시장 데이터를 불러오는 중
전체 종목
포스코인터내셔널 과거 주가
POSCO International · 047050.KS · KOSPI
주요 제품·사업: 영업활동의 주요 품목으로 에너지 사업내 천연가스 발전, 태양력, 풍력, 수소 등이 있으며, 트레이딩 사업은 철강…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POSCO International · 047050.KS · KOSPI
주요 제품·사업: 영업활동의 주요 품목으로 에너지 사업내 천연가스 발전, 태양력, 풍력, 수소 등이 있으며, 트레이딩 사업은 철강…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩56,800 | ₩58,100 | ₩56,300 | ₩57,100 | +0.53% | 53.7만 |
| 2026.10.07 | ₩57,100 | ₩58,000 | ₩56,200 | ₩57,200 | +0.18% | 38만 |
| 2026.10.06 | ₩56,800 | ₩57,600 | ₩55,900 | ₩57,300 | +0.88% | 30.4만 |
| 2026.10.02 | ₩55,800 | ₩57,300 | ₩55,500 | ₩56,600 | +1.43% | 41.4만 |
| 2026.10.01 | ₩57,700 | ₩57,700 | ₩54,750 | ₩55,300 | -4.16% | 68만 |
| 2026.09.30 | ₩56,100 | ₩57,900 | ₩55,600 | ₩56,900 | +1.43% | 59.9만 |
| 2026.09.29 | ₩56,700 | ₩56,700 | ₩53,800 | ₩54,400 | -4.06% | 45.3만 |
| 2026.09.28 | ₩55,600 | ₩58,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,800 |
| ₩56,900 |
| +2.34% |
| 47.9만 |
| 2026.09.23 | ₩57,200 | ₩57,200 | ₩54,900 | ₩55,300 | -3.32% | 37.7만 |
|---|
| 2026.09.22 | ₩57,800 | ₩57,800 | ₩56,200 | ₩56,700 | -1.90% | 49.2만 |
|---|
| 2026.09.21 | ₩58,100 | ₩58,600 | ₩57,000 | ₩57,800 | -0.52% | 58.6만 |
|---|
| 2026.09.18 | ₩57,500 | ₩57,500 | ₩56,300 | ₩57,300 | -0.35% | 45.8만 |
|---|
| 2026.09.17 | ₩56,900 | ₩59,100 | ₩55,900 | ₩57,800 | +1.58% | 97.2만 |
|---|
| 2026.09.16 | ₩55,400 | ₩58,200 | ₩54,700 | ₩54,800 | -1.08% | 71.1만 |
|---|
| 2026.09.15 | ₩55,600 | ₩56,000 | ₩54,400 | ₩54,900 | -1.26% | 47.1만 |
|---|
| 2026.09.14 | ₩57,600 | ₩58,300 | ₩55,800 | ₩56,600 | -1.74% | 41.7만 |
|---|
| 2026.09.11 | ₩56,500 | ₩58,700 | ₩56,000 | ₩57,700 | +2.12% | 55만 |
|---|
| 2026.09.10 | ₩57,600 | ₩59,100 | ₩56,500 | ₩57,300 | -0.52% | 60.3만 |
|---|
| 2026.09.09 | ₩54,900 | ₩58,300 | ₩54,500 | ₩58,000 | +5.65% | 97.3만 |
|---|
| 2026.09.08 | ₩55,300 | ₩56,600 | ₩53,900 | ₩54,300 | -1.81% | 40.4만 |
|---|
| 2026.09.07 | ₩56,200 | ₩56,200 | ₩54,500 | ₩54,700 | -2.67% | 35.5만 |
|---|
| 2026.09.04 | ₩55,200 | ₩56,100 | ₩54,100 | ₩54,700 | -0.91% | 53.5만 |
|---|
| 2026.09.03 | ₩54,000 | ₩56,300 | ₩53,800 | ₩55,500 | +2.78% | 3709.1만 |
|---|
| 2026.09.02 | ₩54,300 | ₩54,700 | ₩52,700 | ₩53,200 | -2.03% | 44.7만 |
|---|
| 2026.09.01 | ₩53,800 | ₩56,700 | ₩53,800 | ₩55,300 | +2.79% | 105.6만 |
|---|
| 2026.08.31 | ₩51,900 | ₩53,900 | ₩51,300 | ₩53,700 | +3.47% | 548.9만 |
|---|
| 2026.08.28 | ₩52,200 | ₩53,000 | ₩51,300 | ₩52,700 | +0.96% | 36.1만 |
|---|
| 2026.08.27 | ₩52,500 | ₩53,500 | ₩51,900 | ₩52,500 | 0.00% | 54.8만 |
|---|
| 2026.08.26 | ₩53,400 | ₩53,500 | ₩51,300 | ₩52,500 | -1.69% | 69만 |
|---|
| 2026.08.25 | ₩53,300 | ₩53,900 | ₩51,600 | ₩53,900 | +1.13% | 49.7만 |
|---|
| 2026.08.24 | ₩50,300 | ₩53,900 | ₩50,300 | ₩53,600 | +6.56% | 61.7만 |
|---|
| 2026.08.21 | ₩51,300 | ₩51,700 | ₩49,400 | ₩50,600 | -1.36% | 40.6만 |
|---|
| 2026.08.20 | ₩51,000 | ₩53,300 | ₩50,800 | ₩52,300 | +2.55% | 98.6만 |
|---|
| 2026.08.19 | ₩50,400 | ₩51,300 | ₩49,100 | ₩50,700 | +0.60% | 52.8만 |
|---|
| 2026.08.18 | ₩53,100 | ₩53,400 | ₩51,100 | ₩51,400 | -3.20% | 67.3만 |
|---|
| 2026.08.14 | ₩53,700 | ₩54,600 | ₩52,600 | ₩53,300 | -0.74% | 68만 |
|---|
| 2026.08.13 | ₩55,500 | ₩56,000 | ₩54,100 | ₩54,300 | -2.16% | 87.3만 |
|---|
| 2026.08.12 | ₩56,300 | ₩56,700 | ₩55,600 | ₩55,800 | -0.89% | 41.9만 |
|---|
| 2026.08.11 | ₩56,900 | ₩57,600 | ₩55,800 | ₩56,100 | -1.41% | 29.6만 |
|---|
| 2026.08.10 | ₩57,200 | ₩57,200 | ₩54,700 | ₩56,700 | -0.87% | 56.1만 |
|---|
| 2026.08.07 | ₩56,100 | ₩58,200 | ₩55,800 | ₩58,000 | +3.39% | 42.2만 |
|---|
| 2026.08.06 | ₩54,100 | ₩55,700 | ₩53,600 | ₩55,400 | +2.40% | 27.3만 |
|---|
| 2026.08.05 | ₩54,400 | ₩55,500 | ₩53,500 | ₩54,400 | 0.00% | 33.1만 |
|---|
| 2026.08.04 | ₩51,500 | ₩54,400 | ₩51,500 | ₩54,000 | +4.85% | 37.6만 |
|---|
| 2026.08.03 | ₩52,000 | ₩52,200 | ₩50,200 | ₩51,300 | -1.35% | 37.6만 |
|---|
| 2026.07.31 | ₩52,000 | ₩52,700 | ₩49,900 | ₩52,200 | +0.38% | 67.1만 |
|---|
| 2026.07.30 | ₩48,000 | ₩53,400 | ₩48,000 | ₩51,100 | +6.46% | 63.2만 |
|---|
| 2026.07.29 | ₩50,800 | ₩50,800 | ₩47,400 | ₩48,550 | -4.43% | 47.5만 |
|---|
| 2026.07.28 | ₩51,100 | ₩52,000 | ₩49,900 | ₩50,400 | -1.37% | 29.6만 |
|---|
| 2026.07.27 | ₩56,300 | ₩56,300 | ₩51,900 | ₩52,700 | -6.39% | 42.2만 |
|---|
| 2026.07.24 | ₩56,300 | ₩57,800 | ₩55,300 | ₩56,300 | 0.00% | 48.8만 |
|---|
| 2026.07.23 | ₩52,400 | ₩56,800 | ₩52,400 | ₩56,600 | +8.02% | 71.8만 |
|---|
| 2026.07.22 | ₩53,100 | ₩54,300 | ₩51,400 | ₩51,700 | -2.64% | 38.2만 |
|---|
| 2026.07.21 | ₩50,300 | ₩53,000 | ₩49,600 | ₩52,600 | +4.57% | 45.6만 |
|---|
| 2026.07.20 | ₩50,700 | ₩51,400 | ₩49,100 | ₩50,600 | -0.20% | 44만 |
|---|
| 2026.07.16 | ₩51,000 | ₩53,000 | ₩50,100 | ₩50,900 | -0.20% | 47.8만 |
|---|
| 2026.07.15 | ₩51,400 | ₩53,000 | ₩50,400 | ₩51,400 | 0.00% | 49.9만 |
|---|
| 2026.07.14 | ₩51,700 | ₩53,200 | ₩49,900 | ₩51,300 | -0.77% | 72.5만 |
|---|
| 2026.07.13 | ₩50,300 | ₩53,000 | ₩49,900 | ₩50,600 | +0.60% | 47.2만 |
|---|
| 2026.07.10 | ₩49,150 | ₩50,500 | ₩48,500 | ₩49,500 | +0.71% | 43.5만 |
|---|
| 2026.07.09 | ₩48,300 | ₩49,650 | ₩47,050 | ₩48,700 | +0.83% | 61.6만 |
|---|
| 2026.07.08 | ₩49,900 | ₩51,000 | ₩48,100 | ₩48,750 | -2.30% | 37.8만 |
|---|
| 2026.07.07 | ₩49,700 | ₩50,200 | ₩48,300 | ₩49,700 | 0.00% | 38.9만 |
|---|
| 2026.07.06 | ₩49,350 | ₩51,200 | ₩49,150 | ₩50,000 | +1.32% | 34만 |
|---|
| 2026.07.03 | ₩51,800 | ₩51,900 | ₩48,750 | ₩49,300 | -4.83% | 69.7만 |
|---|
| 2026.07.02 | ₩51,000 | ₩53,400 | ₩49,550 | ₩51,800 | +1.57% | 45.2만 |
|---|
| 2026.07.01 | ₩50,100 | ₩51,500 | ₩49,400 | ₩51,300 | +2.40% | 31.9만 |
|---|
| 2026.06.30 | ₩50,700 | ₩51,500 | ₩49,100 | ₩49,150 | -3.06% | 31.3만 |
|---|
| 2026.06.29 | ₩45,900 | ₩51,700 | ₩45,550 | ₩51,400 | +11.98% | 56.4만 |
|---|
| 2026.06.26 | ₩48,000 | ₩48,500 | ₩44,850 | ₩45,650 | -4.90% | 58.4만 |
|---|
| 2026.06.25 | ₩50,300 | ₩50,900 | ₩47,750 | ₩48,400 | -3.78% | 44.5만 |
|---|
| 2026.06.24 | ₩49,750 | ₩51,000 | ₩48,750 | ₩50,500 | +1.51% | 46.9만 |
|---|
| 2026.06.23 | ₩53,000 | ₩54,300 | ₩50,100 | ₩50,300 | -5.09% | 53.4만 |
|---|
| 2026.06.22 | ₩55,500 | ₩55,500 | ₩52,000 | ₩53,200 | -4.14% | 57.7만 |
|---|
| 2026.06.19 | ₩57,200 | ₩57,200 | ₩53,500 | ₩55,000 | -3.85% | 71.6만 |
|---|
| 2026.06.18 | ₩60,000 | ₩60,100 | ₩56,200 | ₩56,300 | -6.17% | 50.2만 |
|---|
| 2026.06.17 | ₩65,100 | ₩65,200 | ₩59,700 | ₩59,700 | -8.29% | 79.9만 |
|---|
| 2026.06.16 | ₩60,000 | ₩66,500 | ₩58,800 | ₩65,300 | +8.83% | 186.4만 |
|---|
| 2026.06.15 | ₩60,700 | ₩60,800 | ₩58,800 | ₩59,900 | -1.32% | 40.8만 |
|---|
| 2026.06.12 | ₩60,100 | ₩60,300 | ₩58,200 | ₩59,400 | -1.16% | 41.8만 |
|---|
| 2026.06.11 | ₩58,200 | ₩58,300 | ₩55,600 | ₩58,100 | -0.17% | 55.9만 |
|---|
| 2026.06.10 | ₩56,400 | ₩58,400 | ₩55,800 | ₩58,300 | +3.37% | 12 |
|---|
| 2026.06.09 | ₩54,800 | ₩57,400 | ₩54,400 | ₩56,300 | +2.74% | 36.4만 |
|---|
| 2026.06.08 | ₩54,900 | ₩56,300 | ₩54,000 | ₩54,800 | -0.18% | 40.4만 |
|---|
| 2026.06.05 | ₩59,700 | ₩59,700 | ₩56,800 | ₩58,500 | -2.01% | 40.6만 |
|---|
| 2026.06.04 | ₩60,100 | ₩60,800 | ₩58,600 | ₩60,200 | +0.17% | 58만 |
|---|
| 2026.06.02 | ₩60,900 | ₩61,500 | ₩59,300 | ₩59,900 | -1.64% | 61.5만 |
|---|
| 2026.06.01 | ₩62,600 | ₩65,000 | ₩61,000 | ₩61,600 | -1.60% | 94.8만 |
|---|
| 2026.05.29 | ₩64,600 | ₩64,700 | ₩61,900 | ₩63,800 | -1.24% | 110.5만 |
|---|
| 2026.05.28 | ₩66,300 | ₩66,300 | ₩62,000 | ₩64,100 | -3.32% | 87.6만 |
|---|
| 2026.05.27 | ₩68,100 | ₩68,300 | ₩65,400 | ₩65,600 | -3.67% | 62.5만 |
|---|
| 2026.05.26 | ₩71,300 | ₩71,400 | ₩68,100 | ₩68,300 | -4.21% | 59.1만 |
|---|
| 2026.05.22 | ₩69,000 | ₩71,100 | ₩68,300 | ₩70,300 | +1.88% | 46.6만 |
|---|
| 2026.05.21 | ₩69,000 | ₩69,800 | ₩66,100 | ₩67,000 | -2.90% | 77.1만 |
|---|
| 2026.05.20 | ₩69,900 | ₩70,200 | ₩67,100 | ₩68,200 | -2.43% | 44만 |
|---|
| 2026.05.19 | ₩71,400 | ₩72,100 | ₩68,100 | ₩70,600 | -1.12% | 44.7만 |
|---|
| 2026.05.18 | ₩71,100 | ₩71,900 | ₩67,800 | ₩71,300 | +0.28% | 41.2만 |
|---|
| 2026.05.15 | ₩75,100 | ₩76,500 | ₩70,700 | ₩71,900 | -4.26% | 56.7만 |
|---|
| 2026.05.14 | ₩72,700 | ₩75,200 | ₩71,100 | ₩74,600 | +2.61% | 86.5만 |
|---|
| 2026.05.13 | ₩76,200 | ₩76,700 | ₩71,600 | ₩72,500 | -4.86% | 70.2만 |
|---|
| 2026.05.12 | ₩76,100 | ₩77,500 | ₩73,000 | ₩74,000 | -2.76% | 57.1만 |
|---|
| 2026.05.11 | ₩78,100 | ₩78,800 | ₩74,500 | ₩75,300 | -3.59% | 70.8만 |
|---|
| 2026.05.08 | ₩81,800 | ₩83,100 | ₩76,300 | ₩78,000 | -4.65% | 73.6만 |
|---|
| 2026.05.07 | ₩82,900 | ₩83,500 | ₩80,600 | ₩80,700 | -2.65% | 81.8만 |
|---|
| 2026.05.06 | ₩88,500 | ₩88,500 | ₩82,900 | ₩83,600 | -5.54% | 77.5만 |
|---|
| 2026.05.04 | ₩88,000 | ₩91,200 | ₩84,700 | ₩87,300 | -0.80% | 117.5만 |
|---|
| 2026.04.30 | ₩84,800 | ₩88,000 | ₩83,100 | ₩87,300 | +2.95% | 142.1만 |
|---|
| 2026.04.29 | ₩85,500 | ₩85,800 | ₩81,800 | ₩84,900 | -0.70% | 66.8만 |
|---|
| 2026.04.28 | ₩81,700 | ₩86,200 | ₩81,600 | ₩85,000 | +4.04% | 99.9만 |
|---|
| 2026.04.27 | ₩81,300 | ₩81,900 | ₩78,400 | ₩81,300 | 0.00% | 59.8만 |
|---|
| 2026.04.24 | ₩79,900 | ₩81,900 | ₩79,600 | ₩81,300 | +1.75% | 64.5만 |
|---|
| 2026.04.23 | ₩80,000 | ₩80,700 | ₩78,000 | ₩79,700 | -0.38% | 69.5만 |
|---|
| 2026.04.22 | ₩77,800 | ₩81,300 | ₩76,800 | ₩80,600 | +3.60% | 89.9만 |
|---|
| 2026.04.21 | ₩76,900 | ₩78,000 | ₩76,200 | ₩77,500 | +0.78% | 55.2만 |
|---|
| 2026.04.20 | ₩74,900 | ₩76,900 | ₩73,700 | ₩76,800 | +2.54% | 73.1만 |
|---|
| 2026.04.17 | ₩73,400 | ₩75,000 | ₩73,000 | ₩74,800 | +1.91% | 77.5만 |
|---|
| 2026.04.16 | ₩73,300 | ₩73,400 | ₩72,200 | ₩72,800 | -0.68% | 52.3만 |
|---|
| 2026.04.15 | ₩72,800 | ₩72,900 | ₩71,300 | ₩72,700 | -0.14% | 76.5만 |
|---|
| 2026.04.14 | ₩74,500 | ₩74,900 | ₩71,400 | ₩72,400 | -2.82% | 101.7만 |
|---|
| 2026.04.13 | ₩77,000 | ₩77,600 | ₩73,700 | ₩74,800 | -2.86% | 64.4만 |
|---|
| 2026.04.10 | ₩74,500 | ₩75,700 | ₩74,400 | ₩75,200 | +0.94% | 45.4만 |
|---|
| 2026.04.09 | ₩75,400 | ₩75,500 | ₩73,200 | ₩73,900 | -1.99% | 86.8만 |
|---|
| 2026.04.08 | ₩76,200 | ₩77,100 | ₩72,200 | ₩73,400 | -3.67% | 166.1만 |
|---|
| 2026.04.07 | ₩79,000 | ₩80,000 | ₩76,100 | ₩76,700 | -2.91% | 92.8만 |
|---|
| 2026.04.06 | ₩84,100 | ₩85,200 | ₩78,900 | ₩80,600 | -4.16% | 93.5만 |
|---|
| 2026.04.03 | ₩78,900 | ₩87,200 | ₩78,400 | ₩85,100 | +7.86% | 180.5만 |
|---|
| 2026.04.02 | ₩75,500 | ₩80,500 | ₩75,500 | ₩79,500 | +5.30% | 175.8만 |
|---|
| 2026.04.01 | ₩73,300 | ₩77,700 | ₩72,200 | ₩76,100 | +3.82% | 85만 |
|---|
| 2026.03.31 | ₩75,400 | ₩75,400 | ₩71,100 | ₩71,500 | -5.17% | 65.7만 |
|---|
| 2026.03.30 | ₩73,900 | ₩76,100 | ₩71,400 | ₩75,400 | +2.03% | 67.9만 |
|---|
| 2026.03.27 | ₩76,900 | ₩77,200 | ₩72,600 | ₩78,200 | +1.69% | 97.6만 |
|---|
| 2026.03.26 | ₩75,500 | ₩79,800 | ₩74,600 | ₩78,200 | +3.58% | 105.4만 |
|---|
| 2026.03.25 | ₩77,000 | ₩78,300 | ₩73,200 | ₩75,800 | -1.56% | 75.8만 |
|---|
| 2026.03.24 | ₩76,600 | ₩77,500 | ₩74,100 | ₩75,900 | -0.91% | 64만 |
|---|
| 2026.03.23 | ₩81,500 | ₩82,500 | ₩76,400 | ₩76,900 | -5.64% | 158.5만 |
|---|
| 2026.03.20 | ₩74,600 | ₩79,700 | ₩74,500 | ₩77,000 | +3.22% | 172.6만 |
|---|
| 2026.03.19 | ₩74,900 | ₩75,400 | ₩71,300 | ₩71,800 | -4.14% | 88.2만 |
|---|
| 2026.03.18 | ₩72,200 | ₩73,750 | ₩70,900 | ₩71,600 | -0.83% | 66.9만 |
|---|
| 2026.03.17 | ₩73,900 | ₩74,700 | ₩71,200 | ₩72,000 | -2.57% | 99만 |
|---|
| 2026.03.16 | ₩74,800 | ₩77,000 | ₩73,150 | ₩73,800 | -1.34% | 84.5만 |
|---|
| 2026.03.13 | ₩83,800 | ₩83,900 | ₩73,400 | ₩73,700 | -12.05% | 187.9만 |
|---|
| 2026.03.12 | ₩79,500 | ₩82,900 | ₩77,000 | ₩79,500 | 0.00% | 216.6만 |
|---|
| 2026.03.11 | ₩76,000 | ₩79,200 | ₩73,700 | ₩76,400 | +0.53% | 163.1만 |
|---|
| 2026.03.10 | ₩72,900 | ₩79,000 | ₩71,950 | ₩75,800 | +3.98% | 182만 |
|---|
| 2026.03.09 | ₩80,000 | ₩85,900 | ₩72,000 | ₩76,600 | -4.25% | 545.8만 |
|---|
| 2026.03.06 | ₩70,100 | ₩73,300 | ₩67,900 | ₩73,300 | +4.56% | 170.2만 |
|---|
| 2026.03.05 | ₩64,200 | ₩67,100 | ₩63,600 | ₩66,000 | +2.80% | 65.2만 |
|---|
| 2026.03.04 | ₩65,700 | ₩67,500 | ₩58,700 | ₩59,000 | -10.20% | 118.5만 |
|---|
| 2026.03.03 | ₩74,600 | ₩75,900 | ₩69,000 | ₩70,400 | -5.63% | 102.8만 |
|---|
| 2026.02.27 | ₩74,400 | ₩74,500 | ₩71,200 | ₩72,200 | -2.96% | 107만 |
|---|
| 2026.02.26 | ₩76,800 | ₩77,200 | ₩74,400 | ₩75,600 | -1.56% | 62.4만 |
|---|
| 2026.02.25 | ₩73,900 | ₩77,200 | ₩72,600 | ₩75,500 | +2.17% | 82.6만 |
|---|
| 2026.02.24 | ₩73,100 | ₩73,900 | ₩71,800 | ₩73,400 | +0.41% | 45.3만 |
|---|
| 2026.02.23 | ₩75,100 | ₩75,500 | ₩72,500 | ₩73,200 | -2.53% | 70.1만 |
|---|
| 2026.02.20 | ₩69,800 | ₩78,600 | ₩69,200 | ₩75,300 | +7.88% | 204.9만 |
|---|
| 2026.02.19 | ₩67,800 | ₩70,000 | ₩67,500 | ₩69,200 | +2.06% | 66.3만 |
|---|
| 2026.02.13 | ₩67,400 | ₩68,000 | ₩65,500 | ₩65,800 | -2.37% | 64만 |
|---|
| 2026.02.12 | ₩65,100 | ₩71,200 | ₩64,000 | ₩69,000 | +5.99% | 263.3만 |
|---|
| 2026.02.11 | ₩64,400 | ₩65,100 | ₩63,400 | ₩64,700 | +0.47% | 40.6만 |
|---|
| 2026.02.10 | ₩64,500 | ₩64,600 | ₩62,600 | ₩64,000 | -0.78% | 42.9만 |
|---|
| 2026.02.09 | ₩65,400 | ₩65,400 | ₩63,400 | ₩64,000 | -2.14% | 55.2만 |
|---|
| 2026.02.06 | ₩64,900 | ₩65,200 | ₩62,600 | ₩64,000 | -1.39% | 64.3만 |
|---|
| 2026.02.05 | ₩67,900 | ₩68,500 | ₩66,000 | ₩66,700 | -1.77% | 73.4만 |
|---|
| 2026.02.04 | ₩65,400 | ₩70,700 | ₩64,500 | ₩68,300 | +4.43% | 178만 |
|---|
| 2026.02.03 | ₩62,400 | ₩65,400 | ₩61,400 | ₩65,200 | +4.49% | 104.6만 |
|---|
| 2026.02.02 | ₩61,500 | ₩63,600 | ₩60,000 | ₩61,100 | -0.65% | 69.9만 |
|---|
| 2026.01.30 | ₩63,200 | ₩64,100 | ₩61,300 | ₩62,400 | -1.27% | 59만 |
|---|
| 2026.01.29 | ₩64,800 | ₩64,900 | ₩61,000 | ₩62,500 | -3.55% | 90.5만 |
|---|
| 2026.01.28 | ₩63,600 | ₩64,100 | ₩61,500 | ₩63,900 | +0.47% | 98.6만 |
|---|
| 2026.01.27 | ₩63,000 | ₩63,700 | ₩62,200 | ₩63,500 | +0.79% | 48.6만 |
|---|
| 2026.01.26 | ₩63,700 | ₩65,500 | ₩62,800 | ₩63,600 | -0.16% | 80.2만 |
|---|
| 2026.01.23 | ₩63,600 | ₩65,400 | ₩62,600 | ₩63,300 | -0.47% | 99.6만 |
|---|
| 2026.01.22 | ₩62,300 | ₩63,000 | ₩61,300 | ₩62,700 | +0.64% | 94.6만 |
|---|
| 2026.01.21 | ₩66,800 | ₩67,300 | ₩60,400 | ₩62,400 | -6.59% | 222.7만 |
|---|
| 2026.01.20 | ₩62,300 | ₩64,500 | ₩61,200 | ₩63,300 | +1.61% | 133.6만 |
|---|
| 2026.01.19 | ₩60,000 | ₩64,300 | ₩58,600 | ₩62,500 | +4.17% | 282만 |
|---|
| 2026.01.16 | ₩57,500 | ₩58,500 | ₩56,500 | ₩57,300 | -0.35% | 96.2만 |
|---|
| 2026.01.15 | ₩56,600 | ₩59,500 | ₩55,700 | ₩57,700 | +1.94% | 217.8만 |
|---|
| 2026.01.14 | ₩53,200 | ₩55,400 | ₩52,300 | ₩55,200 | +3.76% | 79.5만 |
|---|
| 2026.01.13 | ₩50,300 | ₩54,000 | ₩50,050 | ₩53,800 | +6.96% | 124.1만 |
|---|
| 2026.01.12 | ₩48,750 | ₩50,200 | ₩48,700 | ₩49,950 | +2.46% | 46.5만 |
|---|
| 2026.01.09 | ₩47,500 | ₩48,700 | ₩47,350 | ₩48,700 | +2.53% | 36.3만 |
|---|
| 2026.01.08 | ₩48,200 | ₩48,350 | ₩47,300 | ₩47,850 | -0.73% | 52.7만 |
|---|
| 2026.01.07 | ₩49,000 | ₩49,300 | ₩47,900 | ₩48,350 | -1.33% | 44만 |
|---|
| 2026.01.06 | ₩49,050 | ₩49,150 | ₩48,550 | ₩48,950 | -0.20% | 34.7만 |
|---|
| 2026.01.05 | ₩48,350 | ₩49,300 | ₩48,350 | ₩48,550 | +0.41% | 40.9만 |
|---|
| 2026.01.02 | ₩49,000 | ₩49,600 | ₩48,150 | ₩48,300 | -1.43% | 48만 |
|---|
| 2025.12.30 | ₩50,400 | ₩50,400 | ₩49,350 | ₩49,600 | -1.59% | 34.2만 |
|---|
| 2025.12.29 | ₩49,800 | ₩51,000 | ₩49,800 | ₩50,400 | +1.20% | 24.5만 |
|---|
| 2025.12.26 | ₩51,400 | ₩51,400 | ₩49,950 | ₩50,100 | -2.53% | 24.7만 |
|---|
| 2025.12.24 | ₩51,600 | ₩52,200 | ₩51,000 | ₩51,300 | -0.58% | 20.9만 |
|---|
| 2025.12.23 | ₩51,100 | ₩51,600 | ₩50,500 | ₩51,200 | +0.20% | 21.6만 |
|---|
| 2025.12.22 | ₩50,700 | ₩51,300 | ₩50,400 | ₩50,900 | +0.39% | 20.7만 |
|---|
| 2025.12.19 | ₩50,800 | ₩50,800 | ₩49,700 | ₩50,300 | -0.98% | 44.5만 |
|---|
| 2025.12.18 | ₩51,500 | ₩51,600 | ₩50,100 | ₩50,400 | -2.14% | 35.3만 |
|---|
| 2025.12.17 | ₩53,500 | ₩53,600 | ₩51,900 | ₩52,500 | -1.87% | 29.6만 |
|---|
| 2025.12.16 | ₩54,300 | ₩54,600 | ₩52,800 | ₩53,000 | -2.39% | 27.8만 |
|---|
| 2025.12.15 | ₩53,400 | ₩55,000 | ₩52,500 | ₩54,400 | +1.87% | 34.5만 |
|---|
| 2025.12.12 | ₩53,700 | ₩54,400 | ₩53,200 | ₩53,900 | +0.37% | 25.8만 |
|---|
| 2025.12.11 | ₩54,700 | ₩54,700 | ₩53,100 | ₩53,600 | -2.01% | 77.7만 |
|---|
| 2025.12.10 | ₩55,600 | ₩55,900 | ₩53,900 | ₩54,000 | -2.88% | 25.9만 |
|---|
| 2025.12.09 | ₩54,900 | ₩55,800 | ₩54,700 | ₩55,500 | +1.09% | 25.3만 |
|---|
| 2025.12.08 | ₩55,200 | ₩55,700 | ₩54,600 | ₩55,200 | 0.00% | 30.6만 |
|---|
| 2025.12.05 | ₩54,500 | ₩55,000 | ₩54,200 | ₩54,900 | +0.73% | 34.7만 |
|---|
| 2025.12.04 | ₩54,900 | ₩55,000 | ₩53,800 | ₩54,400 | -0.91% | 20.8만 |
|---|
| 2025.12.03 | ₩55,900 | ₩56,000 | ₩54,700 | ₩55,200 | -1.25% | 20.4만 |
|---|
| 2025.12.02 | ₩53,700 | ₩55,800 | ₩53,000 | ₩55,600 | +3.54% | 55.8만 |
|---|
| 2025.12.01 | ₩54,400 | ₩55,000 | ₩53,000 | ₩53,300 | -2.02% | 22.6만 |
|---|
| 2025.11.28 | ₩54,200 | ₩54,300 | ₩53,300 | ₩53,600 | -1.11% | 23.6만 |
|---|
| 2025.11.27 | ₩53,700 | ₩55,100 | ₩53,300 | ₩53,800 | +0.19% | 27만 |
|---|
| 2025.11.26 | ₩52,700 | ₩53,900 | ₩52,600 | ₩53,800 | +2.09% | 26.1만 |
|---|
| 2025.11.25 | ₩51,800 | ₩53,100 | ₩51,600 | ₩52,100 | +0.58% | 25.5만 |
|---|
| 2025.11.24 | ₩53,500 | ₩53,500 | ₩51,100 | ₩51,200 | -4.30% | 32.1만 |
|---|
| 2025.11.21 | ₩52,000 | ₩53,100 | ₩51,500 | ₩52,800 | +1.54% | 32.1만 |
|---|
| 2025.11.20 | ₩52,100 | ₩53,800 | ₩51,800 | ₩53,300 | +2.30% | 25.1만 |
|---|
| 2025.11.19 | ₩52,500 | ₩52,500 | ₩50,900 | ₩51,600 | -1.71% | 18.1만 |
|---|
| 2025.11.18 | ₩53,500 | ₩53,900 | ₩51,700 | ₩52,000 | -2.80% | 25.1만 |
|---|
| 2025.11.17 | ₩53,400 | ₩53,800 | ₩52,500 | ₩53,400 | 0.00% | 25.6만 |
|---|
| 2025.11.14 | ₩53,500 | ₩54,500 | ₩52,800 | ₩52,900 | -1.12% | 24만 |
|---|
| 2025.11.13 | ₩54,300 | ₩55,300 | ₩53,600 | ₩54,500 | +0.37% | 46.3만 |
|---|
| 2025.11.12 | ₩53,200 | ₩54,700 | ₩52,800 | ₩54,300 | +2.07% | 35.3만 |
|---|
| 2025.11.11 | ₩53,200 | ₩53,800 | ₩52,200 | ₩52,900 | -0.56% | 22.8만 |
|---|
| 2025.11.10 | ₩51,900 | ₩53,000 | ₩51,100 | ₩52,600 | +1.35% | 25.4만 |
|---|
| 2025.11.07 | ₩51,400 | ₩52,800 | ₩50,800 | ₩51,600 | +0.39% | 35만 |
|---|
| 2025.11.06 | ₩53,500 | ₩53,900 | ₩52,500 | ₩53,100 | -0.75% | 24.9만 |
|---|
| 2025.11.05 | ₩53,000 | ₩54,400 | ₩51,700 | ₩52,800 | -0.38% | 45.6만 |
|---|
| 2025.11.04 | ₩55,800 | ₩56,900 | ₩54,500 | ₩54,600 | -2.15% | 47.7만 |
|---|
| 2025.11.03 | ₩55,600 | ₩55,800 | ₩54,500 | ₩55,300 | -0.54% | 45.8만 |
|---|
| 2025.10.31 | ₩55,300 | ₩56,300 | ₩54,800 | ₩55,000 | -0.54% | 47.6만 |
|---|
| 2025.10.30 | ₩62,000 | ₩62,000 | ₩55,900 | ₩56,100 | -9.52% | 154.3만 |
|---|
| 2025.10.29 | ₩58,200 | ₩59,900 | ₩57,200 | ₩58,800 | +1.03% | 92.1만 |
|---|
| 2025.10.28 | ₩57,900 | ₩58,000 | ₩55,300 | ₩57,300 | -1.04% | 65.7만 |
|---|
| 2025.10.27 | ₩58,500 | ₩59,000 | ₩56,900 | ₩57,300 | -2.05% | 89만 |
|---|
| 2025.10.24 | ₩59,800 | ₩59,900 | ₩56,500 | ₩58,100 | -2.84% | 146.6만 |
|---|
| 2025.10.23 | ₩55,100 | ₩62,900 | ₩54,400 | ₩59,800 | +8.53% | 403만 |
|---|
| 2025.10.22 | ₩52,500 | ₩54,700 | ₩52,300 | ₩54,600 | +4.00% | 66.6만 |
|---|
| 2025.10.21 | ₩52,800 | ₩53,400 | ₩51,800 | ₩52,200 | -1.14% | 41.4만 |
|---|
| 2025.10.20 | ₩52,700 | ₩52,700 | ₩51,100 | ₩52,100 | -1.14% | 46만 |
|---|
| 2025.10.17 | ₩51,200 | ₩54,200 | ₩50,800 | ₩52,900 | +3.32% | 101.5만 |
|---|
| 2025.10.16 | ₩50,900 | ₩52,100 | ₩50,700 | ₩51,700 | +1.57% | 48.5만 |
|---|
| 2025.10.15 | ₩50,300 | ₩50,800 | ₩49,550 | ₩50,500 | +0.40% | 39.6만 |
|---|
| 2025.10.14 | ₩49,100 | ₩50,200 | ₩48,750 | ₩49,500 | +0.81% | 54.3만 |
|---|
| 2025.10.13 | ₩49,450 | ₩49,500 | ₩48,250 | ₩49,000 | -0.91% | 50만 |
|---|
| 2025.10.10 | ₩48,700 | ₩48,850 | ₩47,650 | ₩47,850 | -1.75% | 41.9만 |
|---|