시장 데이터를 불러오는 중
전체 종목
케이티앤지 과거 주가
KT&G · 033780.KS · KOSPI
주요 제품·사업: 잎담배,제조담배,홍삼,홍삼제품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KT&G · 033780.KS · KOSPI
주요 제품·사업: 잎담배,제조담배,홍삼,홍삼제품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩178,600 | ₩180,800 | ₩177,400 | ₩177,400 | -0.67% | 21만 |
| 2026.10.07 | ₩176,100 | ₩179,800 | ₩176,100 | ₩179,600 | +1.99% | 18만 |
| 2026.10.06 | ₩179,300 | ₩179,300 | ₩175,300 | ₩176,400 | -1.62% | 21.4만 |
| 2026.10.02 | ₩175,200 | ₩176,900 | ₩174,300 | ₩176,900 | +0.97% | 14.6만 |
| 2026.10.01 | ₩176,600 | ₩178,000 | ₩174,000 | ₩174,700 | -1.08% | 15.6만 |
| 2026.09.30 | ₩177,400 | ₩179,700 | ₩175,700 | ₩176,200 | -0.68% | 26.5만 |
| 2026.09.29 | ₩176,100 | ₩177,700 | ₩173,500 | ₩177,200 | +0.62% | 29.1만 |
| 2026.09.28 | ₩174,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,700 |
| ₩175,400 |
| +0.63% |
| 19.3만 |
| 2026.09.23 | ₩177,700 | ₩178,800 | ₩173,300 | ₩174,300 | -1.91% | 26.7만 |
|---|
| 2026.09.22 | ₩173,800 | ₩177,700 | ₩169,800 | ₩177,300 | +2.01% | 36.9만 |
|---|
| 2026.09.21 | ₩171,900 | ₩174,400 | ₩171,800 | ₩173,800 | +1.11% | 17.3만 |
|---|
| 2026.09.18 | ₩173,500 | ₩173,700 | ₩171,000 | ₩172,000 | -0.86% | 27.3만 |
|---|
| 2026.09.17 | ₩172,700 | ₩174,200 | ₩171,100 | ₩173,800 | +0.64% | 19.3만 |
|---|
| 2026.09.16 | ₩170,800 | ₩172,400 | ₩169,000 | ₩172,000 | +0.70% | 25.4만 |
|---|
| 2026.09.15 | ₩171,100 | ₩172,700 | ₩169,500 | ₩170,800 | -0.18% | 15.4만 |
|---|
| 2026.09.14 | ₩170,100 | ₩173,200 | ₩169,400 | ₩173,100 | +1.76% | 15.3만 |
|---|
| 2026.09.11 | ₩169,100 | ₩172,000 | ₩168,100 | ₩171,800 | +1.60% | 16.8만 |
|---|
| 2026.09.10 | ₩167,500 | ₩170,900 | ₩167,400 | ₩169,100 | +0.96% | 34.2만 |
|---|
| 2026.09.09 | ₩169,900 | ₩169,900 | ₩167,200 | ₩168,400 | -0.88% | 18.8만 |
|---|
| 2026.09.08 | ₩171,000 | ₩171,500 | ₩168,600 | ₩169,800 | -0.70% | 23.7만 |
|---|
| 2026.09.07 | ₩174,000 | ₩174,000 | ₩169,400 | ₩170,300 | -2.13% | 21.9만 |
|---|
| 2026.09.04 | ₩174,700 | ₩174,800 | ₩171,700 | ₩172,500 | -1.26% | 16.1만 |
|---|
| 2026.09.03 | ₩174,200 | ₩179,000 | ₩172,500 | ₩174,700 | +0.29% | 17.7만 |
|---|
| 2026.09.02 | ₩173,700 | ₩175,200 | ₩172,000 | ₩174,400 | +0.40% | 24.9만 |
|---|
| 2026.09.01 | ₩175,400 | ₩176,900 | ₩174,200 | ₩174,900 | -0.29% | 11.5만 |
|---|
| 2026.08.31 | ₩175,700 | ₩178,100 | ₩174,200 | ₩178,100 | +1.37% | 45.3만 |
|---|
| 2026.08.28 | ₩173,300 | ₩176,300 | ₩172,100 | ₩176,300 | +1.73% | 12.7만 |
|---|
| 2026.08.27 | ₩174,500 | ₩176,000 | ₩172,900 | ₩174,500 | 0.00% | 16.3만 |
|---|
| 2026.08.26 | ₩175,500 | ₩176,000 | ₩174,000 | ₩174,700 | -0.46% | 10.7만 |
|---|
| 2026.08.25 | ₩174,600 | ₩176,200 | ₩171,500 | ₩175,400 | +0.46% | 23.9만 |
|---|
| 2026.08.24 | ₩173,000 | ₩173,500 | ₩170,200 | ₩173,200 | +0.12% | 10.5만 |
|---|
| 2026.08.21 | ₩170,600 | ₩173,000 | ₩169,500 | ₩172,300 | +1.00% | 14.4만 |
|---|
| 2026.08.20 | ₩172,600 | ₩174,000 | ₩170,400 | ₩171,900 | -0.41% | 24.3만 |
|---|
| 2026.08.19 | ₩174,100 | ₩175,700 | ₩172,000 | ₩175,500 | +0.80% | 17.2만 |
|---|
| 2026.08.18 | ₩174,300 | ₩176,600 | ₩172,200 | ₩176,600 | +1.32% | 41.2만 |
|---|
| 2026.08.14 | ₩174,000 | ₩177,400 | ₩174,000 | ₩176,000 | +1.15% | 41.7만 |
|---|
| 2026.08.13 | ₩177,500 | ₩179,400 | ₩173,800 | ₩173,800 | -2.08% | 58.8만 |
|---|
| 2026.08.12 | ₩179,900 | ₩183,800 | ₩176,500 | ₩177,400 | -1.39% | 28.8만 |
|---|
| 2026.08.11 | ₩185,800 | ₩185,800 | ₩178,500 | ₩179,900 | -3.18% | 25.9만 |
|---|
| 2026.08.10 | ₩186,600 | ₩188,800 | ₩180,600 | ₩185,700 | -0.48% | 25만 |
|---|
| 2026.08.07 | ₩180,800 | ₩189,000 | ₩173,100 | ₩188,800 | +4.42% | 36.3만 |
|---|
| 2026.08.06 | ₩176,000 | ₩182,700 | ₩175,900 | ₩182,700 | +3.81% | 29.2만 |
|---|
| 2026.08.05 | ₩174,500 | ₩177,000 | ₩173,600 | ₩176,000 | +0.86% | 26.8만 |
|---|
| 2026.08.04 | ₩173,800 | ₩178,000 | ₩173,700 | ₩175,600 | +1.04% | 22.3만 |
|---|
| 2026.08.03 | ₩175,600 | ₩181,400 | ₩173,600 | ₩175,600 | 0.00% | 31.2만 |
|---|
| 2026.07.31 | ₩184,200 | ₩184,900 | ₩175,800 | ₩179,100 | -2.77% | 50.3만 |
|---|
| 2026.07.30 | ₩183,500 | ₩190,400 | ₩183,400 | ₩185,800 | +1.25% | 35.6만 |
|---|
| 2026.07.29 | ₩183,600 | ₩191,500 | ₩181,400 | ₩182,600 | -0.54% | 44.2만 |
|---|
| 2026.07.28 | ₩183,100 | ₩184,900 | ₩180,300 | ₩181,700 | -0.76% | 28만 |
|---|
| 2026.07.27 | ₩182,700 | ₩185,800 | ₩181,500 | ₩182,600 | -0.05% | 17.3만 |
|---|
| 2026.07.24 | ₩177,800 | ₩184,000 | ₩177,800 | ₩182,600 | +2.70% | 24.1만 |
|---|
| 2026.07.23 | ₩175,200 | ₩179,600 | ₩175,200 | ₩179,600 | +2.51% | 20.7만 |
|---|
| 2026.07.22 | ₩178,300 | ₩181,400 | ₩176,100 | ₩176,600 | -0.95% | 25.4만 |
|---|
| 2026.07.21 | ₩177,400 | ₩181,000 | ₩175,000 | ₩178,200 | +0.45% | 17.5만 |
|---|
| 2026.07.20 | ₩181,600 | ₩181,900 | ₩173,900 | ₩179,400 | -1.21% | 23.9만 |
|---|
| 2026.07.16 | ₩173,200 | ₩180,600 | ₩171,700 | ₩179,900 | +3.87% | 27.8만 |
|---|
| 2026.07.15 | ₩174,600 | ₩177,800 | ₩171,500 | ₩172,500 | -1.20% | 27.4만 |
|---|
| 2026.07.14 | ₩178,600 | ₩178,700 | ₩170,300 | ₩171,000 | -4.26% | 37.8만 |
|---|
| 2026.07.13 | ₩174,700 | ₩180,700 | ₩173,100 | ₩174,300 | -0.23% | 26.7만 |
|---|
| 2026.07.10 | ₩180,000 | ₩181,800 | ₩173,000 | ₩173,500 | -3.61% | 33.3만 |
|---|
| 2026.07.09 | ₩184,500 | ₩185,000 | ₩174,600 | ₩176,400 | -4.39% | 34.5만 |
|---|
| 2026.07.08 | ₩183,000 | ₩187,000 | ₩180,000 | ₩184,300 | +0.71% | 34.4만 |
|---|
| 2026.07.07 | ₩174,200 | ₩183,400 | ₩171,800 | ₩183,400 | +5.28% | 40.2만 |
|---|
| 2026.07.06 | ₩174,700 | ₩176,700 | ₩170,500 | ₩172,600 | -1.20% | 10.8만 |
|---|
| 2026.07.03 | ₩175,900 | ₩177,500 | ₩170,700 | ₩175,100 | -0.45% | 20.5만 |
|---|
| 2026.07.02 | ₩169,000 | ₩175,600 | ₩165,300 | ₩173,000 | +2.37% | 26.4만 |
|---|
| 2026.07.01 | ₩171,700 | ₩172,600 | ₩166,400 | ₩167,100 | -2.68% | 27.8만 |
|---|
| 2026.06.30 | ₩170,400 | ₩172,500 | ₩169,200 | ₩169,700 | -0.41% | 29.6만 |
|---|
| 2026.06.29 | ₩169,000 | ₩172,700 | ₩165,000 | ₩172,700 | +2.19% | 27.7만 |
|---|
| 2026.06.26 | ₩169,700 | ₩171,600 | ₩164,000 | ₩167,400 | -1.36% | 25.4만 |
|---|
| 2026.06.25 | ₩170,900 | ₩175,200 | ₩167,900 | ₩170,500 | -0.23% | 23.4만 |
|---|
| 2026.06.24 | ₩175,000 | ₩175,300 | ₩168,000 | ₩168,600 | -3.66% | 26.6만 |
|---|
| 2026.06.23 | ₩177,200 | ₩180,300 | ₩171,000 | ₩172,600 | -2.60% | 31.2만 |
|---|
| 2026.06.22 | ₩180,700 | ₩180,700 | ₩174,200 | ₩174,900 | -3.21% | 16.1만 |
|---|
| 2026.06.19 | ₩181,500 | ₩182,700 | ₩176,600 | ₩180,000 | -0.83% | 31.1만 |
|---|
| 2026.06.18 | ₩185,400 | ₩187,200 | ₩179,600 | ₩180,400 | -2.70% | 20.1만 |
|---|
| 2026.06.17 | ₩186,300 | ₩189,100 | ₩181,300 | ₩187,200 | +0.48% | 31.1만 |
|---|
| 2026.06.16 | ₩188,000 | ₩192,400 | ₩183,700 | ₩185,000 | -1.60% | 45.9만 |
|---|
| 2026.06.15 | ₩191,300 | ₩192,000 | ₩186,700 | ₩188,500 | -1.46% | 35.1만 |
|---|
| 2026.06.12 | ₩188,900 | ₩190,000 | ₩185,100 | ₩187,800 | -0.58% | 30.7만 |
|---|
| 2026.06.11 | ₩185,000 | ₩186,100 | ₩181,400 | ₩185,100 | +0.05% | 63.5만 |
|---|
| 2026.06.10 | ₩182,000 | ₩185,900 | ₩180,800 | ₩185,100 | +1.70% | 134 |
|---|
| 2026.06.09 | ₩176,700 | ₩185,800 | ₩176,600 | ₩184,300 | +4.30% | 29.6만 |
|---|
| 2026.06.08 | ₩176,700 | ₩178,000 | ₩173,200 | ₩177,200 | +0.28% | 49.9만 |
|---|
| 2026.06.05 | ₩179,600 | ₩182,600 | ₩177,300 | ₩179,300 | -0.17% | 22.9만 |
|---|
| 2026.06.04 | ₩189,900 | ₩189,900 | ₩175,600 | ₩175,800 | -7.42% | 50.6만 |
|---|
| 2026.06.02 | ₩187,100 | ₩188,000 | ₩181,600 | ₩184,600 | -1.34% | 28.4만 |
|---|
| 2026.06.01 | ₩183,300 | ₩186,800 | ₩183,300 | ₩185,100 | +0.98% | 26.5만 |
|---|
| 2026.05.29 | ₩184,000 | ₩186,000 | ₩180,000 | ₩184,700 | +0.38% | 63.4만 |
|---|
| 2026.05.28 | ₩179,700 | ₩183,800 | ₩179,600 | ₩183,700 | +2.23% | 26.3만 |
|---|
| 2026.05.27 | ₩181,300 | ₩184,200 | ₩177,700 | ₩179,700 | -0.88% | 22.8만 |
|---|
| 2026.05.26 | ₩188,000 | ₩190,000 | ₩180,600 | ₩182,100 | -3.14% | 21.3만 |
|---|
| 2026.05.22 | ₩182,700 | ₩188,000 | ₩182,000 | ₩188,000 | +2.90% | 28.3만 |
|---|
| 2026.05.21 | ₩180,100 | ₩181,800 | ₩177,100 | ₩181,000 | +0.50% | 26.3만 |
|---|
| 2026.05.20 | ₩180,900 | ₩181,000 | ₩176,100 | ₩178,200 | -1.49% | 62만 |
|---|
| 2026.05.19 | ₩178,100 | ₩179,600 | ₩174,400 | ₩177,200 | -0.51% | 29.3만 |
|---|
| 2026.05.18 | ₩180,000 | ₩181,300 | ₩175,100 | ₩178,200 | -1.00% | 29.6만 |
|---|
| 2026.05.15 | ₩187,200 | ₩188,700 | ₩178,100 | ₩179,800 | -3.95% | 35.8만 |
|---|
| 2026.05.14 | ₩179,500 | ₩189,500 | ₩179,200 | ₩189,000 | +5.29% | 79.1만 |
|---|
| 2026.05.13 | ₩185,400 | ₩186,000 | ₩176,200 | ₩178,000 | -3.99% | 41.3만 |
|---|
| 2026.05.12 | ₩181,900 | ₩184,800 | ₩179,200 | ₩182,100 | +0.11% | 43.9만 |
|---|
| 2026.05.11 | ₩180,200 | ₩184,000 | ₩179,300 | ₩180,300 | +0.06% | 35.6만 |
|---|
| 2026.05.08 | ₩178,800 | ₩183,500 | ₩176,700 | ₩181,000 | +1.23% | 34.2만 |
|---|
| 2026.05.07 | ₩175,400 | ₩177,900 | ₩172,900 | ₩176,700 | +0.74% | 25.4만 |
|---|
| 2026.05.06 | ₩179,600 | ₩179,700 | ₩175,200 | ₩175,400 | -2.34% | 41.7만 |
|---|
| 2026.05.04 | ₩179,700 | ₩181,800 | ₩178,500 | ₩179,600 | -0.06% | 29.1만 |
|---|
| 2026.04.30 | ₩175,400 | ₩179,700 | ₩175,400 | ₩178,300 | +1.65% | 20.2만 |
|---|
| 2026.04.29 | ₩178,300 | ₩179,500 | ₩175,200 | ₩176,500 | -1.01% | 15.1만 |
|---|
| 2026.04.28 | ₩177,300 | ₩178,600 | ₩176,000 | ₩178,000 | +0.39% | 20만 |
|---|
| 2026.04.27 | ₩176,600 | ₩179,500 | ₩176,300 | ₩177,800 | +0.68% | 18.6만 |
|---|
| 2026.04.24 | ₩171,500 | ₩179,500 | ₩171,300 | ₩176,200 | +2.74% | 29.8만 |
|---|
| 2026.04.23 | ₩175,000 | ₩175,900 | ₩170,000 | ₩171,000 | -2.29% | 40.4만 |
|---|
| 2026.04.22 | ₩171,500 | ₩173,000 | ₩168,000 | ₩171,000 | -0.29% | 34.9만 |
|---|
| 2026.04.21 | ₩170,600 | ₩175,200 | ₩170,000 | ₩173,000 | +1.41% | 23.4만 |
|---|
| 2026.04.20 | ₩173,500 | ₩174,100 | ₩171,500 | ₩171,500 | -1.15% | 16.9만 |
|---|
| 2026.04.17 | ₩173,300 | ₩173,300 | ₩169,400 | ₩171,300 | -1.15% | 19.3만 |
|---|
| 2026.04.16 | ₩170,800 | ₩172,300 | ₩170,500 | ₩171,000 | +0.12% | 21.6만 |
|---|
| 2026.04.15 | ₩169,900 | ₩171,000 | ₩168,100 | ₩170,400 | +0.29% | 31.7만 |
|---|
| 2026.04.14 | ₩166,000 | ₩169,300 | ₩165,900 | ₩168,100 | +1.27% | 28.6만 |
|---|
| 2026.04.13 | ₩162,300 | ₩167,000 | ₩162,300 | ₩165,600 | +2.03% | 23.8만 |
|---|
| 2026.04.10 | ₩161,100 | ₩164,900 | ₩161,100 | ₩164,300 | +1.99% | 31.7만 |
|---|
| 2026.04.09 | ₩157,700 | ₩164,800 | ₩157,700 | ₩163,200 | +3.49% | 36.3만 |
|---|
| 2026.04.08 | ₩161,000 | ₩162,300 | ₩156,000 | ₩158,500 | -1.55% | 29.5만 |
|---|
| 2026.04.07 | ₩155,800 | ₩157,400 | ₩154,000 | ₩154,700 | -0.71% | 17.4만 |
|---|
| 2026.04.06 | ₩156,500 | ₩159,600 | ₩156,000 | ₩157,300 | +0.51% | 13.6만 |
|---|
| 2026.04.03 | ₩155,500 | ₩158,800 | ₩155,300 | ₩156,300 | +0.51% | 30.7만 |
|---|
| 2026.04.02 | ₩159,000 | ₩161,700 | ₩153,200 | ₩154,600 | -2.77% | 31.7만 |
|---|
| 2026.04.01 | ₩160,300 | ₩162,000 | ₩155,900 | ₩160,000 | -0.19% | 32.2만 |
|---|
| 2026.03.31 | ₩154,600 | ₩164,800 | ₩154,400 | ₩159,200 | +2.98% | 45.6만 |
|---|
| 2026.03.30 | ₩152,400 | ₩159,300 | ₩152,100 | ₩157,100 | +3.08% | 28.9만 |
|---|
| 2026.03.27 | ₩155,400 | ₩158,200 | ₩153,200 | ₩158,000 | +1.67% | 16.6만 |
|---|
| 2026.03.26 | ₩158,000 | ₩158,600 | ₩155,200 | ₩155,500 | -1.58% | 21.7만 |
|---|
| 2026.03.25 | ₩159,300 | ₩160,500 | ₩155,800 | ₩155,900 | -2.13% | 23.8만 |
|---|
| 2026.03.24 | ₩159,200 | ₩159,300 | ₩154,100 | ₩157,600 | -1.01% | 16만 |
|---|
| 2026.03.23 | ₩153,800 | ₩155,700 | ₩150,700 | ₩151,800 | -1.30% | 25.6만 |
|---|
| 2026.03.20 | ₩156,200 | ₩159,200 | ₩156,200 | ₩157,500 | +0.83% | 63.5만 |
|---|
| 2026.03.19 | ₩155,300 | ₩157,900 | ₩154,400 | ₩157,000 | +1.09% | 21.5만 |
|---|
| 2026.03.18 | ₩156,100 | ₩159,000 | ₩156,000 | ₩158,700 | +1.67% | 21.6만 |
|---|
| 2026.03.17 | ₩152,700 | ₩156,200 | ₩152,700 | ₩155,500 | +1.83% | 19.1만 |
|---|
| 2026.03.16 | ₩152,900 | ₩155,400 | ₩152,100 | ₩152,500 | -0.26% | 16.6만 |
|---|
| 2026.03.13 | ₩152,600 | ₩154,700 | ₩152,100 | ₩153,000 | +0.26% | 21.1만 |
|---|
| 2026.03.12 | ₩154,500 | ₩157,300 | ₩153,100 | ₩155,600 | +0.71% | 23.3만 |
|---|
| 2026.03.11 | ₩158,800 | ₩158,800 | ₩154,300 | ₩154,600 | -2.64% | 33.1만 |
|---|
| 2026.03.10 | ₩154,400 | ₩157,000 | ₩152,600 | ₩154,600 | +0.13% | 36.4만 |
|---|
| 2026.03.09 | ₩153,000 | ₩156,500 | ₩148,000 | ₩153,600 | +0.39% | 38.3만 |
|---|
| 2026.03.06 | ₩153,000 | ₩155,500 | ₩152,200 | ₩154,700 | +1.11% | 20.5만 |
|---|
| 2026.03.05 | ₩160,100 | ₩160,800 | ₩153,100 | ₩156,600 | -2.19% | 50.7만 |
|---|
| 2026.03.04 | ₩160,000 | ₩160,100 | ₩150,500 | ₩151,600 | -5.25% | 46.9만 |
|---|
| 2026.03.03 | ₩164,100 | ₩165,500 | ₩161,000 | ₩162,300 | -1.10% | 34.6만 |
|---|
| 2026.02.27 | ₩170,600 | ₩171,300 | ₩162,700 | ₩163,100 | -4.40% | 75.3만 |
|---|
| 2026.02.26 | ₩177,700 | ₩177,700 | ₩168,600 | ₩169,700 | -4.50% | 58.5만 |
|---|
| 2026.02.25 | ₩172,800 | ₩181,500 | ₩171,000 | ₩179,700 | +3.99% | 53.6만 |
|---|
| 2026.02.24 | ₩177,200 | ₩177,900 | ₩173,000 | ₩173,400 | -2.14% | 40만 |
|---|
| 2026.02.23 | ₩177,100 | ₩178,900 | ₩174,700 | ₩176,500 | -0.34% | 42.8만 |
|---|
| 2026.02.20 | ₩175,200 | ₩180,800 | ₩175,100 | ₩177,100 | +1.08% | 39.2만 |
|---|
| 2026.02.19 | ₩177,200 | ₩178,600 | ₩173,400 | ₩175,100 | -1.19% | 29.1만 |
|---|
| 2026.02.13 | ₩173,300 | ₩175,800 | ₩170,100 | ₩173,800 | +0.29% | 27.2만 |
|---|
| 2026.02.12 | ₩172,100 | ₩173,600 | ₩170,000 | ₩172,200 | +0.06% | 41.4만 |
|---|
| 2026.02.11 | ₩173,200 | ₩174,200 | ₩169,600 | ₩171,300 | -1.10% | 29.9만 |
|---|
| 2026.02.10 | ₩171,200 | ₩173,500 | ₩169,200 | ₩172,000 | +0.47% | 33.1만 |
|---|
| 2026.02.09 | ₩167,600 | ₩170,800 | ₩164,600 | ₩168,500 | +0.54% | 33.4만 |
|---|
| 2026.02.06 | ₩163,000 | ₩166,000 | ₩155,000 | ₩163,300 | +0.18% | 46.4만 |
|---|
| 2026.02.05 | ₩161,800 | ₩163,600 | ₩160,100 | ₩161,800 | 0.00% | 25.3만 |
|---|
| 2026.02.04 | ₩158,900 | ₩164,000 | ₩158,900 | ₩161,800 | +1.83% | 29.7만 |
|---|
| 2026.02.03 | ₩156,800 | ₩157,700 | ₩152,800 | ₩157,700 | +0.57% | 25.5만 |
|---|
| 2026.02.02 | ₩155,500 | ₩157,800 | ₩151,200 | ₩154,700 | -0.51% | 57.9만 |
|---|
| 2026.01.30 | ₩145,100 | ₩153,900 | ₩145,100 | ₩153,900 | +6.06% | 93.4만 |
|---|
| 2026.01.29 | ₩143,000 | ₩145,800 | ₩142,200 | ₩145,600 | +1.82% | 37.5만 |
|---|
| 2026.01.28 | ₩144,000 | ₩144,800 | ₩141,900 | ₩143,500 | -0.35% | 28.2만 |
|---|
| 2026.01.27 | ₩143,300 | ₩145,600 | ₩142,200 | ₩144,800 | +1.05% | 30.8만 |
|---|
| 2026.01.26 | ₩143,800 | ₩145,400 | ₩141,700 | ₩142,000 | -1.25% | 56.3만 |
|---|
| 2026.01.23 | ₩144,200 | ₩145,000 | ₩143,100 | ₩144,900 | +0.49% | 31.5만 |
|---|
| 2026.01.22 | ₩143,100 | ₩146,100 | ₩143,100 | ₩144,000 | +0.63% | 34.8만 |
|---|
| 2026.01.21 | ₩146,100 | ₩147,000 | ₩143,200 | ₩144,000 | -1.44% | 26.3만 |
|---|
| 2026.01.20 | ₩143,400 | ₩148,200 | ₩143,300 | ₩146,000 | +1.81% | 31.8만 |
|---|
| 2026.01.19 | ₩143,000 | ₩146,300 | ₩143,000 | ₩144,800 | +1.26% | 34.1만 |
|---|
| 2026.01.16 | ₩143,400 | ₩143,900 | ₩142,100 | ₩142,300 | -0.77% | 30만 |
|---|
| 2026.01.15 | ₩143,700 | ₩144,600 | ₩142,800 | ₩143,700 | 0.00% | 36.3만 |
|---|
| 2026.01.14 | ₩142,800 | ₩144,900 | ₩142,000 | ₩144,300 | +1.05% | 25.7만 |
|---|
| 2026.01.13 | ₩143,800 | ₩144,200 | ₩141,200 | ₩142,300 | -1.04% | 40.7만 |
|---|
| 2026.01.12 | ₩143,000 | ₩143,700 | ₩141,700 | ₩143,700 | +0.49% | 18.4만 |
|---|
| 2026.01.09 | ₩142,500 | ₩143,500 | ₩141,600 | ₩142,200 | -0.21% | 26만 |
|---|
| 2026.01.08 | ₩141,800 | ₩142,700 | ₩140,600 | ₩142,500 | +0.49% | 32.5만 |
|---|
| 2026.01.07 | ₩141,200 | ₩143,200 | ₩140,300 | ₩143,200 | +1.42% | 30.3만 |
|---|
| 2026.01.06 | ₩142,300 | ₩142,900 | ₩140,500 | ₩142,600 | +0.21% | 28.9만 |
|---|
| 2026.01.05 | ₩140,500 | ₩142,300 | ₩140,000 | ₩141,800 | +0.93% | 20.6만 |
|---|
| 2026.01.02 | ₩142,100 | ₩142,400 | ₩139,500 | ₩140,400 | -1.20% | 28.9만 |
|---|
| 2025.12.30 | ₩142,500 | ₩143,800 | ₩142,000 | ₩142,100 | -0.28% | 19.6만 |
|---|
| 2025.12.29 | ₩142,000 | ₩144,000 | ₩141,500 | ₩143,400 | +0.99% | 16.5만 |
|---|
| 2025.12.26 | ₩145,300 | ₩145,600 | ₩143,600 | ₩144,800 | -0.34% | 16.6만 |
|---|
| 2025.12.24 | ₩145,500 | ₩146,800 | ₩144,500 | ₩145,000 | -0.34% | 17.3만 |
|---|
| 2025.12.23 | ₩144,900 | ₩145,700 | ₩144,200 | ₩145,500 | +0.41% | 14.9만 |
|---|
| 2025.12.22 | ₩148,000 | ₩148,000 | ₩144,100 | ₩144,800 | -2.16% | 21.6만 |
|---|
| 2025.12.19 | ₩145,800 | ₩146,700 | ₩143,500 | ₩146,700 | +0.62% | 30만 |
|---|
| 2025.12.18 | ₩146,700 | ₩146,700 | ₩143,600 | ₩143,600 | -2.11% | 16.8만 |
|---|
| 2025.12.17 | ₩149,100 | ₩149,500 | ₩145,000 | ₩145,300 | -2.55% | 20.4만 |
|---|
| 2025.12.16 | ₩142,600 | ₩150,500 | ₩142,600 | ₩150,000 | +5.19% | 67.1만 |
|---|
| 2025.12.15 | ₩141,600 | ₩143,400 | ₩140,700 | ₩143,000 | +0.99% | 19.6만 |
|---|
| 2025.12.12 | ₩141,600 | ₩143,000 | ₩140,000 | ₩141,600 | 0.00% | 25만 |
|---|
| 2025.12.11 | ₩142,200 | ₩142,300 | ₩139,100 | ₩141,600 | -0.42% | 52.5만 |
|---|
| 2025.12.10 | ₩142,000 | ₩142,400 | ₩140,900 | ₩141,700 | -0.21% | 17.9만 |
|---|
| 2025.12.09 | ₩141,000 | ₩141,600 | ₩139,300 | ₩141,100 | +0.07% | 18.4만 |
|---|
| 2025.12.08 | ₩143,000 | ₩143,400 | ₩139,000 | ₩141,000 | -1.40% | 23.7만 |
|---|
| 2025.12.05 | ₩141,900 | ₩143,600 | ₩141,600 | ₩143,000 | +0.78% | 16.5만 |
|---|
| 2025.12.04 | ₩143,700 | ₩144,500 | ₩142,200 | ₩143,300 | -0.28% | 21.3만 |
|---|
| 2025.12.03 | ₩143,800 | ₩145,000 | ₩142,800 | ₩144,700 | +0.63% | 16.6만 |
|---|
| 2025.12.02 | ₩143,700 | ₩145,200 | ₩143,100 | ₩144,800 | +0.77% | 24.2만 |
|---|
| 2025.12.01 | ₩145,600 | ₩145,900 | ₩142,200 | ₩143,500 | -1.44% | 17.6만 |
|---|
| 2025.11.28 | ₩144,000 | ₩146,300 | ₩143,400 | ₩145,500 | +1.04% | 23.6만 |
|---|
| 2025.11.27 | ₩141,400 | ₩144,000 | ₩141,400 | ₩144,000 | +1.84% | 13.9만 |
|---|
| 2025.11.26 | ₩141,000 | ₩142,700 | ₩140,300 | ₩142,600 | +1.13% | 48만 |
|---|
| 2025.11.25 | ₩146,400 | ₩146,500 | ₩139,800 | ₩140,200 | -4.23% | 32.3만 |
|---|
| 2025.11.24 | ₩146,000 | ₩146,800 | ₩144,600 | ₩146,500 | +0.34% | 56.4만 |
|---|
| 2025.11.21 | ₩143,900 | ₩146,200 | ₩142,300 | ₩145,600 | +1.18% | 43.4만 |
|---|
| 2025.11.20 | ₩144,800 | ₩144,800 | ₩141,800 | ₩141,800 | -2.07% | 28.1만 |
|---|
| 2025.11.19 | ₩142,600 | ₩146,100 | ₩141,300 | ₩144,800 | +1.54% | 52.6만 |
|---|
| 2025.11.18 | ₩141,800 | ₩143,200 | ₩141,100 | ₩141,100 | -0.49% | 22.9만 |
|---|
| 2025.11.17 | ₩141,500 | ₩143,400 | ₩140,700 | ₩142,100 | +0.42% | 20.3만 |
|---|
| 2025.11.14 | ₩141,300 | ₩143,400 | ₩140,100 | ₩142,700 | +0.99% | 33.7만 |
|---|
| 2025.11.13 | ₩139,600 | ₩141,300 | ₩138,500 | ₩140,700 | +0.79% | 32.2만 |
|---|
| 2025.11.12 | ₩136,700 | ₩141,000 | ₩136,600 | ₩141,000 | +3.15% | 36.6만 |
|---|
| 2025.11.11 | ₩137,700 | ₩139,200 | ₩136,500 | ₩137,000 | -0.51% | 25.6만 |
|---|
| 2025.11.10 | ₩138,000 | ₩139,500 | ₩136,300 | ₩139,000 | +0.72% | 26.6만 |
|---|
| 2025.11.07 | ₩139,300 | ₩143,300 | ₩133,900 | ₩135,800 | -2.51% | 52.9만 |
|---|
| 2025.11.06 | ₩137,100 | ₩138,600 | ₩135,100 | ₩137,700 | +0.44% | 28.1만 |
|---|
| 2025.11.05 | ₩137,600 | ₩138,000 | ₩134,800 | ₩135,900 | -1.24% | 28.6만 |
|---|
| 2025.11.04 | ₩132,700 | ₩136,400 | ₩132,100 | ₩136,300 | +2.71% | 30.1만 |
|---|
| 2025.11.03 | ₩133,500 | ₩134,100 | ₩132,700 | ₩133,700 | +0.15% | 24.8만 |
|---|
| 2025.10.31 | ₩133,900 | ₩135,100 | ₩133,500 | ₩134,200 | +0.22% | 16.8만 |
|---|
| 2025.10.30 | ₩133,500 | ₩135,300 | ₩133,400 | ₩134,500 | +0.75% | 21.9만 |
|---|
| 2025.10.29 | ₩136,900 | ₩136,900 | ₩133,800 | ₩134,400 | -1.83% | 25.7만 |
|---|
| 2025.10.28 | ₩136,200 | ₩136,500 | ₩134,700 | ₩135,300 | -0.66% | 24.2만 |
|---|
| 2025.10.27 | ₩135,500 | ₩136,500 | ₩135,500 | ₩135,800 | +0.22% | 24.3만 |
|---|
| 2025.10.24 | ₩137,700 | ₩137,800 | ₩135,400 | ₩136,400 | -0.94% | 22.9만 |
|---|
| 2025.10.23 | ₩137,200 | ₩138,600 | ₩137,100 | ₩137,400 | +0.15% | 18.1만 |
|---|
| 2025.10.22 | ₩138,100 | ₩139,200 | ₩137,200 | ₩137,800 | -0.22% | 15.5만 |
|---|
| 2025.10.21 | ₩139,000 | ₩140,300 | ₩137,300 | ₩138,500 | -0.36% | 25.8만 |
|---|
| 2025.10.20 | ₩139,100 | ₩140,300 | ₩138,200 | ₩139,500 | +0.29% | 28만 |
|---|
| 2025.10.17 | ₩138,100 | ₩140,300 | ₩138,100 | ₩139,400 | +0.94% | 32.2만 |
|---|
| 2025.10.16 | ₩136,100 | ₩140,400 | ₩136,100 | ₩138,700 | +1.91% | 34.4만 |
|---|
| 2025.10.15 | ₩138,000 | ₩140,700 | ₩136,500 | ₩136,500 | -1.09% | 41.4만 |
|---|
| 2025.10.14 | ₩132,700 | ₩139,500 | ₩132,400 | ₩139,100 | +4.82% | 47.1만 |
|---|
| 2025.10.13 | ₩136,300 | ₩137,000 | ₩133,700 | ₩134,000 | -1.69% | 30만 |
|---|
| 2025.10.10 | ₩133,500 | ₩135,900 | ₩132,300 | ₩135,200 | +1.27% | 45.6만 |
|---|