시장 데이터를 불러오는 중
전체 종목
포스코DX 과거 주가
POSCO DX · 022100.KS · KOSPI
주요 제품·사업: EIC 자동화 엔지니어링 및 IT서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POSCO DX · 022100.KS · KOSPI
주요 제품·사업: EIC 자동화 엔지니어링 및 IT서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,150 | ₩21,350 | ₩20,600 | ₩21,100 | -0.24% | 25만 |
| 2026.10.07 | ₩21,850 | ₩21,850 | ₩21,050 | ₩21,050 | -3.66% | 20.1만 |
| 2026.10.06 | ₩21,200 | ₩21,950 | ₩21,050 | ₩21,900 | +3.30% | 37.3만 |
| 2026.10.02 | ₩20,550 | ₩21,150 | ₩20,350 | ₩20,850 | +1.46% | 20.8만 |
| 2026.10.01 | ₩19,930 | ₩20,500 | ₩19,910 | ₩20,500 | +2.86% | 22.4만 |
| 2026.09.30 | ₩19,920 | ₩20,200 | ₩19,790 | ₩19,910 | -0.05% | 19.2만 |
| 2026.09.29 | ₩20,300 | ₩20,300 | ₩19,650 | ₩19,860 | -2.17% | 19.2만 |
| 2026.09.28 | ₩20,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,810 |
| ₩20,200 |
| +0.75% |
| 19.1만 |
| 2026.09.23 | ₩20,550 | ₩20,650 | ₩19,910 | ₩19,990 | -2.73% | 18.8만 |
|---|
| 2026.09.22 | ₩20,650 | ₩20,700 | ₩20,200 | ₩20,300 | -1.69% | 21.6만 |
|---|
| 2026.09.21 | ₩20,900 | ₩20,900 | ₩20,250 | ₩20,350 | -2.63% | 25.1만 |
|---|
| 2026.09.18 | ₩21,550 | ₩21,550 | ₩20,750 | ₩20,900 | -3.02% | 28.7만 |
|---|
| 2026.09.17 | ₩21,300 | ₩21,450 | ₩21,050 | ₩21,200 | -0.47% | 10.4만 |
|---|
| 2026.09.16 | ₩21,600 | ₩21,700 | ₩21,100 | ₩21,250 | -1.62% | 20.9만 |
|---|
| 2026.09.15 | ₩21,450 | ₩22,000 | ₩21,250 | ₩21,650 | +0.93% | 23.2만 |
|---|
| 2026.09.14 | ₩21,750 | ₩22,350 | ₩21,300 | ₩21,550 | -0.92% | 55.3만 |
|---|
| 2026.09.11 | ₩21,550 | ₩22,225 | ₩21,350 | ₩22,150 | +2.78% | 44.8만 |
|---|
| 2026.09.10 | ₩21,700 | ₩22,500 | ₩21,600 | ₩22,150 | +2.07% | 76.8만 |
|---|
| 2026.09.09 | ₩21,400 | ₩22,025 | ₩21,300 | ₩21,900 | +2.34% | 23.7만 |
|---|
| 2026.09.08 | ₩22,350 | ₩22,400 | ₩21,300 | ₩21,450 | -4.03% | 30.7만 |
|---|
| 2026.09.07 | ₩21,750 | ₩22,150 | ₩21,400 | ₩22,050 | +1.38% | 27.1만 |
|---|
| 2026.09.04 | ₩21,900 | ₩21,900 | ₩20,950 | ₩21,650 | -1.14% | 50.8만 |
|---|
| 2026.09.03 | ₩21,250 | ₩21,650 | ₩20,800 | ₩21,400 | +0.71% | 2361.8만 |
|---|
| 2026.09.02 | ₩20,950 | ₩21,400 | ₩20,900 | ₩20,900 | -0.24% | 18.5만 |
|---|
| 2026.09.01 | ₩21,450 | ₩22,100 | ₩21,200 | ₩21,700 | +1.17% | 21.4만 |
|---|
| 2026.08.31 | ₩21,050 | ₩21,700 | ₩20,600 | ₩21,650 | +2.85% | 23.8만 |
|---|
| 2026.08.28 | ₩21,150 | ₩21,450 | ₩20,750 | ₩21,400 | +1.18% | 21.7만 |
|---|
| 2026.08.27 | ₩20,850 | ₩21,350 | ₩20,700 | ₩21,150 | +1.44% | 22.9만 |
|---|
| 2026.08.26 | ₩20,850 | ₩20,850 | ₩20,350 | ₩20,700 | -0.72% | 12.9만 |
|---|
| 2026.08.25 | ₩20,400 | ₩21,050 | ₩19,550 | ₩20,900 | +2.45% | 23.4만 |
|---|
| 2026.08.24 | ₩19,570 | ₩20,700 | ₩19,560 | ₩20,600 | +5.26% | 31.9만 |
|---|
| 2026.08.21 | ₩20,100 | ₩20,150 | ₩19,360 | ₩19,510 | -2.94% | 16.3만 |
|---|
| 2026.08.20 | ₩20,150 | ₩20,900 | ₩20,100 | ₩20,450 | +1.49% | 18.1만 |
|---|
| 2026.08.19 | ₩19,730 | ₩20,450 | ₩19,080 | ₩19,880 | +0.76% | 19.3만 |
|---|
| 2026.08.18 | ₩21,550 | ₩21,600 | ₩20,100 | ₩20,300 | -5.80% | 31.2만 |
|---|
| 2026.08.14 | ₩21,900 | ₩22,450 | ₩21,100 | ₩21,750 | -0.68% | 28.6만 |
|---|
| 2026.08.13 | ₩21,750 | ₩21,800 | ₩21,250 | ₩21,800 | +0.23% | 48.8만 |
|---|
| 2026.08.12 | ₩21,250 | ₩21,400 | ₩20,750 | ₩21,200 | -0.24% | 20.2만 |
|---|
| 2026.08.11 | ₩21,350 | ₩21,450 | ₩20,800 | ₩21,200 | -0.70% | 16.6만 |
|---|
| 2026.08.10 | ₩20,700 | ₩21,450 | ₩20,100 | ₩21,350 | +3.14% | 29.1만 |
|---|
| 2026.08.07 | ₩21,200 | ₩21,500 | ₩20,100 | ₩20,750 | -2.12% | 22.3만 |
|---|
| 2026.08.06 | ₩20,900 | ₩21,550 | ₩19,930 | ₩20,600 | -1.44% | 28.7만 |
|---|
| 2026.08.05 | ₩20,750 | ₩21,000 | ₩20,500 | ₩20,850 | +0.48% | 20.2만 |
|---|
| 2026.08.04 | ₩19,310 | ₩20,400 | ₩19,310 | ₩20,300 | +5.13% | 29만 |
|---|
| 2026.08.03 | ₩18,830 | ₩19,990 | ₩18,550 | ₩19,230 | +2.12% | 29.7만 |
|---|
| 2026.07.31 | ₩18,050 | ₩19,260 | ₩17,740 | ₩19,260 | +6.70% | 39.8만 |
|---|
| 2026.07.30 | ₩16,510 | ₩18,170 | ₩16,510 | ₩17,250 | +4.48% | 42.1만 |
|---|
| 2026.07.29 | ₩18,300 | ₩18,520 | ₩16,700 | ₩17,380 | -5.03% | 61.4만 |
|---|
| 2026.07.28 | ₩18,900 | ₩19,190 | ₩17,930 | ₩18,020 | -4.66% | 25.4만 |
|---|
| 2026.07.27 | ₩19,450 | ₩20,150 | ₩19,250 | ₩19,540 | +0.46% | 25만 |
|---|
| 2026.07.24 | ₩19,720 | ₩19,950 | ₩19,120 | ₩19,210 | -2.59% | 34.1만 |
|---|
| 2026.07.23 | ₩19,610 | ₩20,300 | ₩18,680 | ₩20,150 | +2.75% | 73.2만 |
|---|
| 2026.07.22 | ₩18,140 | ₩19,850 | ₩18,140 | ₩18,940 | +4.41% | 60.6만 |
|---|
| 2026.07.21 | ₩17,450 | ₩17,750 | ₩17,090 | ₩17,600 | +0.86% | 46.4만 |
|---|
| 2026.07.20 | ₩18,180 | ₩18,500 | ₩17,450 | ₩17,510 | -3.69% | 34.6만 |
|---|
| 2026.07.16 | ₩19,060 | ₩19,460 | ₩18,460 | ₩18,630 | -2.26% | 32.1만 |
|---|
| 2026.07.15 | ₩19,500 | ₩20,100 | ₩19,160 | ₩19,240 | -1.33% | 28.6만 |
|---|
| 2026.07.14 | ₩18,570 | ₩19,870 | ₩18,570 | ₩19,220 | +3.50% | 44.5만 |
|---|
| 2026.07.13 | ₩20,200 | ₩20,850 | ₩18,680 | ₩18,740 | -7.23% | 57.8만 |
|---|
| 2026.07.10 | ₩19,650 | ₩20,800 | ₩19,650 | ₩20,200 | +2.80% | 26.8만 |
|---|
| 2026.07.09 | ₩19,030 | ₩19,890 | ₩18,720 | ₩19,230 | +1.05% | 44.3만 |
|---|
| 2026.07.08 | ₩19,640 | ₩20,250 | ₩19,000 | ₩19,240 | -2.04% | 32.2만 |
|---|
| 2026.07.07 | ₩20,900 | ₩21,050 | ₩19,650 | ₩20,250 | -3.11% | 31.4만 |
|---|
| 2026.07.06 | ₩21,400 | ₩21,600 | ₩20,300 | ₩21,050 | -1.64% | 24만 |
|---|
| 2026.07.03 | ₩22,100 | ₩22,500 | ₩20,550 | ₩21,350 | -3.39% | 47.8만 |
|---|
| 2026.07.02 | ₩22,250 | ₩23,100 | ₩21,200 | ₩21,950 | -1.35% | 51.3만 |
|---|
| 2026.07.01 | ₩22,250 | ₩22,850 | ₩21,650 | ₩22,700 | +2.02% | 54.3만 |
|---|
| 2026.06.30 | ₩22,600 | ₩22,750 | ₩21,500 | ₩21,650 | -4.20% | 33.2만 |
|---|
| 2026.06.29 | ₩20,100 | ₩22,700 | ₩19,980 | ₩22,550 | +12.19% | 45.1만 |
|---|
| 2026.06.26 | ₩21,650 | ₩21,850 | ₩19,510 | ₩20,200 | -6.70% | 49.4만 |
|---|
| 2026.06.25 | ₩22,350 | ₩22,700 | ₩21,700 | ₩21,850 | -2.24% | 25.2만 |
|---|
| 2026.06.24 | ₩21,550 | ₩22,800 | ₩21,550 | ₩22,300 | +3.48% | 32.6만 |
|---|
| 2026.06.23 | ₩24,700 | ₩25,200 | ₩21,850 | ₩21,950 | -11.13% | 56.7만 |
|---|
| 2026.06.22 | ₩26,300 | ₩26,650 | ₩25,000 | ₩25,100 | -4.56% | 32.5만 |
|---|
| 2026.06.19 | ₩26,400 | ₩27,400 | ₩25,000 | ₩27,400 | +3.79% | 68.2만 |
|---|
| 2026.06.18 | ₩27,750 | ₩27,750 | ₩26,300 | ₩26,550 | -4.32% | 34.5만 |
|---|
| 2026.06.17 | ₩28,000 | ₩28,100 | ₩27,300 | ₩27,800 | -0.71% | 21.6만 |
|---|
| 2026.06.16 | ₩29,050 | ₩29,100 | ₩28,000 | ₩28,100 | -3.27% | 29.8만 |
|---|
| 2026.06.15 | ₩28,850 | ₩29,100 | ₩28,300 | ₩28,650 | -0.69% | 30.7만 |
|---|
| 2026.06.12 | ₩28,000 | ₩28,400 | ₩27,250 | ₩27,950 | -0.18% | 50.4만 |
|---|
| 2026.06.11 | ₩24,600 | ₩27,100 | ₩24,250 | ₩27,100 | +10.16% | 86.8만 |
|---|
| 2026.06.10 | ₩26,200 | ₩27,000 | ₩25,000 | ₩25,850 | -1.34% | 21 |
|---|
| 2026.06.09 | ₩26,000 | ₩27,350 | ₩25,500 | ₩27,100 | +4.23% | 62.7만 |
|---|
| 2026.06.08 | ₩25,550 | ₩27,500 | ₩25,550 | ₩25,650 | +0.39% | 64.3만 |
|---|
| 2026.06.05 | ₩30,700 | ₩31,150 | ₩28,850 | ₩29,200 | -4.89% | 77.8만 |
|---|
| 2026.06.04 | ₩33,750 | ₩34,200 | ₩31,300 | ₩32,000 | -5.19% | 80.9만 |
|---|
| 2026.06.02 | ₩37,250 | ₩37,250 | ₩33,500 | ₩35,300 | -5.23% | 222만 |
|---|
| 2026.06.01 | ₩33,850 | ₩40,500 | ₩33,500 | ₩38,700 | +14.33% | 824.4만 |
|---|
| 2026.05.29 | ₩31,100 | ₩33,150 | ₩30,500 | ₩32,450 | +4.34% | 114.6만 |
|---|
| 2026.05.28 | ₩31,750 | ₩31,950 | ₩29,250 | ₩30,800 | -2.99% | 41.1만 |
|---|
| 2026.05.27 | ₩32,400 | ₩32,500 | ₩30,500 | ₩31,150 | -3.86% | 44.3만 |
|---|
| 2026.05.26 | ₩33,400 | ₩34,100 | ₩32,300 | ₩32,450 | -2.84% | 37.1만 |
|---|
| 2026.05.22 | ₩32,200 | ₩33,350 | ₩31,900 | ₩32,800 | +1.86% | 38만 |
|---|
| 2026.05.21 | ₩30,450 | ₩32,100 | ₩30,350 | ₩31,950 | +4.93% | 39.4만 |
|---|
| 2026.05.20 | ₩30,550 | ₩30,800 | ₩28,800 | ₩29,650 | -2.95% | 48.7만 |
|---|
| 2026.05.19 | ₩33,600 | ₩33,600 | ₩30,600 | ₩31,000 | -7.74% | 72.8만 |
|---|
| 2026.05.18 | ₩35,450 | ₩36,000 | ₩33,550 | ₩33,800 | -4.65% | 79.9만 |
|---|
| 2026.05.15 | ₩36,200 | ₩38,000 | ₩32,800 | ₩33,700 | -6.91% | 217만 |
|---|
| 2026.05.14 | ₩33,850 | ₩35,700 | ₩32,900 | ₩35,650 | +5.32% | 75.7만 |
|---|
| 2026.05.13 | ₩34,050 | ₩34,450 | ₩32,800 | ₩33,550 | -1.47% | 45.6만 |
|---|
| 2026.05.12 | ₩34,350 | ₩35,750 | ₩32,800 | ₩34,650 | +0.87% | 123.2만 |
|---|
| 2026.05.11 | ₩35,500 | ₩35,550 | ₩33,850 | ₩34,250 | -3.52% | 44.5만 |
|---|
| 2026.05.08 | ₩35,050 | ₩35,600 | ₩34,250 | ₩35,250 | +0.57% | 50만 |
|---|
| 2026.05.07 | ₩34,850 | ₩35,000 | ₩33,900 | ₩34,900 | +0.14% | 35.6만 |
|---|
| 2026.05.06 | ₩35,400 | ₩35,450 | ₩34,200 | ₩34,550 | -2.40% | 47.8만 |
|---|
| 2026.05.04 | ₩35,400 | ₩36,300 | ₩35,150 | ₩35,350 | -0.14% | 40.2만 |
|---|
| 2026.04.30 | ₩36,850 | ₩36,900 | ₩34,700 | ₩34,900 | -5.29% | 58.3만 |
|---|
| 2026.04.29 | ₩36,750 | ₩36,850 | ₩36,050 | ₩36,350 | -1.09% | 38.6만 |
|---|
| 2026.04.28 | ₩36,300 | ₩37,500 | ₩36,150 | ₩36,600 | +0.83% | 125만 |
|---|
| 2026.04.27 | ₩35,400 | ₩35,950 | ₩34,600 | ₩35,600 | +0.56% | 60.9만 |
|---|
| 2026.04.24 | ₩34,750 | ₩34,850 | ₩34,200 | ₩34,800 | +0.14% | 28만 |
|---|
| 2026.04.23 | ₩36,050 | ₩36,100 | ₩33,750 | ₩34,550 | -4.16% | 52.4만 |
|---|
| 2026.04.22 | ₩36,700 | ₩36,700 | ₩35,100 | ₩35,650 | -2.86% | 93.2만 |
|---|
| 2026.04.21 | ₩33,800 | ₩34,700 | ₩33,550 | ₩34,650 | +2.51% | 67.6만 |
|---|
| 2026.04.20 | ₩33,350 | ₩33,750 | ₩32,900 | ₩33,250 | -0.30% | 27.8만 |
|---|
| 2026.04.17 | ₩34,000 | ₩34,150 | ₩33,100 | ₩33,250 | -2.21% | 43.3만 |
|---|
| 2026.04.16 | ₩33,450 | ₩33,700 | ₩33,050 | ₩33,250 | -0.60% | 37.6만 |
|---|
| 2026.04.15 | ₩32,450 | ₩33,100 | ₩32,350 | ₩32,750 | +0.92% | 38.9만 |
|---|
| 2026.04.14 | ₩32,050 | ₩32,150 | ₩31,700 | ₩32,000 | -0.16% | 26.8만 |
|---|
| 2026.04.13 | ₩31,350 | ₩31,700 | ₩31,200 | ₩31,450 | +0.32% | 19.2만 |
|---|
| 2026.04.10 | ₩32,800 | ₩32,800 | ₩31,850 | ₩32,150 | -1.98% | 27.1만 |
|---|
| 2026.04.09 | ₩32,300 | ₩32,725 | ₩31,500 | ₩32,400 | +0.31% | 41.3만 |
|---|
| 2026.04.08 | ₩31,850 | ₩32,650 | ₩31,400 | ₩32,550 | +2.20% | 49.4만 |
|---|
| 2026.04.07 | ₩31,600 | ₩32,300 | ₩30,400 | ₩30,700 | -2.85% | 35.7만 |
|---|
| 2026.04.06 | ₩32,600 | ₩32,650 | ₩30,750 | ₩31,300 | -3.99% | 73.2만 |
|---|
| 2026.04.03 | ₩31,000 | ₩31,250 | ₩30,150 | ₩30,500 | -1.61% | 21.9만 |
|---|
| 2026.04.02 | ₩32,150 | ₩32,850 | ₩29,900 | ₩30,150 | -6.22% | 60.8만 |
|---|
| 2026.04.01 | ₩30,500 | ₩31,600 | ₩30,150 | ₩31,400 | +2.95% | 32.8만 |
|---|
| 2026.03.31 | ₩30,150 | ₩30,400 | ₩29,100 | ₩29,450 | -2.32% | 34만 |
|---|
| 2026.03.30 | ₩28,900 | ₩30,000 | ₩28,900 | ₩29,900 | +3.46% | 27.9만 |
|---|
| 2026.03.27 | ₩29,750 | ₩31,150 | ₩28,950 | ₩30,550 | +2.69% | 43.5만 |
|---|
| 2026.03.26 | ₩31,650 | ₩31,750 | ₩30,250 | ₩30,350 | -4.11% | 33.9만 |
|---|
| 2026.03.25 | ₩31,050 | ₩32,150 | ₩31,050 | ₩31,500 | +1.45% | 27.4만 |
|---|
| 2026.03.24 | ₩30,700 | ₩30,800 | ₩29,750 | ₩30,700 | 0.00% | 34.6만 |
|---|
| 2026.03.23 | ₩31,250 | ₩31,250 | ₩29,550 | ₩29,550 | -5.44% | 48.2만 |
|---|
| 2026.03.20 | ₩32,050 | ₩32,400 | ₩31,500 | ₩32,400 | +1.09% | 52.1만 |
|---|
| 2026.03.19 | ₩31,350 | ₩32,550 | ₩31,100 | ₩31,750 | +1.28% | 30.9만 |
|---|
| 2026.03.18 | ₩31,800 | ₩32,250 | ₩31,550 | ₩32,250 | +1.42% | 27.6만 |
|---|
| 2026.03.17 | ₩31,400 | ₩31,600 | ₩31,000 | ₩31,300 | -0.32% | 31.5만 |
|---|
| 2026.03.16 | ₩30,950 | ₩31,350 | ₩30,500 | ₩30,650 | -0.97% | 35.2만 |
|---|
| 2026.03.13 | ₩31,000 | ₩31,100 | ₩30,350 | ₩30,800 | -0.65% | 56만 |
|---|
| 2026.03.12 | ₩32,300 | ₩32,850 | ₩31,450 | ₩32,050 | -0.77% | 126.4만 |
|---|
| 2026.03.11 | ₩33,600 | ₩34,300 | ₩31,900 | ₩32,600 | -2.98% | 55만 |
|---|
| 2026.03.10 | ₩33,300 | ₩33,350 | ₩32,150 | ₩32,900 | -1.20% | 33.3만 |
|---|
| 2026.03.09 | ₩31,150 | ₩32,100 | ₩30,300 | ₩31,700 | +1.77% | 47.1만 |
|---|
| 2026.03.06 | ₩32,100 | ₩34,400 | ₩32,050 | ₩33,650 | +4.83% | 70만 |
|---|
| 2026.03.05 | ₩31,150 | ₩33,050 | ₩31,150 | ₩32,300 | +3.69% | 77.5만 |
|---|
| 2026.03.04 | ₩32,750 | ₩33,850 | ₩28,400 | ₩28,850 | -11.91% | 143만 |
|---|
| 2026.03.03 | ₩37,950 | ₩38,250 | ₩35,000 | ₩35,000 | -7.77% | 91.4만 |
|---|
| 2026.02.27 | ₩38,950 | ₩39,750 | ₩38,550 | ₩39,300 | +0.90% | 50.3만 |
|---|
| 2026.02.26 | ₩39,750 | ₩39,800 | ₩38,800 | ₩39,150 | -1.51% | 57.6만 |
|---|
| 2026.02.25 | ₩38,350 | ₩39,800 | ₩37,900 | ₩39,250 | +2.35% | 88.3만 |
|---|
| 2026.02.24 | ₩37,450 | ₩38,150 | ₩37,300 | ₩37,750 | +0.80% | 43.1만 |
|---|
| 2026.02.23 | ₩38,650 | ₩38,900 | ₩37,400 | ₩37,700 | -2.46% | 44.7만 |
|---|
| 2026.02.20 | ₩39,150 | ₩39,150 | ₩38,400 | ₩38,500 | -1.66% | 49.5만 |
|---|
| 2026.02.19 | ₩38,900 | ₩39,400 | ₩38,650 | ₩39,050 | +0.39% | 45.4만 |
|---|
| 2026.02.13 | ₩39,700 | ₩39,750 | ₩38,350 | ₩38,600 | -2.77% | 64.1만 |
|---|
| 2026.02.12 | ₩38,100 | ₩41,150 | ₩37,450 | ₩41,150 | +8.01% | 111.2만 |
|---|
| 2026.02.11 | ₩38,600 | ₩38,650 | ₩37,400 | ₩37,600 | -2.59% | 52.8만 |
|---|
| 2026.02.10 | ₩40,150 | ₩40,150 | ₩38,400 | ₩38,550 | -3.99% | 60.7만 |
|---|
| 2026.02.09 | ₩38,650 | ₩39,900 | ₩38,000 | ₩39,150 | +1.29% | 83.4만 |
|---|
| 2026.02.06 | ₩37,750 | ₩38,500 | ₩36,500 | ₩37,550 | -0.53% | 86.5만 |
|---|
| 2026.02.05 | ₩41,150 | ₩41,950 | ₩39,350 | ₩39,550 | -3.89% | 160.8만 |
|---|
| 2026.02.04 | ₩38,450 | ₩39,950 | ₩38,200 | ₩39,850 | +3.64% | 89.1만 |
|---|
| 2026.02.03 | ₩38,400 | ₩38,900 | ₩37,500 | ₩38,750 | +0.91% | 64만 |
|---|
| 2026.02.02 | ₩37,650 | ₩39,350 | ₩36,900 | ₩37,500 | -0.40% | 100.1만 |
|---|
| 2026.01.30 | ₩40,700 | ₩40,750 | ₩38,650 | ₩38,650 | -5.04% | 122.3만 |
|---|
| 2026.01.29 | ₩40,750 | ₩41,150 | ₩38,950 | ₩40,250 | -1.23% | 162.8만 |
|---|
| 2026.01.28 | ₩40,250 | ₩41,950 | ₩39,850 | ₩40,850 | +1.49% | 289.8만 |
|---|
| 2026.01.27 | ₩39,700 | ₩40,050 | ₩39,000 | ₩39,350 | -0.88% | 98.8만 |
|---|
| 2026.01.26 | ₩39,000 | ₩41,350 | ₩39,000 | ₩40,100 | +2.82% | 171.1만 |
|---|
| 2026.01.23 | ₩40,400 | ₩41,850 | ₩39,500 | ₩39,600 | -1.98% | 195.6만 |
|---|
| 2026.01.22 | ₩43,600 | ₩43,700 | ₩40,350 | ₩40,700 | -6.65% | 312만 |
|---|
| 2026.01.21 | ₩40,100 | ₩45,600 | ₩39,950 | ₩42,850 | +6.86% | 725.7만 |
|---|
| 2026.01.20 | ₩44,050 | ₩44,900 | ₩39,650 | ₩41,700 | -5.33% | 543.6만 |
|---|
| 2026.01.19 | ₩41,450 | ₩42,250 | ₩40,300 | ₩41,700 | +0.60% | 451.6만 |
|---|
| 2026.01.16 | ₩42,200 | ₩43,350 | ₩40,400 | ₩42,000 | -0.47% | 1191.4만 |
|---|
| 2026.01.15 | ₩31,200 | ₩38,650 | ₩30,850 | ₩38,650 | +23.88% | 1727만 |
|---|
| 2026.01.14 | ₩31,250 | ₩31,300 | ₩29,550 | ₩29,750 | -4.80% | 246.2만 |
|---|
| 2026.01.13 | ₩27,950 | ₩29,900 | ₩27,650 | ₩29,150 | +4.29% | 187.2만 |
|---|
| 2026.01.12 | ₩27,350 | ₩27,850 | ₩27,075 | ₩27,550 | +0.73% | 56.2만 |
|---|
| 2026.01.09 | ₩27,200 | ₩27,350 | ₩26,600 | ₩27,050 | -0.55% | 44.5만 |
|---|
| 2026.01.08 | ₩28,100 | ₩28,250 | ₩26,850 | ₩27,150 | -3.38% | 96.8만 |
|---|
| 2026.01.07 | ₩29,000 | ₩29,150 | ₩27,800 | ₩28,350 | -2.24% | 78.9만 |
|---|
| 2026.01.06 | ₩29,900 | ₩29,950 | ₩28,450 | ₩28,900 | -3.34% | 96.9만 |
|---|
| 2026.01.05 | ₩29,050 | ₩29,550 | ₩28,550 | ₩28,850 | -0.69% | 76.6만 |
|---|
| 2026.01.02 | ₩29,000 | ₩29,150 | ₩28,150 | ₩29,000 | 0.00% | 91.9만 |
|---|
| 2025.12.30 | ₩29,900 | ₩29,900 | ₩28,450 | ₩28,750 | -3.85% | 149만 |
|---|
| 2025.12.29 | ₩27,750 | ₩30,450 | ₩27,550 | ₩29,900 | +7.75% | 346.8만 |
|---|
| 2025.12.26 | ₩29,850 | ₩30,100 | ₩27,900 | ₩28,100 | -5.86% | 217만 |
|---|
| 2025.12.24 | ₩30,100 | ₩31,250 | ₩29,300 | ₩29,450 | -2.16% | 510.1만 |
|---|
| 2025.12.23 | ₩26,900 | ₩30,750 | ₩26,500 | ₩29,750 | +10.59% | 886.3만 |
|---|
| 2025.12.22 | ₩26,150 | ₩26,900 | ₩25,800 | ₩26,700 | +2.10% | 45.6만 |
|---|
| 2025.12.19 | ₩26,150 | ₩26,200 | ₩24,850 | ₩25,700 | -1.72% | 57.7만 |
|---|
| 2025.12.18 | ₩26,100 | ₩26,500 | ₩25,700 | ₩25,800 | -1.15% | 64.9만 |
|---|
| 2025.12.17 | ₩26,900 | ₩27,900 | ₩26,300 | ₩27,150 | +0.93% | 80.6만 |
|---|
| 2025.12.16 | ₩28,900 | ₩29,000 | ₩26,550 | ₩26,650 | -7.79% | 140.1만 |
|---|
| 2025.12.15 | ₩27,350 | ₩30,300 | ₩26,900 | ₩28,950 | +5.85% | 357.1만 |
|---|
| 2025.12.12 | ₩27,350 | ₩28,500 | ₩27,000 | ₩27,700 | +1.28% | 75만 |
|---|
| 2025.12.11 | ₩27,850 | ₩27,950 | ₩26,900 | ₩27,250 | -2.15% | 66.6만 |
|---|
| 2025.12.10 | ₩28,450 | ₩29,000 | ₩27,450 | ₩27,600 | -2.99% | 59.7만 |
|---|
| 2025.12.09 | ₩27,900 | ₩29,350 | ₩27,500 | ₩28,100 | +0.72% | 135.5만 |
|---|
| 2025.12.08 | ₩26,700 | ₩28,850 | ₩26,700 | ₩28,450 | +6.55% | 250.7만 |
|---|
| 2025.12.05 | ₩26,450 | ₩26,800 | ₩26,250 | ₩26,400 | -0.19% | 40만 |
|---|
| 2025.12.04 | ₩26,500 | ₩26,900 | ₩26,050 | ₩26,450 | -0.19% | 40.5만 |
|---|
| 2025.12.03 | ₩26,650 | ₩26,650 | ₩26,000 | ₩26,400 | -0.94% | 38.5만 |
|---|
| 2025.12.02 | ₩26,150 | ₩26,800 | ₩25,700 | ₩26,600 | +1.72% | 41.6만 |
|---|
| 2025.12.01 | ₩25,750 | ₩26,550 | ₩25,600 | ₩25,900 | +0.58% | 58.3만 |
|---|
| 2025.11.28 | ₩25,300 | ₩25,450 | ₩24,950 | ₩25,400 | +0.40% | 26.8만 |
|---|
| 2025.11.27 | ₩25,300 | ₩25,600 | ₩25,000 | ₩25,050 | -0.99% | 27.6만 |
|---|
| 2025.11.26 | ₩23,900 | ₩25,250 | ₩23,900 | ₩25,250 | +5.65% | 49.7만 |
|---|
| 2025.11.25 | ₩24,000 | ₩24,650 | ₩23,450 | ₩23,600 | -1.67% | 35.4만 |
|---|
| 2025.11.24 | ₩24,650 | ₩24,850 | ₩23,750 | ₩23,800 | -3.45% | 33.8만 |
|---|
| 2025.11.21 | ₩24,600 | ₩24,950 | ₩24,250 | ₩24,400 | -0.81% | 33.7만 |
|---|
| 2025.11.20 | ₩25,200 | ₩25,750 | ₩24,900 | ₩25,400 | +0.79% | 31.9만 |
|---|
| 2025.11.19 | ₩25,250 | ₩25,450 | ₩24,300 | ₩24,650 | -2.38% | 42만 |
|---|
| 2025.11.18 | ₩25,950 | ₩26,300 | ₩24,850 | ₩25,050 | -3.47% | 50.6만 |
|---|
| 2025.11.17 | ₩26,100 | ₩26,700 | ₩25,500 | ₩25,850 | -0.96% | 43.4만 |
|---|
| 2025.11.14 | ₩26,950 | ₩27,550 | ₩25,900 | ₩25,950 | -3.71% | 73.4만 |
|---|
| 2025.11.13 | ₩26,800 | ₩27,550 | ₩26,250 | ₩27,550 | +2.80% | 79.6만 |
|---|
| 2025.11.12 | ₩26,050 | ₩27,100 | ₩25,750 | ₩26,800 | +2.88% | 69.1만 |
|---|
| 2025.11.11 | ₩26,150 | ₩27,050 | ₩25,500 | ₩26,050 | -0.38% | 83.4만 |
|---|
| 2025.11.10 | ₩25,500 | ₩26,150 | ₩25,100 | ₩26,050 | +2.16% | 61.1만 |
|---|
| 2025.11.07 | ₩25,700 | ₩26,800 | ₩25,050 | ₩25,400 | -1.17% | 110.3만 |
|---|
| 2025.11.06 | ₩28,100 | ₩28,250 | ₩26,400 | ₩26,400 | -6.05% | 164.6만 |
|---|
| 2025.11.05 | ₩28,750 | ₩29,250 | ₩27,100 | ₩27,750 | -3.48% | 223.8만 |
|---|
| 2025.11.04 | ₩31,200 | ₩32,800 | ₩29,450 | ₩29,650 | -4.97% | 287.9만 |
|---|
| 2025.11.03 | ₩27,000 | ₩30,550 | ₩26,600 | ₩29,750 | +10.19% | 313.8만 |
|---|
| 2025.10.31 | ₩26,300 | ₩27,000 | ₩26,200 | ₩26,300 | 0.00% | 48.2만 |
|---|
| 2025.10.30 | ₩27,900 | ₩28,600 | ₩26,550 | ₩26,850 | -3.76% | 92.6만 |
|---|
| 2025.10.29 | ₩28,100 | ₩28,200 | ₩27,350 | ₩27,800 | -1.07% | 77.1만 |
|---|
| 2025.10.28 | ₩27,950 | ₩28,550 | ₩27,300 | ₩28,550 | +2.15% | 96.6만 |
|---|
| 2025.10.27 | ₩28,600 | ₩29,750 | ₩27,450 | ₩28,500 | -0.35% | 254.7만 |
|---|
| 2025.10.24 | ₩26,500 | ₩27,200 | ₩26,500 | ₩27,150 | +2.45% | 118.5만 |
|---|
| 2025.10.23 | ₩26,000 | ₩27,750 | ₩25,400 | ₩26,250 | +0.96% | 273.7만 |
|---|
| 2025.10.22 | ₩26,100 | ₩26,200 | ₩24,950 | ₩25,700 | -1.53% | 80.6만 |
|---|
| 2025.10.21 | ₩26,350 | ₩26,400 | ₩25,300 | ₩25,450 | -3.42% | 145.3만 |
|---|
| 2025.10.20 | ₩25,050 | ₩25,400 | ₩24,000 | ₩25,200 | +0.60% | 102.4만 |
|---|
| 2025.10.17 | ₩23,000 | ₩26,400 | ₩22,700 | ₩25,000 | +8.70% | 343.1만 |
|---|
| 2025.10.16 | ₩22,100 | ₩23,000 | ₩22,000 | ₩23,000 | +4.07% | 63만 |
|---|
| 2025.10.15 | ₩21,750 | ₩22,100 | ₩21,500 | ₩21,950 | +0.92% | 23.2만 |
|---|
| 2025.10.14 | ₩21,400 | ₩21,850 | ₩21,250 | ₩21,600 | +0.93% | 34.5만 |
|---|
| 2025.10.13 | ₩21,500 | ₩21,600 | ₩20,900 | ₩21,400 | -0.47% | 34.3만 |
|---|
| 2025.10.10 | ₩21,050 | ₩21,100 | ₩20,400 | ₩20,950 | -0.48% | 30만 |
|---|