시장 데이터를 불러오는 중
전체 종목
MH에탄올 과거 주가
023150.KS · KOSPI
주요 제품·사업: 주정,탄산가스 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023150.KS · KOSPI
주요 제품·사업: 주정,탄산가스 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,585 | ₩4,590 | ₩4,540 | ₩4,540 | -0.98% | 1.9만 |
| 2026.10.07 | ₩4,565 | ₩4,570 | ₩4,475 | ₩4,540 | -0.55% | 1.2만 |
| 2026.10.06 | ₩4,535 | ₩4,550 | ₩4,415 | ₩4,470 | -1.43% | 1.9만 |
| 2026.10.02 | ₩4,500 | ₩4,505 | ₩4,300 | ₩4,490 | -0.22% | 5.5만 |
| 2026.10.01 | ₩3,980 | ₩4,615 | ₩3,980 | ₩4,370 | +9.80% | 11.4만 |
| 2026.09.30 | ₩4,020 | ₩4,100 | ₩3,980 | ₩3,980 | -1.00% | 4.1천 |
| 2026.09.29 | ₩4,045 | ₩4,095 | ₩4,005 | ₩4,020 | -0.62% | 2.1천 |
| 2026.09.28 | ₩4,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,005 |
| ₩4,045 |
| -3.46% |
| 3.7천 |
| 2026.09.23 | ₩4,120 | ₩4,160 | ₩4,045 | ₩4,065 | -1.33% | 1.7천 |
|---|
| 2026.09.22 | ₩4,225 | ₩4,225 | ₩4,105 | ₩4,105 | -2.84% | 942 |
|---|
| 2026.09.21 | ₩4,225 | ₩4,240 | ₩4,065 | ₩4,105 | -2.84% | 2.3천 |
|---|
| 2026.09.18 | ₩4,145 | ₩4,145 | ₩4,075 | ₩4,080 | -1.57% | 2.1천 |
|---|
| 2026.09.17 | ₩4,120 | ₩4,150 | ₩4,060 | ₩4,080 | -0.97% | 7.8천 |
|---|
| 2026.09.16 | ₩4,125 | ₩4,135 | ₩4,050 | ₩4,110 | -0.36% | 3.7천 |
|---|
| 2026.09.15 | ₩4,280 | ₩4,280 | ₩4,075 | ₩4,125 | -3.62% | 6.9천 |
|---|
| 2026.09.14 | ₩4,225 | ₩4,225 | ₩4,130 | ₩4,130 | -2.25% | 4.2천 |
|---|
| 2026.09.11 | ₩4,200 | ₩4,350 | ₩4,140 | ₩4,140 | -1.43% | 6.1천 |
|---|
| 2026.09.10 | ₩4,200 | ₩4,240 | ₩4,165 | ₩4,200 | 0.00% | 3천 |
|---|
| 2026.09.09 | ₩4,245 | ₩4,245 | ₩4,130 | ₩4,230 | -0.35% | 3천 |
|---|
| 2026.09.08 | ₩4,080 | ₩4,300 | ₩4,080 | ₩4,170 | +2.21% | 1.5천 |
|---|
| 2026.09.07 | ₩4,105 | ₩4,145 | ₩4,080 | ₩4,095 | -0.24% | 2.5천 |
|---|
| 2026.09.04 | ₩4,120 | ₩4,160 | ₩4,090 | ₩4,105 | -0.36% | 1.1천 |
|---|
| 2026.09.03 | ₩4,235 | ₩4,235 | ₩4,080 | ₩4,120 | -2.72% | 9.1천 |
|---|
| 2026.09.02 | ₩4,155 | ₩4,155 | ₩4,070 | ₩4,085 | -1.68% | 1.9천 |
|---|
| 2026.09.01 | ₩4,135 | ₩4,200 | ₩4,105 | ₩4,155 | +0.48% | 2.8천 |
|---|
| 2026.08.31 | ₩4,250 | ₩4,250 | ₩4,105 | ₩4,135 | -2.71% | 7.4천 |
|---|
| 2026.08.28 | ₩4,150 | ₩4,250 | ₩4,120 | ₩4,135 | -0.36% | 3천 |
|---|
| 2026.08.27 | ₩4,170 | ₩4,175 | ₩4,140 | ₩4,150 | -0.48% | 2.9천 |
|---|
| 2026.08.26 | ₩4,580 | ₩4,580 | ₩4,150 | ₩4,170 | -8.95% | 2.8만 |
|---|
| 2026.08.25 | ₩4,125 | ₩4,700 | ₩4,010 | ₩4,360 | +5.70% | 6만 |
|---|
| 2026.08.24 | ₩4,150 | ₩4,150 | ₩4,075 | ₩4,075 | -1.81% | 2.3천 |
|---|
| 2026.08.21 | ₩4,155 | ₩4,200 | ₩4,000 | ₩4,070 | -2.05% | 2만 |
|---|
| 2026.08.20 | ₩4,200 | ₩4,200 | ₩4,140 | ₩4,185 | -0.36% | 2천 |
|---|
| 2026.08.19 | ₩4,190 | ₩4,190 | ₩4,065 | ₩4,135 | -1.31% | 2.3천 |
|---|
| 2026.08.18 | ₩4,135 | ₩4,200 | ₩4,125 | ₩4,135 | 0.00% | 4.7천 |
|---|
| 2026.08.14 | ₩4,155 | ₩4,240 | ₩4,135 | ₩4,190 | +0.84% | 1.6천 |
|---|
| 2026.08.13 | ₩4,200 | ₩4,200 | ₩4,135 | ₩4,155 | -1.07% | 1천 |
|---|
| 2026.08.12 | ₩4,270 | ₩4,270 | ₩4,135 | ₩4,200 | -1.64% | 847 |
|---|
| 2026.08.11 | ₩4,145 | ₩4,240 | ₩4,140 | ₩4,210 | +1.57% | 6.6천 |
|---|
| 2026.08.10 | ₩4,130 | ₩4,200 | ₩4,130 | ₩4,155 | +0.61% | 6천 |
|---|
| 2026.08.07 | ₩4,050 | ₩4,120 | ₩4,025 | ₩4,120 | +1.73% | 2.3천 |
|---|
| 2026.08.06 | ₩4,200 | ₩4,200 | ₩4,025 | ₩4,045 | -3.69% | 5.2천 |
|---|
| 2026.08.05 | ₩4,050 | ₩4,105 | ₩4,045 | ₩4,055 | +0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩4,010 | ₩4,145 | ₩4,000 | ₩4,050 | +1.00% | 6.6천 |
|---|
| 2026.08.03 | ₩4,020 | ₩4,035 | ₩3,965 | ₩4,010 | -0.25% | 1.9천 |
|---|
| 2026.07.31 | ₩4,090 | ₩4,090 | ₩3,960 | ₩4,035 | -1.34% | 4.9천 |
|---|
| 2026.07.30 | ₩3,935 | ₩4,045 | ₩3,865 | ₩4,030 | +2.41% | 9.3천 |
|---|
| 2026.07.29 | ₩3,970 | ₩4,085 | ₩3,870 | ₩3,935 | -0.88% | 5.9천 |
|---|
| 2026.07.28 | ₩4,000 | ₩4,065 | ₩3,895 | ₩3,935 | -1.63% | 4.7천 |
|---|
| 2026.07.27 | ₩4,185 | ₩4,185 | ₩3,900 | ₩4,000 | -4.42% | 4천 |
|---|
| 2026.07.24 | ₩4,290 | ₩4,290 | ₩4,020 | ₩4,045 | -5.71% | 1만 |
|---|
| 2026.07.23 | ₩4,225 | ₩4,225 | ₩4,060 | ₩4,180 | -1.07% | 3.8천 |
|---|
| 2026.07.22 | ₩4,245 | ₩4,245 | ₩4,055 | ₩4,105 | -3.30% | 3.2천 |
|---|
| 2026.07.21 | ₩4,045 | ₩4,150 | ₩4,045 | ₩4,080 | +0.87% | 9.5천 |
|---|
| 2026.07.20 | ₩4,215 | ₩4,215 | ₩4,045 | ₩4,045 | -4.03% | 4.5천 |
|---|
| 2026.07.16 | ₩4,535 | ₩4,535 | ₩4,165 | ₩4,245 | -6.39% | 6.3천 |
|---|
| 2026.07.15 | ₩4,550 | ₩4,550 | ₩4,380 | ₩4,380 | -3.74% | 6.7천 |
|---|
| 2026.07.14 | ₩4,515 | ₩4,515 | ₩4,315 | ₩4,380 | -2.99% | 5만 |
|---|
| 2026.07.13 | ₩4,590 | ₩4,630 | ₩4,505 | ₩4,550 | -0.87% | 8.7천 |
|---|
| 2026.07.10 | ₩4,485 | ₩4,620 | ₩4,410 | ₩4,560 | +1.67% | 2.1만 |
|---|
| 2026.07.09 | ₩4,525 | ₩4,560 | ₩4,425 | ₩4,485 | -0.88% | 2.2만 |
|---|
| 2026.07.08 | ₩4,360 | ₩4,590 | ₩4,360 | ₩4,525 | +3.78% | 2.3만 |
|---|
| 2026.07.07 | ₩4,700 | ₩4,700 | ₩4,385 | ₩4,440 | -5.53% | 7.7천 |
|---|
| 2026.07.06 | ₩4,510 | ₩4,630 | ₩4,510 | ₩4,570 | +1.33% | 1.7만 |
|---|
| 2026.07.03 | ₩4,600 | ₩4,600 | ₩4,450 | ₩4,560 | -0.87% | 2.5만 |
|---|
| 2026.07.02 | ₩4,450 | ₩4,500 | ₩4,335 | ₩4,470 | +0.45% | 2.8만 |
|---|
| 2026.07.01 | ₩4,390 | ₩4,455 | ₩4,225 | ₩4,380 | -0.23% | 2.9만 |
|---|
| 2026.06.30 | ₩4,380 | ₩4,380 | ₩4,220 | ₩4,305 | -1.71% | 1.7만 |
|---|
| 2026.06.29 | ₩4,255 | ₩4,380 | ₩4,005 | ₩4,270 | +0.35% | 2.3만 |
|---|
| 2026.06.26 | ₩4,175 | ₩4,195 | ₩4,000 | ₩4,120 | -1.32% | 3.2만 |
|---|
| 2026.06.25 | ₩3,985 | ₩4,240 | ₩3,865 | ₩3,995 | +0.25% | 3.3만 |
|---|
| 2026.06.24 | ₩3,910 | ₩3,990 | ₩3,860 | ₩3,985 | +1.92% | 2.3만 |
|---|
| 2026.06.23 | ₩3,960 | ₩4,100 | ₩3,905 | ₩3,940 | -0.51% | 1.7만 |
|---|
| 2026.06.22 | ₩4,160 | ₩4,210 | ₩3,980 | ₩4,040 | -2.88% | 1만 |
|---|
| 2026.06.19 | ₩4,380 | ₩4,380 | ₩4,035 | ₩4,100 | -6.39% | 1.9만 |
|---|
| 2026.06.18 | ₩4,385 | ₩4,385 | ₩4,150 | ₩4,315 | -1.60% | 2.2만 |
|---|
| 2026.06.17 | ₩4,380 | ₩4,380 | ₩4,305 | ₩4,310 | -1.60% | 8.1천 |
|---|
| 2026.06.16 | ₩4,265 | ₩4,380 | ₩4,245 | ₩4,380 | +2.70% | 2만 |
|---|
| 2026.06.15 | ₩4,240 | ₩4,395 | ₩4,225 | ₩4,265 | +0.59% | 2.2만 |
|---|
| 2026.06.12 | ₩4,225 | ₩4,380 | ₩4,225 | ₩4,335 | +2.60% | 3.3만 |
|---|
| 2026.06.11 | ₩4,195 | ₩4,260 | ₩4,150 | ₩4,225 | +0.72% | 2.2만 |
|---|
| 2026.06.10 | ₩4,145 | ₩4,250 | ₩4,115 | ₩4,195 | +1.21% | 2 |
|---|
| 2026.06.09 | ₩3,945 | ₩4,190 | ₩3,910 | ₩4,140 | +4.94% | 2.2만 |
|---|
| 2026.06.08 | ₩4,030 | ₩4,255 | ₩3,870 | ₩3,990 | -0.99% | 3.3만 |
|---|
| 2026.06.05 | ₩4,015 | ₩4,095 | ₩3,870 | ₩4,030 | +0.37% | 3.1만 |
|---|
| 2026.06.04 | ₩3,895 | ₩3,985 | ₩3,860 | ₩3,905 | +0.26% | 2.5만 |
|---|
| 2026.06.02 | ₩3,910 | ₩3,920 | ₩3,725 | ₩3,885 | -0.64% | 5.4만 |
|---|
| 2026.06.01 | ₩3,550 | ₩3,950 | ₩3,530 | ₩3,910 | +10.14% | 8.7만 |
|---|
| 2026.05.29 | ₩3,795 | ₩3,810 | ₩3,670 | ₩3,710 | -2.24% | 1.3만 |
|---|
| 2026.05.28 | ₩3,910 | ₩3,910 | ₩3,775 | ₩3,795 | -2.94% | 1.1만 |
|---|
| 2026.05.27 | ₩3,965 | ₩3,965 | ₩3,845 | ₩3,855 | -2.77% | 1.6만 |
|---|
| 2026.05.26 | ₩4,110 | ₩4,110 | ₩3,850 | ₩3,965 | -3.53% | 9.3천 |
|---|
| 2026.05.22 | ₩3,970 | ₩4,085 | ₩3,970 | ₩3,995 | +0.63% | 2.8만 |
|---|
| 2026.05.21 | ₩3,995 | ₩3,995 | ₩3,910 | ₩3,970 | -0.63% | 1.3만 |
|---|
| 2026.05.20 | ₩4,010 | ₩4,015 | ₩3,890 | ₩3,895 | -2.87% | 1.5만 |
|---|
| 2026.05.19 | ₩3,950 | ₩4,045 | ₩3,885 | ₩4,010 | +1.52% | 1.2만 |
|---|
| 2026.05.18 | ₩4,010 | ₩4,015 | ₩3,810 | ₩3,950 | -1.50% | 3.5만 |
|---|
| 2026.05.15 | ₩4,160 | ₩4,160 | ₩4,005 | ₩4,010 | -3.61% | 1.7만 |
|---|
| 2026.05.14 | ₩4,080 | ₩4,140 | ₩4,040 | ₩4,120 | +0.98% | 1.8만 |
|---|
| 2026.05.13 | ₩4,155 | ₩4,155 | ₩4,050 | ₩4,055 | -2.41% | 1.4만 |
|---|
| 2026.05.12 | ₩4,210 | ₩4,210 | ₩4,040 | ₩4,040 | -4.04% | 6.2만 |
|---|
| 2026.05.11 | ₩4,265 | ₩4,265 | ₩4,155 | ₩4,155 | -2.58% | 2.8만 |
|---|
| 2026.05.08 | ₩4,345 | ₩4,345 | ₩4,205 | ₩4,260 | -1.96% | 5.1만 |
|---|
| 2026.05.07 | ₩4,475 | ₩4,500 | ₩4,250 | ₩4,330 | -3.24% | 5.3만 |
|---|
| 2026.05.06 | ₩4,485 | ₩4,575 | ₩4,335 | ₩4,450 | -0.78% | 4.7만 |
|---|
| 2026.05.04 | ₩4,500 | ₩4,580 | ₩4,450 | ₩4,485 | -0.33% | 3.5만 |
|---|
| 2026.04.30 | ₩4,690 | ₩4,695 | ₩4,475 | ₩4,500 | -4.05% | 10.9만 |
|---|
| 2026.04.29 | ₩4,665 | ₩4,710 | ₩4,615 | ₩4,630 | -0.75% | 1.6만 |
|---|
| 2026.04.28 | ₩4,695 | ₩4,740 | ₩4,635 | ₩4,690 | -0.11% | 2.3만 |
|---|
| 2026.04.27 | ₩4,740 | ₩4,740 | ₩4,670 | ₩4,695 | -0.95% | 2만 |
|---|
| 2026.04.24 | ₩4,700 | ₩4,760 | ₩4,670 | ₩4,740 | +0.85% | 2.5만 |
|---|
| 2026.04.23 | ₩4,680 | ₩4,850 | ₩4,680 | ₩4,720 | +0.85% | 6.5만 |
|---|
| 2026.04.22 | ₩4,850 | ₩4,955 | ₩4,725 | ₩4,750 | -2.06% | 3.6만 |
|---|
| 2026.04.21 | ₩4,880 | ₩5,010 | ₩4,835 | ₩4,850 | -0.61% | 6.7만 |
|---|
| 2026.04.20 | ₩4,770 | ₩4,945 | ₩4,710 | ₩4,930 | +3.35% | 11.5만 |
|---|
| 2026.04.17 | ₩4,800 | ₩4,900 | ₩4,715 | ₩4,720 | -1.67% | 10.4만 |
|---|
| 2026.04.16 | ₩4,710 | ₩4,900 | ₩4,700 | ₩4,790 | +1.70% | 7.1만 |
|---|
| 2026.04.15 | ₩4,710 | ₩4,830 | ₩4,620 | ₩4,710 | 0.00% | 7.1만 |
|---|
| 2026.04.14 | ₩4,660 | ₩4,970 | ₩4,645 | ₩4,755 | +2.04% | 11.8만 |
|---|
| 2026.04.13 | ₩4,760 | ₩5,030 | ₩4,655 | ₩4,710 | -1.05% | 37만 |
|---|
| 2026.04.10 | ₩4,645 | ₩4,645 | ₩4,575 | ₩4,610 | -0.75% | 9.5만 |
|---|
| 2026.04.09 | ₩4,600 | ₩4,970 | ₩4,530 | ₩4,650 | +1.09% | 76만 |
|---|
| 2026.04.08 | ₩4,900 | ₩4,900 | ₩4,455 | ₩4,520 | -7.76% | 61.5만 |
|---|
| 2026.04.07 | ₩4,650 | ₩6,230 | ₩4,640 | ₩5,280 | +13.55% | 548.9만 |
|---|
| 2026.04.06 | ₩4,910 | ₩5,990 | ₩4,625 | ₩4,810 | -2.04% | 260.5만 |
|---|
| 2026.04.03 | ₩4,220 | ₩5,470 | ₩4,200 | ₩5,050 | +19.67% | 245.4만 |
|---|
| 2026.04.02 | ₩4,240 | ₩4,290 | ₩4,180 | ₩4,210 | -0.71% | 9천 |
|---|
| 2026.04.01 | ₩4,235 | ₩4,310 | ₩4,200 | ₩4,240 | +0.12% | 8.8천 |
|---|
| 2026.03.31 | ₩4,275 | ₩4,280 | ₩4,185 | ₩4,195 | -1.87% | 1.1만 |
|---|
| 2026.03.30 | ₩4,220 | ₩4,315 | ₩4,200 | ₩4,300 | +1.90% | 7.2천 |
|---|
| 2026.03.27 | ₩4,280 | ₩4,350 | ₩4,150 | ₩4,285 | +0.12% | 5.2천 |
|---|
| 2026.03.26 | ₩4,320 | ₩4,320 | ₩4,250 | ₩4,315 | -0.12% | 8.4천 |
|---|
| 2026.03.25 | ₩4,275 | ₩4,320 | ₩4,260 | ₩4,295 | +0.47% | 5.5천 |
|---|
| 2026.03.24 | ₩4,255 | ₩4,300 | ₩4,250 | ₩4,275 | +0.47% | 2.6천 |
|---|
| 2026.03.23 | ₩4,345 | ₩4,345 | ₩4,235 | ₩4,250 | -2.19% | 1.1만 |
|---|
| 2026.03.20 | ₩4,320 | ₩4,430 | ₩4,300 | ₩4,345 | +0.58% | 1.2만 |
|---|
| 2026.03.19 | ₩4,275 | ₩4,355 | ₩4,090 | ₩4,320 | +1.05% | 4.6천 |
|---|
| 2026.03.18 | ₩4,330 | ₩4,355 | ₩4,280 | ₩4,285 | -1.04% | 6.1천 |
|---|
| 2026.03.17 | ₩4,300 | ₩4,350 | ₩4,300 | ₩4,330 | +0.70% | 2.7천 |
|---|
| 2026.03.16 | ₩4,220 | ₩4,405 | ₩4,220 | ₩4,295 | +1.78% | 1.1만 |
|---|
| 2026.03.13 | ₩4,210 | ₩4,220 | ₩4,150 | ₩4,220 | +0.24% | 2.6만 |
|---|
| 2026.03.12 | ₩4,405 | ₩4,405 | ₩4,185 | ₩4,215 | -4.31% | 8.1천 |
|---|
| 2026.03.11 | ₩4,110 | ₩4,280 | ₩4,110 | ₩4,200 | +2.19% | 5.2천 |
|---|
| 2026.03.10 | ₩4,060 | ₩4,150 | ₩4,050 | ₩4,115 | +1.35% | 8.7천 |
|---|
| 2026.03.09 | ₩4,100 | ₩4,275 | ₩3,960 | ₩4,050 | -1.22% | 2.2만 |
|---|
| 2026.03.06 | ₩4,120 | ₩4,130 | ₩4,075 | ₩4,115 | -0.12% | 1.1만 |
|---|
| 2026.03.05 | ₩3,990 | ₩4,220 | ₩3,990 | ₩4,150 | +4.01% | 2.1만 |
|---|
| 2026.03.04 | ₩4,110 | ₩4,140 | ₩3,990 | ₩3,990 | -2.92% | 4.5만 |
|---|
| 2026.03.03 | ₩4,220 | ₩4,280 | ₩4,105 | ₩4,150 | -1.66% | 2만 |
|---|
| 2026.02.27 | ₩4,230 | ₩4,230 | ₩4,105 | ₩4,220 | -0.24% | 3.3만 |
|---|
| 2026.02.26 | ₩4,315 | ₩4,315 | ₩4,200 | ₩4,235 | -1.85% | 2.1만 |
|---|
| 2026.02.25 | ₩4,315 | ₩4,345 | ₩4,315 | ₩4,315 | 0.00% | 4천 |
|---|
| 2026.02.24 | ₩4,375 | ₩4,375 | ₩4,310 | ₩4,315 | -1.37% | 6천 |
|---|
| 2026.02.23 | ₩4,380 | ₩4,385 | ₩4,350 | ₩4,375 | -0.11% | 1.2만 |
|---|
| 2026.02.20 | ₩4,480 | ₩4,480 | ₩4,365 | ₩4,380 | -2.23% | 2.5만 |
|---|
| 2026.02.19 | ₩4,490 | ₩4,490 | ₩4,435 | ₩4,480 | -0.22% | 1.9만 |
|---|
| 2026.02.13 | ₩4,485 | ₩4,500 | ₩4,455 | ₩4,490 | +0.11% | 6.8천 |
|---|
| 2026.02.12 | ₩4,445 | ₩4,480 | ₩4,410 | ₩4,480 | +0.79% | 4.8천 |
|---|
| 2026.02.11 | ₩4,455 | ₩4,455 | ₩4,360 | ₩4,440 | -0.34% | 1.1만 |
|---|
| 2026.02.10 | ₩4,310 | ₩4,420 | ₩4,310 | ₩4,390 | +1.86% | 1.2만 |
|---|
| 2026.02.09 | ₩4,265 | ₩4,345 | ₩4,240 | ₩4,335 | +1.64% | 1.5만 |
|---|
| 2026.02.06 | ₩4,310 | ₩4,310 | ₩4,190 | ₩4,265 | -1.04% | 3.4만 |
|---|
| 2026.02.05 | ₩4,310 | ₩4,370 | ₩4,250 | ₩4,310 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩4,315 | ₩4,335 | ₩4,260 | ₩4,310 | -0.12% | 8.5천 |
|---|
| 2026.02.03 | ₩4,335 | ₩4,335 | ₩4,275 | ₩4,315 | -0.46% | 1.3만 |
|---|
| 2026.02.02 | ₩4,345 | ₩4,375 | ₩4,315 | ₩4,320 | -0.58% | 1.4만 |
|---|
| 2026.01.30 | ₩4,445 | ₩4,480 | ₩4,345 | ₩4,380 | -1.46% | 2.7만 |
|---|
| 2026.01.29 | ₩4,525 | ₩4,560 | ₩4,425 | ₩4,455 | -1.55% | 3.1만 |
|---|
| 2026.01.28 | ₩4,630 | ₩4,630 | ₩4,530 | ₩4,540 | -1.94% | 1.3만 |
|---|
| 2026.01.27 | ₩4,580 | ₩4,685 | ₩4,555 | ₩4,560 | -0.44% | 8천 |
|---|
| 2026.01.26 | ₩4,580 | ₩4,600 | ₩4,540 | ₩4,590 | +0.22% | 1만 |
|---|
| 2026.01.23 | ₩4,600 | ₩4,600 | ₩4,565 | ₩4,575 | -0.54% | 1만 |
|---|
| 2026.01.22 | ₩4,655 | ₩4,655 | ₩4,515 | ₩4,625 | -0.64% | 3만 |
|---|
| 2026.01.21 | ₩4,760 | ₩4,760 | ₩4,630 | ₩4,645 | -2.42% | 7.5천 |
|---|
| 2026.01.20 | ₩4,680 | ₩4,860 | ₩4,680 | ₩4,700 | +0.43% | 3.5천 |
|---|
| 2026.01.19 | ₩4,725 | ₩4,785 | ₩4,660 | ₩4,685 | -0.85% | 1.3만 |
|---|
| 2026.01.16 | ₩4,725 | ₩4,775 | ₩4,725 | ₩4,725 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩4,715 | ₩4,780 | ₩4,715 | ₩4,725 | +0.21% | 8.4천 |
|---|
| 2026.01.14 | ₩4,765 | ₩4,800 | ₩4,710 | ₩4,750 | -0.31% | 3천 |
|---|
| 2026.01.13 | ₩4,750 | ₩4,790 | ₩4,745 | ₩4,750 | 0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩4,765 | ₩4,870 | ₩4,750 | ₩4,765 | 0.00% | 8천 |
|---|
| 2026.01.09 | ₩4,745 | ₩4,825 | ₩4,740 | ₩4,765 | +0.42% | 5.4천 |
|---|
| 2026.01.08 | ₩4,900 | ₩4,900 | ₩4,715 | ₩4,735 | -3.37% | 9천 |
|---|
| 2026.01.07 | ₩4,800 | ₩4,825 | ₩4,785 | ₩4,800 | 0.00% | 6.4천 |
|---|
| 2026.01.06 | ₩4,900 | ₩4,900 | ₩4,830 | ₩4,835 | -1.33% | 3.9천 |
|---|
| 2026.01.05 | ₩4,970 | ₩4,970 | ₩4,870 | ₩4,880 | -1.81% | 4.8천 |
|---|
| 2026.01.02 | ₩4,870 | ₩4,970 | ₩4,845 | ₩4,870 | 0.00% | 8.5천 |
|---|
| 2025.12.30 | ₩4,830 | ₩4,900 | ₩4,830 | ₩4,870 | +0.83% | 4.4천 |
|---|
| 2025.12.29 | ₩4,950 | ₩4,955 | ₩4,885 | ₩4,905 | -0.91% | 1.3만 |
|---|
| 2025.12.26 | ₩5,080 | ₩5,080 | ₩4,925 | ₩5,040 | -0.79% | 7.7천 |
|---|
| 2025.12.24 | ₩5,080 | ₩5,080 | ₩4,975 | ₩4,995 | -1.67% | 6천 |
|---|
| 2025.12.23 | ₩5,080 | ₩5,080 | ₩4,975 | ₩5,000 | -1.57% | 1.1만 |
|---|
| 2025.12.22 | ₩5,070 | ₩5,070 | ₩4,990 | ₩5,050 | -0.39% | 438 |
|---|
| 2025.12.19 | ₩5,030 | ₩5,090 | ₩4,950 | ₩5,030 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩5,030 | ₩5,040 | ₩5,000 | ₩5,030 | 0.00% | 1.8천 |
|---|
| 2025.12.17 | ₩5,010 | ₩5,040 | ₩4,990 | ₩5,030 | +0.40% | 1.8천 |
|---|
| 2025.12.16 | ₩5,090 | ₩5,100 | ₩4,940 | ₩5,000 | -1.77% | 4천 |
|---|
| 2025.12.15 | ₩5,010 | ₩5,060 | ₩4,990 | ₩5,040 | +0.60% | 1.8천 |
|---|
| 2025.12.12 | ₩5,010 | ₩5,060 | ₩4,990 | ₩5,010 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩5,010 | ₩5,050 | ₩5,000 | ₩5,010 | 0.00% | 2.5천 |
|---|
| 2025.12.10 | ₩5,010 | ₩5,050 | ₩4,990 | ₩5,010 | 0.00% | 2천 |
|---|
| 2025.12.09 | ₩5,080 | ₩5,080 | ₩4,975 | ₩5,010 | -1.38% | 3.7천 |
|---|
| 2025.12.08 | ₩5,090 | ₩5,120 | ₩5,000 | ₩5,080 | -0.20% | 6.3천 |
|---|
| 2025.12.05 | ₩5,080 | ₩5,110 | ₩5,030 | ₩5,090 | +0.20% | 4.7천 |
|---|
| 2025.12.04 | ₩5,090 | ₩5,140 | ₩5,010 | ₩5,080 | -0.20% | 2.8천 |
|---|
| 2025.12.03 | ₩5,040 | ₩5,090 | ₩5,020 | ₩5,060 | +0.40% | 2.9천 |
|---|
| 2025.12.02 | ₩5,000 | ₩5,050 | ₩4,995 | ₩5,040 | +0.80% | 8.3천 |
|---|
| 2025.12.01 | ₩4,970 | ₩5,050 | ₩4,970 | ₩4,995 | +0.50% | 2.9천 |
|---|
| 2025.11.28 | ₩4,995 | ₩5,020 | ₩4,970 | ₩4,990 | -0.10% | 1.5천 |
|---|
| 2025.11.27 | ₩5,040 | ₩5,040 | ₩4,970 | ₩4,975 | -1.29% | 2.1천 |
|---|
| 2025.11.26 | ₩4,935 | ₩5,000 | ₩4,935 | ₩4,995 | +1.22% | 2.7천 |
|---|
| 2025.11.25 | ₩4,970 | ₩5,000 | ₩4,900 | ₩4,935 | -0.70% | 2.8천 |
|---|
| 2025.11.24 | ₩4,970 | ₩5,010 | ₩4,950 | ₩4,950 | -0.40% | 1.3천 |
|---|
| 2025.11.21 | ₩4,980 | ₩5,010 | ₩4,930 | ₩4,970 | -0.20% | 7.2천 |
|---|
| 2025.11.20 | ₩4,950 | ₩5,020 | ₩4,940 | ₩4,995 | +0.91% | 4.7천 |
|---|
| 2025.11.19 | ₩5,010 | ₩5,010 | ₩4,960 | ₩4,965 | -0.90% | 7.8천 |
|---|
| 2025.11.18 | ₩4,990 | ₩5,050 | ₩4,685 | ₩5,010 | +0.40% | 9천 |
|---|
| 2025.11.17 | ₩4,970 | ₩4,990 | ₩4,930 | ₩4,940 | -0.60% | 1.4만 |
|---|
| 2025.11.14 | ₩4,980 | ₩5,000 | ₩4,970 | ₩4,990 | +0.20% | 8.7천 |
|---|
| 2025.11.13 | ₩4,960 | ₩5,020 | ₩4,960 | ₩4,995 | +0.71% | 2.1만 |
|---|
| 2025.11.12 | ₩4,960 | ₩4,995 | ₩4,960 | ₩4,995 | +0.71% | 5.7천 |
|---|
| 2025.11.11 | ₩5,000 | ₩5,000 | ₩4,920 | ₩4,960 | -0.80% | 7.8천 |
|---|
| 2025.11.10 | ₩4,940 | ₩4,975 | ₩4,920 | ₩4,960 | +0.40% | 1만 |
|---|
| 2025.11.07 | ₩4,970 | ₩4,975 | ₩4,910 | ₩4,940 | -0.60% | 3.7만 |
|---|
| 2025.11.06 | ₩4,970 | ₩4,970 | ₩4,915 | ₩4,970 | 0.00% | 1만 |
|---|
| 2025.11.05 | ₩5,040 | ₩5,040 | ₩4,850 | ₩4,930 | -2.18% | 1.7만 |
|---|
| 2025.11.04 | ₩4,920 | ₩4,960 | ₩4,915 | ₩4,930 | +0.20% | 1.1만 |
|---|
| 2025.11.03 | ₩4,985 | ₩4,985 | ₩4,905 | ₩4,920 | -1.30% | 3.9만 |
|---|
| 2025.10.31 | ₩4,955 | ₩5,010 | ₩4,950 | ₩4,985 | +0.61% | 2만 |
|---|
| 2025.10.30 | ₩5,050 | ₩5,050 | ₩4,965 | ₩4,980 | -1.39% | 1.7만 |
|---|
| 2025.10.29 | ₩5,050 | ₩5,050 | ₩5,020 | ₩5,030 | -0.40% | 7.7천 |
|---|
| 2025.10.28 | ₩5,050 | ₩5,060 | ₩5,020 | ₩5,050 | 0.00% | 8.8천 |
|---|
| 2025.10.27 | ₩5,040 | ₩5,070 | ₩5,030 | ₩5,050 | +0.20% | 8.9천 |
|---|
| 2025.10.24 | ₩5,050 | ₩5,060 | ₩5,030 | ₩5,040 | -0.20% | 8.6천 |
|---|
| 2025.10.23 | ₩5,030 | ₩5,050 | ₩5,010 | ₩5,050 | +0.40% | 3.3천 |
|---|
| 2025.10.22 | ₩5,060 | ₩5,060 | ₩5,030 | ₩5,040 | -0.40% | 5.5천 |
|---|
| 2025.10.21 | ₩5,060 | ₩5,090 | ₩5,030 | ₩5,030 | -0.59% | 1.3만 |
|---|
| 2025.10.20 | ₩5,080 | ₩5,090 | ₩5,030 | ₩5,060 | -0.39% | 4.4천 |
|---|
| 2025.10.17 | ₩5,050 | ₩5,080 | ₩5,030 | ₩5,070 | +0.40% | 9.2천 |
|---|
| 2025.10.16 | ₩5,090 | ₩5,090 | ₩5,040 | ₩5,050 | -0.79% | 8.2천 |
|---|
| 2025.10.15 | ₩5,070 | ₩5,070 | ₩5,040 | ₩5,050 | -0.39% | 4.9천 |
|---|
| 2025.10.14 | ₩5,020 | ₩5,080 | ₩5,020 | ₩5,070 | +1.00% | 4.1천 |
|---|
| 2025.10.13 | ₩5,050 | ₩5,130 | ₩5,040 | ₩5,050 | 0.00% | 7.7천 |
|---|
| 2025.10.10 | ₩5,150 | ₩5,150 | ₩5,090 | ₩5,100 | -0.97% | 1.3만 |
|---|