시장 데이터를 불러오는 중
전체 종목
한국기업평가 과거 주가
034950.KQ · KOSDAQ
주요 제품·사업: 신용평가, 컨설팅, 위험관리솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
034950.KQ · KOSDAQ
주요 제품·사업: 신용평가, 컨설팅, 위험관리솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩103,400 | ₩104,000 | ₩103,200 | ₩103,500 | +0.10% | 674 |
| 2026.10.07 | ₩103,600 | ₩103,600 | ₩102,500 | ₩103,400 | -0.19% | 1.2천 |
| 2026.10.06 | ₩104,500 | ₩104,500 | ₩102,100 | ₩102,400 | -2.01% | 1천 |
| 2026.10.02 | ₩104,400 | ₩104,400 | ₩102,700 | ₩102,800 | -1.53% | 718 |
| 2026.10.01 | ₩104,300 | ₩104,400 | ₩103,200 | ₩103,800 | -0.48% | 689 |
| 2026.09.30 | ₩105,000 | ₩105,000 | ₩103,000 | ₩104,300 | -0.67% | 664 |
| 2026.09.29 | ₩104,000 | ₩104,000 | ₩102,900 | ₩103,600 | -0.38% | 895 |
| 2026.09.28 | ₩104,000 | ₩104,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,500 |
| ₩103,500 |
| -0.48% |
| 879 |
| 2026.09.23 | ₩104,100 | ₩104,100 | ₩103,100 | ₩104,000 | -0.10% | 559 |
|---|
| 2026.09.22 | ₩103,600 | ₩104,200 | ₩103,300 | ₩104,100 | +0.48% | 574 |
|---|
| 2026.09.21 | ₩104,000 | ₩104,000 | ₩103,100 | ₩103,500 | -0.48% | 723 |
|---|
| 2026.09.18 | ₩102,800 | ₩104,000 | ₩102,800 | ₩103,300 | +0.49% | 710 |
|---|
| 2026.09.17 | ₩103,300 | ₩103,900 | ₩103,100 | ₩103,100 | -0.19% | 422 |
|---|
| 2026.09.16 | ₩104,000 | ₩104,000 | ₩102,600 | ₩103,700 | -0.29% | 788 |
|---|
| 2026.09.15 | ₩103,000 | ₩103,900 | ₩102,700 | ₩103,500 | +0.49% | 498 |
|---|
| 2026.09.14 | ₩103,700 | ₩103,700 | ₩102,600 | ₩103,500 | -0.19% | 675 |
|---|
| 2026.09.11 | ₩103,100 | ₩104,000 | ₩102,500 | ₩103,700 | +0.58% | 530 |
|---|
| 2026.09.10 | ₩102,900 | ₩103,900 | ₩102,900 | ₩103,900 | +0.97% | 1.3천 |
|---|
| 2026.09.09 | ₩103,500 | ₩103,900 | ₩103,400 | ₩103,400 | -0.10% | 115 |
|---|
| 2026.09.08 | ₩102,500 | ₩104,800 | ₩101,700 | ₩102,900 | +0.39% | 756 |
|---|
| 2026.09.07 | ₩103,100 | ₩104,000 | ₩103,100 | ₩103,200 | +0.10% | 735 |
|---|
| 2026.09.04 | ₩104,700 | ₩104,700 | ₩103,400 | ₩103,900 | -0.76% | 961 |
|---|
| 2026.09.03 | ₩104,800 | ₩104,800 | ₩104,000 | ₩104,800 | 0.00% | 744 |
|---|
| 2026.09.02 | ₩105,500 | ₩105,500 | ₩103,900 | ₩104,800 | -0.66% | 1.2천 |
|---|
| 2026.09.01 | ₩104,900 | ₩105,000 | ₩103,900 | ₩105,000 | +0.10% | 1천 |
|---|
| 2026.08.31 | ₩103,900 | ₩104,700 | ₩102,900 | ₩103,800 | -0.10% | 1.3천 |
|---|
| 2026.08.28 | ₩104,700 | ₩104,700 | ₩103,400 | ₩103,700 | -0.96% | 611 |
|---|
| 2026.08.27 | ₩103,600 | ₩104,300 | ₩103,000 | ₩103,900 | +0.29% | 1.2천 |
|---|
| 2026.08.26 | ₩102,500 | ₩103,400 | ₩102,000 | ₩103,100 | +0.59% | 822 |
|---|
| 2026.08.25 | ₩102,200 | ₩103,000 | ₩102,000 | ₩102,300 | +0.10% | 874 |
|---|
| 2026.08.24 | ₩102,100 | ₩102,400 | ₩101,400 | ₩102,100 | 0.00% | 791 |
|---|
| 2026.08.21 | ₩101,400 | ₩102,500 | ₩100,700 | ₩101,300 | -0.10% | 1천 |
|---|
| 2026.08.20 | ₩102,600 | ₩102,600 | ₩101,400 | ₩101,400 | -1.17% | 564 |
|---|
| 2026.08.19 | ₩102,400 | ₩104,000 | ₩100,700 | ₩101,600 | -0.78% | 912 |
|---|
| 2026.08.18 | ₩103,300 | ₩103,500 | ₩101,700 | ₩102,000 | -1.26% | 890 |
|---|
| 2026.08.14 | ₩102,200 | ₩103,700 | ₩102,200 | ₩102,900 | +0.68% | 1.2천 |
|---|
| 2026.08.13 | ₩102,500 | ₩103,000 | ₩101,300 | ₩102,200 | -0.29% | 1.2천 |
|---|
| 2026.08.12 | ₩103,400 | ₩103,800 | ₩102,300 | ₩102,500 | -0.87% | 840 |
|---|
| 2026.08.11 | ₩103,800 | ₩103,800 | ₩102,100 | ₩103,400 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩103,300 | ₩103,300 | ₩101,900 | ₩102,100 | -1.16% | 887 |
|---|
| 2026.08.07 | ₩101,900 | ₩103,100 | ₩100,700 | ₩102,000 | +0.10% | 3.6천 |
|---|
| 2026.08.06 | ₩101,600 | ₩102,300 | ₩100,600 | ₩101,600 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩101,800 | ₩102,500 | ₩100,900 | ₩101,600 | -0.20% | 1.3천 |
|---|
| 2026.08.04 | ₩101,700 | ₩102,000 | ₩100,500 | ₩101,600 | -0.10% | 1.1천 |
|---|
| 2026.08.03 | ₩99,900 | ₩102,000 | ₩99,900 | ₩101,700 | +1.80% | 1.4천 |
|---|
| 2026.07.31 | ₩101,000 | ₩101,900 | ₩100,300 | ₩101,300 | +0.30% | 993 |
|---|
| 2026.07.30 | ₩100,000 | ₩101,700 | ₩99,200 | ₩101,200 | +1.20% | 1.6천 |
|---|
| 2026.07.29 | ₩100,500 | ₩101,900 | ₩98,600 | ₩100,500 | 0.00% | 5.9천 |
|---|
| 2026.07.28 | ₩100,100 | ₩101,500 | ₩100,100 | ₩100,500 | +0.40% | 2.9천 |
|---|
| 2026.07.27 | ₩104,900 | ₩104,900 | ₩100,600 | ₩101,500 | -3.24% | 734 |
|---|
| 2026.07.24 | ₩101,300 | ₩102,000 | ₩100,200 | ₩100,900 | -0.39% | 1.5천 |
|---|
| 2026.07.23 | ₩100,900 | ₩102,400 | ₩100,800 | ₩101,400 | +0.50% | 978 |
|---|
| 2026.07.22 | ₩101,000 | ₩102,100 | ₩100,400 | ₩100,900 | -0.10% | 957 |
|---|
| 2026.07.21 | ₩101,100 | ₩104,800 | ₩100,400 | ₩100,900 | -0.20% | 998 |
|---|
| 2026.07.20 | ₩101,700 | ₩102,000 | ₩100,400 | ₩101,100 | -0.59% | 1.1천 |
|---|
| 2026.07.16 | ₩101,600 | ₩102,600 | ₩100,900 | ₩101,100 | -0.49% | 502 |
|---|
| 2026.07.15 | ₩104,400 | ₩104,400 | ₩100,600 | ₩101,600 | -2.68% | 824 |
|---|
| 2026.07.14 | ₩101,000 | ₩102,100 | ₩100,400 | ₩100,500 | -0.50% | 2.6천 |
|---|
| 2026.07.13 | ₩102,700 | ₩103,100 | ₩100,500 | ₩102,300 | -0.39% | 1.5천 |
|---|
| 2026.07.10 | ₩101,800 | ₩103,100 | ₩101,000 | ₩102,200 | +0.39% | 1.1천 |
|---|
| 2026.07.09 | ₩102,600 | ₩104,000 | ₩101,300 | ₩101,700 | -0.88% | 1.8천 |
|---|
| 2026.07.08 | ₩102,800 | ₩104,700 | ₩101,800 | ₩102,500 | -0.29% | 2.5천 |
|---|
| 2026.07.07 | ₩104,000 | ₩104,500 | ₩102,400 | ₩102,800 | -1.15% | 2.8천 |
|---|
| 2026.07.06 | ₩105,000 | ₩105,000 | ₩101,700 | ₩103,000 | -1.90% | 1.7천 |
|---|
| 2026.07.03 | ₩100,400 | ₩103,900 | ₩100,200 | ₩101,700 | +1.29% | 2.1천 |
|---|
| 2026.07.02 | ₩100,300 | ₩102,000 | ₩99,700 | ₩100,300 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩99,700 | ₩101,500 | ₩99,700 | ₩100,400 | +0.70% | 2.8천 |
|---|
| 2026.06.30 | ₩100,700 | ₩100,700 | ₩99,400 | ₩99,700 | -0.99% | 1.2천 |
|---|
| 2026.06.29 | ₩99,200 | ₩100,400 | ₩99,100 | ₩100,100 | +0.91% | 1.2천 |
|---|
| 2026.06.26 | ₩100,500 | ₩100,600 | ₩98,900 | ₩99,300 | -1.19% | 2.8천 |
|---|
| 2026.06.25 | ₩99,600 | ₩100,500 | ₩99,500 | ₩99,600 | 0.00% | 840 |
|---|
| 2026.06.24 | ₩99,900 | ₩100,000 | ₩99,300 | ₩99,500 | -0.40% | 2천 |
|---|
| 2026.06.23 | ₩101,100 | ₩101,100 | ₩99,400 | ₩99,500 | -1.58% | 3.4천 |
|---|
| 2026.06.22 | ₩101,000 | ₩101,000 | ₩99,500 | ₩99,900 | -1.09% | 2.1천 |
|---|
| 2026.06.19 | ₩100,100 | ₩101,400 | ₩99,500 | ₩101,000 | +0.90% | 2.9천 |
|---|
| 2026.06.18 | ₩100,700 | ₩101,400 | ₩100,000 | ₩100,000 | -0.70% | 2.2천 |
|---|
| 2026.06.17 | ₩100,700 | ₩101,100 | ₩100,000 | ₩100,700 | 0.00% | 2.4천 |
|---|
| 2026.06.16 | ₩101,000 | ₩101,400 | ₩100,200 | ₩100,500 | -0.50% | 3천 |
|---|
| 2026.06.15 | ₩101,500 | ₩101,500 | ₩99,800 | ₩101,000 | -0.49% | 1.8천 |
|---|
| 2026.06.12 | ₩101,400 | ₩102,400 | ₩99,400 | ₩100,000 | -1.38% | 2.9천 |
|---|
| 2026.06.11 | ₩100,700 | ₩102,300 | ₩100,000 | ₩100,100 | -0.60% | 1.5천 |
|---|
| 2026.06.10 | ₩100,000 | ₩103,000 | ₩99,100 | ₩100,700 | +0.70% | 2.1천 |
|---|
| 2026.06.09 | ₩99,100 | ₩102,600 | ₩99,100 | ₩100,100 | +1.01% | 1.7천 |
|---|
| 2026.06.08 | ₩99,500 | ₩105,000 | ₩98,000 | ₩99,000 | -0.50% | 5.1천 |
|---|
| 2026.06.05 | ₩100,500 | ₩101,500 | ₩99,600 | ₩100,400 | -0.10% | 2.1천 |
|---|
| 2026.06.04 | ₩99,800 | ₩101,500 | ₩99,500 | ₩100,200 | +0.40% | 6.9천 |
|---|
| 2026.06.02 | ₩101,300 | ₩101,700 | ₩99,400 | ₩100,500 | -0.79% | 8.9천 |
|---|
| 2026.06.01 | ₩103,800 | ₩103,800 | ₩100,200 | ₩100,500 | -3.18% | 5.3천 |
|---|
| 2026.05.29 | ₩103,500 | ₩103,500 | ₩100,200 | ₩101,200 | -2.22% | 2.4천 |
|---|
| 2026.05.28 | ₩107,200 | ₩107,200 | ₩100,000 | ₩102,200 | -4.66% | 3.1천 |
|---|
| 2026.05.27 | ₩104,100 | ₩104,100 | ₩102,600 | ₩103,900 | -0.19% | 2.6천 |
|---|
| 2026.05.26 | ₩106,700 | ₩106,800 | ₩103,100 | ₩103,200 | -3.28% | 2.5천 |
|---|
| 2026.05.22 | ₩106,900 | ₩106,900 | ₩104,000 | ₩104,200 | -2.53% | 1.7천 |
|---|
| 2026.05.21 | ₩104,700 | ₩105,500 | ₩103,600 | ₩104,200 | -0.48% | 2.8천 |
|---|
| 2026.05.20 | ₩105,900 | ₩106,800 | ₩103,000 | ₩104,700 | -1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩106,000 | ₩106,400 | ₩102,700 | ₩104,800 | -1.13% | 3.7천 |
|---|
| 2026.05.18 | ₩105,100 | ₩108,000 | ₩102,500 | ₩104,700 | -0.38% | 2.8천 |
|---|
| 2026.05.15 | ₩106,700 | ₩110,000 | ₩103,800 | ₩106,200 | -0.47% | 3.1천 |
|---|
| 2026.05.14 | ₩107,100 | ₩107,100 | ₩104,800 | ₩105,800 | -1.21% | 2.7천 |
|---|
| 2026.05.13 | ₩104,700 | ₩106,700 | ₩104,000 | ₩105,300 | +0.57% | 2.1천 |
|---|
| 2026.05.12 | ₩108,700 | ₩109,000 | ₩100,000 | ₩106,300 | -2.21% | 4.9천 |
|---|
| 2026.05.11 | ₩111,300 | ₩112,900 | ₩109,000 | ₩109,200 | -1.89% | 4천 |
|---|
| 2026.05.08 | ₩113,400 | ₩113,400 | ₩109,000 | ₩111,200 | -1.94% | 3.3천 |
|---|
| 2026.05.07 | ₩112,000 | ₩112,000 | ₩107,300 | ₩110,800 | -1.07% | 4.1천 |
|---|
| 2026.05.06 | ₩107,100 | ₩110,700 | ₩106,300 | ₩109,400 | +2.15% | 1만 |
|---|
| 2026.05.04 | ₩107,400 | ₩107,900 | ₩106,000 | ₩107,200 | -0.19% | 1.6만 |
|---|
| 2026.04.30 | ₩105,300 | ₩107,500 | ₩104,900 | ₩106,300 | +0.95% | 3.4천 |
|---|
| 2026.04.29 | ₩104,900 | ₩105,200 | ₩104,300 | ₩105,000 | +0.10% | 4.1천 |
|---|
| 2026.04.28 | ₩105,000 | ₩105,000 | ₩103,000 | ₩104,900 | -0.10% | 1.5천 |
|---|
| 2026.04.27 | ₩105,000 | ₩105,000 | ₩104,000 | ₩104,500 | -0.48% | 1.6천 |
|---|
| 2026.04.24 | ₩104,000 | ₩105,000 | ₩103,500 | ₩104,800 | +0.77% | 2.4천 |
|---|
| 2026.04.23 | ₩104,500 | ₩104,500 | ₩103,400 | ₩103,600 | -0.86% | 2.6천 |
|---|
| 2026.04.22 | ₩104,000 | ₩105,000 | ₩103,500 | ₩104,500 | +0.48% | 2천 |
|---|
| 2026.04.21 | ₩104,000 | ₩104,800 | ₩103,500 | ₩103,700 | -0.29% | 1.3천 |
|---|
| 2026.04.20 | ₩104,400 | ₩104,400 | ₩102,700 | ₩103,800 | -0.57% | 1.9천 |
|---|
| 2026.04.17 | ₩103,000 | ₩103,300 | ₩102,000 | ₩103,000 | 0.00% | 3.6천 |
|---|
| 2026.04.16 | ₩102,500 | ₩102,800 | ₩101,700 | ₩102,000 | -0.49% | 1.4천 |
|---|
| 2026.04.15 | ₩102,500 | ₩102,500 | ₩98,500 | ₩101,700 | -0.78% | 2.7천 |
|---|
| 2026.04.14 | ₩102,500 | ₩102,500 | ₩101,600 | ₩102,000 | -0.49% | 1.2천 |
|---|
| 2026.04.13 | ₩102,300 | ₩102,800 | ₩101,300 | ₩102,200 | -0.10% | 3.2천 |
|---|
| 2026.04.10 | ₩101,100 | ₩103,400 | ₩100,600 | ₩102,500 | +1.38% | 7.6천 |
|---|
| 2026.04.09 | ₩100,300 | ₩101,900 | ₩100,000 | ₩100,500 | +0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩101,500 | ₩101,500 | ₩100,000 | ₩100,400 | -1.08% | 1.8천 |
|---|
| 2026.04.07 | ₩100,100 | ₩101,900 | ₩99,900 | ₩100,200 | +0.10% | 807 |
|---|
| 2026.04.06 | ₩100,200 | ₩100,300 | ₩99,800 | ₩100,100 | -0.10% | 1천 |
|---|
| 2026.04.03 | ₩100,700 | ₩102,400 | ₩99,700 | ₩100,300 | -0.40% | 1.1천 |
|---|
| 2026.04.02 | ₩101,900 | ₩101,900 | ₩99,200 | ₩100,200 | -1.67% | 2천 |
|---|
| 2026.04.01 | ₩101,500 | ₩101,500 | ₩99,800 | ₩100,700 | -0.79% | 651 |
|---|
| 2026.03.31 | ₩100,000 | ₩100,300 | ₩99,200 | ₩99,500 | -0.50% | 1.9천 |
|---|
| 2026.03.30 | ₩100,300 | ₩100,300 | ₩99,100 | ₩100,000 | -0.30% | 2.6천 |
|---|
| 2026.03.27 | ₩100,000 | ₩100,500 | ₩99,700 | ₩100,300 | +0.30% | 2.2천 |
|---|
| 2026.03.26 | ₩101,100 | ₩101,100 | ₩99,800 | ₩100,500 | -0.59% | 1.8천 |
|---|
| 2026.03.25 | ₩101,500 | ₩101,500 | ₩100,000 | ₩100,200 | -1.28% | 1.9천 |
|---|
| 2026.03.24 | ₩100,900 | ₩101,600 | ₩99,500 | ₩100,500 | -0.40% | 3.5천 |
|---|
| 2026.03.23 | ₩101,600 | ₩101,600 | ₩99,800 | ₩100,100 | -1.48% | 2.9천 |
|---|
| 2026.03.20 | ₩100,200 | ₩102,000 | ₩100,200 | ₩101,900 | +1.70% | 1.2천 |
|---|
| 2026.03.19 | ₩100,800 | ₩101,100 | ₩100,100 | ₩100,700 | -0.10% | 1.2천 |
|---|
| 2026.03.18 | ₩100,500 | ₩101,500 | ₩100,300 | ₩100,800 | +0.30% | 1.6천 |
|---|
| 2026.03.17 | ₩100,400 | ₩101,200 | ₩100,100 | ₩100,400 | 0.00% | 1.7천 |
|---|
| 2026.03.16 | ₩101,000 | ₩101,300 | ₩100,000 | ₩100,000 | -0.99% | 1.6천 |
|---|
| 2026.03.13 | ₩100,100 | ₩101,500 | ₩99,900 | ₩100,700 | +0.60% | 1.8천 |
|---|
| 2026.03.12 | ₩102,000 | ₩102,000 | ₩100,100 | ₩100,600 | -1.37% | 1천 |
|---|
| 2026.03.11 | ₩100,600 | ₩102,200 | ₩100,600 | ₩102,000 | +1.39% | 1.6천 |
|---|
| 2026.03.10 | ₩102,300 | ₩102,300 | ₩100,000 | ₩100,400 | -1.86% | 1.7천 |
|---|
| 2026.03.09 | ₩101,000 | ₩101,000 | ₩98,500 | ₩100,100 | -0.89% | 1.7천 |
|---|
| 2026.03.06 | ₩100,800 | ₩101,700 | ₩100,200 | ₩101,200 | +0.40% | 2.2천 |
|---|
| 2026.03.05 | ₩100,000 | ₩102,400 | ₩100,000 | ₩101,700 | +1.70% | 3.3천 |
|---|
| 2026.03.04 | ₩99,300 | ₩100,700 | ₩92,400 | ₩97,500 | -1.81% | 1.1만 |
|---|
| 2026.03.03 | ₩101,300 | ₩102,500 | ₩100,900 | ₩101,200 | -0.10% | 5.8천 |
|---|
| 2026.02.27 | ₩104,000 | ₩104,100 | ₩101,700 | ₩102,500 | -1.44% | 6천 |
|---|
| 2026.02.26 | ₩105,800 | ₩106,400 | ₩103,600 | ₩104,000 | -1.70% | 1.2만 |
|---|
| 2026.02.25 | ₩112,500 | ₩113,400 | ₩111,700 | ₩112,500 | 0.00% | 6.2천 |
|---|
| 2026.02.24 | ₩113,000 | ₩113,200 | ₩110,800 | ₩112,500 | -0.44% | 4.1천 |
|---|
| 2026.02.23 | ₩115,000 | ₩115,000 | ₩112,900 | ₩113,000 | -1.74% | 5.7천 |
|---|
| 2026.02.20 | ₩111,300 | ₩113,900 | ₩111,300 | ₩113,900 | +2.34% | 6.9천 |
|---|
| 2026.02.19 | ₩113,800 | ₩113,800 | ₩110,300 | ₩111,300 | -2.20% | 6.5천 |
|---|
| 2026.02.13 | ₩112,000 | ₩114,000 | ₩111,800 | ₩113,500 | +1.34% | 1.2만 |
|---|
| 2026.02.12 | ₩107,400 | ₩112,100 | ₩105,500 | ₩112,000 | +4.28% | 2.2만 |
|---|
| 2026.02.11 | ₩97,500 | ₩104,700 | ₩97,400 | ₩104,700 | +7.38% | 1.3만 |
|---|
| 2026.02.10 | ₩97,100 | ₩98,100 | ₩96,900 | ₩97,800 | +0.72% | 2.4천 |
|---|
| 2026.02.09 | ₩98,600 | ₩98,600 | ₩96,300 | ₩96,900 | -1.72% | 3.1천 |
|---|
| 2026.02.06 | ₩98,600 | ₩98,600 | ₩95,800 | ₩96,600 | -2.03% | 1.8천 |
|---|
| 2026.02.05 | ₩97,700 | ₩97,900 | ₩96,700 | ₩97,400 | -0.31% | 2.5천 |
|---|
| 2026.02.04 | ₩96,100 | ₩97,500 | ₩95,900 | ₩97,200 | +1.14% | 4.7천 |
|---|
| 2026.02.03 | ₩96,500 | ₩97,300 | ₩96,100 | ₩96,300 | -0.21% | 2.6천 |
|---|
| 2026.02.02 | ₩96,600 | ₩97,000 | ₩96,100 | ₩96,500 | -0.10% | 3천 |
|---|
| 2026.01.30 | ₩96,400 | ₩97,400 | ₩96,300 | ₩96,900 | +0.52% | 2.4천 |
|---|
| 2026.01.29 | ₩96,900 | ₩97,000 | ₩96,300 | ₩96,900 | 0.00% | 2.2천 |
|---|
| 2026.01.28 | ₩97,200 | ₩98,900 | ₩96,700 | ₩96,900 | -0.31% | 2.3천 |
|---|
| 2026.01.27 | ₩97,800 | ₩97,800 | ₩97,000 | ₩97,100 | -0.72% | 1.5천 |
|---|
| 2026.01.26 | ₩97,400 | ₩98,000 | ₩97,100 | ₩97,500 | +0.10% | 2.3천 |
|---|
| 2026.01.23 | ₩97,000 | ₩99,800 | ₩96,500 | ₩97,400 | +0.41% | 2.8천 |
|---|
| 2026.01.22 | ₩97,600 | ₩97,700 | ₩97,000 | ₩97,200 | -0.41% | 1.7천 |
|---|
| 2026.01.21 | ₩97,100 | ₩98,400 | ₩97,100 | ₩97,600 | +0.51% | 1.6천 |
|---|
| 2026.01.20 | ₩97,500 | ₩98,500 | ₩96,800 | ₩98,400 | +0.92% | 2.2천 |
|---|
| 2026.01.19 | ₩97,400 | ₩97,800 | ₩97,100 | ₩97,300 | -0.10% | 1.3천 |
|---|
| 2026.01.16 | ₩97,900 | ₩98,100 | ₩97,000 | ₩97,600 | -0.31% | 2.2천 |
|---|
| 2026.01.15 | ₩97,100 | ₩97,200 | ₩96,000 | ₩97,200 | +0.10% | 1.9천 |
|---|
| 2026.01.14 | ₩96,600 | ₩96,800 | ₩96,000 | ₩96,300 | -0.31% | 2.6천 |
|---|
| 2026.01.13 | ₩97,700 | ₩97,700 | ₩96,300 | ₩96,600 | -1.13% | 2.4천 |
|---|
| 2026.01.12 | ₩97,000 | ₩97,500 | ₩96,200 | ₩96,700 | -0.31% | 2.8천 |
|---|
| 2026.01.09 | ₩97,800 | ₩97,800 | ₩96,900 | ₩97,000 | -0.82% | 3.4천 |
|---|
| 2026.01.08 | ₩98,300 | ₩98,300 | ₩97,100 | ₩97,200 | -1.12% | 2.8천 |
|---|
| 2026.01.07 | ₩98,600 | ₩98,600 | ₩97,500 | ₩98,200 | -0.41% | 3.8천 |
|---|
| 2026.01.06 | ₩99,600 | ₩99,600 | ₩98,500 | ₩98,500 | -1.10% | 4.2천 |
|---|
| 2026.01.05 | ₩98,800 | ₩99,600 | ₩98,500 | ₩98,800 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩99,400 | ₩99,800 | ₩93,900 | ₩98,800 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩98,500 | ₩100,000 | ₩98,500 | ₩99,300 | +0.81% | 1.1천 |
|---|
| 2025.12.29 | ₩99,000 | ₩99,800 | ₩98,700 | ₩99,000 | 0.00% | 1.7천 |
|---|
| 2025.12.26 | ₩101,100 | ₩102,200 | ₩99,700 | ₩100,000 | -1.09% | 3.5천 |
|---|
| 2025.12.24 | ₩100,000 | ₩101,100 | ₩99,900 | ₩100,700 | +0.70% | 2.5천 |
|---|
| 2025.12.23 | ₩100,300 | ₩100,300 | ₩99,500 | ₩100,100 | -0.20% | 1.7천 |
|---|
| 2025.12.22 | ₩99,500 | ₩100,400 | ₩99,400 | ₩100,200 | +0.70% | 3.3천 |
|---|
| 2025.12.19 | ₩99,500 | ₩100,100 | ₩99,500 | ₩99,700 | +0.20% | 1.6천 |
|---|
| 2025.12.18 | ₩99,800 | ₩99,900 | ₩98,900 | ₩99,500 | -0.30% | 1.5천 |
|---|
| 2025.12.17 | ₩99,600 | ₩100,000 | ₩99,100 | ₩99,500 | -0.10% | 2.2천 |
|---|
| 2025.12.16 | ₩100,000 | ₩100,000 | ₩98,700 | ₩99,400 | -0.60% | 1.7천 |
|---|
| 2025.12.15 | ₩99,500 | ₩99,600 | ₩99,100 | ₩99,200 | -0.30% | 1.2천 |
|---|
| 2025.12.12 | ₩99,800 | ₩99,800 | ₩98,500 | ₩99,500 | -0.30% | 3.6천 |
|---|
| 2025.12.11 | ₩98,400 | ₩99,900 | ₩97,900 | ₩99,900 | +1.52% | 3.2만 |
|---|
| 2025.12.10 | ₩98,300 | ₩98,900 | ₩98,300 | ₩98,500 | +0.20% | 1.5천 |
|---|
| 2025.12.09 | ₩98,600 | ₩99,300 | ₩98,100 | ₩99,000 | +0.41% | 3.4천 |
|---|
| 2025.12.08 | ₩98,200 | ₩99,900 | ₩98,000 | ₩99,600 | +1.43% | 2.2천 |
|---|
| 2025.12.05 | ₩99,100 | ₩99,900 | ₩98,500 | ₩99,000 | -0.10% | 3.6천 |
|---|
| 2025.12.04 | ₩98,800 | ₩99,500 | ₩98,200 | ₩99,500 | +0.71% | 1.9천 |
|---|
| 2025.12.03 | ₩99,600 | ₩99,600 | ₩98,000 | ₩98,700 | -0.90% | 4.1천 |
|---|
| 2025.12.02 | ₩99,700 | ₩99,700 | ₩98,300 | ₩98,800 | -0.90% | 2.3천 |
|---|
| 2025.12.01 | ₩98,000 | ₩100,100 | ₩98,000 | ₩99,200 | +1.22% | 4.2천 |
|---|
| 2025.11.28 | ₩98,400 | ₩99,200 | ₩97,500 | ₩98,800 | +0.41% | 4.1천 |
|---|
| 2025.11.27 | ₩98,400 | ₩98,700 | ₩97,700 | ₩98,000 | -0.41% | 1.9천 |
|---|
| 2025.11.26 | ₩98,100 | ₩99,400 | ₩98,000 | ₩98,200 | +0.10% | 3.9천 |
|---|
| 2025.11.25 | ₩99,500 | ₩99,500 | ₩97,900 | ₩98,200 | -1.31% | 3.2천 |
|---|
| 2025.11.24 | ₩99,900 | ₩100,000 | ₩98,500 | ₩99,200 | -0.70% | 2.1천 |
|---|
| 2025.11.21 | ₩98,300 | ₩100,500 | ₩98,300 | ₩99,500 | +1.22% | 4.7천 |
|---|
| 2025.11.20 | ₩98,600 | ₩100,300 | ₩98,600 | ₩98,800 | +0.20% | 2.6천 |
|---|
| 2025.11.19 | ₩98,900 | ₩100,700 | ₩98,700 | ₩98,800 | -0.10% | 3.3천 |
|---|
| 2025.11.18 | ₩99,200 | ₩101,300 | ₩99,100 | ₩99,100 | -0.10% | 2.4천 |
|---|
| 2025.11.17 | ₩99,100 | ₩100,400 | ₩99,100 | ₩99,800 | +0.71% | 1.4천 |
|---|
| 2025.11.14 | ₩100,500 | ₩100,600 | ₩98,800 | ₩99,400 | -1.09% | 1.8천 |
|---|
| 2025.11.13 | ₩99,200 | ₩101,300 | ₩99,200 | ₩100,500 | +1.31% | 1천 |
|---|
| 2025.11.12 | ₩100,000 | ₩101,000 | ₩99,700 | ₩100,600 | +0.60% | 1.2천 |
|---|
| 2025.11.11 | ₩99,900 | ₩101,300 | ₩99,900 | ₩100,000 | +0.10% | 3천 |
|---|
| 2025.11.10 | ₩99,800 | ₩101,000 | ₩99,000 | ₩100,900 | +1.10% | 4천 |
|---|
| 2025.11.07 | ₩100,000 | ₩100,000 | ₩97,700 | ₩99,200 | -0.80% | 2.6천 |
|---|
| 2025.11.06 | ₩98,800 | ₩99,400 | ₩97,000 | ₩98,400 | -0.40% | 2.3천 |
|---|
| 2025.11.05 | ₩98,700 | ₩99,000 | ₩96,300 | ₩98,500 | -0.20% | 4.3천 |
|---|
| 2025.11.04 | ₩97,000 | ₩98,900 | ₩97,000 | ₩97,700 | +0.72% | 3.7천 |
|---|
| 2025.11.03 | ₩97,600 | ₩98,500 | ₩97,300 | ₩97,300 | -0.31% | 3.9천 |
|---|
| 2025.10.31 | ₩99,000 | ₩99,200 | ₩97,400 | ₩98,000 | -1.01% | 3.1천 |
|---|
| 2025.10.30 | ₩97,600 | ₩99,100 | ₩97,500 | ₩98,400 | +0.82% | 1.7천 |
|---|
| 2025.10.29 | ₩98,100 | ₩99,400 | ₩97,100 | ₩97,800 | -0.31% | 3.2천 |
|---|
| 2025.10.28 | ₩98,400 | ₩99,000 | ₩97,600 | ₩98,500 | +0.10% | 1.5천 |
|---|
| 2025.10.27 | ₩97,400 | ₩98,700 | ₩97,300 | ₩98,500 | +1.13% | 2.4천 |
|---|
| 2025.10.24 | ₩97,900 | ₩99,000 | ₩97,400 | ₩97,400 | -0.51% | 1.7천 |
|---|
| 2025.10.23 | ₩97,300 | ₩98,600 | ₩97,300 | ₩97,900 | +0.62% | 1.6천 |
|---|
| 2025.10.22 | ₩98,700 | ₩98,800 | ₩97,700 | ₩98,100 | -0.61% | 910 |
|---|
| 2025.10.21 | ₩98,500 | ₩99,000 | ₩97,600 | ₩98,700 | +0.20% | 2천 |
|---|
| 2025.10.20 | ₩97,400 | ₩99,000 | ₩96,400 | ₩98,500 | +1.13% | 1.9천 |
|---|
| 2025.10.17 | ₩96,600 | ₩99,500 | ₩96,600 | ₩97,500 | +0.93% | 3.1천 |
|---|
| 2025.10.16 | ₩98,100 | ₩99,600 | ₩97,600 | ₩97,600 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩96,400 | ₩98,300 | ₩96,400 | ₩98,100 | +1.76% | 2.7천 |
|---|
| 2025.10.14 | ₩94,500 | ₩96,700 | ₩93,800 | ₩96,000 | +1.59% | 4.6천 |
|---|
| 2025.10.13 | ₩94,800 | ₩95,500 | ₩93,700 | ₩93,700 | -1.16% | 2천 |
|---|
| 2025.10.10 | ₩96,000 | ₩96,800 | ₩94,400 | ₩94,800 | -1.25% | 4천 |
|---|