시장 데이터를 불러오는 중
전체 종목
두산에너빌리티 과거 주가
Doosan Enerbility · 034020.KS · KOSPI
주요 제품·사업: 기관,터어빈,선박용엔진,주단조품,제강제품 제조/종합건설
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Doosan Enerbility · 034020.KS · KOSPI
주요 제품·사업: 기관,터어빈,선박용엔진,주단조품,제강제품 제조/종합건설
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩79,600 | ₩79,600 | ₩75,200 | ₩78,000 | -2.01% | 458.4만 |
| 2026.10.07 | ₩83,500 | ₩84,300 | ₩80,200 | ₩80,500 | -3.59% | 230.2만 |
| 2026.10.06 | ₩81,600 | ₩81,700 | ₩80,700 | ₩81,500 | -0.12% | 201.6만 |
| 2026.10.02 | ₩82,100 | ₩82,300 | ₩80,400 | ₩81,100 | -1.22% | 182.4만 |
| 2026.10.01 | ₩84,000 | ₩84,000 | ₩81,300 | ₩82,100 | -2.26% | 226만 |
| 2026.09.30 | ₩80,600 | ₩82,200 | ₩80,300 | ₩81,600 | +1.24% | 152.4만 |
| 2026.09.29 | ₩80,500 | ₩81,100 | ₩78,700 | ₩79,700 | -0.99% | 214.7만 |
| 2026.09.28 | ₩82,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,000 |
| ₩80,900 |
| ₩82,000 |
| -0.73% |
| 157.9만 |
| 2026.09.23 | ₩86,100 | ₩86,100 | ₩80,500 | ₩81,700 | -5.11% | 458.6만 |
|---|
| 2026.09.22 | ₩87,000 | ₩88,100 | ₩85,200 | ₩86,500 | -0.57% | 301.9만 |
|---|
| 2026.09.21 | ₩86,800 | ₩86,900 | ₩84,900 | ₩85,300 | -1.73% | 172.4만 |
|---|
| 2026.09.18 | ₩87,300 | ₩87,800 | ₩84,900 | ₩84,900 | -2.75% | 233.9만 |
|---|
| 2026.09.17 | ₩84,700 | ₩86,600 | ₩84,100 | ₩85,400 | +0.83% | 174.7만 |
|---|
| 2026.09.16 | ₩86,200 | ₩86,300 | ₩83,500 | ₩83,800 | -2.78% | 214.1만 |
|---|
| 2026.09.15 | ₩86,200 | ₩86,800 | ₩84,200 | ₩86,200 | 0.00% | 220.1만 |
|---|
| 2026.09.14 | ₩89,800 | ₩90,400 | ₩86,100 | ₩87,000 | -3.12% | 323.3만 |
|---|
| 2026.09.11 | ₩88,700 | ₩91,100 | ₩88,000 | ₩90,800 | +2.37% | 254.6만 |
|---|
| 2026.09.10 | ₩90,000 | ₩90,700 | ₩87,800 | ₩89,900 | -0.11% | 292.3만 |
|---|
| 2026.09.09 | ₩92,000 | ₩94,400 | ₩91,100 | ₩91,700 | -0.33% | 370.9만 |
|---|
| 2026.09.08 | ₩91,200 | ₩93,500 | ₩89,400 | ₩89,500 | -1.86% | 575.4만 |
|---|
| 2026.09.07 | ₩80,200 | ₩89,400 | ₩79,000 | ₩87,900 | +9.60% | 622.2만 |
|---|
| 2026.09.04 | ₩80,500 | ₩80,800 | ₩78,600 | ₩79,200 | -1.61% | 147.8만 |
|---|
| 2026.09.03 | ₩77,900 | ₩81,400 | ₩75,400 | ₩79,200 | +1.67% | 321.1만 |
|---|
| 2026.09.02 | ₩78,800 | ₩79,600 | ₩76,600 | ₩76,600 | -2.79% | 190.3만 |
|---|
| 2026.09.01 | ₩82,600 | ₩83,100 | ₩80,100 | ₩81,400 | -1.45% | 152.3만 |
|---|
| 2026.08.31 | ₩86,400 | ₩86,400 | ₩81,700 | ₩82,500 | -4.51% | 350.8만 |
|---|
| 2026.08.28 | ₩85,200 | ₩89,100 | ₩84,500 | ₩88,200 | +3.52% | 353.7만 |
|---|
| 2026.08.27 | ₩84,000 | ₩87,700 | ₩83,400 | ₩85,900 | +2.26% | 374.9만 |
|---|
| 2026.08.26 | ₩82,900 | ₩86,700 | ₩81,100 | ₩85,800 | +3.50% | 642.5만 |
|---|
| 2026.08.25 | ₩74,700 | ₩81,600 | ₩72,600 | ₩80,700 | +8.03% | 550.8만 |
|---|
| 2026.08.24 | ₩73,400 | ₩73,500 | ₩71,800 | ₩73,000 | -0.54% | 131.5만 |
|---|
| 2026.08.21 | ₩77,900 | ₩77,900 | ₩72,500 | ₩73,300 | -5.91% | 246.7만 |
|---|
| 2026.08.20 | ₩76,800 | ₩77,300 | ₩75,700 | ₩75,900 | -1.17% | 137.7만 |
|---|
| 2026.08.19 | ₩73,600 | ₩76,900 | ₩72,600 | ₩76,200 | +3.53% | 181.8만 |
|---|
| 2026.08.18 | ₩82,300 | ₩83,000 | ₩76,800 | ₩77,900 | -5.35% | 228.2만 |
|---|
| 2026.08.14 | ₩84,100 | ₩85,700 | ₩81,000 | ₩82,600 | -1.78% | 211.9만 |
|---|
| 2026.08.13 | ₩82,100 | ₩83,300 | ₩80,600 | ₩80,900 | -1.46% | 227.2만 |
|---|
| 2026.08.12 | ₩79,200 | ₩81,500 | ₩78,000 | ₩80,300 | +1.39% | 208.3만 |
|---|
| 2026.08.11 | ₩79,000 | ₩79,100 | ₩77,300 | ₩77,900 | -1.39% | 142.3만 |
|---|
| 2026.08.10 | ₩79,500 | ₩80,000 | ₩77,600 | ₩79,900 | +0.50% | 189.5만 |
|---|
| 2026.08.07 | ₩77,100 | ₩78,400 | ₩74,000 | ₩77,100 | 0.00% | 160.7만 |
|---|
| 2026.08.06 | ₩75,800 | ₩78,800 | ₩74,300 | ₩76,400 | +0.79% | 196.3만 |
|---|
| 2026.08.05 | ₩75,400 | ₩77,300 | ₩73,500 | ₩77,000 | +2.12% | 222.8만 |
|---|
| 2026.08.04 | ₩68,200 | ₩73,200 | ₩67,900 | ₩73,000 | +7.04% | 257.7만 |
|---|
| 2026.08.03 | ₩67,400 | ₩68,300 | ₩65,000 | ₩67,700 | +0.45% | 176.3만 |
|---|
| 2026.07.31 | ₩64,000 | ₩67,800 | ₩63,600 | ₩67,100 | +4.84% | 320.9만 |
|---|
| 2026.07.30 | ₩59,000 | ₩63,500 | ₩59,000 | ₩60,200 | +2.03% | 319.3만 |
|---|
| 2026.07.29 | ₩66,500 | ₩66,600 | ₩57,000 | ₩60,800 | -8.57% | 480만 |
|---|
| 2026.07.28 | ₩68,700 | ₩68,900 | ₩64,000 | ₩64,700 | -5.82% | 214.8만 |
|---|
| 2026.07.27 | ₩72,400 | ₩72,600 | ₩69,100 | ₩70,900 | -2.07% | 148.5만 |
|---|
| 2026.07.24 | ₩72,500 | ₩74,000 | ₩71,200 | ₩72,100 | -0.55% | 201.8만 |
|---|
| 2026.07.23 | ₩70,300 | ₩73,300 | ₩69,900 | ₩73,200 | +4.13% | 176.4만 |
|---|
| 2026.07.22 | ₩69,100 | ₩72,700 | ₩68,100 | ₩69,200 | +0.14% | 300.1만 |
|---|
| 2026.07.21 | ₩64,700 | ₩67,400 | ₩63,000 | ₩66,800 | +3.25% | 261.1만 |
|---|
| 2026.07.20 | ₩65,900 | ₩67,000 | ₩63,800 | ₩64,800 | -1.67% | 283.6만 |
|---|
| 2026.07.16 | ₩70,900 | ₩71,800 | ₩68,500 | ₩69,700 | -1.69% | 254.2만 |
|---|
| 2026.07.15 | ₩73,000 | ₩74,300 | ₩72,000 | ₩73,000 | 0.00% | 254.1만 |
|---|
| 2026.07.14 | ₩73,000 | ₩73,400 | ₩68,200 | ₩70,900 | -2.88% | 407.9만 |
|---|
| 2026.07.13 | ₩78,600 | ₩79,700 | ₩72,300 | ₩73,200 | -6.87% | 288.2만 |
|---|
| 2026.07.10 | ₩74,700 | ₩79,900 | ₩74,300 | ₩78,100 | +4.55% | 300.6만 |
|---|
| 2026.07.09 | ₩74,100 | ₩77,000 | ₩71,600 | ₩73,200 | -1.21% | 364.1만 |
|---|
| 2026.07.08 | ₩79,300 | ₩79,800 | ₩72,700 | ₩74,000 | -6.68% | 389.6만 |
|---|
| 2026.07.07 | ₩83,900 | ₩84,500 | ₩78,900 | ₩81,600 | -2.74% | 259.7만 |
|---|
| 2026.07.06 | ₩88,700 | ₩90,300 | ₩82,950 | ₩85,500 | -3.61% | 221만 |
|---|
| 2026.07.03 | ₩86,000 | ₩87,400 | ₩80,100 | ₩86,200 | +0.23% | 293.7만 |
|---|
| 2026.07.02 | ₩87,300 | ₩89,400 | ₩84,100 | ₩86,000 | -1.49% | 253.8만 |
|---|
| 2026.07.01 | ₩89,100 | ₩90,800 | ₩86,100 | ₩88,500 | -0.67% | 218.7만 |
|---|
| 2026.06.30 | ₩88,400 | ₩88,600 | ₩84,500 | ₩86,800 | -1.81% | 249.9만 |
|---|
| 2026.06.29 | ₩80,400 | ₩88,600 | ₩79,600 | ₩88,000 | +9.45% | 423.2만 |
|---|
| 2026.06.26 | ₩86,900 | ₩87,800 | ₩79,300 | ₩81,100 | -6.67% | 476.9만 |
|---|
| 2026.06.25 | ₩92,100 | ₩93,200 | ₩87,600 | ₩87,800 | -4.67% | 273.8만 |
|---|
| 2026.06.24 | ₩89,300 | ₩92,800 | ₩87,200 | ₩90,600 | +1.46% | 305.4만 |
|---|
| 2026.06.23 | ₩94,000 | ₩98,700 | ₩89,000 | ₩89,200 | -5.11% | 444만 |
|---|
| 2026.06.22 | ₩95,600 | ₩97,000 | ₩94,100 | ₩94,200 | -1.46% | 214.7만 |
|---|
| 2026.06.19 | ₩101,000 | ₩101,900 | ₩94,300 | ₩97,900 | -3.07% | 439.1만 |
|---|
| 2026.06.18 | ₩108,600 | ₩109,300 | ₩99,600 | ₩99,600 | -8.29% | 426.9만 |
|---|
| 2026.06.17 | ₩104,500 | ₩106,200 | ₩102,500 | ₩103,200 | -1.24% | 240.9만 |
|---|
| 2026.06.16 | ₩105,100 | ₩105,500 | ₩101,800 | ₩103,300 | -1.71% | 330.2만 |
|---|
| 2026.06.15 | ₩100,400 | ₩101,200 | ₩97,600 | ₩99,800 | -0.60% | 252.1만 |
|---|
| 2026.06.12 | ₩93,300 | ₩95,000 | ₩91,100 | ₩93,100 | -0.21% | 299.9만 |
|---|
| 2026.06.11 | ₩88,500 | ₩89,200 | ₩85,300 | ₩88,600 | +0.11% | 300.3만 |
|---|
| 2026.06.10 | ₩89,900 | ₩92,100 | ₩87,500 | ₩91,100 | +1.33% | 153 |
|---|
| 2026.06.09 | ₩88,300 | ₩93,300 | ₩87,700 | ₩92,300 | +4.53% | 308.3만 |
|---|
| 2026.06.08 | ₩87,000 | ₩90,400 | ₩85,500 | ₩85,800 | -1.38% | 395.6만 |
|---|
| 2026.06.05 | ₩100,000 | ₩100,100 | ₩92,600 | ₩95,600 | -4.40% | 395.4만 |
|---|
| 2026.06.04 | ₩100,000 | ₩100,400 | ₩97,900 | ₩99,200 | -0.80% | 277.7만 |
|---|
| 2026.06.02 | ₩108,800 | ₩109,300 | ₩99,700 | ₩100,000 | -8.09% | 496.4만 |
|---|
| 2026.06.01 | ₩109,300 | ₩114,200 | ₩106,900 | ₩106,900 | -2.20% | 462.3만 |
|---|
| 2026.05.29 | ₩107,400 | ₩107,500 | ₩102,500 | ₩105,600 | -1.68% | 462.7만 |
|---|
| 2026.05.28 | ₩110,600 | ₩111,800 | ₩102,200 | ₩105,900 | -4.25% | 322.4만 |
|---|
| 2026.05.27 | ₩114,700 | ₩114,800 | ₩108,200 | ₩108,500 | -5.41% | 327.6만 |
|---|
| 2026.05.26 | ₩114,300 | ₩115,800 | ₩111,000 | ₩112,600 | -1.49% | 302.7만 |
|---|
| 2026.05.22 | ₩117,000 | ₩117,000 | ₩110,600 | ₩111,600 | -4.62% | 290.8만 |
|---|
| 2026.05.21 | ₩107,200 | ₩109,500 | ₩106,800 | ₩108,400 | +1.12% | 267.3만 |
|---|
| 2026.05.20 | ₩106,400 | ₩107,100 | ₩99,700 | ₩101,300 | -4.79% | 433.2만 |
|---|
| 2026.05.19 | ₩111,000 | ₩112,900 | ₩103,900 | ₩106,000 | -4.50% | 365.5만 |
|---|
| 2026.05.18 | ₩108,100 | ₩113,600 | ₩103,500 | ₩112,100 | +3.70% | 467만 |
|---|
| 2026.05.15 | ₩118,800 | ₩118,900 | ₩108,400 | ₩110,800 | -6.73% | 521.8만 |
|---|
| 2026.05.14 | ₩121,600 | ₩122,300 | ₩116,000 | ₩117,100 | -3.70% | 437.5만 |
|---|
| 2026.05.13 | ₩123,800 | ₩124,600 | ₩117,500 | ₩120,000 | -3.07% | 459.6만 |
|---|
| 2026.05.12 | ₩130,600 | ₩134,000 | ₩120,500 | ₩125,600 | -3.83% | 617.1만 |
|---|
| 2026.05.11 | ₩130,700 | ₩130,700 | ₩126,800 | ₩128,000 | -2.07% | 362만 |
|---|
| 2026.05.08 | ₩134,500 | ₩134,800 | ₩128,000 | ₩129,600 | -3.64% | 453.5만 |
|---|
| 2026.05.07 | ₩131,400 | ₩139,200 | ₩131,200 | ₩136,400 | +3.81% | 780.6만 |
|---|
| 2026.05.06 | ₩127,900 | ₩130,000 | ₩126,100 | ₩127,000 | -0.70% | 390.6만 |
|---|
| 2026.05.04 | ₩128,800 | ₩129,700 | ₩125,600 | ₩127,200 | -1.24% | 321.5만 |
|---|
| 2026.04.30 | ₩129,800 | ₩129,900 | ₩126,000 | ₩127,100 | -2.08% | 338.1만 |
|---|
| 2026.04.29 | ₩126,200 | ₩131,100 | ₩126,200 | ₩129,200 | +2.38% | 329.2만 |
|---|
| 2026.04.28 | ₩128,400 | ₩129,400 | ₩126,300 | ₩127,800 | -0.47% | 319.1만 |
|---|
| 2026.04.27 | ₩130,300 | ₩130,300 | ₩125,600 | ₩128,900 | -1.07% | 398.4만 |
|---|
| 2026.04.24 | ₩123,000 | ₩127,950 | ₩122,600 | ₩127,100 | +3.33% | 568.3만 |
|---|
| 2026.04.23 | ₩119,600 | ₩123,900 | ₩118,100 | ₩122,600 | +2.51% | 811.9만 |
|---|
| 2026.04.22 | ₩115,000 | ₩116,800 | ₩112,000 | ₩115,900 | +0.78% | 378만 |
|---|
| 2026.04.21 | ₩113,500 | ₩116,400 | ₩112,600 | ₩115,700 | +1.94% | 477.4만 |
|---|
| 2026.04.20 | ₩109,200 | ₩114,700 | ₩108,600 | ₩111,000 | +1.65% | 564.5만 |
|---|
| 2026.04.17 | ₩111,600 | ₩111,800 | ₩107,300 | ₩108,500 | -2.78% | 359.1만 |
|---|
| 2026.04.16 | ₩107,800 | ₩112,000 | ₩106,500 | ₩110,800 | +2.78% | 812.4만 |
|---|
| 2026.04.15 | ₩101,900 | ₩105,700 | ₩101,600 | ₩104,200 | +2.26% | 547만 |
|---|
| 2026.04.14 | ₩100,800 | ₩101,300 | ₩99,600 | ₩99,700 | -1.09% | 193.7만 |
|---|
| 2026.04.13 | ₩97,900 | ₩99,300 | ₩96,700 | ₩99,300 | +1.43% | 174.6만 |
|---|
| 2026.04.10 | ₩101,200 | ₩101,200 | ₩99,500 | ₩100,200 | -0.99% | 278.5만 |
|---|
| 2026.04.09 | ₩100,100 | ₩101,700 | ₩99,500 | ₩100,000 | -0.10% | 219.5만 |
|---|
| 2026.04.08 | ₩99,200 | ₩101,700 | ₩99,200 | ₩101,200 | +2.02% | 401만 |
|---|
| 2026.04.07 | ₩96,900 | ₩97,700 | ₩94,000 | ₩94,900 | -2.06% | 210.2만 |
|---|
| 2026.04.06 | ₩96,500 | ₩99,000 | ₩95,500 | ₩95,700 | -0.83% | 204만 |
|---|
| 2026.04.03 | ₩96,200 | ₩97,400 | ₩95,300 | ₩96,600 | +0.42% | 252.3만 |
|---|
| 2026.04.02 | ₩100,500 | ₩101,400 | ₩92,500 | ₩93,600 | -6.87% | 518만 |
|---|
| 2026.04.01 | ₩97,800 | ₩100,400 | ₩96,000 | ₩99,600 | +1.84% | 341.6만 |
|---|
| 2026.03.31 | ₩94,900 | ₩95,900 | ₩91,100 | ₩91,800 | -3.27% | 421.6만 |
|---|
| 2026.03.30 | ₩93,000 | ₩94,500 | ₩91,400 | ₩94,200 | +1.29% | 282.9만 |
|---|
| 2026.03.27 | ₩97,700 | ₩99,200 | ₩95,100 | ₩100,900 | +3.28% | 355만 |
|---|
| 2026.03.26 | ₩103,000 | ₩104,200 | ₩99,600 | ₩100,900 | -2.04% | 260.7만 |
|---|
| 2026.03.25 | ₩102,400 | ₩104,800 | ₩101,300 | ₩102,600 | +0.20% | 320만 |
|---|
| 2026.03.24 | ₩105,700 | ₩106,800 | ₩97,200 | ₩100,100 | -5.30% | 509.7만 |
|---|
| 2026.03.23 | ₩107,100 | ₩107,200 | ₩100,400 | ₩100,700 | -5.98% | 602.6만 |
|---|
| 2026.03.20 | ₩107,500 | ₩112,100 | ₩105,600 | ₩109,600 | +1.95% | 806.7만 |
|---|
| 2026.03.19 | ₩105,100 | ₩108,500 | ₩105,000 | ₩106,300 | +1.14% | 333.1만 |
|---|
| 2026.03.18 | ₩106,800 | ₩108,600 | ₩106,500 | ₩107,300 | +0.47% | 413.4만 |
|---|
| 2026.03.17 | ₩107,100 | ₩107,200 | ₩104,400 | ₩104,400 | -2.52% | 310.6만 |
|---|
| 2026.03.16 | ₩108,000 | ₩110,700 | ₩105,000 | ₩105,700 | -2.13% | 581.7만 |
|---|
| 2026.03.13 | ₩100,700 | ₩108,500 | ₩100,700 | ₩106,500 | +5.76% | 943.5만 |
|---|
| 2026.03.12 | ₩101,000 | ₩104,600 | ₩101,000 | ₩103,500 | +2.48% | 487.5만 |
|---|
| 2026.03.11 | ₩103,800 | ₩104,500 | ₩99,200 | ₩101,000 | -2.70% | 610.3만 |
|---|
| 2026.03.10 | ₩100,300 | ₩104,900 | ₩99,900 | ₩102,500 | +2.19% | 1081.4만 |
|---|
| 2026.03.09 | ₩98,600 | ₩99,700 | ₩91,500 | ₩96,200 | -2.43% | 795.7만 |
|---|
| 2026.03.06 | ₩88,600 | ₩98,200 | ₩88,600 | ₩98,000 | +10.61% | 790.1만 |
|---|
| 2026.03.05 | ₩91,000 | ₩93,200 | ₩89,100 | ₩90,500 | -0.55% | 678.1만 |
|---|
| 2026.03.04 | ₩91,300 | ₩93,300 | ₩79,000 | ₩80,600 | -11.72% | 1336.5만 |
|---|
| 2026.03.03 | ₩104,700 | ₩106,200 | ₩96,700 | ₩96,900 | -7.45% | 751.5만 |
|---|
| 2026.02.27 | ₩105,500 | ₩110,200 | ₩105,500 | ₩106,300 | +0.76% | 829.7만 |
|---|
| 2026.02.26 | ₩104,100 | ₩104,500 | ₩102,600 | ₩103,800 | -0.29% | 415.3만 |
|---|
| 2026.02.25 | ₩102,300 | ₩104,200 | ₩101,400 | ₩103,200 | +0.88% | 421.7만 |
|---|
| 2026.02.24 | ₩101,800 | ₩102,700 | ₩99,100 | ₩101,300 | -0.49% | 388.7만 |
|---|
| 2026.02.23 | ₩105,300 | ₩105,300 | ₩101,000 | ₩102,000 | -3.13% | 554.5만 |
|---|
| 2026.02.20 | ₩99,200 | ₩106,800 | ₩98,400 | ₩103,500 | +4.33% | 1207만 |
|---|
| 2026.02.19 | ₩100,500 | ₩100,600 | ₩98,300 | ₩98,400 | -2.09% | 502.6만 |
|---|
| 2026.02.13 | ₩94,000 | ₩99,900 | ₩93,700 | ₩96,700 | +2.87% | 1746만 |
|---|
| 2026.02.12 | ₩94,700 | ₩95,500 | ₩92,300 | ₩95,500 | +0.84% | 633.6만 |
|---|
| 2026.02.11 | ₩95,400 | ₩96,500 | ₩94,000 | ₩95,500 | +0.10% | 591.5만 |
|---|
| 2026.02.10 | ₩95,100 | ₩95,400 | ₩93,300 | ₩94,100 | -1.05% | 395.6만 |
|---|
| 2026.02.09 | ₩93,100 | ₩96,900 | ₩91,800 | ₩95,400 | +2.47% | 984.4만 |
|---|
| 2026.02.06 | ₩88,300 | ₩89,500 | ₩85,200 | ₩89,000 | +0.79% | 583.9만 |
|---|
| 2026.02.05 | ₩94,000 | ₩96,100 | ₩90,300 | ₩90,600 | -3.62% | 759.5만 |
|---|
| 2026.02.04 | ₩94,400 | ₩96,700 | ₩92,100 | ₩96,500 | +2.22% | 1242.4만 |
|---|
| 2026.02.03 | ₩88,300 | ₩91,200 | ₩87,300 | ₩91,200 | +3.28% | 464.7만 |
|---|
| 2026.02.02 | ₩87,800 | ₩91,400 | ₩85,400 | ₩86,200 | -1.82% | 682.4만 |
|---|
| 2026.01.30 | ₩93,000 | ₩94,000 | ₩90,400 | ₩90,600 | -2.58% | 697.1만 |
|---|
| 2026.01.29 | ₩92,400 | ₩95,600 | ₩92,400 | ₩94,000 | +1.73% | 1018.5만 |
|---|
| 2026.01.28 | ₩94,100 | ₩94,200 | ₩91,200 | ₩92,000 | -2.23% | 693.8만 |
|---|
| 2026.01.27 | ₩96,000 | ₩96,200 | ₩92,700 | ₩93,600 | -2.50% | 684.6만 |
|---|
| 2026.01.26 | ₩94,600 | ₩94,600 | ₩91,100 | ₩91,800 | -2.96% | 580.1만 |
|---|
| 2026.01.23 | ₩90,800 | ₩94,900 | ₩90,000 | ₩93,300 | +2.75% | 819.5만 |
|---|
| 2026.01.22 | ₩94,100 | ₩95,700 | ₩89,500 | ₩90,000 | -4.36% | 803.3만 |
|---|
| 2026.01.21 | ₩91,500 | ₩92,900 | ₩90,200 | ₩91,300 | -0.22% | 792.4만 |
|---|
| 2026.01.20 | ₩96,100 | ₩98,100 | ₩92,500 | ₩95,300 | -0.83% | 1079.6만 |
|---|
| 2026.01.19 | ₩97,000 | ₩97,000 | ₩93,700 | ₩95,400 | -1.65% | 851만 |
|---|
| 2026.01.16 | ₩90,100 | ₩96,400 | ₩89,900 | ₩95,300 | +5.77% | 1797만 |
|---|
| 2026.01.15 | ₩90,000 | ₩90,100 | ₩88,400 | ₩89,500 | -0.56% | 459.2만 |
|---|
| 2026.01.14 | ₩88,000 | ₩90,800 | ₩86,500 | ₩89,600 | +1.82% | 1155.9만 |
|---|
| 2026.01.13 | ₩88,000 | ₩88,100 | ₩85,500 | ₩87,000 | -1.14% | 538.6만 |
|---|
| 2026.01.12 | ₩87,700 | ₩90,400 | ₩86,200 | ₩88,100 | +0.46% | 1140.1만 |
|---|
| 2026.01.09 | ₩84,900 | ₩87,300 | ₩83,300 | ₩84,200 | -0.82% | 512.5만 |
|---|
| 2026.01.08 | ₩85,000 | ₩86,000 | ₩83,300 | ₩83,700 | -1.53% | 474.5만 |
|---|
| 2026.01.07 | ₩85,000 | ₩86,900 | ₩83,200 | ₩84,000 | -1.18% | 693.1만 |
|---|
| 2026.01.06 | ₩86,000 | ₩86,100 | ₩81,900 | ₩85,900 | -0.12% | 953.9만 |
|---|
| 2026.01.05 | ₩76,600 | ₩83,300 | ₩76,500 | ₩83,200 | +8.62% | 1512.6만 |
|---|
| 2026.01.02 | ₩75,800 | ₩76,200 | ₩74,600 | ₩75,200 | -0.79% | 280.1만 |
|---|
| 2025.12.30 | ₩75,600 | ₩77,700 | ₩75,100 | ₩75,300 | -0.40% | 283.5만 |
|---|
| 2025.12.29 | ₩74,400 | ₩76,500 | ₩73,800 | ₩76,500 | +2.82% | 365.8만 |
|---|
| 2025.12.26 | ₩75,900 | ₩75,900 | ₩73,500 | ₩73,600 | -3.03% | 524.7만 |
|---|
| 2025.12.24 | ₩77,900 | ₩78,000 | ₩75,800 | ₩75,900 | -2.57% | 253.6만 |
|---|
| 2025.12.23 | ₩78,600 | ₩79,000 | ₩77,500 | ₩77,600 | -1.27% | 274.3만 |
|---|
| 2025.12.22 | ₩79,400 | ₩80,100 | ₩77,700 | ₩78,000 | -1.76% | 409만 |
|---|
| 2025.12.19 | ₩75,700 | ₩77,600 | ₩74,800 | ₩77,400 | +2.25% | 368.7만 |
|---|
| 2025.12.18 | ₩74,400 | ₩75,900 | ₩72,600 | ₩74,500 | +0.13% | 310.2만 |
|---|
| 2025.12.17 | ₩78,100 | ₩78,500 | ₩74,800 | ₩75,500 | -3.33% | 397.2만 |
|---|
| 2025.12.16 | ₩77,100 | ₩79,000 | ₩73,400 | ₩77,300 | +0.26% | 762.2만 |
|---|
| 2025.12.15 | ₩76,800 | ₩77,600 | ₩76,100 | ₩77,100 | +0.39% | 430.5만 |
|---|
| 2025.12.12 | ₩78,700 | ₩80,400 | ₩77,600 | ₩79,700 | +1.27% | 547.4만 |
|---|
| 2025.12.11 | ₩78,000 | ₩79,200 | ₩77,100 | ₩77,300 | -0.90% | 467.2만 |
|---|
| 2025.12.10 | ₩76,700 | ₩78,100 | ₩76,400 | ₩76,800 | +0.13% | 248.9만 |
|---|
| 2025.12.09 | ₩76,700 | ₩77,900 | ₩75,300 | ₩76,700 | 0.00% | 273.9만 |
|---|
| 2025.12.08 | ₩78,100 | ₩78,100 | ₩76,300 | ₩76,800 | -1.66% | 582.6만 |
|---|
| 2025.12.05 | ₩79,600 | ₩80,700 | ₩78,400 | ₩80,400 | +1.01% | 381.4만 |
|---|
| 2025.12.04 | ₩80,600 | ₩81,200 | ₩78,000 | ₩79,200 | -1.74% | 390.3만 |
|---|
| 2025.12.03 | ₩78,000 | ₩78,700 | ₩76,200 | ₩78,400 | +0.51% | 389.3만 |
|---|
| 2025.12.02 | ₩74,600 | ₩76,800 | ₩74,200 | ₩75,000 | +0.54% | 297.9만 |
|---|
| 2025.12.01 | ₩77,400 | ₩77,900 | ₩74,600 | ₩74,900 | -3.23% | 224.2만 |
|---|
| 2025.11.28 | ₩77,800 | ₩77,800 | ₩76,100 | ₩76,400 | -1.80% | 209.5만 |
|---|
| 2025.11.27 | ₩79,400 | ₩79,900 | ₩77,000 | ₩77,600 | -2.27% | 320.1만 |
|---|
| 2025.11.26 | ₩74,600 | ₩78,400 | ₩74,400 | ₩77,700 | +4.16% | 446.3만 |
|---|
| 2025.11.25 | ₩74,500 | ₩75,300 | ₩72,800 | ₩73,500 | -1.34% | 276만 |
|---|
| 2025.11.24 | ₩74,200 | ₩74,500 | ₩71,700 | ₩72,500 | -2.29% | 443.5만 |
|---|
| 2025.11.21 | ₩73,600 | ₩73,900 | ₩72,500 | ₩73,100 | -0.68% | 371만 |
|---|
| 2025.11.20 | ₩77,100 | ₩79,500 | ₩76,500 | ₩77,700 | +0.78% | 428.4만 |
|---|
| 2025.11.19 | ₩77,200 | ₩77,500 | ₩72,500 | ₩74,400 | -3.63% | 487.5만 |
|---|
| 2025.11.18 | ₩77,100 | ₩79,300 | ₩75,000 | ₩75,400 | -2.20% | 448.1만 |
|---|
| 2025.11.17 | ₩79,200 | ₩79,900 | ₩78,400 | ₩78,800 | -0.51% | 278.5만 |
|---|
| 2025.11.14 | ₩80,500 | ₩81,400 | ₩78,200 | ₩78,400 | -2.61% | 611.7만 |
|---|
| 2025.11.13 | ₩78,900 | ₩83,900 | ₩78,600 | ₩83,100 | +5.32% | 794.6만 |
|---|
| 2025.11.12 | ₩78,900 | ₩79,600 | ₩77,800 | ₩78,400 | -0.63% | 293.5만 |
|---|
| 2025.11.11 | ₩80,000 | ₩80,600 | ₩76,900 | ₩78,200 | -2.25% | 504.6만 |
|---|
| 2025.11.10 | ₩78,700 | ₩80,600 | ₩77,300 | ₩79,600 | +1.14% | 456.3만 |
|---|
| 2025.11.07 | ₩76,000 | ₩80,900 | ₩75,800 | ₩77,900 | +2.50% | 851.5만 |
|---|
| 2025.11.06 | ₩85,700 | ₩87,500 | ₩79,000 | ₩79,300 | -7.47% | 962.7만 |
|---|
| 2025.11.05 | ₩86,200 | ₩86,500 | ₩79,200 | ₩83,600 | -3.02% | 1205.9만 |
|---|
| 2025.11.04 | ₩88,300 | ₩91,900 | ₩88,100 | ₩89,500 | +1.36% | 525만 |
|---|
| 2025.11.03 | ₩89,500 | ₩90,300 | ₩88,700 | ₩89,500 | 0.00% | 416.3만 |
|---|
| 2025.10.31 | ₩90,600 | ₩91,200 | ₩88,200 | ₩88,700 | -2.10% | 518.3만 |
|---|
| 2025.10.30 | ₩93,200 | ₩93,700 | ₩89,100 | ₩89,700 | -3.76% | 1022.5만 |
|---|
| 2025.10.29 | ₩90,700 | ₩97,400 | ₩90,100 | ₩96,400 | +6.28% | 1667.9만 |
|---|
| 2025.10.28 | ₩83,600 | ₩86,500 | ₩82,300 | ₩86,400 | +3.35% | 962만 |
|---|
| 2025.10.27 | ₩82,400 | ₩82,800 | ₩80,900 | ₩81,900 | -0.61% | 496.4만 |
|---|
| 2025.10.24 | ₩78,300 | ₩81,000 | ₩77,400 | ₩80,900 | +3.32% | 809.5만 |
|---|
| 2025.10.23 | ₩76,600 | ₩77,800 | ₩75,500 | ₩76,300 | -0.39% | 554.3만 |
|---|
| 2025.10.22 | ₩78,300 | ₩79,100 | ₩77,100 | ₩79,000 | +0.89% | 489.6만 |
|---|
| 2025.10.21 | ₩81,100 | ₩83,800 | ₩79,500 | ₩80,000 | -1.36% | 700.5만 |
|---|
| 2025.10.20 | ₩82,200 | ₩82,300 | ₩79,400 | ₩80,300 | -2.31% | 471만 |
|---|
| 2025.10.17 | ₩81,200 | ₩83,600 | ₩79,800 | ₩80,200 | -1.23% | 734.8만 |
|---|
| 2025.10.16 | ₩84,700 | ₩84,700 | ₩82,400 | ₩83,700 | -1.18% | 743만 |
|---|
| 2025.10.15 | ₩77,200 | ₩83,100 | ₩76,500 | ₩82,900 | +7.38% | 1193만 |
|---|
| 2025.10.14 | ₩79,600 | ₩79,700 | ₩74,500 | ₩75,800 | -4.77% | 1201만 |
|---|
| 2025.10.13 | ₩74,900 | ₩78,500 | ₩73,400 | ₩77,600 | +3.60% | 1427.2만 |
|---|
| 2025.10.10 | ₩66,300 | ₩74,800 | ₩66,100 | ₩74,500 | +12.37% | 1930.2만 |
|---|