시장 데이터를 불러오는 중
전체 종목
KPX케미칼 과거 주가
025000.KS · KOSPI
주요 제품·사업: PPG,PU RESIN,우레탄수지,대향막박리재,반도체 CM PAD,Polyether Polyol,산업용기초화학제품…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025000.KS · KOSPI
주요 제품·사업: PPG,PU RESIN,우레탄수지,대향막박리재,반도체 CM PAD,Polyether Polyol,산업용기초화학제품…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩58,600 | ₩59,300 | ₩58,400 | ₩59,000 | +0.68% | 3.1천 |
| 2026.10.07 | ₩57,600 | ₩59,200 | ₩57,100 | ₩58,600 | +1.74% | 9.6천 |
| 2026.10.06 | ₩56,000 | ₩57,800 | ₩56,000 | ₩57,700 | +3.04% | 3.8천 |
| 2026.10.02 | ₩56,100 | ₩56,800 | ₩55,700 | ₩56,600 | +0.89% | 4.8천 |
| 2026.10.01 | ₩57,500 | ₩57,500 | ₩55,800 | ₩56,600 | -1.57% | 5.5천 |
| 2026.09.30 | ₩57,700 | ₩57,700 | ₩56,700 | ₩57,500 | -0.35% | 3.5천 |
| 2026.09.29 | ₩57,800 | ₩57,800 | ₩56,700 | ₩57,700 | -0.17% | 4.2천 |
| 2026.09.28 | ₩56,900 | ₩57,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,500 |
| ₩57,700 |
| +1.41% |
| 5.6천 |
| 2026.09.23 | ₩56,400 | ₩57,000 | ₩56,400 | ₩57,000 | +1.06% | 3천 |
|---|
| 2026.09.22 | ₩56,400 | ₩56,900 | ₩56,000 | ₩56,500 | +0.18% | 4.2천 |
|---|
| 2026.09.21 | ₩56,300 | ₩56,500 | ₩55,500 | ₩56,000 | -0.53% | 2.5천 |
|---|
| 2026.09.18 | ₩55,700 | ₩56,300 | ₩55,200 | ₩56,000 | +0.54% | 3.4천 |
|---|
| 2026.09.17 | ₩55,300 | ₩55,800 | ₩54,700 | ₩55,300 | 0.00% | 3.5천 |
|---|
| 2026.09.16 | ₩55,300 | ₩55,300 | ₩54,500 | ₩55,300 | 0.00% | 3.9천 |
|---|
| 2026.09.15 | ₩56,500 | ₩56,500 | ₩54,900 | ₩54,900 | -2.83% | 5.6천 |
|---|
| 2026.09.14 | ₩56,600 | ₩57,000 | ₩55,700 | ₩56,400 | -0.35% | 7천 |
|---|
| 2026.09.11 | ₩54,300 | ₩56,900 | ₩54,300 | ₩56,100 | +3.31% | 1.7만 |
|---|
| 2026.09.10 | ₩54,200 | ₩54,300 | ₩53,500 | ₩54,200 | 0.00% | 3.5천 |
|---|
| 2026.09.09 | ₩53,800 | ₩54,200 | ₩53,600 | ₩53,900 | +0.19% | 2천 |
|---|
| 2026.09.08 | ₩54,300 | ₩54,600 | ₩53,600 | ₩53,800 | -0.92% | 2.9천 |
|---|
| 2026.09.07 | ₩54,400 | ₩54,900 | ₩53,900 | ₩54,300 | -0.18% | 2.9천 |
|---|
| 2026.09.04 | ₩54,400 | ₩55,200 | ₩54,200 | ₩54,400 | 0.00% | 2.6천 |
|---|
| 2026.09.03 | ₩54,800 | ₩55,400 | ₩54,300 | ₩54,400 | -0.73% | 2.8천 |
|---|
| 2026.09.02 | ₩55,600 | ₩55,700 | ₩54,200 | ₩54,700 | -1.62% | 3.6천 |
|---|
| 2026.09.01 | ₩56,200 | ₩56,200 | ₩54,600 | ₩55,100 | -1.96% | 3.1천 |
|---|
| 2026.08.31 | ₩56,500 | ₩56,700 | ₩54,900 | ₩55,600 | -1.59% | 6.8천 |
|---|
| 2026.08.28 | ₩53,900 | ₩55,900 | ₩53,500 | ₩55,800 | +3.53% | 8.3천 |
|---|
| 2026.08.27 | ₩53,900 | ₩54,500 | ₩53,500 | ₩53,800 | -0.19% | 2.3천 |
|---|
| 2026.08.26 | ₩54,200 | ₩54,400 | ₩53,300 | ₩53,900 | -0.55% | 1.7천 |
|---|
| 2026.08.25 | ₩54,000 | ₩54,400 | ₩53,600 | ₩54,200 | +0.37% | 4.6천 |
|---|
| 2026.08.24 | ₩52,600 | ₩54,300 | ₩52,400 | ₩54,000 | +2.66% | 5.1천 |
|---|
| 2026.08.21 | ₩52,400 | ₩52,700 | ₩52,000 | ₩52,600 | +0.38% | 4.7천 |
|---|
| 2026.08.20 | ₩52,700 | ₩53,200 | ₩52,000 | ₩52,400 | -0.57% | 4.8천 |
|---|
| 2026.08.19 | ₩54,000 | ₩54,100 | ₩52,600 | ₩52,800 | -2.22% | 5.1천 |
|---|
| 2026.08.18 | ₩52,000 | ₩54,700 | ₩52,000 | ₩54,400 | +4.62% | 1.7만 |
|---|
| 2026.08.14 | ₩50,000 | ₩50,700 | ₩49,950 | ₩50,500 | +1.00% | 4.4천 |
|---|
| 2026.08.13 | ₩50,300 | ₩50,300 | ₩49,900 | ₩50,200 | -0.20% | 1.6천 |
|---|
| 2026.08.12 | ₩50,900 | ₩51,000 | ₩49,900 | ₩50,000 | -1.77% | 6.3천 |
|---|
| 2026.08.11 | ₩50,200 | ₩51,100 | ₩50,200 | ₩51,000 | +1.59% | 2.9천 |
|---|
| 2026.08.10 | ₩49,950 | ₩50,400 | ₩49,750 | ₩50,400 | +0.90% | 1.8천 |
|---|
| 2026.08.07 | ₩49,100 | ₩50,200 | ₩49,100 | ₩49,750 | +1.32% | 4.6천 |
|---|
| 2026.08.06 | ₩49,100 | ₩50,000 | ₩49,100 | ₩49,400 | +0.61% | 2.7천 |
|---|
| 2026.08.05 | ₩49,000 | ₩49,650 | ₩49,000 | ₩49,450 | +0.92% | 2.8천 |
|---|
| 2026.08.04 | ₩48,800 | ₩49,000 | ₩48,550 | ₩49,000 | +0.41% | 1.5천 |
|---|
| 2026.08.03 | ₩48,600 | ₩49,100 | ₩48,250 | ₩48,800 | +0.41% | 3.3천 |
|---|
| 2026.07.31 | ₩48,700 | ₩48,900 | ₩47,800 | ₩48,600 | -0.21% | 6.4천 |
|---|
| 2026.07.30 | ₩48,650 | ₩49,100 | ₩48,050 | ₩48,650 | 0.00% | 5.2천 |
|---|
| 2026.07.29 | ₩49,200 | ₩49,450 | ₩47,700 | ₩48,650 | -1.12% | 5천 |
|---|
| 2026.07.28 | ₩49,850 | ₩49,850 | ₩48,650 | ₩48,900 | -1.91% | 6.6천 |
|---|
| 2026.07.27 | ₩49,400 | ₩50,700 | ₩49,300 | ₩49,900 | +1.01% | 2.5천 |
|---|
| 2026.07.24 | ₩50,000 | ₩50,300 | ₩49,550 | ₩49,550 | -0.90% | 4.1천 |
|---|
| 2026.07.23 | ₩49,200 | ₩50,200 | ₩48,900 | ₩50,100 | +1.83% | 4.2천 |
|---|
| 2026.07.22 | ₩49,300 | ₩50,200 | ₩48,950 | ₩49,500 | +0.41% | 6.1천 |
|---|
| 2026.07.21 | ₩49,500 | ₩49,500 | ₩48,550 | ₩49,350 | -0.30% | 5.4천 |
|---|
| 2026.07.20 | ₩49,850 | ₩49,950 | ₩48,900 | ₩49,500 | -0.70% | 7.2천 |
|---|
| 2026.07.16 | ₩50,700 | ₩51,100 | ₩50,300 | ₩50,700 | 0.00% | 4.2천 |
|---|
| 2026.07.15 | ₩50,700 | ₩50,800 | ₩50,300 | ₩50,700 | 0.00% | 3.6천 |
|---|
| 2026.07.14 | ₩50,100 | ₩50,500 | ₩49,700 | ₩50,500 | +0.80% | 3.5천 |
|---|
| 2026.07.13 | ₩50,600 | ₩50,700 | ₩49,650 | ₩50,300 | -0.59% | 4.2천 |
|---|
| 2026.07.10 | ₩50,300 | ₩51,000 | ₩50,200 | ₩50,700 | +0.80% | 1.3천 |
|---|
| 2026.07.09 | ₩51,200 | ₩51,200 | ₩50,000 | ₩50,300 | -1.76% | 2.5천 |
|---|
| 2026.07.08 | ₩50,600 | ₩51,400 | ₩50,100 | ₩51,000 | +0.79% | 5.1천 |
|---|
| 2026.07.07 | ₩51,200 | ₩51,500 | ₩50,400 | ₩51,100 | -0.20% | 4.3천 |
|---|
| 2026.07.06 | ₩49,750 | ₩51,100 | ₩49,700 | ₩50,800 | +2.11% | 6.7천 |
|---|
| 2026.07.03 | ₩49,150 | ₩49,450 | ₩48,500 | ₩49,450 | +0.61% | 5.3천 |
|---|
| 2026.07.02 | ₩49,050 | ₩49,750 | ₩48,100 | ₩49,100 | +0.10% | 4천 |
|---|
| 2026.07.01 | ₩48,350 | ₩49,150 | ₩48,350 | ₩48,650 | +0.62% | 2.8천 |
|---|
| 2026.06.30 | ₩48,600 | ₩48,800 | ₩48,000 | ₩48,150 | -0.93% | 2천 |
|---|
| 2026.06.29 | ₩47,800 | ₩48,800 | ₩47,400 | ₩48,150 | +0.73% | 5.2천 |
|---|
| 2026.06.26 | ₩48,800 | ₩48,800 | ₩47,050 | ₩47,700 | -2.25% | 1.3만 |
|---|
| 2026.06.25 | ₩48,600 | ₩49,200 | ₩48,600 | ₩48,900 | +0.62% | 2.6천 |
|---|
| 2026.06.24 | ₩48,650 | ₩48,650 | ₩48,200 | ₩48,600 | -0.10% | 4.5천 |
|---|
| 2026.06.23 | ₩49,450 | ₩49,600 | ₩48,550 | ₩48,650 | -1.62% | 9.1천 |
|---|
| 2026.06.22 | ₩49,950 | ₩50,600 | ₩49,100 | ₩49,200 | -1.50% | 3.6천 |
|---|
| 2026.06.19 | ₩50,700 | ₩51,000 | ₩49,700 | ₩49,950 | -1.48% | 3.6천 |
|---|
| 2026.06.18 | ₩51,300 | ₩51,600 | ₩50,500 | ₩51,000 | -0.58% | 3.2천 |
|---|
| 2026.06.17 | ₩51,100 | ₩51,700 | ₩51,000 | ₩51,300 | +0.39% | 3.3천 |
|---|
| 2026.06.16 | ₩51,100 | ₩53,000 | ₩50,600 | ₩51,300 | +0.39% | 2.9천 |
|---|
| 2026.06.15 | ₩51,300 | ₩51,400 | ₩50,600 | ₩50,700 | -1.17% | 3.6천 |
|---|
| 2026.06.12 | ₩51,000 | ₩51,200 | ₩50,100 | ₩50,600 | -0.78% | 4천 |
|---|
| 2026.06.11 | ₩49,500 | ₩50,000 | ₩49,100 | ₩50,000 | +1.01% | 1.9천 |
|---|
| 2026.06.10 | ₩49,750 | ₩50,000 | ₩48,600 | ₩49,500 | -0.50% | 2.8천 |
|---|
| 2026.06.09 | ₩48,850 | ₩49,750 | ₩48,150 | ₩49,750 | +1.84% | 5.6천 |
|---|
| 2026.06.08 | ₩48,800 | ₩49,100 | ₩47,250 | ₩47,500 | -2.66% | 9.4천 |
|---|
| 2026.06.05 | ₩49,600 | ₩49,800 | ₩48,700 | ₩49,200 | -0.81% | 4.6천 |
|---|
| 2026.06.04 | ₩49,550 | ₩49,900 | ₩49,200 | ₩49,600 | +0.10% | 4.1천 |
|---|
| 2026.06.02 | ₩49,600 | ₩49,700 | ₩48,600 | ₩49,650 | +0.10% | 3.6천 |
|---|
| 2026.06.01 | ₩49,950 | ₩49,950 | ₩48,850 | ₩49,600 | -0.70% | 8.4천 |
|---|
| 2026.05.29 | ₩50,300 | ₩50,700 | ₩49,450 | ₩49,900 | -0.80% | 1만 |
|---|
| 2026.05.28 | ₩51,500 | ₩51,500 | ₩49,350 | ₩50,700 | -1.55% | 1만 |
|---|
| 2026.05.27 | ₩52,000 | ₩52,500 | ₩50,600 | ₩50,700 | -2.50% | 8.4천 |
|---|
| 2026.05.26 | ₩52,100 | ₩53,000 | ₩51,900 | ₩52,000 | -0.19% | 3.1천 |
|---|
| 2026.05.22 | ₩50,900 | ₩52,600 | ₩50,900 | ₩51,700 | +1.57% | 3.2천 |
|---|
| 2026.05.21 | ₩50,900 | ₩51,800 | ₩50,900 | ₩51,200 | +0.59% | 3.2천 |
|---|
| 2026.05.20 | ₩51,800 | ₩52,200 | ₩50,300 | ₩50,600 | -2.32% | 4.8천 |
|---|
| 2026.05.19 | ₩52,600 | ₩52,800 | ₩50,800 | ₩51,700 | -1.71% | 9.4천 |
|---|
| 2026.05.18 | ₩52,500 | ₩52,600 | ₩50,900 | ₩52,600 | +0.19% | 4.5천 |
|---|
| 2026.05.15 | ₩52,500 | ₩52,800 | ₩51,000 | ₩51,900 | -1.14% | 5.7천 |
|---|
| 2026.05.14 | ₩51,200 | ₩52,200 | ₩50,700 | ₩52,000 | +1.56% | 3.8천 |
|---|
| 2026.05.13 | ₩52,000 | ₩52,200 | ₩50,500 | ₩51,200 | -1.54% | 8.1천 |
|---|
| 2026.05.12 | ₩53,400 | ₩53,500 | ₩51,200 | ₩52,000 | -2.62% | 8.4천 |
|---|
| 2026.05.11 | ₩54,000 | ₩54,500 | ₩52,800 | ₩53,300 | -1.30% | 5.4천 |
|---|
| 2026.05.08 | ₩54,400 | ₩54,700 | ₩53,200 | ₩53,500 | -1.65% | 2.8천 |
|---|
| 2026.05.07 | ₩54,100 | ₩54,900 | ₩53,500 | ₩54,400 | +0.55% | 5.1천 |
|---|
| 2026.05.06 | ₩54,700 | ₩55,800 | ₩54,000 | ₩54,000 | -1.28% | 1.4만 |
|---|
| 2026.05.04 | ₩54,200 | ₩55,000 | ₩53,500 | ₩54,100 | -0.18% | 3.8천 |
|---|
| 2026.04.30 | ₩53,800 | ₩57,000 | ₩53,200 | ₩54,200 | +0.74% | 8.6천 |
|---|
| 2026.04.29 | ₩52,900 | ₩55,100 | ₩52,600 | ₩53,800 | +1.70% | 1.7만 |
|---|
| 2026.04.28 | ₩53,200 | ₩53,400 | ₩52,500 | ₩52,900 | -0.56% | 2.7천 |
|---|
| 2026.04.27 | ₩52,400 | ₩53,100 | ₩52,300 | ₩52,900 | +0.95% | 4.5천 |
|---|
| 2026.04.24 | ₩52,000 | ₩52,200 | ₩51,500 | ₩52,100 | +0.19% | 3.4천 |
|---|
| 2026.04.23 | ₩52,000 | ₩52,300 | ₩51,400 | ₩51,800 | -0.38% | 3.5천 |
|---|
| 2026.04.22 | ₩52,300 | ₩52,600 | ₩51,600 | ₩52,000 | -0.57% | 4천 |
|---|
| 2026.04.21 | ₩52,300 | ₩52,600 | ₩52,100 | ₩52,300 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩52,300 | ₩52,500 | ₩51,800 | ₩52,300 | 0.00% | 2.2천 |
|---|
| 2026.04.17 | ₩52,000 | ₩52,400 | ₩51,700 | ₩52,300 | +0.58% | 2.8천 |
|---|
| 2026.04.16 | ₩51,700 | ₩52,300 | ₩51,700 | ₩52,300 | +1.16% | 3.4천 |
|---|
| 2026.04.15 | ₩51,700 | ₩52,500 | ₩51,600 | ₩51,700 | 0.00% | 2.9천 |
|---|
| 2026.04.14 | ₩51,200 | ₩52,200 | ₩51,100 | ₩51,800 | +1.17% | 3.9천 |
|---|
| 2026.04.13 | ₩51,100 | ₩51,800 | ₩50,700 | ₩51,200 | +0.20% | 1.2만 |
|---|
| 2026.04.10 | ₩50,700 | ₩51,100 | ₩50,100 | ₩51,100 | +0.79% | 2.1천 |
|---|
| 2026.04.09 | ₩50,000 | ₩50,600 | ₩49,800 | ₩50,000 | 0.00% | 4.9천 |
|---|
| 2026.04.08 | ₩49,650 | ₩50,500 | ₩49,550 | ₩50,000 | +0.70% | 6.2천 |
|---|
| 2026.04.07 | ₩50,200 | ₩50,200 | ₩49,250 | ₩49,400 | -1.59% | 4.1천 |
|---|
| 2026.04.06 | ₩50,100 | ₩50,400 | ₩49,050 | ₩49,700 | -0.80% | 1.7천 |
|---|
| 2026.04.03 | ₩50,600 | ₩50,600 | ₩49,750 | ₩49,750 | -1.68% | 4.2천 |
|---|
| 2026.04.02 | ₩50,600 | ₩50,700 | ₩49,600 | ₩49,600 | -1.98% | 4천 |
|---|
| 2026.04.01 | ₩49,300 | ₩50,500 | ₩48,700 | ₩50,500 | +2.43% | 6천 |
|---|
| 2026.03.31 | ₩49,950 | ₩49,950 | ₩48,500 | ₩48,500 | -2.90% | 7.4천 |
|---|
| 2026.03.30 | ₩49,100 | ₩49,500 | ₩48,700 | ₩49,350 | +0.51% | 2.4천 |
|---|
| 2026.03.27 | ₩49,600 | ₩49,900 | ₩49,450 | ₩49,500 | -0.20% | 5.9천 |
|---|
| 2026.03.26 | ₩50,100 | ₩50,500 | ₩49,050 | ₩50,200 | +0.20% | 3.9천 |
|---|
| 2026.03.25 | ₩50,500 | ₩51,000 | ₩50,100 | ₩50,100 | -0.79% | 4천 |
|---|
| 2026.03.24 | ₩50,500 | ₩50,500 | ₩49,550 | ₩50,300 | -0.40% | 3.5천 |
|---|
| 2026.03.23 | ₩51,000 | ₩51,100 | ₩49,900 | ₩49,900 | -2.16% | 7천 |
|---|
| 2026.03.20 | ₩49,650 | ₩51,600 | ₩49,300 | ₩51,500 | +3.73% | 9.5천 |
|---|
| 2026.03.19 | ₩49,700 | ₩49,700 | ₩49,100 | ₩49,200 | -1.01% | 3.8천 |
|---|
| 2026.03.18 | ₩49,250 | ₩50,000 | ₩49,250 | ₩49,700 | +0.91% | 6.2천 |
|---|
| 2026.03.17 | ₩50,300 | ₩50,300 | ₩49,000 | ₩49,500 | -1.59% | 1.2만 |
|---|
| 2026.03.16 | ₩50,700 | ₩50,700 | ₩49,400 | ₩49,850 | -1.68% | 6.7천 |
|---|
| 2026.03.13 | ₩51,900 | ₩51,900 | ₩50,100 | ₩50,200 | -3.28% | 9.9천 |
|---|
| 2026.03.12 | ₩50,600 | ₩52,000 | ₩50,600 | ₩51,600 | +1.98% | 1.9천 |
|---|
| 2026.03.11 | ₩51,400 | ₩53,100 | ₩50,600 | ₩50,600 | -1.56% | 7.2천 |
|---|
| 2026.03.10 | ₩51,400 | ₩51,400 | ₩50,200 | ₩50,500 | -1.75% | 3.8천 |
|---|
| 2026.03.09 | ₩50,300 | ₩50,500 | ₩49,250 | ₩49,700 | -1.19% | 1.1만 |
|---|
| 2026.03.06 | ₩51,000 | ₩51,600 | ₩50,000 | ₩51,000 | 0.00% | 6.7천 |
|---|
| 2026.03.05 | ₩51,400 | ₩53,100 | ₩50,700 | ₩51,100 | -0.58% | 9.3천 |
|---|
| 2026.03.04 | ₩50,300 | ₩52,100 | ₩49,800 | ₩50,000 | -0.60% | 1.8만 |
|---|
| 2026.03.03 | ₩53,000 | ₩53,800 | ₩52,500 | ₩52,800 | -0.38% | 1.6만 |
|---|
| 2026.02.27 | ₩53,200 | ₩53,900 | ₩53,000 | ₩53,600 | +0.75% | 7.8천 |
|---|
| 2026.02.26 | ₩54,000 | ₩54,300 | ₩53,200 | ₩53,700 | -0.56% | 1.7만 |
|---|
| 2026.02.25 | ₩55,100 | ₩56,600 | ₩55,100 | ₩56,300 | +2.18% | 1.6만 |
|---|
| 2026.02.24 | ₩54,800 | ₩55,400 | ₩54,200 | ₩55,100 | +0.55% | 1.5만 |
|---|
| 2026.02.23 | ₩55,000 | ₩55,200 | ₩54,100 | ₩54,800 | -0.36% | 1.7만 |
|---|
| 2026.02.20 | ₩54,300 | ₩54,900 | ₩53,700 | ₩54,600 | +0.55% | 1.6만 |
|---|
| 2026.02.19 | ₩54,300 | ₩54,700 | ₩53,800 | ₩54,200 | -0.18% | 2.9만 |
|---|
| 2026.02.13 | ₩52,000 | ₩53,800 | ₩52,000 | ₩53,600 | +3.08% | 2.6만 |
|---|
| 2026.02.12 | ₩51,400 | ₩51,500 | ₩50,600 | ₩51,300 | -0.19% | 6.9천 |
|---|
| 2026.02.11 | ₩50,900 | ₩51,200 | ₩50,100 | ₩50,900 | 0.00% | 7.5천 |
|---|
| 2026.02.10 | ₩50,400 | ₩51,200 | ₩50,400 | ₩50,500 | +0.20% | 4.5천 |
|---|
| 2026.02.09 | ₩50,000 | ₩50,800 | ₩49,800 | ₩50,400 | +0.80% | 5.3천 |
|---|
| 2026.02.06 | ₩49,800 | ₩49,950 | ₩48,950 | ₩49,650 | -0.30% | 7.7천 |
|---|
| 2026.02.05 | ₩50,800 | ₩50,800 | ₩49,900 | ₩50,700 | -0.20% | 5.1천 |
|---|
| 2026.02.04 | ₩48,650 | ₩52,100 | ₩48,300 | ₩50,700 | +4.21% | 2.1만 |
|---|
| 2026.02.03 | ₩48,250 | ₩48,850 | ₩47,500 | ₩48,400 | +0.31% | 5.9천 |
|---|
| 2026.02.02 | ₩48,400 | ₩48,400 | ₩47,150 | ₩47,700 | -1.45% | 4.7천 |
|---|
| 2026.01.30 | ₩48,350 | ₩48,400 | ₩47,600 | ₩48,200 | -0.31% | 3.2천 |
|---|
| 2026.01.29 | ₩47,900 | ₩48,400 | ₩47,400 | ₩48,350 | +0.94% | 8천 |
|---|
| 2026.01.28 | ₩47,800 | ₩48,500 | ₩47,700 | ₩48,400 | +1.26% | 6.7천 |
|---|
| 2026.01.27 | ₩47,400 | ₩47,950 | ₩47,150 | ₩47,800 | +0.84% | 4.7천 |
|---|
| 2026.01.26 | ₩47,300 | ₩47,300 | ₩46,650 | ₩47,300 | 0.00% | 6.2천 |
|---|
| 2026.01.23 | ₩46,300 | ₩46,850 | ₩46,000 | ₩46,850 | +1.19% | 8천 |
|---|
| 2026.01.22 | ₩46,900 | ₩46,900 | ₩45,900 | ₩46,000 | -1.92% | 1.6만 |
|---|
| 2026.01.21 | ₩46,800 | ₩46,950 | ₩46,050 | ₩46,200 | -1.28% | 4천 |
|---|
| 2026.01.20 | ₩45,800 | ₩47,400 | ₩45,500 | ₩46,800 | +2.18% | 5.7천 |
|---|
| 2026.01.19 | ₩46,400 | ₩46,450 | ₩45,500 | ₩46,100 | -0.65% | 6.7천 |
|---|
| 2026.01.16 | ₩46,600 | ₩47,000 | ₩46,550 | ₩46,700 | +0.21% | 3.7천 |
|---|
| 2026.01.15 | ₩46,300 | ₩46,800 | ₩46,000 | ₩46,400 | +0.22% | 5.5천 |
|---|
| 2026.01.14 | ₩45,850 | ₩46,350 | ₩45,350 | ₩46,300 | +0.98% | 2.8천 |
|---|
| 2026.01.13 | ₩45,650 | ₩45,850 | ₩45,200 | ₩45,850 | +0.44% | 2.3천 |
|---|
| 2026.01.12 | ₩45,600 | ₩45,650 | ₩45,000 | ₩45,200 | -0.88% | 4.2천 |
|---|
| 2026.01.09 | ₩45,350 | ₩45,700 | ₩45,050 | ₩45,150 | -0.44% | 5.1천 |
|---|
| 2026.01.08 | ₩45,500 | ₩45,800 | ₩45,000 | ₩45,350 | -0.33% | 5.3천 |
|---|
| 2026.01.07 | ₩45,900 | ₩46,000 | ₩45,050 | ₩45,500 | -0.87% | 6.8천 |
|---|
| 2026.01.06 | ₩45,000 | ₩45,900 | ₩45,000 | ₩45,900 | +2.00% | 4.7천 |
|---|
| 2026.01.05 | ₩46,000 | ₩46,400 | ₩45,000 | ₩45,400 | -1.30% | 1.2만 |
|---|
| 2026.01.02 | ₩46,700 | ₩46,700 | ₩45,550 | ₩46,100 | -1.28% | 6.4천 |
|---|
| 2025.12.30 | ₩46,650 | ₩47,200 | ₩46,450 | ₩46,700 | +0.11% | 3.5천 |
|---|
| 2025.12.29 | ₩47,200 | ₩47,500 | ₩46,450 | ₩47,000 | -0.42% | 5.8천 |
|---|
| 2025.12.26 | ₩47,850 | ₩48,050 | ₩47,100 | ₩47,500 | -0.73% | 7.6천 |
|---|
| 2025.12.24 | ₩49,900 | ₩49,900 | ₩46,850 | ₩48,150 | -3.51% | 2.9만 |
|---|
| 2025.12.23 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.11.27 | ₩58,778 | ₩58,778 | ₩58,778 | ₩58,778 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩58,667 | ₩59,000 | ₩56,333 | ₩58,778 | +0.19% | 1.6만 |
|---|
| 2025.11.25 | ₩58,222 | ₩59,556 | ₩57,889 | ₩58,778 | +0.95% | 1.4만 |
|---|
| 2025.11.24 | ₩56,333 | ₩58,556 | ₩55,778 | ₩58,222 | +3.35% | 1.8만 |
|---|
| 2025.11.21 | ₩55,444 | ₩56,111 | ₩55,056 | ₩56,111 | +1.20% | 6.6천 |
|---|
| 2025.11.20 | ₩55,389 | ₩56,222 | ₩55,389 | ₩55,778 | +0.70% | 4.9천 |
|---|
| 2025.11.19 | ₩55,167 | ₩55,889 | ₩54,889 | ₩55,778 | +1.11% | 3.5천 |
|---|
| 2025.11.18 | ₩56,000 | ₩56,111 | ₩55,056 | ₩55,167 | -1.49% | 8.1천 |
|---|
| 2025.11.17 | ₩56,333 | ₩56,333 | ₩55,556 | ₩56,000 | -0.59% | 1.1만 |
|---|
| 2025.11.14 | ₩55,333 | ₩57,111 | ₩55,056 | ₩56,444 | +2.01% | 3.3만 |
|---|
| 2025.11.13 | ₩55,778 | ₩56,111 | ₩55,167 | ₩55,778 | 0.00% | 8.2천 |
|---|
| 2025.11.12 | ₩55,222 | ₩56,111 | ₩54,611 | ₩55,778 | +1.01% | 8.2천 |
|---|
| 2025.11.11 | ₩55,333 | ₩55,667 | ₩54,222 | ₩54,944 | -0.70% | 5.6천 |
|---|
| 2025.11.10 | ₩54,444 | ₩55,389 | ₩54,333 | ₩55,278 | +1.53% | 3.6천 |
|---|
| 2025.11.07 | ₩53,556 | ₩55,000 | ₩53,500 | ₩54,444 | +1.66% | 4.7천 |
|---|
| 2025.11.06 | ₩53,056 | ₩54,000 | ₩52,944 | ₩53,611 | +1.05% | 2.5천 |
|---|
| 2025.11.05 | ₩53,278 | ₩53,444 | ₩52,667 | ₩53,000 | -0.52% | 6.5천 |
|---|
| 2025.11.04 | ₩53,111 | ₩53,833 | ₩52,833 | ₩53,444 | +0.63% | 2.5천 |
|---|
| 2025.11.03 | ₩53,333 | ₩53,833 | ₩52,889 | ₩53,000 | -0.62% | 3.8천 |
|---|
| 2025.10.31 | ₩53,444 | ₩53,500 | ₩52,889 | ₩53,167 | -0.52% | 4.2천 |
|---|
| 2025.10.30 | ₩53,778 | ₩54,056 | ₩53,056 | ₩53,444 | -0.62% | 7.3천 |
|---|
| 2025.10.29 | ₩54,000 | ₩54,556 | ₩53,556 | ₩54,000 | 0.00% | 3.8천 |
|---|
| 2025.10.28 | ₩54,389 | ₩54,389 | ₩53,722 | ₩54,222 | -0.31% | 4.2천 |
|---|
| 2025.10.27 | ₩54,111 | ₩55,111 | ₩53,889 | ₩54,389 | +0.51% | 5.5천 |
|---|
| 2025.10.24 | ₩54,444 | ₩55,111 | ₩53,889 | ₩54,167 | -0.51% | 6.1천 |
|---|
| 2025.10.23 | ₩54,778 | ₩55,167 | ₩54,222 | ₩54,389 | -0.71% | 3.8천 |
|---|
| 2025.10.22 | ₩54,222 | ₩54,889 | ₩53,833 | ₩54,778 | +1.02% | 3.7천 |
|---|
| 2025.10.21 | ₩53,667 | ₩54,778 | ₩53,556 | ₩54,111 | +0.83% | 3.7천 |
|---|
| 2025.10.20 | ₩53,444 | ₩53,778 | ₩52,972 | ₩53,778 | +0.62% | 4.5천 |
|---|
| 2025.10.17 | ₩53,944 | ₩54,611 | ₩53,333 | ₩53,611 | -0.62% | 7.7천 |
|---|
| 2025.10.16 | ₩54,167 | ₩54,778 | ₩53,778 | ₩53,889 | -0.51% | 6.8천 |
|---|
| 2025.10.15 | ₩54,389 | ₩54,444 | ₩54,111 | ₩54,333 | -0.10% | 1.7천 |
|---|
| 2025.10.14 | ₩54,778 | ₩54,889 | ₩54,111 | ₩54,333 | -0.81% | 2.8천 |
|---|
| 2025.10.13 | ₩54,722 | ₩54,889 | ₩54,278 | ₩54,778 | +0.10% | 3.4천 |
|---|
| 2025.10.10 | ₩54,833 | ₩55,333 | ₩54,722 | ₩54,778 | -0.10% | 6.4천 |
|---|