시장 데이터를 불러오는 중
전체 종목
흥구석유 과거 주가
HeungGu Oil · 024060.KQ · KOSDAQ
주요 제품·사업: 휘발유등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
HeungGu Oil · 024060.KQ · KOSDAQ
주요 제품·사업: 휘발유등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,980 | ₩12,280 | ₩11,830 | ₩12,060 | +0.67% | 67.7만 |
| 2026.10.08 | ₩12,040 | ₩12,270 | ₩11,900 | ₩12,200 | +1.33% | 114.5만 |
| 2026.10.07 | ₩12,230 | ₩12,320 | ₩12,120 | ₩12,170 | -0.49% | 65.1만 |
| 2026.10.06 | ₩12,010 | ₩12,310 | ₩11,800 | ₩12,200 | +1.58% | 67.5만 |
| 2026.10.02 | ₩12,270 | ₩12,440 | ₩12,150 | ₩12,250 | -0.16% | 104.8만 |
| 2026.10.01 | ₩11,760 | ₩12,120 | ₩11,760 | ₩11,980 | +1.87% | 116.9만 |
| 2026.09.30 | ₩11,720 | ₩12,010 | ₩11,590 | ₩11,970 | +2.13% | 67.9만 |
| 2026.09.29 | ₩12,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,010 |
| ₩12,140 |
| -3.88% |
| 138.1만 |
| 2026.09.28 | ₩12,370 | ₩12,720 | ₩12,330 | ₩12,620 | +2.02% | 205.3만 |
|---|
| 2026.09.23 | ₩12,530 | ₩12,700 | ₩12,360 | ₩12,360 | -1.36% | 66.4만 |
|---|
| 2026.09.22 | ₩12,270 | ₩13,000 | ₩12,250 | ₩12,860 | +4.81% | 151.5만 |
|---|
| 2026.09.21 | ₩12,890 | ₩13,230 | ₩12,760 | ₩12,850 | -0.31% | 128.7만 |
|---|
| 2026.09.18 | ₩13,100 | ₩13,330 | ₩12,880 | ₩12,880 | -1.68% | 166.9만 |
|---|
| 2026.09.17 | ₩13,450 | ₩13,970 | ₩13,410 | ₩13,610 | +1.19% | 148.9만 |
|---|
| 2026.09.16 | ₩15,300 | ₩15,580 | ₩13,520 | ₩13,970 | -8.69% | 294.3만 |
|---|
| 2026.09.15 | ₩14,980 | ₩15,460 | ₩14,330 | ₩14,980 | 0.00% | 510.9만 |
|---|
| 2026.09.14 | ₩15,420 | ₩16,510 | ₩14,320 | ₩14,660 | -4.93% | 1072만 |
|---|
| 2026.09.11 | ₩17,010 | ₩17,310 | ₩14,600 | ₩14,610 | -14.11% | 1398.1만 |
|---|
| 2026.09.10 | ₩12,730 | ₩15,710 | ₩12,720 | ₩14,510 | +13.98% | 2228.6만 |
|---|
| 2026.09.09 | ₩12,440 | ₩12,800 | ₩11,920 | ₩12,090 | -2.81% | 426만 |
|---|
| 2026.09.08 | ₩11,300 | ₩12,090 | ₩10,950 | ₩11,990 | +6.11% | 509.1만 |
|---|
| 2026.09.07 | ₩11,030 | ₩11,240 | ₩10,940 | ₩11,230 | +1.81% | 118만 |
|---|
| 2026.09.04 | ₩10,600 | ₩11,000 | ₩10,600 | ₩10,820 | +2.08% | 121.4만 |
|---|
| 2026.09.03 | ₩11,210 | ₩12,330 | ₩10,610 | ₩10,620 | -5.26% | 592.6만 |
|---|
| 2026.09.02 | ₩11,000 | ₩12,150 | ₩10,990 | ₩11,570 | +5.18% | 916.1만 |
|---|
| 2026.09.01 | ₩10,180 | ₩10,630 | ₩10,180 | ₩10,210 | +0.29% | 128만 |
|---|
| 2026.08.31 | ₩10,410 | ₩10,420 | ₩9,950 | ₩10,060 | -3.36% | 79.4만 |
|---|
| 2026.08.28 | ₩9,860 | ₩9,970 | ₩9,700 | ₩9,950 | +0.91% | 36.5만 |
|---|
| 2026.08.27 | ₩9,800 | ₩9,920 | ₩9,700 | ₩9,750 | -0.51% | 24.4만 |
|---|
| 2026.08.26 | ₩9,900 | ₩9,900 | ₩9,600 | ₩9,760 | -1.41% | 60만 |
|---|
| 2026.08.25 | ₩9,950 | ₩10,220 | ₩9,800 | ₩10,130 | +1.81% | 41.7만 |
|---|
| 2026.08.24 | ₩9,990 | ₩10,180 | ₩9,920 | ₩10,110 | +1.20% | 41.8만 |
|---|
| 2026.08.21 | ₩10,670 | ₩10,780 | ₩10,160 | ₩10,160 | -4.78% | 83.6만 |
|---|
| 2026.08.20 | ₩10,520 | ₩10,640 | ₩10,440 | ₩10,510 | -0.10% | 62.7만 |
|---|
| 2026.08.19 | ₩11,400 | ₩11,400 | ₩10,550 | ₩10,640 | -6.67% | 117.8만 |
|---|
| 2026.08.18 | ₩11,010 | ₩11,500 | ₩10,890 | ₩11,400 | +3.54% | 259.6만 |
|---|
| 2026.08.14 | ₩10,700 | ₩10,750 | ₩10,510 | ₩10,730 | +0.28% | 88.7만 |
|---|
| 2026.08.13 | ₩10,810 | ₩10,970 | ₩10,610 | ₩10,880 | +0.65% | 89.8만 |
|---|
| 2026.08.12 | ₩10,800 | ₩11,360 | ₩10,660 | ₩11,020 | +2.04% | 225.4만 |
|---|
| 2026.08.11 | ₩11,000 | ₩11,140 | ₩10,600 | ₩10,750 | -2.27% | 162.5만 |
|---|
| 2026.08.10 | ₩10,390 | ₩10,620 | ₩10,210 | ₩10,500 | +1.06% | 85.5만 |
|---|
| 2026.08.07 | ₩10,400 | ₩10,590 | ₩10,080 | ₩10,470 | +0.67% | 146.7만 |
|---|
| 2026.08.06 | ₩10,110 | ₩10,250 | ₩10,010 | ₩10,170 | +0.59% | 87.4만 |
|---|
| 2026.08.05 | ₩10,090 | ₩10,540 | ₩10,010 | ₩10,230 | +1.39% | 137.9만 |
|---|
| 2026.08.04 | ₩9,810 | ₩10,620 | ₩9,810 | ₩10,540 | +7.44% | 140.2만 |
|---|
| 2026.08.03 | ₩10,330 | ₩10,340 | ₩9,540 | ₩9,900 | -4.16% | 166.5만 |
|---|
| 2026.07.31 | ₩10,500 | ₩11,170 | ₩10,320 | ₩11,140 | +6.10% | 231만 |
|---|
| 2026.07.30 | ₩10,820 | ₩11,380 | ₩10,620 | ₩10,910 | +0.83% | 297.8만 |
|---|
| 2026.07.29 | ₩9,990 | ₩11,570 | ₩9,990 | ₩10,510 | +5.21% | 674.4만 |
|---|
| 2026.07.28 | ₩10,490 | ₩10,770 | ₩9,760 | ₩9,990 | -4.77% | 133.1만 |
|---|
| 2026.07.27 | ₩12,330 | ₩12,600 | ₩10,910 | ₩10,990 | -10.87% | 254.4만 |
|---|
| 2026.07.24 | ₩15,070 | ₩15,250 | ₩13,800 | ₩14,120 | -6.30% | 729.2만 |
|---|
| 2026.07.23 | ₩13,340 | ₩14,460 | ₩13,300 | ₩13,870 | +3.97% | 593.4만 |
|---|
| 2026.07.22 | ₩12,530 | ₩13,710 | ₩12,330 | ₩13,710 | +9.42% | 531.9만 |
|---|
| 2026.07.21 | ₩13,140 | ₩13,850 | ₩12,280 | ₩12,430 | -5.40% | 417.1만 |
|---|
| 2026.07.20 | ₩13,200 | ₩13,800 | ₩12,550 | ₩13,440 | +1.82% | 960.7만 |
|---|
| 2026.07.16 | ₩13,060 | ₩13,330 | ₩11,900 | ₩12,010 | -8.04% | 480.8만 |
|---|
| 2026.07.15 | ₩12,050 | ₩13,200 | ₩12,010 | ₩12,580 | +4.40% | 566.6만 |
|---|
| 2026.07.14 | ₩12,740 | ₩13,990 | ₩12,310 | ₩12,680 | -0.47% | 1326.3만 |
|---|
| 2026.07.13 | ₩11,540 | ₩12,760 | ₩11,400 | ₩11,640 | +0.87% | 1407.9만 |
|---|
| 2026.07.10 | ₩10,440 | ₩11,150 | ₩10,120 | ₩10,840 | +3.83% | 357만 |
|---|
| 2026.07.09 | ₩10,660 | ₩12,900 | ₩10,300 | ₩10,780 | +1.13% | 2046.2만 |
|---|
| 2026.07.08 | ₩9,650 | ₩11,350 | ₩9,100 | ₩10,440 | +8.19% | 1126.3만 |
|---|
| 2026.07.07 | ₩9,020 | ₩9,190 | ₩8,950 | ₩9,100 | +0.89% | 18.1만 |
|---|
| 2026.07.06 | ₩9,250 | ₩9,370 | ₩8,920 | ₩9,100 | -1.62% | 20.2만 |
|---|
| 2026.07.03 | ₩9,230 | ₩9,290 | ₩9,000 | ₩9,290 | +0.65% | 18.2만 |
|---|
| 2026.07.02 | ₩9,270 | ₩9,430 | ₩9,160 | ₩9,210 | -0.65% | 17.8만 |
|---|
| 2026.07.01 | ₩9,470 | ₩9,700 | ₩9,250 | ₩9,500 | +0.32% | 17.7만 |
|---|
| 2026.06.30 | ₩9,630 | ₩9,800 | ₩9,320 | ₩9,470 | -1.66% | 19.9만 |
|---|
| 2026.06.29 | ₩9,200 | ₩9,690 | ₩9,200 | ₩9,650 | +4.89% | 23.1만 |
|---|
| 2026.06.26 | ₩9,750 | ₩9,820 | ₩9,140 | ₩9,200 | -5.64% | 28.8만 |
|---|
| 2026.06.25 | ₩9,730 | ₩10,150 | ₩9,580 | ₩9,620 | -1.13% | 24.8만 |
|---|
| 2026.06.24 | ₩9,600 | ₩10,200 | ₩9,260 | ₩10,100 | +5.21% | 31.8만 |
|---|
| 2026.06.23 | ₩9,930 | ₩10,150 | ₩9,650 | ₩9,680 | -2.52% | 45.2만 |
|---|
| 2026.06.22 | ₩10,420 | ₩10,610 | ₩9,960 | ₩10,090 | -3.17% | 60.6만 |
|---|
| 2026.06.19 | ₩10,340 | ₩11,800 | ₩10,150 | ₩10,190 | -1.45% | 345.3만 |
|---|
| 2026.06.18 | ₩10,910 | ₩10,960 | ₩10,450 | ₩10,490 | -3.85% | 35.6만 |
|---|
| 2026.06.17 | ₩11,310 | ₩11,350 | ₩10,960 | ₩10,960 | -3.09% | 42.3만 |
|---|
| 2026.06.16 | ₩11,070 | ₩11,500 | ₩11,030 | ₩11,370 | +2.71% | 63.2만 |
|---|
| 2026.06.15 | ₩11,380 | ₩11,580 | ₩11,000 | ₩11,070 | -2.72% | 85.8만 |
|---|
| 2026.06.12 | ₩11,610 | ₩11,930 | ₩11,600 | ₩11,700 | +0.78% | 129.7만 |
|---|
| 2026.06.11 | ₩13,000 | ₩13,740 | ₩11,980 | ₩12,170 | -6.38% | 454.4만 |
|---|
| 2026.06.10 | ₩12,100 | ₩12,530 | ₩11,840 | ₩11,900 | -1.65% | 2.3천 |
|---|
| 2026.06.09 | ₩11,670 | ₩12,270 | ₩11,630 | ₩11,870 | +1.71% | 91.6만 |
|---|
| 2026.06.08 | ₩11,870 | ₩13,050 | ₩11,560 | ₩12,220 | +2.95% | 376.7만 |
|---|
| 2026.06.05 | ₩11,930 | ₩12,340 | ₩11,690 | ₩11,950 | +0.17% | 49.3만 |
|---|
| 2026.06.04 | ₩12,150 | ₩12,750 | ₩12,100 | ₩12,200 | +0.41% | 67.9만 |
|---|
| 2026.06.02 | ₩12,500 | ₩13,520 | ₩12,000 | ₩12,040 | -3.68% | 157.1만 |
|---|
| 2026.06.01 | ₩12,490 | ₩13,150 | ₩11,950 | ₩12,750 | +2.08% | 159.6만 |
|---|
| 2026.05.29 | ₩12,710 | ₩13,080 | ₩12,340 | ₩12,480 | -1.81% | 208.9만 |
|---|
| 2026.05.28 | ₩13,000 | ₩16,370 | ₩13,000 | ₩13,550 | +4.23% | 1575.9만 |
|---|
| 2026.05.27 | ₩13,280 | ₩13,480 | ₩12,950 | ₩13,160 | -0.90% | 61.3만 |
|---|
| 2026.05.26 | ₩13,630 | ₩13,740 | ₩13,160 | ₩13,300 | -2.42% | 78.6만 |
|---|
| 2026.05.22 | ₩13,800 | ₩14,190 | ₩13,760 | ₩14,120 | +2.32% | 56.3만 |
|---|
| 2026.05.21 | ₩13,520 | ₩14,020 | ₩13,520 | ₩13,870 | +2.59% | 61.9만 |
|---|
| 2026.05.20 | ₩13,980 | ₩14,280 | ₩13,620 | ₩13,850 | -0.93% | 59.4만 |
|---|
| 2026.05.19 | ₩14,510 | ₩14,910 | ₩14,010 | ₩14,150 | -2.48% | 100.8만 |
|---|
| 2026.05.18 | ₩15,140 | ₩15,390 | ₩14,060 | ₩14,700 | -2.91% | 159만 |
|---|
| 2026.05.15 | ₩14,500 | ₩15,770 | ₩14,330 | ₩15,130 | +4.34% | 421.1만 |
|---|
| 2026.05.14 | ₩14,620 | ₩15,060 | ₩14,470 | ₩14,600 | -0.14% | 130.9만 |
|---|
| 2026.05.13 | ₩16,060 | ₩16,600 | ₩14,740 | ₩14,740 | -8.22% | 319.8만 |
|---|
| 2026.05.12 | ₩15,450 | ₩18,900 | ₩15,250 | ₩15,620 | +1.10% | 1284.4만 |
|---|
| 2026.05.11 | ₩15,420 | ₩15,870 | ₩15,270 | ₩15,520 | +0.65% | 91.1만 |
|---|
| 2026.05.08 | ₩15,600 | ₩15,640 | ₩15,070 | ₩15,220 | -2.44% | 70.4만 |
|---|
| 2026.05.07 | ₩15,160 | ₩15,730 | ₩15,100 | ₩15,390 | +1.52% | 107.2만 |
|---|
| 2026.05.06 | ₩16,430 | ₩16,450 | ₩15,810 | ₩15,840 | -3.59% | 132.5만 |
|---|
| 2026.05.04 | ₩16,930 | ₩17,310 | ₩16,780 | ₩16,890 | -0.24% | 182.1만 |
|---|
| 2026.04.30 | ₩17,370 | ₩19,300 | ₩17,000 | ₩17,930 | +3.22% | 1407.8만 |
|---|
| 2026.04.29 | ₩17,500 | ₩17,630 | ₩16,860 | ₩16,940 | -3.20% | 109만 |
|---|
| 2026.04.28 | ₩17,530 | ₩17,690 | ₩17,180 | ₩17,280 | -1.43% | 85.9만 |
|---|
| 2026.04.27 | ₩17,820 | ₩17,820 | ₩17,250 | ₩17,470 | -1.96% | 95.2만 |
|---|
| 2026.04.24 | ₩17,940 | ₩18,120 | ₩17,710 | ₩17,830 | -0.61% | 97.7만 |
|---|
| 2026.04.23 | ₩17,800 | ₩18,670 | ₩17,440 | ₩17,770 | -0.17% | 444만 |
|---|
| 2026.04.22 | ₩17,980 | ₩18,470 | ₩17,650 | ₩17,710 | -1.50% | 192.1만 |
|---|
| 2026.04.21 | ₩18,100 | ₩18,100 | ₩17,630 | ₩17,700 | -2.21% | 113.1만 |
|---|
| 2026.04.20 | ₩18,270 | ₩18,530 | ₩17,920 | ₩18,350 | +0.44% | 234.9만 |
|---|
| 2026.04.17 | ₩18,020 | ₩18,280 | ₩17,510 | ₩17,740 | -1.55% | 112.3만 |
|---|
| 2026.04.16 | ₩18,440 | ₩18,470 | ₩17,830 | ₩17,900 | -2.93% | 154.8만 |
|---|
| 2026.04.15 | ₩18,500 | ₩19,110 | ₩18,230 | ₩18,610 | +0.59% | 279.3만 |
|---|
| 2026.04.14 | ₩19,570 | ₩19,730 | ₩19,200 | ₩19,440 | -0.66% | 229.1만 |
|---|
| 2026.04.13 | ₩21,250 | ₩21,250 | ₩19,840 | ₩20,250 | -4.71% | 459.4만 |
|---|
| 2026.04.10 | ₩18,990 | ₩19,590 | ₩18,900 | ₩19,360 | +1.95% | 279.9만 |
|---|
| 2026.04.09 | ₩19,750 | ₩20,300 | ₩19,010 | ₩19,240 | -2.58% | 804.3만 |
|---|
| 2026.04.08 | ₩18,460 | ₩19,950 | ₩18,400 | ₩18,840 | +2.06% | 841.4만 |
|---|
| 2026.04.07 | ₩19,920 | ₩24,850 | ₩19,800 | ₩22,850 | +14.71% | 2446.2만 |
|---|
| 2026.04.06 | ₩22,250 | ₩22,350 | ₩20,500 | ₩20,800 | -6.52% | 411.2만 |
|---|
| 2026.04.03 | ₩21,700 | ₩23,150 | ₩20,450 | ₩22,000 | +1.38% | 1118.7만 |
|---|
| 2026.04.02 | ₩18,340 | ₩22,950 | ₩17,910 | ₩21,650 | +18.05% | 1960만 |
|---|
| 2026.04.01 | ₩17,770 | ₩19,060 | ₩17,670 | ₩18,400 | +3.55% | 240.2만 |
|---|
| 2026.03.31 | ₩21,050 | ₩21,250 | ₩19,070 | ₩19,240 | -8.60% | 369.1만 |
|---|
| 2026.03.30 | ₩21,950 | ₩22,450 | ₩20,400 | ₩20,550 | -6.38% | 439.7만 |
|---|
| 2026.03.27 | ₩21,850 | ₩22,950 | ₩19,610 | ₩21,000 | -3.89% | 589.1만 |
|---|
| 2026.03.26 | ₩19,100 | ₩22,000 | ₩18,910 | ₩21,000 | +9.95% | 1122만 |
|---|
| 2026.03.25 | ₩19,190 | ₩19,940 | ₩18,670 | ₩19,250 | +0.31% | 297.9만 |
|---|
| 2026.03.24 | ₩18,400 | ₩22,500 | ₩18,230 | ₩19,750 | +7.34% | 979.7만 |
|---|
| 2026.03.23 | ₩20,050 | ₩23,000 | ₩20,050 | ₩20,650 | +2.99% | 951.9만 |
|---|
| 2026.03.20 | ₩20,250 | ₩21,250 | ₩19,440 | ₩19,540 | -3.51% | 318만 |
|---|
| 2026.03.19 | ₩22,200 | ₩23,100 | ₩20,700 | ₩20,950 | -5.63% | 620.5만 |
|---|
| 2026.03.18 | ₩21,950 | ₩22,050 | ₩19,850 | ₩20,050 | -8.66% | 337만 |
|---|
| 2026.03.17 | ₩21,750 | ₩23,150 | ₩21,250 | ₩22,750 | +4.60% | 515.1만 |
|---|
| 2026.03.16 | ₩24,700 | ₩25,500 | ₩22,400 | ₩23,550 | -4.66% | 382.7만 |
|---|
| 2026.03.13 | ₩27,400 | ₩29,450 | ₩24,250 | ₩24,600 | -10.22% | 738.7만 |
|---|
| 2026.03.12 | ₩28,000 | ₩28,500 | ₩25,800 | ₩26,000 | -7.14% | 1304.8만 |
|---|
| 2026.03.11 | ₩24,500 | ₩30,500 | ₩23,650 | ₩25,500 | +4.08% | 1777.4만 |
|---|
| 2026.03.10 | ₩23,950 | ₩30,500 | ₩22,300 | ₩25,900 | +8.14% | 2225.2만 |
|---|
| 2026.03.09 | ₩32,000 | ₩33,450 | ₩27,000 | ₩27,950 | -12.66% | 1548.8만 |
|---|
| 2026.03.06 | ₩35,450 | ₩35,800 | ₩27,100 | ₩27,600 | -22.14% | 1759.2만 |
|---|
| 2026.03.05 | ₩25,850 | ₩36,200 | ₩23,800 | ₩32,700 | +26.50% | 5238.5만 |
|---|
| 2026.03.04 | ₩29,700 | ₩29,700 | ₩26,200 | ₩29,700 | 0.00% | 1634.3만 |
|---|
| 2026.03.03 | ₩22,850 | ₩22,850 | ₩22,850 | ₩22,850 | 0.00% | 194.7만 |
|---|
| 2026.02.27 | ₩18,650 | ₩19,200 | ₩17,500 | ₩17,610 | -5.58% | 463.5만 |
|---|
| 2026.02.26 | ₩21,100 | ₩21,850 | ₩18,880 | ₩19,230 | -8.86% | 830만 |
|---|
| 2026.02.25 | ₩20,800 | ₩22,850 | ₩20,500 | ₩21,100 | +1.44% | 1093.8만 |
|---|
| 2026.02.24 | ₩21,500 | ₩24,100 | ₩21,200 | ₩21,750 | +1.16% | 1587.3만 |
|---|
| 2026.02.23 | ₩17,690 | ₩23,500 | ₩17,200 | ₩21,850 | +23.52% | 4250.3만 |
|---|
| 2026.02.20 | ₩16,820 | ₩19,620 | ₩16,810 | ₩19,040 | +13.20% | 2444.6만 |
|---|
| 2026.02.19 | ₩14,300 | ₩15,680 | ₩14,290 | ₩15,310 | +7.06% | 469.1만 |
|---|
| 2026.02.13 | ₩13,710 | ₩14,040 | ₩13,410 | ₩13,770 | +0.44% | 103.5만 |
|---|
| 2026.02.12 | ₩14,440 | ₩14,790 | ₩14,260 | ₩14,260 | -1.25% | 119.9만 |
|---|
| 2026.02.11 | ₩14,670 | ₩14,880 | ₩14,280 | ₩14,570 | -0.68% | 134.4만 |
|---|
| 2026.02.10 | ₩14,260 | ₩15,360 | ₩13,960 | ₩14,610 | +2.45% | 573.8만 |
|---|
| 2026.02.09 | ₩13,850 | ₩14,410 | ₩13,670 | ₩14,240 | +2.82% | 217.9만 |
|---|
| 2026.02.06 | ₩13,390 | ₩15,450 | ₩13,200 | ₩14,620 | +9.19% | 955.1만 |
|---|
| 2026.02.05 | ₩14,070 | ₩14,380 | ₩13,560 | ₩13,700 | -2.63% | 211.9만 |
|---|
| 2026.02.04 | ₩13,680 | ₩13,940 | ₩13,440 | ₩13,730 | +0.37% | 203.6만 |
|---|
| 2026.02.03 | ₩13,150 | ₩13,440 | ₩12,960 | ₩13,140 | -0.08% | 153.9만 |
|---|
| 2026.02.02 | ₩14,490 | ₩15,000 | ₩13,510 | ₩13,610 | -6.07% | 476.9만 |
|---|
| 2026.01.30 | ₩14,960 | ₩15,950 | ₩14,320 | ₩15,390 | +2.87% | 1158만 |
|---|
| 2026.01.29 | ₩13,050 | ₩15,060 | ₩12,950 | ₩14,130 | +8.28% | 938.2만 |
|---|
| 2026.01.28 | ₩12,850 | ₩13,190 | ₩12,620 | ₩12,980 | +1.01% | 124.6만 |
|---|
| 2026.01.27 | ₩12,800 | ₩12,900 | ₩12,580 | ₩12,710 | -0.70% | 89만 |
|---|
| 2026.01.26 | ₩12,760 | ₩13,230 | ₩12,750 | ₩13,070 | +2.43% | 121.1만 |
|---|
| 2026.01.23 | ₩12,140 | ₩12,650 | ₩12,100 | ₩12,530 | +3.21% | 78.5만 |
|---|
| 2026.01.22 | ₩12,570 | ₩12,630 | ₩12,150 | ₩12,220 | -2.78% | 100.3만 |
|---|
| 2026.01.21 | ₩13,220 | ₩13,430 | ₩12,570 | ₩12,570 | -4.92% | 107.1만 |
|---|
| 2026.01.20 | ₩13,030 | ₩13,530 | ₩12,890 | ₩13,130 | +0.77% | 124.8만 |
|---|
| 2026.01.19 | ₩13,200 | ₩13,490 | ₩12,850 | ₩13,160 | -0.30% | 104.9만 |
|---|
| 2026.01.16 | ₩14,070 | ₩14,070 | ₩13,310 | ₩13,430 | -4.55% | 230.6만 |
|---|
| 2026.01.15 | ₩14,000 | ₩15,390 | ₩14,000 | ₩14,750 | +5.36% | 561.7만 |
|---|
| 2026.01.14 | ₩13,850 | ₩15,230 | ₩13,720 | ₩14,430 | +4.19% | 1089.8만 |
|---|
| 2026.01.13 | ₩13,200 | ₩13,950 | ₩13,000 | ₩13,550 | +2.65% | 271.5만 |
|---|
| 2026.01.12 | ₩13,100 | ₩14,350 | ₩12,660 | ₩13,510 | +3.13% | 651.3만 |
|---|
| 2026.01.09 | ₩12,790 | ₩13,090 | ₩12,530 | ₩12,600 | -1.49% | 122.3만 |
|---|
| 2026.01.08 | ₩12,580 | ₩12,930 | ₩12,000 | ₩12,430 | -1.19% | 113.6만 |
|---|
| 2026.01.07 | ₩12,410 | ₩13,150 | ₩12,350 | ₩12,550 | +1.13% | 155.2만 |
|---|
| 2026.01.06 | ₩12,430 | ₩14,100 | ₩12,240 | ₩12,820 | +3.14% | 878.3만 |
|---|
| 2026.01.05 | ₩12,300 | ₩13,440 | ₩11,830 | ₩12,370 | +0.57% | 408.2만 |
|---|
| 2026.01.02 | ₩11,850 | ₩12,000 | ₩11,640 | ₩11,730 | -1.01% | 7.6만 |
|---|
| 2025.12.30 | ₩11,730 | ₩11,870 | ₩11,700 | ₩11,860 | +1.11% | 7.9만 |
|---|
| 2025.12.29 | ₩11,640 | ₩11,730 | ₩11,500 | ₩11,660 | +0.17% | 6.7만 |
|---|
| 2025.12.26 | ₩11,850 | ₩11,860 | ₩11,690 | ₩11,750 | -0.84% | 8.7만 |
|---|
| 2025.12.24 | ₩11,900 | ₩12,040 | ₩11,810 | ₩11,880 | -0.17% | 11.2만 |
|---|
| 2025.12.23 | ₩11,900 | ₩11,980 | ₩11,750 | ₩11,820 | -0.67% | 9.8만 |
|---|
| 2025.12.22 | ₩11,680 | ₩11,890 | ₩11,680 | ₩11,790 | +0.94% | 9만 |
|---|
| 2025.12.19 | ₩11,640 | ₩11,700 | ₩11,540 | ₩11,670 | +0.26% | 8만 |
|---|
| 2025.12.18 | ₩12,140 | ₩12,450 | ₩11,640 | ₩11,640 | -4.12% | 47.5만 |
|---|
| 2025.12.17 | ₩11,720 | ₩11,880 | ₩11,630 | ₩11,660 | -0.51% | 8.7만 |
|---|
| 2025.12.16 | ₩11,980 | ₩12,020 | ₩11,660 | ₩11,680 | -2.50% | 14.3만 |
|---|
| 2025.12.15 | ₩12,060 | ₩12,110 | ₩11,950 | ₩11,980 | -0.66% | 7.8만 |
|---|
| 2025.12.12 | ₩12,110 | ₩12,140 | ₩12,030 | ₩12,120 | +0.08% | 7.6만 |
|---|
| 2025.12.11 | ₩12,010 | ₩12,130 | ₩11,990 | ₩12,110 | +0.83% | 9.6만 |
|---|
| 2025.12.10 | ₩11,990 | ₩12,030 | ₩11,940 | ₩12,030 | +0.33% | 6.5만 |
|---|
| 2025.12.09 | ₩12,050 | ₩12,070 | ₩11,960 | ₩11,990 | -0.50% | 10.6만 |
|---|
| 2025.12.08 | ₩12,300 | ₩12,300 | ₩12,000 | ₩12,110 | -1.54% | 10.4만 |
|---|
| 2025.12.05 | ₩12,300 | ₩12,300 | ₩12,180 | ₩12,300 | 0.00% | 7.2만 |
|---|
| 2025.12.04 | ₩12,370 | ₩12,370 | ₩12,230 | ₩12,250 | -0.97% | 7.9만 |
|---|
| 2025.12.03 | ₩12,400 | ₩12,440 | ₩12,250 | ₩12,370 | -0.24% | 11만 |
|---|
| 2025.12.02 | ₩12,280 | ₩12,470 | ₩12,190 | ₩12,400 | +0.98% | 16.2만 |
|---|
| 2025.12.01 | ₩12,140 | ₩12,380 | ₩12,140 | ₩12,350 | +1.73% | 18만 |
|---|
| 2025.11.28 | ₩12,000 | ₩12,150 | ₩11,970 | ₩12,140 | +1.17% | 6.9만 |
|---|
| 2025.11.27 | ₩12,020 | ₩12,120 | ₩11,980 | ₩12,000 | -0.17% | 5.5만 |
|---|
| 2025.11.26 | ₩11,980 | ₩12,040 | ₩11,930 | ₩12,030 | +0.42% | 5.8만 |
|---|
| 2025.11.25 | ₩12,070 | ₩12,160 | ₩11,960 | ₩11,980 | -0.75% | 5.4만 |
|---|
| 2025.11.24 | ₩11,910 | ₩12,190 | ₩11,910 | ₩12,020 | +0.92% | 7.8만 |
|---|
| 2025.11.21 | ₩11,910 | ₩12,030 | ₩11,850 | ₩11,910 | 0.00% | 9.6만 |
|---|
| 2025.11.20 | ₩12,020 | ₩12,150 | ₩11,970 | ₩12,090 | +0.58% | 8.1만 |
|---|
| 2025.11.19 | ₩12,150 | ₩12,180 | ₩11,930 | ₩12,050 | -0.82% | 8.6만 |
|---|
| 2025.11.18 | ₩12,370 | ₩12,370 | ₩12,070 | ₩12,070 | -2.43% | 12.7만 |
|---|
| 2025.11.17 | ₩12,360 | ₩12,430 | ₩12,230 | ₩12,390 | +0.24% | 15.3만 |
|---|
| 2025.11.14 | ₩12,240 | ₩12,450 | ₩12,170 | ₩12,280 | +0.33% | 14.5만 |
|---|
| 2025.11.13 | ₩12,350 | ₩12,350 | ₩12,140 | ₩12,240 | -0.89% | 13.8만 |
|---|
| 2025.11.12 | ₩12,280 | ₩12,450 | ₩12,280 | ₩12,380 | +0.81% | 19.5만 |
|---|
| 2025.11.11 | ₩12,270 | ₩12,365 | ₩12,170 | ₩12,240 | -0.24% | 8.6만 |
|---|
| 2025.11.10 | ₩12,030 | ₩12,270 | ₩12,020 | ₩12,260 | +1.91% | 10.2만 |
|---|
| 2025.11.07 | ₩12,130 | ₩12,140 | ₩11,950 | ₩12,030 | -0.82% | 12.2만 |
|---|
| 2025.11.06 | ₩12,210 | ₩12,300 | ₩12,070 | ₩12,190 | -0.16% | 15.6만 |
|---|
| 2025.11.05 | ₩12,290 | ₩12,500 | ₩12,030 | ₩12,250 | -0.33% | 29.2만 |
|---|
| 2025.11.04 | ₩12,250 | ₩12,420 | ₩12,130 | ₩12,220 | -0.24% | 18만 |
|---|
| 2025.11.03 | ₩12,300 | ₩12,380 | ₩12,190 | ₩12,260 | -0.33% | 16만 |
|---|
| 2025.10.31 | ₩12,280 | ₩12,330 | ₩12,200 | ₩12,290 | +0.08% | 10.1만 |
|---|
| 2025.10.30 | ₩12,570 | ₩12,570 | ₩12,270 | ₩12,280 | -2.31% | 27.1만 |
|---|
| 2025.10.29 | ₩12,590 | ₩12,650 | ₩12,460 | ₩12,570 | -0.16% | 17만 |
|---|
| 2025.10.28 | ₩12,750 | ₩12,760 | ₩12,540 | ₩12,590 | -1.25% | 19.6만 |
|---|
| 2025.10.27 | ₩12,790 | ₩12,840 | ₩12,630 | ₩12,750 | -0.31% | 24.5만 |
|---|
| 2025.10.24 | ₩13,060 | ₩13,100 | ₩12,770 | ₩12,790 | -2.07% | 53만 |
|---|
| 2025.10.23 | ₩13,210 | ₩13,400 | ₩12,710 | ₩12,810 | -3.03% | 137.3만 |
|---|
| 2025.10.22 | ₩12,430 | ₩12,660 | ₩12,410 | ₩12,590 | +1.29% | 20.6만 |
|---|
| 2025.10.21 | ₩12,480 | ₩12,650 | ₩12,420 | ₩12,430 | -0.40% | 17.5만 |
|---|
| 2025.10.20 | ₩12,450 | ₩12,480 | ₩12,290 | ₩12,400 | -0.40% | 16.7만 |
|---|
| 2025.10.17 | ₩12,610 | ₩12,610 | ₩12,390 | ₩12,450 | -1.27% | 18.1만 |
|---|
| 2025.10.16 | ₩12,560 | ₩12,730 | ₩12,480 | ₩12,720 | +1.27% | 25.4만 |
|---|
| 2025.10.15 | ₩12,340 | ₩12,580 | ₩12,300 | ₩12,540 | +1.62% | 17.4만 |
|---|
| 2025.10.14 | ₩12,290 | ₩12,850 | ₩12,200 | ₩12,450 | +1.30% | 55.4만 |
|---|
| 2025.10.13 | ₩12,140 | ₩12,350 | ₩11,970 | ₩12,280 | +1.15% | 15.1만 |
|---|