38% | 42.4만 |
|---|
| 2026.01.13 | ₩80,500 | ₩80,700 | ₩78,100 | ₩79,300 | -1.49% | 42.9만 |
|---|
| 2026.01.12 | ₩79,300 | ₩80,300 | ₩78,000 | ₩79,800 | +0.63% | 28.7만 |
|---|
| 2026.01.09 | ₩79,600 | ₩80,100 | ₩78,400 | ₩79,600 | 0.00% | 19.9만 |
|---|
| 2026.01.08 | ₩81,200 | ₩82,000 | ₩79,000 | ₩79,400 | -2.22% | 37.5만 |
|---|
| 2026.01.07 | ₩81,700 | ₩83,400 | ₩81,100 | ₩82,400 | +0.86% | 23.9만 |
|---|
| 2026.01.06 | ₩83,700 | ₩84,900 | ₩81,600 | ₩82,900 | -0.96% | 20.6만 |
|---|
| 2026.01.05 | ₩84,900 | ₩85,900 | ₩83,600 | ₩83,700 | -1.41% | 26.4만 |
|---|
| 2026.01.02 | ₩87,000 | ₩87,400 | ₩85,500 | ₩85,500 | -1.72% | 19.1만 |
|---|
| 2025.12.30 | ₩86,000 | ₩87,500 | ₩85,700 | ₩86,900 | +1.05% | 13.5만 |
|---|
| 2025.12.29 | ₩85,800 | ₩87,100 | ₩84,600 | ₩86,700 | +1.05% | 9.4만 |
|---|
| 2025.12.26 | ₩88,600 | ₩89,200 | ₩87,100 | ₩87,500 | -1.24% | 5.8만 |
|---|
| 2025.12.24 | ₩88,700 | ₩90,000 | ₩88,300 | ₩88,900 | +0.23% | 6.5만 |
|---|
| 2025.12.23 | ₩89,700 | ₩90,300 | ₩88,400 | ₩88,600 | -1.23% | 6.9만 |
|---|
| 2025.12.22 | ₩90,000 | ₩90,200 | ₩88,400 | ₩89,400 | -0.67% | 10.3만 |
|---|
| 2025.12.19 | ₩90,400 | ₩90,700 | ₩88,200 | ₩88,700 | -1.88% | 22만 |
|---|
| 2025.12.18 | ₩90,500 | ₩91,000 | ₩88,300 | ₩89,700 | -0.88% | 15.3만 |
|---|
| 2025.12.17 | ₩90,300 | ₩91,000 | ₩89,200 | ₩90,000 | -0.33% | 15.5만 |
|---|
| 2025.12.16 | ₩88,100 | ₩92,600 | ₩87,950 | ₩90,000 | +2.16% | 37.5만 |
|---|
| 2025.12.15 | ₩85,400 | ₩90,500 | ₩84,600 | ₩89,200 | +4.45% | 25.4만 |
|---|
| 2025.12.12 | ₩86,500 | ₩87,050 | ₩84,500 | ₩86,200 | -0.35% | 40.3만 |
|---|
| 2025.12.11 | ₩85,200 | ₩87,300 | ₩84,000 | ₩85,900 | +0.82% | 36.8만 |
|---|
| 2025.12.10 | ₩85,200 | ₩85,200 | ₩83,600 | ₩84,600 | -0.70% | 26.3만 |
|---|
| 2025.12.09 | ₩87,400 | ₩87,500 | ₩83,000 | ₩84,600 | -3.20% | 25.9만 |
|---|
| 2025.12.08 | ₩87,400 | ₩88,400 | ₩86,600 | ₩88,000 | +0.69% | 16.4만 |
|---|
| 2025.12.05 | ₩86,600 | ₩88,500 | ₩86,200 | ₩87,900 | +1.50% | 20.2만 |
|---|
| 2025.12.04 | ₩86,400 | ₩88,000 | ₩86,400 | ₩87,400 | +1.16% | 11.6만 |
|---|
| 2025.12.03 | ₩88,100 | ₩88,900 | ₩85,900 | ₩86,400 | -1.93% | 20.6만 |
|---|
| 2025.12.02 | ₩87,200 | ₩88,900 | ₩86,300 | ₩88,900 | +1.95% | 18.5만 |
|---|
| 2025.12.01 | ₩86,500 | ₩87,400 | ₩85,300 | ₩86,200 | -0.35% | 16.6만 |
|---|
| 2025.11.28 | ₩89,900 | ₩89,900 | ₩85,800 | ₩86,000 | -4.34% | 23.5만 |
|---|
| 2025.11.27 | ₩89,100 | ₩90,700 | ₩88,800 | ₩89,900 | +0.90% | 29.9만 |
|---|
| 2025.11.26 | ₩90,000 | ₩90,900 | ₩88,100 | ₩89,700 | -0.33% | 15만 |
|---|
| 2025.11.25 | ₩85,700 | ₩89,500 | ₩85,700 | ₩89,000 | +3.85% | 21.3만 |
|---|
| 2025.11.24 | ₩88,000 | ₩89,400 | ₩85,200 | ₩85,700 | -2.61% | 40.4만 |
|---|
| 2025.11.21 | ₩88,300 | ₩88,500 | ₩86,800 | ₩88,200 | -0.11% | 16.2만 |
|---|
| 2025.11.20 | ₩88,400 | ₩88,900 | ₩86,600 | ₩87,500 | -1.02% | 20.7만 |
|---|
| 2025.11.19 | ₩87,200 | ₩88,600 | ₩86,500 | ₩87,600 | +0.46% | 19.3만 |
|---|
| 2025.11.18 | ₩87,500 | ₩89,400 | ₩86,500 | ₩86,900 | -0.69% | 18.7만 |
|---|
| 2025.11.17 | ₩90,200 | ₩90,500 | ₩87,100 | ₩88,300 | -2.11% | 19.8만 |
|---|
| 2025.11.14 | ₩88,700 | ₩92,300 | ₩88,100 | ₩90,800 | +2.37% | 26.8만 |
|---|
| 2025.11.13 | ₩87,100 | ₩90,700 | ₩86,500 | ₩88,300 | +1.38% | 25.9만 |
|---|
| 2025.11.12 | ₩89,300 | ₩90,600 | ₩88,400 | ₩90,300 | +1.12% | 21만 |
|---|
| 2025.11.11 | ₩90,800 | ₩93,200 | ₩89,100 | ₩89,300 | -1.65% | 22만 |
|---|
| 2025.11.10 | ₩90,200 | ₩93,400 | ₩90,000 | ₩91,400 | +1.33% | 38.6만 |
|---|
| 2025.11.07 | ₩91,500 | ₩93,000 | ₩88,700 | ₩89,200 | -2.51% | 25.6만 |
|---|
| 2025.11.06 | ₩90,700 | ₩93,000 | ₩90,200 | ₩91,400 | +0.77% | 20.4만 |
|---|
| 2025.11.05 | ₩91,100 | ₩91,500 | ₩88,800 | ₩89,800 | -1.43% | 23.7만 |
|---|
| 2025.11.04 | ₩88,700 | ₩91,000 | ₩86,300 | ₩90,200 | +1.69% | 24.6만 |
|---|
| 2025.11.03 | ₩88,600 | ₩90,500 | ₩88,600 | ₩89,900 | +1.47% | 12.7만 |
|---|
| 2025.10.31 | ₩91,000 | ₩91,100 | ₩88,500 | ₩89,200 | -1.98% | 23.8만 |
|---|
| 2025.10.30 | ₩90,100 | ₩91,900 | ₩89,500 | ₩90,200 | +0.11% | 12.6만 |
|---|
| 2025.10.29 | ₩93,700 | ₩93,700 | ₩90,300 | ₩91,300 | -2.56% | 20.1만 |
|---|
| 2025.10.28 | ₩92,500 | ₩92,500 | ₩91,500 | ₩92,100 | -0.43% | 13만 |
|---|
| 2025.10.27 | ₩91,800 | ₩93,300 | ₩91,600 | ₩92,800 | +1.09% | 12만 |
|---|
| 2025.10.24 | ₩93,100 | ₩93,800 | ₩92,000 | ₩92,700 | -0.43% | 14.2만 |
|---|
| 2025.10.23 | ₩93,500 | ₩94,900 | ₩92,300 | ₩92,300 | -1.28% | 16.6만 |
|---|
| 2025.10.22 | ₩93,400 | ₩94,500 | ₩92,300 | ₩94,100 | +0.75% | 14.7만 |
|---|
| 2025.10.21 | ₩94,200 | ₩94,900 | ₩93,100 | ₩93,500 | -0.74% | 25.4만 |
|---|
| 2025.10.20 | ₩94,200 | ₩95,700 | ₩92,600 | ₩94,000 | -0.21% | 25.2만 |
|---|
| 2025.10.17 | ₩93,700 | ₩95,900 | ₩93,400 | ₩94,500 | +0.85% | 21.1만 |
|---|
| 2025.10.16 | ₩92,900 | ₩95,500 | ₩92,900 | ₩94,500 | +1.72% | 25.8만 |
|---|
| 2025.10.15 | ₩93,500 | ₩95,500 | ₩93,000 | ₩93,600 | +0.11% | 41만 |
|---|
| 2025.10.14 | ₩91,300 | ₩94,700 | ₩89,900 | ₩93,500 | +2.41% | 26.2만 |
|---|
| 2025.10.13 | ₩93,300 | ₩95,000 | ₩92,100 | ₩93,300 | 0.00% | 30.2만 |
|---|
| 2025.10.10 | ₩95,700 | ₩96,600 | ₩92,800 | ₩93,300 | -2.51% | 33.1만 |
|---|