시장 데이터를 불러오는 중
전체 종목
키움증권 과거 주가
Kiwoom Securities · 039490.KS · KOSPI
주요 제품·사업: 유가증권의 매매, 위탁, 인수, 주선
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kiwoom Securities · 039490.KS · KOSPI
주요 제품·사업: 유가증권의 매매, 위탁, 인수, 주선
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩245,000 | ₩247,000 | ₩240,000 | ₩243,000 | -0.82% | 12.3만 |
| 2026.10.07 | ₩252,000 | ₩254,500 | ₩244,500 | ₩247,000 | -1.98% | 7.9만 |
| 2026.10.06 | ₩260,000 | ₩261,500 | ₩251,000 | ₩253,000 | -2.69% | 6.1만 |
| 2026.10.02 | ₩262,000 | ₩262,000 | ₩254,500 | ₩259,500 | -0.95% | 5.9만 |
| 2026.10.01 | ₩253,000 | ₩264,500 | ₩245,000 | ₩262,500 | +3.75% | 11.4만 |
| 2026.09.30 | ₩255,500 | ₩257,500 | ₩251,000 | ₩251,500 | -1.57% | 5.6만 |
| 2026.09.29 | ₩256,500 | ₩257,000 | ₩249,000 | ₩255,500 | -0.39% | 7.6만 |
| 2026.09.28 | ₩264,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩254,000 |
| ₩257,000 |
| -2.84% |
| 8.2만 |
| 2026.09.23 | ₩264,000 | ₩269,000 | ₩261,500 | ₩266,000 | +0.76% | 5.4만 |
|---|
| 2026.09.22 | ₩268,000 | ₩272,500 | ₩259,000 | ₩262,000 | -2.24% | 7.5만 |
|---|
| 2026.09.21 | ₩262,000 | ₩264,500 | ₩260,500 | ₩264,500 | +0.95% | 3.2만 |
|---|
| 2026.09.18 | ₩267,000 | ₩268,000 | ₩261,500 | ₩262,500 | -1.69% | 4.5만 |
|---|
| 2026.09.17 | ₩270,500 | ₩271,000 | ₩262,000 | ₩263,000 | -2.77% | 9만 |
|---|
| 2026.09.16 | ₩269,000 | ₩269,500 | ₩264,000 | ₩267,000 | -0.74% | 3.8만 |
|---|
| 2026.09.15 | ₩274,000 | ₩274,500 | ₩264,500 | ₩268,500 | -2.01% | 8만 |
|---|
| 2026.09.14 | ₩278,500 | ₩278,500 | ₩272,500 | ₩276,000 | -0.90% | 4.7만 |
|---|
| 2026.09.11 | ₩270,000 | ₩279,000 | ₩268,000 | ₩278,000 | +2.96% | 4.9만 |
|---|
| 2026.09.10 | ₩271,500 | ₩279,000 | ₩268,500 | ₩274,500 | +1.10% | 13.4만 |
|---|
| 2026.09.09 | ₩273,500 | ₩277,000 | ₩271,000 | ₩273,500 | 0.00% | 4.2만 |
|---|
| 2026.09.08 | ₩275,000 | ₩279,500 | ₩272,500 | ₩273,000 | -0.73% | 4.2만 |
|---|
| 2026.09.07 | ₩273,500 | ₩276,000 | ₩269,000 | ₩272,500 | -0.37% | 4.3만 |
|---|
| 2026.09.04 | ₩269,500 | ₩276,000 | ₩268,000 | ₩270,500 | +0.37% | 4.5만 |
|---|
| 2026.09.03 | ₩274,000 | ₩275,000 | ₩263,500 | ₩268,500 | -2.01% | 9.9만 |
|---|
| 2026.09.02 | ₩275,500 | ₩279,500 | ₩270,000 | ₩274,000 | -0.54% | 8.3만 |
|---|
| 2026.09.01 | ₩278,500 | ₩284,500 | ₩273,000 | ₩282,000 | +1.26% | 5.8만 |
|---|
| 2026.08.31 | ₩276,500 | ₩281,000 | ₩269,000 | ₩277,500 | +0.36% | 9.5만 |
|---|
| 2026.08.28 | ₩277,000 | ₩279,500 | ₩274,500 | ₩278,500 | +0.54% | 5.7만 |
|---|
| 2026.08.27 | ₩284,000 | ₩290,000 | ₩274,500 | ₩279,500 | -1.58% | 6.5만 |
|---|
| 2026.08.26 | ₩276,000 | ₩279,500 | ₩272,500 | ₩278,500 | +0.91% | 4.6만 |
|---|
| 2026.08.25 | ₩264,000 | ₩276,000 | ₩259,000 | ₩276,000 | +4.55% | 10.4만 |
|---|
| 2026.08.24 | ₩267,000 | ₩270,000 | ₩262,500 | ₩267,500 | +0.19% | 6.9만 |
|---|
| 2026.08.21 | ₩271,500 | ₩275,000 | ₩263,500 | ₩268,000 | -1.29% | 7.8만 |
|---|
| 2026.08.20 | ₩269,000 | ₩278,000 | ₩266,500 | ₩275,500 | +2.42% | 11만 |
|---|
| 2026.08.19 | ₩272,500 | ₩275,500 | ₩261,500 | ₩265,500 | -2.57% | 30.4만 |
|---|
| 2026.08.18 | ₩301,500 | ₩302,500 | ₩279,000 | ₩283,500 | -5.97% | 14.4만 |
|---|
| 2026.08.14 | ₩300,500 | ₩302,000 | ₩293,500 | ₩300,500 | 0.00% | 5.2만 |
|---|
| 2026.08.13 | ₩305,500 | ₩313,000 | ₩294,500 | ₩297,000 | -2.78% | 9.7만 |
|---|
| 2026.08.12 | ₩300,000 | ₩306,000 | ₩298,000 | ₩299,000 | -0.33% | 6만 |
|---|
| 2026.08.11 | ₩295,000 | ₩303,000 | ₩292,500 | ₩300,000 | +1.69% | 5.7만 |
|---|
| 2026.08.10 | ₩280,000 | ₩301,500 | ₩278,000 | ₩297,500 | +6.25% | 10.5만 |
|---|
| 2026.08.07 | ₩288,000 | ₩291,500 | ₩275,000 | ₩277,500 | -3.65% | 13만 |
|---|
| 2026.08.06 | ₩289,000 | ₩291,500 | ₩283,000 | ₩290,500 | +0.52% | 11.3만 |
|---|
| 2026.08.05 | ₩291,500 | ₩297,000 | ₩287,500 | ₩292,500 | +0.34% | 12.5만 |
|---|
| 2026.08.04 | ₩275,000 | ₩284,000 | ₩266,500 | ₩284,000 | +3.27% | 10만 |
|---|
| 2026.08.03 | ₩284,500 | ₩286,000 | ₩261,000 | ₩274,000 | -3.69% | 16.7만 |
|---|
| 2026.07.31 | ₩277,500 | ₩297,000 | ₩273,000 | ₩293,500 | +5.77% | 12.6만 |
|---|
| 2026.07.30 | ₩261,000 | ₩274,000 | ₩251,000 | ₩258,500 | -0.96% | 16.3만 |
|---|
| 2026.07.29 | ₩274,000 | ₩280,000 | ₩243,000 | ₩256,500 | -6.39% | 19.1만 |
|---|
| 2026.07.28 | ₩288,500 | ₩291,000 | ₩264,500 | ₩272,000 | -5.72% | 16.4만 |
|---|
| 2026.07.27 | ₩303,500 | ₩305,000 | ₩297,500 | ₩300,000 | -1.15% | 7.3만 |
|---|
| 2026.07.24 | ₩310,500 | ₩313,000 | ₩289,500 | ₩298,500 | -3.86% | 17.2만 |
|---|
| 2026.07.23 | ₩306,000 | ₩315,500 | ₩304,000 | ₩314,500 | +2.78% | 9.3만 |
|---|
| 2026.07.22 | ₩314,500 | ₩320,500 | ₩302,000 | ₩303,500 | -3.50% | 8.7만 |
|---|
| 2026.07.21 | ₩304,000 | ₩313,500 | ₩301,000 | ₩305,500 | +0.49% | 8.2만 |
|---|
| 2026.07.20 | ₩316,000 | ₩322,500 | ₩301,500 | ₩307,000 | -2.85% | 5.3만 |
|---|
| 2026.07.16 | ₩326,500 | ₩329,000 | ₩310,500 | ₩322,000 | -1.38% | 6.2만 |
|---|
| 2026.07.15 | ₩322,000 | ₩336,000 | ₩321,000 | ₩331,000 | +2.80% | 8.9만 |
|---|
| 2026.07.14 | ₩327,000 | ₩328,000 | ₩304,000 | ₩308,000 | -5.81% | 12.9만 |
|---|
| 2026.07.13 | ₩338,500 | ₩357,500 | ₩318,500 | ₩323,500 | -4.43% | 9.7만 |
|---|
| 2026.07.10 | ₩324,000 | ₩347,500 | ₩319,500 | ₩336,000 | +3.70% | 10만 |
|---|
| 2026.07.09 | ₩342,500 | ₩343,000 | ₩301,000 | ₩315,000 | -8.03% | 13.9만 |
|---|
| 2026.07.08 | ₩339,000 | ₩363,000 | ₩324,500 | ₩334,500 | -1.33% | 10.7만 |
|---|
| 2026.07.07 | ₩353,500 | ₩362,500 | ₩335,500 | ₩346,000 | -2.12% | 12.2만 |
|---|
| 2026.07.06 | ₩353,000 | ₩373,500 | ₩349,500 | ₩356,500 | +0.99% | 14.6만 |
|---|
| 2026.07.03 | ₩329,000 | ₩356,500 | ₩314,500 | ₩348,500 | +5.93% | 20.5만 |
|---|
| 2026.07.02 | ₩339,500 | ₩341,500 | ₩319,500 | ₩322,500 | -5.01% | 8.9만 |
|---|
| 2026.07.01 | ₩348,000 | ₩360,000 | ₩341,500 | ₩347,500 | -0.14% | 10.8만 |
|---|
| 2026.06.30 | ₩336,000 | ₩355,500 | ₩328,500 | ₩343,000 | +2.08% | 15만 |
|---|
| 2026.06.29 | ₩309,000 | ₩334,500 | ₩305,500 | ₩331,000 | +7.12% | 8.7만 |
|---|
| 2026.06.26 | ₩337,000 | ₩337,000 | ₩297,000 | ₩306,500 | -9.05% | 12.6만 |
|---|
| 2026.06.25 | ₩325,000 | ₩348,000 | ₩323,000 | ₩337,500 | +3.85% | 10.5만 |
|---|
| 2026.06.24 | ₩319,000 | ₩328,000 | ₩306,000 | ₩314,000 | -1.57% | 12.5만 |
|---|
| 2026.06.23 | ₩339,000 | ₩353,500 | ₩320,000 | ₩321,500 | -5.16% | 11.9만 |
|---|
| 2026.06.22 | ₩344,000 | ₩344,000 | ₩329,000 | ₩337,000 | -2.03% | 11.7만 |
|---|
| 2026.06.19 | ₩354,000 | ₩357,500 | ₩339,500 | ₩346,000 | -2.26% | 15.9만 |
|---|
| 2026.06.18 | ₩370,500 | ₩374,500 | ₩344,500 | ₩350,500 | -5.40% | 14.1만 |
|---|
| 2026.06.17 | ₩388,000 | ₩388,000 | ₩368,500 | ₩369,000 | -4.90% | 10.8만 |
|---|
| 2026.06.16 | ₩373,500 | ₩398,000 | ₩373,000 | ₩390,000 | +4.42% | 38만 |
|---|
| 2026.06.15 | ₩375,500 | ₩379,000 | ₩364,500 | ₩367,500 | -2.13% | 10.8만 |
|---|
| 2026.06.12 | ₩366,500 | ₩375,000 | ₩357,500 | ₩363,500 | -0.82% | 15.8만 |
|---|
| 2026.06.11 | ₩331,500 | ₩350,500 | ₩324,000 | ₩341,500 | +3.02% | 23.5만 |
|---|
| 2026.06.10 | ₩343,500 | ₩353,000 | ₩329,500 | ₩342,500 | -0.29% | 5 |
|---|
| 2026.06.09 | ₩339,500 | ₩360,000 | ₩335,000 | ₩357,500 | +5.30% | 9.4만 |
|---|
| 2026.06.08 | ₩331,500 | ₩344,500 | ₩325,000 | ₩330,500 | -0.30% | 12.2만 |
|---|
| 2026.06.05 | ₩380,500 | ₩389,500 | ₩361,000 | ₩364,000 | -4.34% | 12.3만 |
|---|
| 2026.06.04 | ₩366,000 | ₩377,000 | ₩364,500 | ₩372,000 | +1.64% | 9.8만 |
|---|
| 2026.06.02 | ₩384,500 | ₩385,000 | ₩359,500 | ₩364,000 | -5.33% | 11.6만 |
|---|
| 2026.06.01 | ₩370,500 | ₩397,500 | ₩368,000 | ₩381,000 | +2.83% | 17.1만 |
|---|
| 2026.05.29 | ₩378,000 | ₩379,000 | ₩359,000 | ₩370,500 | -1.98% | 14.5만 |
|---|
| 2026.05.28 | ₩390,500 | ₩391,000 | ₩357,500 | ₩371,000 | -4.99% | 21.8만 |
|---|
| 2026.05.27 | ₩406,500 | ₩412,500 | ₩390,000 | ₩391,000 | -3.81% | 9.8만 |
|---|
| 2026.05.26 | ₩415,000 | ₩421,000 | ₩400,000 | ₩400,500 | -3.49% | 9.5만 |
|---|
| 2026.05.22 | ₩409,000 | ₩416,000 | ₩395,500 | ₩407,000 | -0.49% | 16.3만 |
|---|
| 2026.05.21 | ₩376,500 | ₩415,500 | ₩374,500 | ₩410,000 | +8.90% | 19.1만 |
|---|
| 2026.05.20 | ₩381,000 | ₩381,000 | ₩353,500 | ₩363,500 | -4.59% | 13.2만 |
|---|
| 2026.05.19 | ₩386,500 | ₩391,500 | ₩371,000 | ₩377,500 | -2.33% | 9.8만 |
|---|
| 2026.05.18 | ₩392,000 | ₩398,000 | ₩368,500 | ₩390,000 | -0.51% | 11만 |
|---|
| 2026.05.15 | ₩430,000 | ₩435,500 | ₩388,000 | ₩396,000 | -7.91% | 18.4만 |
|---|
| 2026.05.14 | ₩413,000 | ₩426,000 | ₩412,000 | ₩420,000 | +1.69% | 20.2만 |
|---|
| 2026.05.13 | ₩417,500 | ₩419,500 | ₩404,000 | ₩410,500 | -1.68% | 13만 |
|---|
| 2026.05.12 | ₩469,500 | ₩476,000 | ₩400,500 | ₩420,000 | -10.54% | 31.9만 |
|---|
| 2026.05.11 | ₩465,500 | ₩484,000 | ₩455,500 | ₩459,000 | -1.40% | 18.5만 |
|---|
| 2026.05.08 | ₩453,000 | ₩463,500 | ₩450,000 | ₩452,500 | -0.11% | 10.9만 |
|---|
| 2026.05.07 | ₩471,000 | ₩471,000 | ₩447,000 | ₩466,000 | -1.06% | 21.5만 |
|---|
| 2026.05.06 | ₩463,000 | ₩492,500 | ₩451,500 | ₩484,500 | +4.64% | 58.1만 |
|---|
| 2026.05.04 | ₩406,000 | ₩430,000 | ₩396,000 | ₩422,500 | +4.06% | 30.2만 |
|---|
| 2026.04.30 | ₩426,000 | ₩431,000 | ₩396,000 | ₩398,000 | -6.57% | 34만 |
|---|
| 2026.04.29 | ₩448,000 | ₩448,000 | ₩421,000 | ₩423,500 | -5.47% | 16.6만 |
|---|
| 2026.04.28 | ₩452,500 | ₩464,500 | ₩444,500 | ₩445,500 | -1.55% | 13.6만 |
|---|
| 2026.04.27 | ₩456,000 | ₩464,000 | ₩442,000 | ₩453,000 | -0.66% | 13만 |
|---|
| 2026.04.24 | ₩447,500 | ₩459,500 | ₩447,500 | ₩449,500 | +0.45% | 9.6만 |
|---|
| 2026.04.23 | ₩461,500 | ₩469,000 | ₩435,500 | ₩446,500 | -3.25% | 13.3만 |
|---|
| 2026.04.22 | ₩453,000 | ₩453,000 | ₩437,000 | ₩444,000 | -1.99% | 12.8만 |
|---|
| 2026.04.21 | ₩446,000 | ₩454,000 | ₩440,000 | ₩451,500 | +1.23% | 15.7만 |
|---|
| 2026.04.20 | ₩450,000 | ₩452,500 | ₩440,500 | ₩443,000 | -1.56% | 9.4만 |
|---|
| 2026.04.17 | ₩461,000 | ₩461,500 | ₩446,500 | ₩448,000 | -2.82% | 10.5만 |
|---|
| 2026.04.16 | ₩472,000 | ₩472,000 | ₩457,000 | ₩459,500 | -2.65% | 14.6만 |
|---|
| 2026.04.15 | ₩484,000 | ₩489,000 | ₩465,000 | ₩466,000 | -3.72% | 19.9만 |
|---|
| 2026.04.14 | ₩474,500 | ₩488,500 | ₩460,500 | ₩480,000 | +1.16% | 26.3만 |
|---|
| 2026.04.13 | ₩440,500 | ₩472,000 | ₩440,000 | ₩462,500 | +4.99% | 12.2만 |
|---|
| 2026.04.10 | ₩451,500 | ₩470,000 | ₩450,000 | ₩453,000 | +0.33% | 9.4만 |
|---|
| 2026.04.09 | ₩450,000 | ₩458,000 | ₩444,000 | ₩447,000 | -0.67% | 12.4만 |
|---|
| 2026.04.08 | ₩442,500 | ₩468,500 | ₩432,500 | ₩459,500 | +3.84% | 17.4만 |
|---|
| 2026.04.07 | ₩420,500 | ₩429,000 | ₩405,000 | ₩409,500 | -2.62% | 7.8만 |
|---|
| 2026.04.06 | ₩410,000 | ₩429,500 | ₩409,000 | ₩420,500 | +2.56% | 12.7만 |
|---|
| 2026.04.03 | ₩414,000 | ₩418,000 | ₩405,500 | ₩412,000 | -0.48% | 6만 |
|---|
| 2026.04.02 | ₩442,000 | ₩448,000 | ₩398,500 | ₩404,000 | -8.60% | 14.1만 |
|---|
| 2026.04.01 | ₩439,500 | ₩445,000 | ₩424,000 | ₩438,000 | -0.34% | 16.3만 |
|---|
| 2026.03.31 | ₩400,000 | ₩428,500 | ₩398,500 | ₩410,500 | +2.63% | 13.3만 |
|---|
| 2026.03.30 | ₩407,500 | ₩415,500 | ₩405,000 | ₩411,000 | +0.86% | 11.5만 |
|---|
| 2026.03.27 | ₩404,000 | ₩438,250 | ₩400,500 | ₩435,000 | +7.67% | 10.2만 |
|---|
| 2026.03.26 | ₩429,000 | ₩434,000 | ₩415,000 | ₩418,500 | -2.45% | 6.2만 |
|---|
| 2026.03.25 | ₩414,000 | ₩438,000 | ₩413,500 | ₩432,000 | +4.35% | 11.2만 |
|---|
| 2026.03.24 | ₩432,000 | ₩433,000 | ₩397,000 | ₩400,000 | -7.41% | 18.3만 |
|---|
| 2026.03.23 | ₩433,000 | ₩436,500 | ₩410,000 | ₩415,000 | -4.16% | 14.9만 |
|---|
| 2026.03.20 | ₩453,500 | ₩471,500 | ₩452,500 | ₩460,500 | +1.54% | 20.7만 |
|---|
| 2026.03.19 | ₩451,000 | ₩453,000 | ₩436,000 | ₩449,000 | -0.44% | 10.2만 |
|---|
| 2026.03.18 | ₩450,500 | ₩475,000 | ₩448,500 | ₩469,000 | +4.11% | 10.9만 |
|---|
| 2026.03.17 | ₩442,000 | ₩453,500 | ₩434,500 | ₩444,000 | +0.45% | 7.5만 |
|---|
| 2026.03.16 | ₩422,000 | ₩435,000 | ₩421,500 | ₩430,000 | +1.90% | 7만 |
|---|
| 2026.03.13 | ₩427,000 | ₩441,500 | ₩420,000 | ₩429,000 | +0.47% | 9.6만 |
|---|
| 2026.03.12 | ₩446,000 | ₩456,500 | ₩440,000 | ₩450,000 | +0.90% | 10.8만 |
|---|
| 2026.03.11 | ₩440,500 | ₩467,000 | ₩438,000 | ₩450,000 | +2.16% | 14.4만 |
|---|
| 2026.03.10 | ₩435,000 | ₩452,000 | ₩421,000 | ₩426,500 | -1.95% | 14.3만 |
|---|
| 2026.03.09 | ₩395,500 | ₩415,000 | ₩383,000 | ₩415,000 | +4.93% | 15.2만 |
|---|
| 2026.03.06 | ₩419,500 | ₩439,000 | ₩413,000 | ₩435,500 | +3.81% | 16.9만 |
|---|
| 2026.03.05 | ₩411,000 | ₩454,500 | ₩406,500 | ₩441,000 | +7.30% | 21.9만 |
|---|
| 2026.03.04 | ₩408,000 | ₩420,000 | ₩366,500 | ₩372,500 | -8.70% | 22.2만 |
|---|
| 2026.03.03 | ₩454,500 | ₩457,000 | ₩422,000 | ₩424,500 | -6.60% | 17.9만 |
|---|
| 2026.02.27 | ₩460,000 | ₩478,000 | ₩459,000 | ₩466,000 | +1.30% | 16.1만 |
|---|
| 2026.02.26 | ₩470,000 | ₩474,000 | ₩451,500 | ₩471,500 | +0.32% | 12.7만 |
|---|
| 2026.02.25 | ₩465,000 | ₩474,500 | ₩455,500 | ₩467,500 | +0.54% | 14.4만 |
|---|
| 2026.02.24 | ₩462,500 | ₩471,500 | ₩439,500 | ₩458,000 | -0.97% | 17.8만 |
|---|
| 2026.02.23 | ₩498,500 | ₩500,000 | ₩469,000 | ₩472,000 | -5.32% | 17.4만 |
|---|
| 2026.02.20 | ₩498,000 | ₩509,000 | ₩481,500 | ₩495,500 | -0.50% | 20.6만 |
|---|
| 2026.02.19 | ₩492,000 | ₩517,000 | ₩484,000 | ₩487,500 | -0.91% | 30만 |
|---|
| 2026.02.13 | ₩456,000 | ₩486,500 | ₩442,500 | ₩469,500 | +2.96% | 24.7만 |
|---|
| 2026.02.12 | ₩456,000 | ₩462,500 | ₩444,500 | ₩452,500 | -0.77% | 16.7만 |
|---|
| 2026.02.11 | ₩448,000 | ₩453,000 | ₩436,000 | ₩447,500 | -0.11% | 11.3만 |
|---|
| 2026.02.10 | ₩448,000 | ₩454,500 | ₩437,000 | ₩449,000 | +0.22% | 11.5만 |
|---|
| 2026.02.09 | ₩430,000 | ₩453,000 | ₩428,000 | ₩443,500 | +3.14% | 17.7만 |
|---|
| 2026.02.06 | ₩410,000 | ₩417,000 | ₩393,000 | ₩405,000 | -1.22% | 16.1만 |
|---|
| 2026.02.05 | ₩435,500 | ₩441,500 | ₩420,000 | ₩430,000 | -1.26% | 18만 |
|---|
| 2026.02.04 | ₩454,000 | ₩459,500 | ₩440,000 | ₩444,000 | -2.20% | 17.9만 |
|---|
| 2026.02.03 | ₩430,500 | ₩469,500 | ₩430,500 | ₩455,000 | +5.69% | 18.8만 |
|---|
| 2026.02.02 | ₩434,000 | ₩445,000 | ₩412,500 | ₩417,000 | -3.92% | 17.8만 |
|---|
| 2026.01.30 | ₩426,500 | ₩454,500 | ₩422,500 | ₩443,500 | +3.99% | 22.1만 |
|---|
| 2026.01.29 | ₩395,500 | ₩434,500 | ₩390,500 | ₩426,000 | +7.71% | 27.4만 |
|---|
| 2026.01.28 | ₩393,500 | ₩412,500 | ₩389,000 | ₩395,000 | +0.38% | 18.1만 |
|---|
| 2026.01.27 | ₩358,000 | ₩396,000 | ₩351,000 | ₩390,500 | +9.08% | 24.5만 |
|---|
| 2026.01.26 | ₩339,500 | ₩364,000 | ₩336,000 | ₩358,500 | +5.60% | 20.8만 |
|---|
| 2026.01.23 | ₩334,000 | ₩345,000 | ₩324,500 | ₩343,500 | +2.84% | 28.2만 |
|---|
| 2026.01.22 | ₩315,500 | ₩339,500 | ₩315,000 | ₩326,500 | +3.49% | 20.8만 |
|---|
| 2026.01.21 | ₩313,500 | ₩316,500 | ₩306,500 | ₩308,500 | -1.59% | 10.1만 |
|---|
| 2026.01.20 | ₩319,500 | ₩325,000 | ₩317,000 | ₩320,500 | +0.31% | 6.9만 |
|---|
| 2026.01.19 | ₩329,500 | ₩334,000 | ₩320,000 | ₩321,500 | -2.43% | 10.4만 |
|---|
| 2026.01.16 | ₩332,500 | ₩332,500 | ₩323,000 | ₩330,000 | -0.75% | 14.1만 |
|---|
| 2026.01.15 | ₩321,000 | ₩338,000 | ₩321,000 | ₩326,000 | +1.56% | 14.3만 |
|---|
| 2026.01.14 | ₩316,500 | ₩323,000 | ₩312,000 | ₩322,500 | +1.90% | 7.9만 |
|---|
| 2026.01.13 | ₩316,500 | ₩324,000 | ₩311,500 | ₩318,000 | +0.47% | 10.3만 |
|---|
| 2026.01.12 | ₩323,000 | ₩327,500 | ₩307,000 | ₩311,000 | -3.72% | 12.5만 |
|---|
| 2026.01.09 | ₩306,000 | ₩317,750 | ₩305,500 | ₩315,000 | +2.94% | 10.9만 |
|---|
| 2026.01.08 | ₩307,000 | ₩312,000 | ₩302,500 | ₩306,500 | -0.16% | 13만 |
|---|
| 2026.01.07 | ₩317,000 | ₩320,500 | ₩306,000 | ₩310,000 | -2.21% | 12.1만 |
|---|
| 2026.01.06 | ₩301,000 | ₩320,000 | ₩297,000 | ₩319,000 | +5.98% | 19.6만 |
|---|
| 2026.01.05 | ₩297,000 | ₩308,000 | ₩293,500 | ₩299,000 | +0.67% | 12.5만 |
|---|
| 2026.01.02 | ₩289,500 | ₩304,000 | ₩282,000 | ₩301,500 | +4.15% | 9.3만 |
|---|
| 2025.12.30 | ₩293,000 | ₩295,000 | ₩287,500 | ₩289,500 | -1.19% | 4.9만 |
|---|
| 2025.12.29 | ₩288,500 | ₩298,500 | ₩286,000 | ₩296,500 | +2.77% | 7.5만 |
|---|
| 2025.12.26 | ₩301,500 | ₩305,000 | ₩295,000 | ₩298,500 | -1.00% | 13.3만 |
|---|
| 2025.12.24 | ₩301,500 | ₩301,500 | ₩297,000 | ₩300,000 | -0.50% | 8.3만 |
|---|
| 2025.12.23 | ₩297,000 | ₩303,500 | ₩295,000 | ₩301,500 | +1.52% | 9만 |
|---|
| 2025.12.22 | ₩298,000 | ₩299,000 | ₩293,000 | ₩296,500 | -0.50% | 7만 |
|---|
| 2025.12.19 | ₩283,000 | ₩296,500 | ₩280,500 | ₩296,500 | +4.77% | 25.2만 |
|---|
| 2025.12.18 | ₩273,000 | ₩280,500 | ₩269,500 | ₩279,000 | +2.20% | 8.4만 |
|---|
| 2025.12.17 | ₩281,000 | ₩281,500 | ₩271,500 | ₩276,500 | -1.60% | 7.8만 |
|---|
| 2025.12.16 | ₩280,500 | ₩285,500 | ₩278,000 | ₩280,500 | 0.00% | 7.6만 |
|---|
| 2025.12.15 | ₩284,000 | ₩284,000 | ₩278,000 | ₩281,000 | -1.06% | 6.7만 |
|---|
| 2025.12.12 | ₩281,000 | ₩289,500 | ₩279,500 | ₩286,500 | +1.96% | 8.3만 |
|---|
| 2025.12.11 | ₩284,500 | ₩287,500 | ₩277,500 | ₩277,500 | -2.46% | 9.6만 |
|---|
| 2025.12.10 | ₩285,000 | ₩285,000 | ₩280,500 | ₩281,000 | -1.40% | 3.6만 |
|---|
| 2025.12.09 | ₩284,500 | ₩285,250 | ₩282,000 | ₩285,000 | +0.18% | 4.6만 |
|---|
| 2025.12.08 | ₩287,500 | ₩292,000 | ₩282,000 | ₩286,000 | -0.52% | 5만 |
|---|
| 2025.12.05 | ₩279,500 | ₩287,500 | ₩277,000 | ₩287,500 | +2.86% | 6.2만 |
|---|
| 2025.12.04 | ₩284,000 | ₩285,250 | ₩279,000 | ₩282,000 | -0.70% | 7.3만 |
|---|
| 2025.12.03 | ₩278,000 | ₩291,500 | ₩276,500 | ₩286,500 | +3.06% | 10.9만 |
|---|
| 2025.12.02 | ₩271,000 | ₩280,500 | ₩270,000 | ₩278,000 | +2.58% | 11.3만 |
|---|
| 2025.12.01 | ₩276,000 | ₩278,000 | ₩265,000 | ₩270,500 | -1.99% | 8.6만 |
|---|
| 2025.11.28 | ₩272,000 | ₩278,000 | ₩267,000 | ₩273,000 | +0.37% | 9만 |
|---|
| 2025.11.27 | ₩274,000 | ₩275,000 | ₩268,500 | ₩270,500 | -1.28% | 6.8만 |
|---|
| 2025.11.26 | ₩273,000 | ₩273,500 | ₩268,000 | ₩273,000 | 0.00% | 6.7만 |
|---|
| 2025.11.25 | ₩272,500 | ₩273,500 | ₩263,500 | ₩269,000 | -1.28% | 7만 |
|---|
| 2025.11.24 | ₩268,000 | ₩269,500 | ₩260,000 | ₩267,000 | -0.37% | 11.6만 |
|---|
| 2025.11.21 | ₩265,500 | ₩266,500 | ₩258,500 | ₩262,000 | -1.32% | 15.8만 |
|---|
| 2025.11.20 | ₩276,500 | ₩279,000 | ₩270,000 | ₩276,500 | 0.00% | 7.9만 |
|---|
| 2025.11.19 | ₩278,000 | ₩278,000 | ₩263,000 | ₩270,500 | -2.70% | 10.6만 |
|---|
| 2025.11.18 | ₩288,500 | ₩292,000 | ₩271,000 | ₩274,000 | -5.03% | 15.7만 |
|---|
| 2025.11.17 | ₩291,500 | ₩293,500 | ₩283,000 | ₩293,500 | +0.69% | 10.3만 |
|---|
| 2025.11.14 | ₩300,500 | ₩303,500 | ₩288,000 | ₩288,000 | -4.16% | 14.3만 |
|---|
| 2025.11.13 | ₩296,500 | ₩312,500 | ₩295,500 | ₩312,500 | +5.40% | 15만 |
|---|
| 2025.11.12 | ₩297,000 | ₩304,000 | ₩291,500 | ₩298,500 | +0.51% | 10.7만 |
|---|
| 2025.11.11 | ₩303,000 | ₩308,500 | ₩287,000 | ₩292,500 | -3.47% | 12.7만 |
|---|
| 2025.11.10 | ₩290,000 | ₩309,500 | ₩288,500 | ₩305,000 | +5.17% | 15.6만 |
|---|
| 2025.11.07 | ₩286,000 | ₩292,000 | ₩275,000 | ₩281,500 | -1.57% | 10.4만 |
|---|
| 2025.11.06 | ₩296,000 | ₩300,500 | ₩280,000 | ₩291,000 | -1.69% | 11.8만 |
|---|
| 2025.11.05 | ₩288,500 | ₩288,500 | ₩271,500 | ₩282,500 | -2.08% | 15.9만 |
|---|
| 2025.11.04 | ₩301,000 | ₩302,000 | ₩288,000 | ₩290,500 | -3.49% | 15.6만 |
|---|
| 2025.11.03 | ₩297,500 | ₩309,500 | ₩294,000 | ₩304,000 | +2.18% | 14.5만 |
|---|
| 2025.10.31 | ₩305,500 | ₩307,500 | ₩294,000 | ₩297,000 | -2.78% | 18.9만 |
|---|
| 2025.10.30 | ₩306,500 | ₩322,500 | ₩297,000 | ₩299,500 | -2.28% | 24.5만 |
|---|
| 2025.10.29 | ₩301,000 | ₩306,000 | ₩291,000 | ₩297,000 | -1.33% | 14.8만 |
|---|
| 2025.10.28 | ₩290,000 | ₩303,000 | ₩285,000 | ₩298,500 | +2.93% | 19.5만 |
|---|
| 2025.10.27 | ₩283,500 | ₩296,000 | ₩278,500 | ₩294,500 | +3.88% | 34.5만 |
|---|
| 2025.10.24 | ₩269,500 | ₩276,000 | ₩266,000 | ₩272,000 | +0.93% | 16.3만 |
|---|
| 2025.10.23 | ₩261,500 | ₩268,000 | ₩257,000 | ₩262,000 | +0.19% | 12.6만 |
|---|
| 2025.10.22 | ₩269,500 | ₩269,500 | ₩260,500 | ₩267,500 | -0.74% | 17.4만 |
|---|
| 2025.10.21 | ₩281,500 | ₩282,000 | ₩270,500 | ₩273,000 | -3.02% | 17.8만 |
|---|
| 2025.10.20 | ₩252,000 | ₩278,000 | ₩248,000 | ₩278,000 | +10.32% | 23.5만 |
|---|
| 2025.10.17 | ₩250,500 | ₩253,500 | ₩245,000 | ₩248,000 | -1.00% | 10.1만 |
|---|
| 2025.10.16 | ₩255,500 | ₩261,500 | ₩251,000 | ₩255,000 | -0.20% | 19.2만 |
|---|
| 2025.10.15 | ₩244,000 | ₩252,500 | ₩243,500 | ₩252,000 | +3.28% | 14.8만 |
|---|
| 2025.10.14 | ₩241,500 | ₩252,500 | ₩240,000 | ₩244,000 | +1.04% | 15.2만 |
|---|
| 2025.10.13 | ₩246,500 | ₩246,500 | ₩237,500 | ₩240,500 | -2.43% | 13.3만 |
|---|
| 2025.10.10 | ₩260,500 | ₩261,000 | ₩249,000 | ₩250,500 | -3.84% | 13.2만 |
|---|