시장 데이터를 불러오는 중
전체 종목
인천도시가스 과거 주가
034590.KS · KOSPI
주요 제품·사업: 도시가스 공급/가스설비공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
034590.KS · KOSPI
주요 제품·사업: 도시가스 공급/가스설비공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩26,250 | ₩26,300 | ₩26,100 | ₩26,300 | +0.19% | 660 |
| 2026.10.07 | ₩26,050 | ₩26,300 | ₩26,050 | ₩26,250 | +0.77% | 807 |
| 2026.10.06 | ₩26,500 | ₩26,500 | ₩26,100 | ₩26,250 | -0.94% | 812 |
| 2026.10.02 | ₩26,350 | ₩26,350 | ₩25,950 | ₩26,300 | -0.19% | 3.9천 |
| 2026.10.01 | ₩26,600 | ₩26,600 | ₩26,250 | ₩26,400 | -0.75% | 212 |
| 2026.09.30 | ₩26,550 | ₩26,550 | ₩26,250 | ₩26,400 | -0.56% | 173 |
| 2026.09.29 | ₩26,300 | ₩26,400 | ₩26,250 | ₩26,400 | +0.38% | 1.1천 |
| 2026.09.28 | ₩26,300 | ₩26,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,250 |
| ₩26,350 |
| +0.19% |
| 706 |
| 2026.09.23 | ₩26,400 | ₩26,400 | ₩26,200 | ₩26,400 | 0.00% | 730 |
|---|
| 2026.09.22 | ₩26,300 | ₩26,700 | ₩26,200 | ₩26,400 | +0.38% | 802 |
|---|
| 2026.09.21 | ₩26,550 | ₩26,550 | ₩26,250 | ₩26,400 | -0.56% | 247 |
|---|
| 2026.09.18 | ₩26,650 | ₩26,650 | ₩26,350 | ₩26,550 | -0.38% | 326 |
|---|
| 2026.09.17 | ₩26,250 | ₩26,650 | ₩26,250 | ₩26,650 | +1.52% | 247 |
|---|
| 2026.09.16 | ₩26,400 | ₩26,550 | ₩26,400 | ₩26,450 | +0.19% | 163 |
|---|
| 2026.09.15 | ₩26,250 | ₩26,650 | ₩26,250 | ₩26,600 | +1.33% | 962 |
|---|
| 2026.09.14 | ₩26,700 | ₩26,700 | ₩26,450 | ₩26,650 | -0.19% | 1.5천 |
|---|
| 2026.09.11 | ₩26,750 | ₩26,750 | ₩26,550 | ₩26,700 | -0.19% | 451 |
|---|
| 2026.09.10 | ₩26,650 | ₩26,700 | ₩26,500 | ₩26,700 | +0.19% | 844 |
|---|
| 2026.09.09 | ₩26,500 | ₩26,650 | ₩26,500 | ₩26,650 | +0.57% | 1.1천 |
|---|
| 2026.09.08 | ₩26,600 | ₩26,650 | ₩26,450 | ₩26,650 | +0.19% | 297 |
|---|
| 2026.09.07 | ₩26,450 | ₩26,650 | ₩26,400 | ₩26,650 | +0.76% | 304 |
|---|
| 2026.09.04 | ₩26,750 | ₩26,750 | ₩26,550 | ₩26,550 | -0.75% | 378 |
|---|
| 2026.09.03 | ₩26,700 | ₩26,750 | ₩26,600 | ₩26,700 | 0.00% | 653 |
|---|
| 2026.09.02 | ₩26,700 | ₩26,750 | ₩26,600 | ₩26,750 | +0.19% | 1.6천 |
|---|
| 2026.09.01 | ₩26,750 | ₩26,750 | ₩26,600 | ₩26,750 | 0.00% | 1.2천 |
|---|
| 2026.08.31 | ₩26,350 | ₩26,650 | ₩26,200 | ₩26,650 | +1.14% | 1.4천 |
|---|
| 2026.08.28 | ₩26,400 | ₩26,550 | ₩26,250 | ₩26,350 | -0.19% | 1.5천 |
|---|
| 2026.08.27 | ₩26,850 | ₩26,850 | ₩26,550 | ₩26,550 | -1.12% | 577 |
|---|
| 2026.08.26 | ₩26,750 | ₩26,850 | ₩26,500 | ₩26,850 | +0.37% | 2.4천 |
|---|
| 2026.08.25 | ₩26,550 | ₩26,750 | ₩26,350 | ₩26,750 | +0.75% | 2.5천 |
|---|
| 2026.08.24 | ₩26,700 | ₩26,700 | ₩26,350 | ₩26,600 | -0.37% | 702 |
|---|
| 2026.08.21 | ₩26,700 | ₩26,700 | ₩26,450 | ₩26,550 | -0.56% | 765 |
|---|
| 2026.08.20 | ₩26,700 | ₩26,700 | ₩26,500 | ₩26,700 | 0.00% | 925 |
|---|
| 2026.08.19 | ₩26,700 | ₩26,700 | ₩26,450 | ₩26,700 | 0.00% | 2.1천 |
|---|
| 2026.08.18 | ₩26,700 | ₩26,750 | ₩26,450 | ₩26,700 | 0.00% | 1.8천 |
|---|
| 2026.08.14 | ₩26,650 | ₩26,700 | ₩26,400 | ₩26,700 | +0.19% | 2.1천 |
|---|
| 2026.08.13 | ₩26,600 | ₩26,600 | ₩26,400 | ₩26,500 | -0.38% | 340 |
|---|
| 2026.08.12 | ₩26,500 | ₩26,600 | ₩26,450 | ₩26,600 | +0.38% | 1.3천 |
|---|
| 2026.08.11 | ₩26,450 | ₩26,600 | ₩26,450 | ₩26,600 | +0.57% | 1.5천 |
|---|
| 2026.08.10 | ₩26,450 | ₩26,500 | ₩26,250 | ₩26,500 | +0.19% | 744 |
|---|
| 2026.08.07 | ₩26,350 | ₩26,450 | ₩26,200 | ₩26,450 | +0.38% | 1.7천 |
|---|
| 2026.08.06 | ₩26,500 | ₩26,500 | ₩26,200 | ₩26,350 | -0.57% | 352 |
|---|
| 2026.08.05 | ₩26,250 | ₩26,400 | ₩26,250 | ₩26,400 | +0.57% | 3.1천 |
|---|
| 2026.08.04 | ₩26,200 | ₩26,250 | ₩25,950 | ₩26,250 | +0.19% | 781 |
|---|
| 2026.08.03 | ₩26,100 | ₩26,400 | ₩26,000 | ₩26,150 | +0.19% | 562 |
|---|
| 2026.07.31 | ₩26,300 | ₩26,300 | ₩25,850 | ₩26,250 | -0.19% | 674 |
|---|
| 2026.07.30 | ₩26,100 | ₩26,100 | ₩25,650 | ₩26,000 | -0.38% | 709 |
|---|
| 2026.07.29 | ₩26,400 | ₩26,400 | ₩25,675 | ₩25,900 | -1.89% | 2.1천 |
|---|
| 2026.07.28 | ₩26,150 | ₩26,150 | ₩25,900 | ₩26,100 | -0.19% | 5.4천 |
|---|
| 2026.07.27 | ₩26,300 | ₩26,450 | ₩26,000 | ₩26,300 | 0.00% | 772 |
|---|
| 2026.07.24 | ₩26,250 | ₩26,400 | ₩26,200 | ₩26,300 | +0.19% | 302 |
|---|
| 2026.07.23 | ₩25,650 | ₩26,550 | ₩25,650 | ₩26,450 | +3.12% | 6.9천 |
|---|
| 2026.07.22 | ₩26,200 | ₩26,400 | ₩26,150 | ₩26,350 | +0.57% | 2.5천 |
|---|
| 2026.07.21 | ₩26,300 | ₩26,300 | ₩26,000 | ₩26,250 | -0.19% | 1.9천 |
|---|
| 2026.07.20 | ₩26,000 | ₩26,250 | ₩25,950 | ₩26,200 | +0.77% | 3.8천 |
|---|
| 2026.07.16 | ₩26,100 | ₩26,300 | ₩26,000 | ₩26,250 | +0.57% | 1.8천 |
|---|
| 2026.07.15 | ₩26,000 | ₩26,300 | ₩26,000 | ₩26,300 | +1.15% | 1.6천 |
|---|
| 2026.07.14 | ₩25,950 | ₩26,200 | ₩25,900 | ₩26,150 | +0.77% | 1.8천 |
|---|
| 2026.07.13 | ₩26,150 | ₩26,250 | ₩25,800 | ₩26,200 | +0.19% | 2.5천 |
|---|
| 2026.07.10 | ₩25,950 | ₩26,200 | ₩25,950 | ₩26,150 | +0.77% | 1.8천 |
|---|
| 2026.07.09 | ₩26,350 | ₩26,400 | ₩25,950 | ₩26,050 | -1.14% | 668 |
|---|
| 2026.07.08 | ₩26,200 | ₩26,200 | ₩25,900 | ₩26,200 | 0.00% | 3.6천 |
|---|
| 2026.07.07 | ₩26,250 | ₩26,250 | ₩26,000 | ₩26,150 | -0.38% | 559 |
|---|
| 2026.07.06 | ₩25,900 | ₩26,200 | ₩25,700 | ₩26,150 | +0.97% | 3.9천 |
|---|
| 2026.07.03 | ₩25,850 | ₩25,900 | ₩25,600 | ₩25,900 | +0.19% | 816 |
|---|
| 2026.07.02 | ₩25,150 | ₩25,950 | ₩25,150 | ₩25,850 | +2.78% | 6천 |
|---|
| 2026.07.01 | ₩25,950 | ₩26,000 | ₩25,750 | ₩25,800 | -0.58% | 2.8천 |
|---|
| 2026.06.30 | ₩25,600 | ₩26,100 | ₩25,600 | ₩25,800 | +0.78% | 1.8천 |
|---|
| 2026.06.29 | ₩25,800 | ₩26,550 | ₩25,800 | ₩25,950 | +0.58% | 2천 |
|---|
| 2026.06.26 | ₩25,900 | ₩25,900 | ₩25,550 | ₩25,850 | -0.19% | 1천 |
|---|
| 2026.06.25 | ₩25,750 | ₩26,250 | ₩25,650 | ₩26,100 | +1.36% | 920 |
|---|
| 2026.06.24 | ₩25,850 | ₩25,850 | ₩25,450 | ₩25,700 | -0.58% | 495 |
|---|
| 2026.06.23 | ₩25,750 | ₩25,800 | ₩25,400 | ₩25,800 | +0.19% | 2.1천 |
|---|
| 2026.06.22 | ₩25,700 | ₩25,900 | ₩25,500 | ₩25,850 | +0.58% | 1.2천 |
|---|
| 2026.06.19 | ₩26,250 | ₩26,250 | ₩25,750 | ₩25,950 | -1.14% | 2천 |
|---|
| 2026.06.18 | ₩26,400 | ₩26,500 | ₩26,050 | ₩26,350 | -0.19% | 2.1천 |
|---|
| 2026.06.17 | ₩26,400 | ₩26,550 | ₩26,400 | ₩26,550 | +0.57% | 1.1천 |
|---|
| 2026.06.16 | ₩26,200 | ₩26,600 | ₩26,200 | ₩26,600 | +1.53% | 1.3천 |
|---|
| 2026.06.15 | ₩26,200 | ₩26,600 | ₩26,150 | ₩26,450 | +0.95% | 2.9천 |
|---|
| 2026.06.12 | ₩25,950 | ₩26,200 | ₩25,700 | ₩26,200 | +0.96% | 3.3천 |
|---|
| 2026.06.11 | ₩25,800 | ₩26,000 | ₩25,600 | ₩25,950 | +0.58% | 1.7천 |
|---|
| 2026.06.10 | ₩25,800 | ₩25,850 | ₩25,500 | ₩25,850 | +0.19% | 1.2천 |
|---|
| 2026.06.09 | ₩26,500 | ₩26,500 | ₩25,600 | ₩25,700 | -3.02% | 1.4천 |
|---|
| 2026.06.08 | ₩25,900 | ₩25,900 | ₩25,600 | ₩25,700 | -0.77% | 2.2천 |
|---|
| 2026.06.05 | ₩25,850 | ₩26,000 | ₩25,350 | ₩25,950 | +0.39% | 1.8천 |
|---|
| 2026.06.04 | ₩25,800 | ₩26,000 | ₩25,750 | ₩25,800 | 0.00% | 1.9천 |
|---|
| 2026.06.02 | ₩26,000 | ₩26,000 | ₩25,600 | ₩26,000 | 0.00% | 3.4천 |
|---|
| 2026.06.01 | ₩25,950 | ₩26,100 | ₩25,700 | ₩26,000 | +0.19% | 3.5천 |
|---|
| 2026.05.29 | ₩26,250 | ₩26,250 | ₩25,900 | ₩26,000 | -0.95% | 1.5천 |
|---|
| 2026.05.28 | ₩26,350 | ₩26,350 | ₩25,850 | ₩26,250 | -0.38% | 2.9천 |
|---|
| 2026.05.27 | ₩26,450 | ₩26,500 | ₩26,200 | ₩26,200 | -0.95% | 1.8천 |
|---|
| 2026.05.26 | ₩26,550 | ₩26,650 | ₩26,300 | ₩26,600 | +0.19% | 4.6천 |
|---|
| 2026.05.22 | ₩26,400 | ₩26,550 | ₩26,300 | ₩26,500 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩26,400 | ₩26,600 | ₩26,250 | ₩26,400 | 0.00% | 5.3천 |
|---|
| 2026.05.20 | ₩26,450 | ₩26,500 | ₩26,200 | ₩26,350 | -0.38% | 3.7천 |
|---|
| 2026.05.19 | ₩26,700 | ₩26,700 | ₩26,300 | ₩26,450 | -0.94% | 1.8천 |
|---|
| 2026.05.18 | ₩26,850 | ₩26,850 | ₩26,200 | ₩26,300 | -2.05% | 2.1천 |
|---|
| 2026.05.15 | ₩26,800 | ₩26,800 | ₩26,250 | ₩26,250 | -2.05% | 4.5천 |
|---|
| 2026.05.14 | ₩26,500 | ₩26,650 | ₩26,350 | ₩26,600 | +0.38% | 1.6천 |
|---|
| 2026.05.13 | ₩26,500 | ₩26,500 | ₩26,350 | ₩26,450 | -0.19% | 1.8천 |
|---|
| 2026.05.12 | ₩26,650 | ₩26,800 | ₩26,350 | ₩26,500 | -0.56% | 4.9천 |
|---|
| 2026.05.11 | ₩26,900 | ₩26,900 | ₩26,650 | ₩26,700 | -0.74% | 2.9천 |
|---|
| 2026.05.08 | ₩26,800 | ₩26,800 | ₩26,600 | ₩26,800 | 0.00% | 737 |
|---|
| 2026.05.07 | ₩26,700 | ₩26,800 | ₩26,650 | ₩26,800 | +0.37% | 1.3천 |
|---|
| 2026.05.06 | ₩26,850 | ₩26,900 | ₩26,550 | ₩26,800 | -0.19% | 4천 |
|---|
| 2026.05.04 | ₩26,950 | ₩26,950 | ₩26,800 | ₩26,850 | -0.37% | 3.2천 |
|---|
| 2026.04.30 | ₩26,850 | ₩26,950 | ₩26,800 | ₩26,950 | +0.37% | 2.1천 |
|---|
| 2026.04.29 | ₩26,950 | ₩26,950 | ₩26,750 | ₩26,850 | -0.37% | 1.8천 |
|---|
| 2026.04.28 | ₩26,950 | ₩26,950 | ₩26,750 | ₩26,850 | -0.37% | 3.4천 |
|---|
| 2026.04.27 | ₩26,950 | ₩26,950 | ₩26,800 | ₩26,850 | -0.37% | 2.5천 |
|---|
| 2026.04.24 | ₩26,950 | ₩26,950 | ₩26,750 | ₩26,850 | -0.37% | 2천 |
|---|
| 2026.04.23 | ₩26,750 | ₩27,000 | ₩26,750 | ₩26,850 | +0.37% | 2.7천 |
|---|
| 2026.04.22 | ₩27,050 | ₩27,050 | ₩26,800 | ₩26,850 | -0.74% | 1.4천 |
|---|
| 2026.04.21 | ₩27,050 | ₩27,100 | ₩26,850 | ₩27,050 | 0.00% | 3.9천 |
|---|
| 2026.04.20 | ₩27,000 | ₩27,100 | ₩26,950 | ₩27,000 | 0.00% | 5.6천 |
|---|
| 2026.04.17 | ₩26,800 | ₩27,050 | ₩26,800 | ₩27,000 | +0.75% | 6천 |
|---|
| 2026.04.16 | ₩26,800 | ₩26,900 | ₩26,750 | ₩26,800 | 0.00% | 2천 |
|---|
| 2026.04.15 | ₩26,750 | ₩26,900 | ₩26,750 | ₩26,750 | 0.00% | 4천 |
|---|
| 2026.04.14 | ₩26,700 | ₩26,900 | ₩26,600 | ₩26,750 | +0.19% | 753 |
|---|
| 2026.04.13 | ₩26,800 | ₩26,900 | ₩26,700 | ₩26,700 | -0.37% | 857 |
|---|
| 2026.04.10 | ₩26,900 | ₩26,900 | ₩26,650 | ₩26,850 | -0.19% | 3.1천 |
|---|
| 2026.04.09 | ₩26,600 | ₩27,100 | ₩26,600 | ₩26,700 | +0.38% | 3.9천 |
|---|
| 2026.04.08 | ₩26,650 | ₩26,850 | ₩26,500 | ₩26,650 | 0.00% | 9.8천 |
|---|
| 2026.04.07 | ₩26,950 | ₩26,950 | ₩26,550 | ₩26,600 | -1.30% | 2.3천 |
|---|
| 2026.04.06 | ₩26,900 | ₩26,950 | ₩26,700 | ₩26,700 | -0.74% | 2.4천 |
|---|
| 2026.04.03 | ₩26,800 | ₩26,950 | ₩26,800 | ₩26,850 | +0.19% | 775 |
|---|
| 2026.04.02 | ₩26,800 | ₩27,000 | ₩26,650 | ₩26,700 | -0.37% | 2.6천 |
|---|
| 2026.04.01 | ₩26,850 | ₩26,900 | ₩26,600 | ₩26,800 | -0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩26,900 | ₩26,900 | ₩26,500 | ₩26,800 | -0.37% | 4천 |
|---|
| 2026.03.30 | ₩26,800 | ₩26,950 | ₩26,750 | ₩26,900 | +0.37% | 2.8천 |
|---|
| 2026.03.27 | ₩27,000 | ₩27,050 | ₩26,850 | ₩26,950 | -0.19% | 5.5천 |
|---|
| 2026.03.26 | ₩27,100 | ₩27,200 | ₩27,050 | ₩27,200 | +0.37% | 2.4천 |
|---|
| 2026.03.25 | ₩26,850 | ₩27,150 | ₩26,850 | ₩27,100 | +0.93% | 3.1천 |
|---|
| 2026.03.24 | ₩27,000 | ₩27,100 | ₩26,800 | ₩26,900 | -0.37% | 2.4천 |
|---|
| 2026.03.23 | ₩27,000 | ₩27,000 | ₩26,800 | ₩26,850 | -0.56% | 1.8천 |
|---|
| 2026.03.20 | ₩27,000 | ₩27,050 | ₩26,900 | ₩26,900 | -0.37% | 3.8천 |
|---|
| 2026.03.19 | ₩27,000 | ₩27,000 | ₩26,850 | ₩26,900 | -0.37% | 1.2천 |
|---|
| 2026.03.18 | ₩27,100 | ₩27,100 | ₩26,850 | ₩26,950 | -0.55% | 1.8천 |
|---|
| 2026.03.17 | ₩27,100 | ₩27,100 | ₩26,800 | ₩26,900 | -0.74% | 2.8천 |
|---|
| 2026.03.16 | ₩27,050 | ₩27,050 | ₩26,850 | ₩27,000 | -0.18% | 1.8천 |
|---|
| 2026.03.13 | ₩27,150 | ₩27,150 | ₩26,950 | ₩27,000 | -0.55% | 5.4천 |
|---|
| 2026.03.12 | ₩27,000 | ₩27,100 | ₩26,800 | ₩27,050 | +0.19% | 1.5천 |
|---|
| 2026.03.11 | ₩27,150 | ₩27,150 | ₩26,750 | ₩26,900 | -0.92% | 5.6천 |
|---|
| 2026.03.10 | ₩26,600 | ₩26,850 | ₩26,600 | ₩26,650 | +0.19% | 1.4천 |
|---|
| 2026.03.09 | ₩26,750 | ₩26,800 | ₩26,100 | ₩26,500 | -0.93% | 5.5천 |
|---|
| 2026.03.06 | ₩26,900 | ₩26,900 | ₩26,600 | ₩26,750 | -0.56% | 2.2천 |
|---|
| 2026.03.05 | ₩27,000 | ₩27,100 | ₩26,550 | ₩26,900 | -0.37% | 8천 |
|---|
| 2026.03.04 | ₩27,950 | ₩27,950 | ₩26,250 | ₩26,400 | -5.55% | 1.6만 |
|---|
| 2026.03.03 | ₩27,900 | ₩28,300 | ₩27,200 | ₩27,300 | -2.15% | 4.1만 |
|---|
| 2026.02.27 | ₩27,500 | ₩27,500 | ₩26,400 | ₩27,150 | -1.27% | 5.8천 |
|---|
| 2026.02.26 | ₩27,600 | ₩27,700 | ₩27,150 | ₩27,150 | -1.63% | 8.1천 |
|---|
| 2026.02.25 | ₩27,350 | ₩27,950 | ₩27,350 | ₩27,600 | +0.91% | 8천 |
|---|
| 2026.02.24 | ₩27,050 | ₩27,400 | ₩27,000 | ₩27,400 | +1.29% | 1.6만 |
|---|
| 2026.02.23 | ₩27,050 | ₩27,150 | ₩26,950 | ₩27,100 | +0.18% | 1.3만 |
|---|
| 2026.02.20 | ₩26,700 | ₩26,950 | ₩26,650 | ₩26,950 | +0.94% | 1.5만 |
|---|
| 2026.02.19 | ₩26,450 | ₩26,700 | ₩26,400 | ₩26,700 | +0.95% | 6.8천 |
|---|
| 2026.02.13 | ₩26,350 | ₩26,450 | ₩26,250 | ₩26,450 | +0.38% | 4.4천 |
|---|
| 2026.02.12 | ₩26,250 | ₩26,350 | ₩26,200 | ₩26,350 | +0.38% | 2.7천 |
|---|
| 2026.02.11 | ₩26,250 | ₩26,350 | ₩26,200 | ₩26,250 | 0.00% | 3.3천 |
|---|
| 2026.02.10 | ₩26,150 | ₩26,250 | ₩26,150 | ₩26,250 | +0.38% | 2.8천 |
|---|
| 2026.02.09 | ₩26,050 | ₩26,200 | ₩25,900 | ₩26,150 | +0.38% | 7.6천 |
|---|
| 2026.02.06 | ₩25,950 | ₩26,000 | ₩25,850 | ₩25,950 | 0.00% | 1.6천 |
|---|
| 2026.02.05 | ₩25,900 | ₩25,950 | ₩25,750 | ₩25,950 | +0.19% | 7.6천 |
|---|
| 2026.02.04 | ₩25,850 | ₩26,150 | ₩25,850 | ₩25,950 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩25,750 | ₩25,900 | ₩25,750 | ₩25,900 | +0.58% | 1.5천 |
|---|
| 2026.02.02 | ₩25,800 | ₩25,900 | ₩25,650 | ₩25,800 | 0.00% | 6.4천 |
|---|
| 2026.01.30 | ₩25,550 | ₩25,850 | ₩25,550 | ₩25,700 | +0.59% | 6.3천 |
|---|
| 2026.01.29 | ₩25,450 | ₩25,700 | ₩25,450 | ₩25,700 | +0.98% | 3.4천 |
|---|
| 2026.01.28 | ₩25,650 | ₩25,700 | ₩25,500 | ₩25,550 | -0.39% | 3.1천 |
|---|
| 2026.01.27 | ₩25,850 | ₩25,850 | ₩25,550 | ₩25,600 | -0.97% | 8.5천 |
|---|
| 2026.01.26 | ₩25,650 | ₩26,050 | ₩25,400 | ₩25,850 | +0.78% | 1.2만 |
|---|
| 2026.01.23 | ₩25,450 | ₩25,650 | ₩25,450 | ₩25,650 | +0.79% | 1.3천 |
|---|
| 2026.01.22 | ₩25,350 | ₩25,700 | ₩25,350 | ₩25,450 | +0.39% | 2.3천 |
|---|
| 2026.01.21 | ₩25,600 | ₩25,950 | ₩25,350 | ₩25,400 | -0.78% | 1.3천 |
|---|
| 2026.01.20 | ₩25,450 | ₩25,500 | ₩25,300 | ₩25,450 | 0.00% | 2.5천 |
|---|
| 2026.01.19 | ₩25,550 | ₩25,550 | ₩25,250 | ₩25,450 | -0.39% | 2.5천 |
|---|
| 2026.01.16 | ₩25,500 | ₩25,600 | ₩25,450 | ₩25,550 | +0.20% | 560 |
|---|
| 2026.01.15 | ₩25,450 | ₩25,600 | ₩25,400 | ₩25,500 | +0.20% | 1.3천 |
|---|
| 2026.01.14 | ₩25,400 | ₩25,450 | ₩25,350 | ₩25,450 | +0.20% | 773 |
|---|
| 2026.01.13 | ₩25,400 | ₩25,500 | ₩25,200 | ₩25,400 | 0.00% | 1.7천 |
|---|
| 2026.01.12 | ₩25,400 | ₩25,400 | ₩25,250 | ₩25,250 | -0.59% | 2.2천 |
|---|
| 2026.01.09 | ₩25,200 | ₩25,200 | ₩25,050 | ₩25,100 | -0.40% | 1.9천 |
|---|
| 2026.01.08 | ₩25,250 | ₩25,450 | ₩25,100 | ₩25,150 | -0.40% | 1천 |
|---|
| 2026.01.07 | ₩25,450 | ₩25,450 | ₩25,050 | ₩25,150 | -1.18% | 3.4천 |
|---|
| 2026.01.06 | ₩25,300 | ₩25,300 | ₩25,150 | ₩25,150 | -0.59% | 1.9천 |
|---|
| 2026.01.05 | ₩25,350 | ₩25,450 | ₩25,200 | ₩25,200 | -0.59% | 2.5천 |
|---|
| 2026.01.02 | ₩25,650 | ₩25,700 | ₩25,150 | ₩25,200 | -1.75% | 4.5천 |
|---|
| 2025.12.30 | ₩25,700 | ₩25,700 | ₩25,300 | ₩25,450 | -0.97% | 577 |
|---|
| 2025.12.29 | ₩26,100 | ₩26,100 | ₩25,400 | ₩25,400 | -2.68% | 4.8천 |
|---|
| 2025.12.26 | ₩26,500 | ₩26,500 | ₩26,400 | ₩26,400 | -0.38% | 5.4천 |
|---|
| 2025.12.24 | ₩26,450 | ₩26,550 | ₩26,400 | ₩26,450 | 0.00% | 2.1천 |
|---|
| 2025.12.23 | ₩26,450 | ₩26,600 | ₩26,400 | ₩26,450 | 0.00% | 2.1천 |
|---|
| 2025.12.22 | ₩26,500 | ₩26,600 | ₩26,350 | ₩26,450 | -0.19% | 5.1천 |
|---|
| 2025.12.19 | ₩26,600 | ₩26,600 | ₩26,350 | ₩26,500 | -0.38% | 643 |
|---|
| 2025.12.18 | ₩26,600 | ₩26,600 | ₩26,350 | ₩26,400 | -0.75% | 360 |
|---|
| 2025.12.17 | ₩26,550 | ₩26,600 | ₩26,450 | ₩26,600 | +0.19% | 768 |
|---|
| 2025.12.16 | ₩26,400 | ₩26,550 | ₩26,350 | ₩26,550 | +0.57% | 2.5천 |
|---|
| 2025.12.15 | ₩26,450 | ₩26,650 | ₩26,300 | ₩26,400 | -0.19% | 3.2천 |
|---|
| 2025.12.12 | ₩26,600 | ₩26,700 | ₩26,350 | ₩26,600 | 0.00% | 2.9천 |
|---|
| 2025.12.11 | ₩26,350 | ₩26,550 | ₩26,350 | ₩26,550 | +0.76% | 607 |
|---|
| 2025.12.10 | ₩26,500 | ₩26,500 | ₩26,350 | ₩26,350 | -0.57% | 767 |
|---|
| 2025.12.09 | ₩26,400 | ₩26,600 | ₩26,400 | ₩26,400 | 0.00% | 774 |
|---|
| 2025.12.08 | ₩26,550 | ₩26,600 | ₩26,400 | ₩26,500 | -0.19% | 1.6천 |
|---|
| 2025.12.05 | ₩26,350 | ₩26,550 | ₩26,350 | ₩26,500 | +0.57% | 836 |
|---|
| 2025.12.04 | ₩26,400 | ₩26,650 | ₩26,400 | ₩26,550 | +0.57% | 1.5천 |
|---|
| 2025.12.03 | ₩26,250 | ₩26,550 | ₩26,250 | ₩26,550 | +1.14% | 2.2천 |
|---|
| 2025.12.02 | ₩26,350 | ₩26,500 | ₩26,200 | ₩26,450 | +0.38% | 5.5천 |
|---|
| 2025.12.01 | ₩26,350 | ₩26,400 | ₩26,200 | ₩26,350 | 0.00% | 1.2천 |
|---|
| 2025.11.28 | ₩26,100 | ₩26,400 | ₩26,100 | ₩26,350 | +0.96% | 2.6천 |
|---|
| 2025.11.27 | ₩26,150 | ₩26,250 | ₩26,050 | ₩26,100 | -0.19% | 1.4천 |
|---|
| 2025.11.26 | ₩26,000 | ₩26,300 | ₩25,950 | ₩26,300 | +1.15% | 2.7천 |
|---|
| 2025.11.25 | ₩26,000 | ₩26,200 | ₩25,900 | ₩26,000 | 0.00% | 5천 |
|---|
| 2025.11.24 | ₩26,200 | ₩26,300 | ₩26,150 | ₩26,200 | 0.00% | 1.5천 |
|---|
| 2025.11.21 | ₩26,100 | ₩26,250 | ₩24,750 | ₩26,200 | +0.38% | 8.9천 |
|---|
| 2025.11.20 | ₩26,050 | ₩26,300 | ₩26,050 | ₩26,300 | +0.96% | 1.5천 |
|---|
| 2025.11.19 | ₩26,200 | ₩26,200 | ₩25,950 | ₩26,200 | 0.00% | 4.4천 |
|---|
| 2025.11.18 | ₩26,150 | ₩26,250 | ₩26,000 | ₩26,150 | 0.00% | 5.5천 |
|---|
| 2025.11.17 | ₩26,450 | ₩26,450 | ₩26,100 | ₩26,200 | -0.95% | 7.1천 |
|---|
| 2025.11.14 | ₩26,600 | ₩26,650 | ₩26,500 | ₩26,600 | 0.00% | 2.4천 |
|---|
| 2025.11.13 | ₩26,600 | ₩26,750 | ₩26,550 | ₩26,650 | +0.19% | 4.9천 |
|---|
| 2025.11.12 | ₩26,450 | ₩26,700 | ₩26,350 | ₩26,650 | +0.76% | 3.9천 |
|---|
| 2025.11.11 | ₩26,450 | ₩26,550 | ₩26,350 | ₩26,450 | 0.00% | 1.7천 |
|---|
| 2025.11.10 | ₩26,300 | ₩26,500 | ₩26,100 | ₩26,500 | +0.76% | 5천 |
|---|
| 2025.11.07 | ₩25,850 | ₩26,250 | ₩25,850 | ₩26,100 | +0.97% | 1.8천 |
|---|
| 2025.11.06 | ₩25,950 | ₩26,100 | ₩25,750 | ₩26,050 | +0.39% | 2천 |
|---|
| 2025.11.05 | ₩26,050 | ₩26,100 | ₩25,700 | ₩25,850 | -0.77% | 4.6천 |
|---|
| 2025.11.04 | ₩26,100 | ₩26,250 | ₩26,050 | ₩26,100 | 0.00% | 3.5천 |
|---|
| 2025.11.03 | ₩26,250 | ₩26,350 | ₩26,200 | ₩26,200 | -0.19% | 3.4천 |
|---|
| 2025.10.31 | ₩26,200 | ₩26,350 | ₩26,200 | ₩26,250 | +0.19% | 1.1천 |
|---|
| 2025.10.30 | ₩26,350 | ₩26,400 | ₩26,200 | ₩26,300 | -0.19% | 2.4천 |
|---|
| 2025.10.29 | ₩26,450 | ₩26,450 | ₩26,350 | ₩26,350 | -0.38% | 512 |
|---|
| 2025.10.28 | ₩26,300 | ₩26,500 | ₩26,200 | ₩26,450 | +0.57% | 2.7천 |
|---|
| 2025.10.27 | ₩26,300 | ₩26,450 | ₩26,250 | ₩26,300 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩26,450 | ₩26,450 | ₩26,300 | ₩26,300 | -0.57% | 961 |
|---|
| 2025.10.23 | ₩26,450 | ₩26,500 | ₩26,300 | ₩26,450 | 0.00% | 2.5천 |
|---|
| 2025.10.22 | ₩26,250 | ₩26,450 | ₩26,150 | ₩26,450 | +0.76% | 1.9천 |
|---|
| 2025.10.21 | ₩26,150 | ₩26,250 | ₩26,150 | ₩26,250 | +0.38% | 1.7천 |
|---|
| 2025.10.20 | ₩26,100 | ₩26,250 | ₩26,050 | ₩26,250 | +0.57% | 3.2천 |
|---|
| 2025.10.17 | ₩26,150 | ₩26,200 | ₩26,000 | ₩26,100 | -0.19% | 1.1천 |
|---|
| 2025.10.16 | ₩26,050 | ₩26,200 | ₩26,050 | ₩26,100 | +0.19% | 1.9천 |
|---|
| 2025.10.15 | ₩26,000 | ₩26,050 | ₩25,900 | ₩26,050 | +0.19% | 3.5천 |
|---|
| 2025.10.14 | ₩26,000 | ₩26,100 | ₩25,850 | ₩25,950 | -0.19% | 1.5천 |
|---|
| 2025.10.13 | ₩25,950 | ₩26,100 | ₩25,900 | ₩25,950 | 0.00% | 7천 |
|---|
| 2025.10.10 | ₩26,000 | ₩26,100 | ₩25,900 | ₩26,050 | +0.19% | 3.4천 |
|---|