시장 데이터를 불러오는 중
전체 종목
한국항공우주 과거 주가
Korea Aerospace Industries · 047810.KS · KOSPI
주요 제품·사업: 정부방산 및 완제기 수출(T-50계열, KUH계열, KT-1계열 등), 기체부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea Aerospace Industries · 047810.KS · KOSPI
주요 제품·사업: 정부방산 및 완제기 수출(T-50계열, KUH계열, KT-1계열 등), 기체부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩121,000 | ₩122,800 | ₩119,100 | ₩121,400 | +0.33% | 38.6만 |
| 2026.10.07 | ₩128,600 | ₩128,800 | ₩121,600 | ₩121,800 | -5.29% | 43.6만 |
| 2026.10.06 | ₩134,100 | ₩134,300 | ₩128,600 | ₩129,200 | -3.65% | 26.6만 |
| 2026.10.02 | ₩127,300 | ₩133,500 | ₩126,800 | ₩133,500 | +4.87% | 25.7만 |
| 2026.10.01 | ₩127,200 | ₩127,800 | ₩125,400 | ₩127,100 | -0.08% | 14.3만 |
| 2026.09.30 | ₩128,300 | ₩129,400 | ₩125,700 | ₩126,200 | -1.64% | 17.3만 |
| 2026.09.29 | ₩129,800 | ₩130,300 | ₩125,900 | ₩127,400 | -1.85% | 16.3만 |
| 2026.09.28 | ₩128,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,300 |
| ₩129,600 |
| +1.17% |
| 18만 |
| 2026.09.23 | ₩130,000 | ₩130,100 | ₩127,400 | ₩127,500 | -1.92% | 18.7만 |
|---|
| 2026.09.22 | ₩130,200 | ₩131,500 | ₩129,300 | ₩130,300 | +0.08% | 12.8만 |
|---|
| 2026.09.21 | ₩131,500 | ₩132,300 | ₩129,000 | ₩129,600 | -1.44% | 14.5만 |
|---|
| 2026.09.18 | ₩131,600 | ₩131,700 | ₩128,500 | ₩129,800 | -1.37% | 85.9만 |
|---|
| 2026.09.17 | ₩126,400 | ₩132,900 | ₩126,400 | ₩130,400 | +3.16% | 29.6만 |
|---|
| 2026.09.16 | ₩129,000 | ₩129,100 | ₩125,000 | ₩125,100 | -3.02% | 22.1만 |
|---|
| 2026.09.15 | ₩130,600 | ₩132,200 | ₩128,700 | ₩129,000 | -1.23% | 16.1만 |
|---|
| 2026.09.14 | ₩129,500 | ₩134,500 | ₩128,500 | ₩133,000 | +2.70% | 22.9만 |
|---|
| 2026.09.11 | ₩129,900 | ₩132,400 | ₩128,700 | ₩130,500 | +0.46% | 19.4만 |
|---|
| 2026.09.10 | ₩127,700 | ₩133,600 | ₩127,600 | ₩133,100 | +4.23% | 34.2만 |
|---|
| 2026.09.09 | ₩128,300 | ₩130,700 | ₩127,800 | ₩129,100 | +0.62% | 18.2만 |
|---|
| 2026.09.08 | ₩130,700 | ₩133,500 | ₩127,700 | ₩127,800 | -2.22% | 18.7만 |
|---|
| 2026.09.07 | ₩127,500 | ₩130,600 | ₩126,600 | ₩129,400 | +1.49% | 23.6만 |
|---|
| 2026.09.04 | ₩125,900 | ₩128,300 | ₩125,100 | ₩126,500 | +0.48% | 14만 |
|---|
| 2026.09.03 | ₩123,000 | ₩126,600 | ₩121,500 | ₩125,000 | +1.63% | 26.5만 |
|---|
| 2026.09.02 | ₩125,100 | ₩125,100 | ₩121,000 | ₩122,600 | -2.00% | 32.7만 |
|---|
| 2026.09.01 | ₩134,100 | ₩139,800 | ₩125,500 | ₩127,200 | -5.15% | 54.4만 |
|---|
| 2026.08.31 | ₩132,500 | ₩136,600 | ₩128,600 | ₩131,000 | -1.13% | 115.9만 |
|---|
| 2026.08.28 | ₩136,000 | ₩138,000 | ₩132,100 | ₩133,100 | -2.13% | 23.8만 |
|---|
| 2026.08.27 | ₩133,100 | ₩137,700 | ₩133,100 | ₩137,600 | +3.38% | 23.3만 |
|---|
| 2026.08.26 | ₩132,000 | ₩132,300 | ₩127,800 | ₩132,100 | +0.08% | 19.6만 |
|---|
| 2026.08.25 | ₩129,200 | ₩130,900 | ₩125,500 | ₩130,900 | +1.32% | 25.4만 |
|---|
| 2026.08.24 | ₩130,200 | ₩131,500 | ₩128,300 | ₩130,700 | +0.38% | 23.6만 |
|---|
| 2026.08.21 | ₩132,600 | ₩132,800 | ₩129,400 | ₩130,000 | -1.96% | 25.3만 |
|---|
| 2026.08.20 | ₩136,000 | ₩138,000 | ₩133,400 | ₩134,700 | -0.96% | 21.9만 |
|---|
| 2026.08.19 | ₩139,500 | ₩139,800 | ₩131,200 | ₩135,700 | -2.72% | 36.7만 |
|---|
| 2026.08.18 | ₩146,100 | ₩147,500 | ₩138,500 | ₩140,000 | -4.18% | 31.5만 |
|---|
| 2026.08.14 | ₩149,700 | ₩150,400 | ₩145,900 | ₩146,400 | -2.20% | 32.3만 |
|---|
| 2026.08.13 | ₩144,100 | ₩151,200 | ₩138,500 | ₩151,200 | +4.93% | 97.5만 |
|---|
| 2026.08.12 | ₩137,200 | ₩144,200 | ₩134,600 | ₩144,100 | +5.03% | 43.5만 |
|---|
| 2026.08.11 | ₩152,800 | ₩154,300 | ₩135,200 | ₩135,500 | -11.32% | 65.6만 |
|---|
| 2026.08.10 | ₩155,400 | ₩156,800 | ₩149,800 | ₩154,100 | -0.84% | 28.5만 |
|---|
| 2026.08.07 | ₩150,200 | ₩158,500 | ₩150,200 | ₩154,200 | +2.66% | 51.9만 |
|---|
| 2026.08.06 | ₩143,100 | ₩151,000 | ₩143,100 | ₩150,100 | +4.89% | 45.7만 |
|---|
| 2026.08.05 | ₩138,000 | ₩146,500 | ₩136,600 | ₩146,500 | +6.16% | 42.4만 |
|---|
| 2026.08.04 | ₩123,100 | ₩139,600 | ₩122,600 | ₩137,500 | +11.70% | 51.2만 |
|---|
| 2026.08.03 | ₩125,700 | ₩125,700 | ₩120,800 | ₩123,700 | -1.59% | 45.4만 |
|---|
| 2026.07.31 | ₩123,700 | ₩127,800 | ₩122,100 | ₩127,300 | +2.91% | 73.7만 |
|---|
| 2026.07.30 | ₩110,000 | ₩125,600 | ₩110,000 | ₩120,700 | +9.73% | 48.7만 |
|---|
| 2026.07.29 | ₩142,000 | ₩143,100 | ₩113,200 | ₩117,500 | -17.25% | 92만 |
|---|
| 2026.07.28 | ₩140,800 | ₩148,500 | ₩140,600 | ₩143,000 | +1.56% | 35.7만 |
|---|
| 2026.07.27 | ₩161,000 | ₩161,000 | ₩145,600 | ₩146,200 | -9.19% | 53만 |
|---|
| 2026.07.24 | ₩162,100 | ₩164,900 | ₩157,100 | ₩158,100 | -2.47% | 41만 |
|---|
| 2026.07.23 | ₩149,300 | ₩164,100 | ₩149,000 | ₩164,100 | +9.91% | 57.2만 |
|---|
| 2026.07.22 | ₩145,000 | ₩153,000 | ₩145,000 | ₩149,300 | +2.97% | 35.5만 |
|---|
| 2026.07.21 | ₩141,000 | ₩149,500 | ₩136,200 | ₩142,500 | +1.06% | 48만 |
|---|
| 2026.07.20 | ₩149,500 | ₩152,000 | ₩142,000 | ₩143,900 | -3.75% | 44.4만 |
|---|
| 2026.07.16 | ₩147,800 | ₩152,600 | ₩146,100 | ₩149,200 | +0.95% | 33.6만 |
|---|
| 2026.07.15 | ₩143,600 | ₩148,700 | ₩143,600 | ₩147,500 | +2.72% | 31.8만 |
|---|
| 2026.07.14 | ₩143,600 | ₩146,100 | ₩136,800 | ₩141,100 | -1.74% | 42.3만 |
|---|
| 2026.07.13 | ₩145,500 | ₩153,900 | ₩142,100 | ₩143,500 | -1.37% | 42.6만 |
|---|
| 2026.07.10 | ₩150,000 | ₩151,100 | ₩144,300 | ₩144,300 | -3.80% | 51.9만 |
|---|
| 2026.07.09 | ₩141,400 | ₩158,600 | ₩139,100 | ₩150,000 | +6.08% | 75.7만 |
|---|
| 2026.07.08 | ₩160,300 | ₩160,700 | ₩139,100 | ₩142,000 | -11.42% | 52.2만 |
|---|
| 2026.07.07 | ₩158,600 | ₩160,200 | ₩153,000 | ₩160,200 | +1.01% | 38만 |
|---|
| 2026.07.06 | ₩161,400 | ₩166,200 | ₩156,800 | ₩161,100 | -0.19% | 44.8만 |
|---|
| 2026.07.03 | ₩157,900 | ₩159,600 | ₩150,400 | ₩156,600 | -0.82% | 36.5만 |
|---|
| 2026.07.02 | ₩155,800 | ₩160,900 | ₩151,800 | ₩154,200 | -1.03% | 45.2만 |
|---|
| 2026.07.01 | ₩150,000 | ₩154,900 | ₩148,100 | ₩154,200 | +2.80% | 36.1만 |
|---|
| 2026.06.30 | ₩151,700 | ₩153,600 | ₩146,400 | ₩146,400 | -3.49% | 41.7만 |
|---|
| 2026.06.29 | ₩140,400 | ₩152,000 | ₩139,700 | ₩150,400 | +7.12% | 48.4만 |
|---|
| 2026.06.26 | ₩144,000 | ₩144,800 | ₩135,700 | ₩141,600 | -1.67% | 52.9만 |
|---|
| 2026.06.25 | ₩144,800 | ₩149,500 | ₩142,100 | ₩142,200 | -1.80% | 43.1만 |
|---|
| 2026.06.24 | ₩139,100 | ₩144,200 | ₩135,400 | ₩143,100 | +2.88% | 41.9만 |
|---|
| 2026.06.23 | ₩148,200 | ₩151,800 | ₩140,000 | ₩140,400 | -5.26% | 48.1만 |
|---|
| 2026.06.22 | ₩146,000 | ₩151,100 | ₩146,000 | ₩148,600 | +1.78% | 42.2만 |
|---|
| 2026.06.19 | ₩150,000 | ₩150,800 | ₩140,800 | ₩146,500 | -2.33% | 61.1만 |
|---|
| 2026.06.18 | ₩155,400 | ₩155,400 | ₩150,900 | ₩152,000 | -2.19% | 32.1만 |
|---|
| 2026.06.17 | ₩162,800 | ₩163,200 | ₩150,500 | ₩155,600 | -4.42% | 57.8만 |
|---|
| 2026.06.16 | ₩150,600 | ₩160,900 | ₩150,600 | ₩154,900 | +2.86% | 59.7만 |
|---|
| 2026.06.15 | ₩142,800 | ₩149,400 | ₩138,300 | ₩147,600 | +3.36% | 43.6만 |
|---|
| 2026.06.12 | ₩144,100 | ₩146,700 | ₩139,000 | ₩140,900 | -2.22% | 74.7만 |
|---|
| 2026.06.11 | ₩140,500 | ₩141,900 | ₩131,500 | ₩141,900 | +1.00% | 66.3만 |
|---|
| 2026.06.10 | ₩130,000 | ₩138,300 | ₩128,700 | ₩137,600 | +5.85% | 36 |
|---|
| 2026.06.09 | ₩123,400 | ₩130,300 | ₩122,000 | ₩127,700 | +3.48% | 66.6만 |
|---|
| 2026.06.08 | ₩125,700 | ₩130,000 | ₩121,700 | ₩125,000 | -0.56% | 74.7만 |
|---|
| 2026.06.05 | ₩138,100 | ₩140,600 | ₩134,200 | ₩139,000 | +0.65% | 52.8만 |
|---|
| 2026.06.04 | ₩145,000 | ₩147,300 | ₩136,800 | ₩141,500 | -2.41% | 73.3만 |
|---|
| 2026.06.02 | ₩161,400 | ₩162,500 | ₩146,900 | ₩147,000 | -8.92% | 86.3만 |
|---|
| 2026.06.01 | ₩165,400 | ₩173,500 | ₩162,000 | ₩163,000 | -1.45% | 71.2만 |
|---|
| 2026.05.29 | ₩168,800 | ₩175,200 | ₩165,500 | ₩168,300 | -0.30% | 104.2만 |
|---|
| 2026.05.28 | ₩166,900 | ₩169,200 | ₩163,400 | ₩167,900 | +0.60% | 63.8만 |
|---|
| 2026.05.27 | ₩169,700 | ₩171,800 | ₩165,000 | ₩165,700 | -2.36% | 52.6만 |
|---|
| 2026.05.26 | ₩168,900 | ₩172,800 | ₩164,000 | ₩169,900 | +0.59% | 60.3만 |
|---|
| 2026.05.22 | ₩163,500 | ₩170,000 | ₩163,300 | ₩168,400 | +3.00% | 49만 |
|---|
| 2026.05.21 | ₩159,900 | ₩166,600 | ₩159,900 | ₩164,500 | +2.88% | 45.2만 |
|---|
| 2026.05.20 | ₩161,600 | ₩164,100 | ₩155,600 | ₩158,000 | -2.23% | 45.7만 |
|---|
| 2026.05.19 | ₩163,300 | ₩167,900 | ₩157,100 | ₩161,800 | -0.92% | 61.8만 |
|---|
| 2026.05.18 | ₩162,200 | ₩164,400 | ₩153,000 | ₩161,700 | -0.31% | 62.4만 |
|---|
| 2026.05.15 | ₩170,100 | ₩174,100 | ₩159,400 | ₩161,100 | -5.29% | 75만 |
|---|
| 2026.05.14 | ₩162,900 | ₩174,000 | ₩159,500 | ₩172,200 | +5.71% | 99.9만 |
|---|
| 2026.05.13 | ₩168,900 | ₩169,500 | ₩161,400 | ₩163,500 | -3.20% | 44만 |
|---|
| 2026.05.12 | ₩170,100 | ₩170,700 | ₩160,000 | ₩165,900 | -2.47% | 69.5만 |
|---|
| 2026.05.11 | ₩168,400 | ₩172,400 | ₩167,200 | ₩169,500 | +0.65% | 53.4만 |
|---|
| 2026.05.08 | ₩174,900 | ₩175,800 | ₩165,200 | ₩166,800 | -4.63% | 69.2만 |
|---|
| 2026.05.07 | ₩176,000 | ₩176,100 | ₩168,900 | ₩171,800 | -2.39% | 76.4만 |
|---|
| 2026.05.06 | ₩187,400 | ₩187,400 | ₩175,900 | ₩176,600 | -5.76% | 132.3만 |
|---|
| 2026.05.04 | ₩172,500 | ₩182,900 | ₩170,800 | ₩180,000 | +4.35% | 188.6만 |
|---|
| 2026.04.30 | ₩166,700 | ₩171,600 | ₩163,400 | ₩169,000 | +1.38% | 94.8만 |
|---|
| 2026.04.29 | ₩168,200 | ₩169,600 | ₩166,200 | ₩166,300 | -1.13% | 72.5만 |
|---|
| 2026.04.28 | ₩170,100 | ₩170,400 | ₩167,700 | ₩168,000 | -1.23% | 60.9만 |
|---|
| 2026.04.27 | ₩172,000 | ₩173,000 | ₩169,200 | ₩171,700 | -0.17% | 71.6만 |
|---|
| 2026.04.24 | ₩177,300 | ₩177,500 | ₩167,400 | ₩171,400 | -3.33% | 262.6만 |
|---|
| 2026.04.23 | ₩185,500 | ₩186,100 | ₩178,800 | ₩182,500 | -1.62% | 63.6만 |
|---|
| 2026.04.22 | ₩183,000 | ₩188,800 | ₩183,000 | ₩185,800 | +1.53% | 62.1만 |
|---|
| 2026.04.21 | ₩187,100 | ₩187,500 | ₩181,900 | ₩182,500 | -2.46% | 60만 |
|---|
| 2026.04.20 | ₩188,600 | ₩190,300 | ₩185,700 | ₩186,800 | -0.95% | 31.7만 |
|---|
| 2026.04.17 | ₩190,400 | ₩190,400 | ₩187,800 | ₩188,400 | -1.05% | 25.2만 |
|---|
| 2026.04.16 | ₩190,000 | ₩192,300 | ₩188,000 | ₩189,900 | -0.05% | 39.9만 |
|---|
| 2026.04.15 | ₩193,600 | ₩193,700 | ₩189,000 | ₩190,000 | -1.86% | 58.2만 |
|---|
| 2026.04.14 | ₩193,400 | ₩196,600 | ₩193,300 | ₩193,300 | -0.05% | 34.8만 |
|---|
| 2026.04.13 | ₩198,700 | ₩198,800 | ₩191,000 | ₩192,500 | -3.12% | 47.2만 |
|---|
| 2026.04.10 | ₩201,500 | ₩205,500 | ₩198,600 | ₩199,900 | -0.79% | 55만 |
|---|
| 2026.04.09 | ₩193,400 | ₩204,500 | ₩187,300 | ₩199,900 | +3.36% | 109만 |
|---|
| 2026.04.08 | ₩190,400 | ₩192,400 | ₩185,500 | ₩190,400 | 0.00% | 59.1만 |
|---|
| 2026.04.07 | ₩182,100 | ₩188,300 | ₩182,000 | ₩186,300 | +2.31% | 46.7만 |
|---|
| 2026.04.06 | ₩181,000 | ₩191,700 | ₩180,000 | ₩183,100 | +1.16% | 53.8만 |
|---|
| 2026.04.03 | ₩187,100 | ₩188,300 | ₩181,600 | ₩182,600 | -2.41% | 58.8만 |
|---|
| 2026.04.02 | ₩188,800 | ₩195,300 | ₩181,800 | ₩184,200 | -2.44% | 106.6만 |
|---|
| 2026.04.01 | ₩175,000 | ₩189,900 | ₩174,000 | ₩187,800 | +7.31% | 95.7만 |
|---|
| 2026.03.31 | ₩170,700 | ₩172,600 | ₩164,200 | ₩164,700 | -3.51% | 59.5만 |
|---|
| 2026.03.30 | ₩177,500 | ₩179,000 | ₩173,000 | ₩174,200 | -1.86% | 52.6만 |
|---|
| 2026.03.27 | ₩181,000 | ₩188,700 | ₩177,200 | ₩186,500 | +3.04% | 47.1만 |
|---|
| 2026.03.26 | ₩191,400 | ₩191,500 | ₩184,100 | ₩188,000 | -1.78% | 70.1만 |
|---|
| 2026.03.25 | ₩181,000 | ₩185,000 | ₩176,200 | ₩185,000 | +2.21% | 57.8만 |
|---|
| 2026.03.24 | ₩177,400 | ₩178,050 | ₩169,000 | ₩176,300 | -0.62% | 42.6만 |
|---|
| 2026.03.23 | ₩179,000 | ₩180,000 | ₩168,300 | ₩169,900 | -5.08% | 73.8만 |
|---|
| 2026.03.20 | ₩191,100 | ₩191,300 | ₩185,700 | ₩185,700 | -2.83% | 49.4만 |
|---|
| 2026.03.19 | ₩196,500 | ₩196,600 | ₩189,300 | ₩190,400 | -3.10% | 55.6만 |
|---|
| 2026.03.18 | ₩201,500 | ₩202,000 | ₩194,100 | ₩194,300 | -3.57% | 81.1만 |
|---|
| 2026.03.17 | ₩199,600 | ₩206,500 | ₩193,000 | ₩202,000 | +1.20% | 112.4만 |
|---|
| 2026.03.16 | ₩190,000 | ₩199,400 | ₩185,600 | ₩191,200 | +0.63% | 118.3만 |
|---|
| 2026.03.13 | ₩176,000 | ₩182,700 | ₩174,000 | ₩182,700 | +3.81% | 56.6만 |
|---|
| 2026.03.12 | ₩175,600 | ₩180,300 | ₩173,500 | ₩179,800 | +2.39% | 55.9만 |
|---|
| 2026.03.11 | ₩174,000 | ₩180,200 | ₩173,100 | ₩175,400 | +0.80% | 64.4만 |
|---|
| 2026.03.10 | ₩176,100 | ₩178,200 | ₩170,600 | ₩174,100 | -1.14% | 82.4만 |
|---|
| 2026.03.09 | ₩177,000 | ₩180,200 | ₩170,000 | ₩174,100 | -1.64% | 86.3만 |
|---|
| 2026.03.06 | ₩177,300 | ₩183,900 | ₩175,100 | ₩183,300 | +3.38% | 103.3만 |
|---|
| 2026.03.05 | ₩170,200 | ₩184,800 | ₩169,900 | ₩179,000 | +5.17% | 146.1만 |
|---|
| 2026.03.04 | ₩195,000 | ₩200,000 | ₩156,600 | ₩158,500 | -18.72% | 268만 |
|---|
| 2026.03.03 | ₩201,500 | ₩215,500 | ₩191,600 | ₩197,600 | -1.94% | 259.4만 |
|---|
| 2026.02.27 | ₩188,500 | ₩198,000 | ₩186,000 | ₩191,500 | +1.59% | 161.3만 |
|---|
| 2026.02.26 | ₩182,400 | ₩187,500 | ₩180,800 | ₩183,900 | +0.82% | 65.8만 |
|---|
| 2026.02.25 | ₩183,000 | ₩185,200 | ₩180,600 | ₩182,500 | -0.27% | 61.4만 |
|---|
| 2026.02.24 | ₩174,100 | ₩185,400 | ₩170,200 | ₩183,600 | +5.46% | 104.7만 |
|---|
| 2026.02.23 | ₩177,000 | ₩178,400 | ₩172,800 | ₩175,600 | -0.79% | 60.2만 |
|---|
| 2026.02.20 | ₩179,400 | ₩180,000 | ₩174,700 | ₩177,900 | -0.84% | 73.7만 |
|---|
| 2026.02.19 | ₩179,200 | ₩179,300 | ₩173,500 | ₩175,400 | -2.12% | 82.4만 |
|---|
| 2026.02.13 | ₩164,200 | ₩188,500 | ₩163,800 | ₩176,700 | +7.61% | 241.4만 |
|---|
| 2026.02.12 | ₩163,500 | ₩168,400 | ₩161,400 | ₩165,500 | +1.22% | 83.2만 |
|---|
| 2026.02.11 | ₩162,700 | ₩167,200 | ₩161,800 | ₩162,400 | -0.18% | 72.9만 |
|---|
| 2026.02.10 | ₩162,700 | ₩167,000 | ₩160,400 | ₩161,300 | -0.86% | 61.1만 |
|---|
| 2026.02.09 | ₩162,300 | ₩163,200 | ₩159,400 | ₩162,600 | +0.18% | 61.8만 |
|---|
| 2026.02.06 | ₩155,400 | ₩161,900 | ₩147,100 | ₩158,300 | +1.87% | 136만 |
|---|
| 2026.02.05 | ₩167,800 | ₩172,500 | ₩160,100 | ₩162,000 | -3.46% | 101.9만 |
|---|
| 2026.02.04 | ₩166,800 | ₩173,500 | ₩162,500 | ₩171,200 | +2.64% | 130.1만 |
|---|
| 2026.02.03 | ₩163,500 | ₩168,800 | ₩160,100 | ₩163,700 | +0.12% | 118.3만 |
|---|
| 2026.02.02 | ₩165,700 | ₩170,300 | ₩159,400 | ₩160,000 | -3.44% | 105.5만 |
|---|
| 2026.01.30 | ₩174,400 | ₩174,400 | ₩165,000 | ₩168,300 | -3.50% | 107.8만 |
|---|
| 2026.01.29 | ₩170,000 | ₩170,000 | ₩162,000 | ₩168,900 | -0.65% | 98만 |
|---|
| 2026.01.28 | ₩165,300 | ₩167,100 | ₩160,600 | ₩166,800 | +0.91% | 88.6만 |
|---|
| 2026.01.27 | ₩168,300 | ₩168,300 | ₩162,900 | ₩164,000 | -2.55% | 68만 |
|---|
| 2026.01.26 | ₩164,800 | ₩170,500 | ₩164,100 | ₩167,400 | +1.58% | 82.9만 |
|---|
| 2026.01.23 | ₩165,700 | ₩167,500 | ₩161,800 | ₩162,900 | -1.69% | 77.9만 |
|---|
| 2026.01.22 | ₩164,900 | ₩173,600 | ₩160,800 | ₩165,700 | +0.49% | 117.1만 |
|---|
| 2026.01.21 | ₩162,500 | ₩165,300 | ₩159,000 | ₩164,200 | +1.05% | 94만 |
|---|
| 2026.01.20 | ₩165,100 | ₩170,700 | ₩162,500 | ₩165,700 | +0.36% | 118.8만 |
|---|
| 2026.01.19 | ₩160,700 | ₩174,500 | ₩160,250 | ₩165,500 | +2.99% | 148.2만 |
|---|
| 2026.01.16 | ₩165,200 | ₩165,300 | ₩154,100 | ₩155,900 | -5.63% | 145.4만 |
|---|
| 2026.01.15 | ₩155,500 | ₩166,700 | ₩154,600 | ₩166,600 | +7.14% | 144.3만 |
|---|
| 2026.01.14 | ₩153,900 | ₩156,000 | ₩150,500 | ₩154,400 | +0.32% | 92.1만 |
|---|
| 2026.01.13 | ₩151,700 | ₩159,200 | ₩148,400 | ₩157,300 | +3.69% | 149.8만 |
|---|
| 2026.01.12 | ₩152,400 | ₩157,200 | ₩148,300 | ₩153,900 | +0.98% | 171만 |
|---|
| 2026.01.09 | ₩145,600 | ₩154,200 | ₩142,000 | ₩149,800 | +2.88% | 217.5만 |
|---|
| 2026.01.08 | ₩139,200 | ₩144,600 | ₩137,000 | ₩142,800 | +2.59% | 231.9만 |
|---|
| 2026.01.07 | ₩134,800 | ₩137,000 | ₩132,800 | ₩136,100 | +0.96% | 139.4만 |
|---|
| 2026.01.06 | ₩123,000 | ₩141,000 | ₩122,100 | ₩136,100 | +10.65% | 284.6만 |
|---|
| 2026.01.05 | ₩117,200 | ₩124,700 | ₩115,900 | ₩124,400 | +6.14% | 131만 |
|---|
| 2026.01.02 | ₩114,400 | ₩118,500 | ₩114,300 | ₩116,800 | +2.10% | 63.2만 |
|---|
| 2025.12.30 | ₩115,700 | ₩116,300 | ₩112,300 | ₩114,400 | -1.12% | 54.9만 |
|---|
| 2025.12.29 | ₩111,000 | ₩118,200 | ₩110,900 | ₩117,500 | +5.86% | 96.9만 |
|---|
| 2025.12.26 | ₩114,100 | ₩115,000 | ₩109,800 | ₩110,100 | -3.51% | 57.9만 |
|---|
| 2025.12.24 | ₩113,900 | ₩119,500 | ₩112,800 | ₩113,800 | -0.09% | 81만 |
|---|
| 2025.12.23 | ₩113,900 | ₩114,700 | ₩110,700 | ₩113,800 | -0.09% | 67.4만 |
|---|
| 2025.12.22 | ₩109,500 | ₩113,500 | ₩109,000 | ₩113,000 | +3.20% | 82.6만 |
|---|
| 2025.12.19 | ₩111,200 | ₩111,300 | ₩105,600 | ₩108,800 | -2.16% | 85만 |
|---|
| 2025.12.18 | ₩105,000 | ₩111,000 | ₩104,300 | ₩109,400 | +4.19% | 60.3만 |
|---|
| 2025.12.17 | ₩109,600 | ₩109,700 | ₩105,200 | ₩106,700 | -2.65% | 53.2만 |
|---|
| 2025.12.16 | ₩112,000 | ₩113,300 | ₩108,400 | ₩108,600 | -3.04% | 57.1만 |
|---|
| 2025.12.15 | ₩116,300 | ₩117,900 | ₩112,800 | ₩112,800 | -3.01% | 86.4만 |
|---|
| 2025.12.12 | ₩111,000 | ₩120,900 | ₩110,600 | ₩115,100 | +3.69% | 202.5만 |
|---|
| 2025.12.11 | ₩109,700 | ₩112,100 | ₩108,900 | ₩109,600 | -0.09% | 56.1만 |
|---|
| 2025.12.10 | ₩109,100 | ₩113,900 | ₩107,600 | ₩109,100 | 0.00% | 46.2만 |
|---|
| 2025.12.09 | ₩109,000 | ₩109,600 | ₩105,900 | ₩109,000 | 0.00% | 33.1만 |
|---|
| 2025.12.08 | ₩106,900 | ₩110,200 | ₩105,500 | ₩110,000 | +2.90% | 44.5만 |
|---|
| 2025.12.05 | ₩105,300 | ₩106,200 | ₩103,900 | ₩106,200 | +0.85% | 33.8만 |
|---|
| 2025.12.04 | ₩107,400 | ₩107,800 | ₩104,500 | ₩105,500 | -1.77% | 24.8만 |
|---|
| 2025.12.03 | ₩105,800 | ₩108,200 | ₩105,600 | ₩107,300 | +1.42% | 35.7만 |
|---|
| 2025.12.02 | ₩105,800 | ₩106,000 | ₩103,400 | ₩105,400 | -0.38% | 46.1만 |
|---|
| 2025.12.01 | ₩108,500 | ₩109,900 | ₩106,300 | ₩107,000 | -1.38% | 47만 |
|---|
| 2025.11.28 | ₩109,700 | ₩110,000 | ₩107,500 | ₩108,900 | -0.73% | 48.9만 |
|---|
| 2025.11.27 | ₩111,700 | ₩111,700 | ₩108,700 | ₩108,900 | -2.51% | 41.5만 |
|---|
| 2025.11.26 | ₩110,600 | ₩111,700 | ₩107,000 | ₩110,300 | -0.27% | 62만 |
|---|
| 2025.11.25 | ₩107,000 | ₩114,400 | ₩104,300 | ₩108,600 | +1.50% | 104.2만 |
|---|
| 2025.11.24 | ₩107,500 | ₩107,500 | ₩100,200 | ₩103,900 | -3.35% | 82만 |
|---|
| 2025.11.21 | ₩105,100 | ₩107,400 | ₩102,000 | ₩106,600 | +1.43% | 54.4만 |
|---|
| 2025.11.20 | ₩107,600 | ₩109,800 | ₩105,200 | ₩107,300 | -0.28% | 60.3만 |
|---|
| 2025.11.19 | ₩113,400 | ₩116,500 | ₩103,800 | ₩106,800 | -5.82% | 132만 |
|---|
| 2025.11.18 | ₩111,800 | ₩115,400 | ₩110,800 | ₩112,500 | +0.63% | 118.9만 |
|---|
| 2025.11.17 | ₩106,000 | ₩113,200 | ₩104,600 | ₩111,200 | +4.91% | 139.1만 |
|---|
| 2025.11.14 | ₩102,200 | ₩106,500 | ₩101,900 | ₩103,100 | +0.88% | 47만 |
|---|
| 2025.11.13 | ₩103,900 | ₩104,800 | ₩102,000 | ₩103,200 | -0.67% | 44.2만 |
|---|
| 2025.11.12 | ₩101,800 | ₩106,400 | ₩101,600 | ₩103,800 | +1.96% | 74.4만 |
|---|
| 2025.11.11 | ₩102,100 | ₩103,500 | ₩100,700 | ₩101,800 | -0.29% | 43.4만 |
|---|
| 2025.11.10 | ₩98,300 | ₩101,700 | ₩97,500 | ₩101,200 | +2.95% | 42.9만 |
|---|
| 2025.11.07 | ₩97,000 | ₩100,800 | ₩95,100 | ₩97,000 | 0.00% | 66.4만 |
|---|
| 2025.11.06 | ₩101,400 | ₩103,400 | ₩98,000 | ₩98,700 | -2.66% | 73.2만 |
|---|
| 2025.11.05 | ₩106,900 | ₩107,000 | ₩99,100 | ₩100,000 | -6.45% | 101.7만 |
|---|
| 2025.11.04 | ₩108,800 | ₩109,400 | ₩104,100 | ₩108,100 | -0.64% | 53.9만 |
|---|
| 2025.11.03 | ₩103,600 | ₩108,900 | ₩103,600 | ₩108,900 | +5.12% | 99만 |
|---|
| 2025.10.31 | ₩104,500 | ₩105,400 | ₩102,500 | ₩103,400 | -1.05% | 50.3만 |
|---|
| 2025.10.30 | ₩102,600 | ₩106,000 | ₩102,500 | ₩105,500 | +2.83% | 66.9만 |
|---|
| 2025.10.29 | ₩103,900 | ₩105,500 | ₩100,600 | ₩102,300 | -1.54% | 49만 |
|---|
| 2025.10.28 | ₩105,000 | ₩105,500 | ₩103,100 | ₩103,700 | -1.24% | 44.1만 |
|---|
| 2025.10.27 | ₩101,300 | ₩105,500 | ₩100,800 | ₩104,700 | +3.36% | 64.8만 |
|---|
| 2025.10.24 | ₩101,500 | ₩102,200 | ₩99,600 | ₩101,600 | +0.10% | 48만 |
|---|
| 2025.10.23 | ₩100,900 | ₩102,500 | ₩99,900 | ₩101,300 | +0.40% | 66.9만 |
|---|
| 2025.10.22 | ₩100,700 | ₩101,500 | ₩98,500 | ₩100,600 | -0.10% | 43.9만 |
|---|
| 2025.10.21 | ₩99,400 | ₩101,000 | ₩98,900 | ₩100,500 | +1.11% | 65만 |
|---|
| 2025.10.20 | ₩96,600 | ₩98,300 | ₩96,200 | ₩97,500 | +0.93% | 44.6만 |
|---|
| 2025.10.17 | ₩98,000 | ₩99,100 | ₩95,100 | ₩95,600 | -2.45% | 69.8만 |
|---|
| 2025.10.16 | ₩100,100 | ₩100,200 | ₩97,300 | ₩98,700 | -1.40% | 67.9만 |
|---|
| 2025.10.15 | ₩99,600 | ₩101,300 | ₩98,800 | ₩100,000 | +0.40% | 40.7만 |
|---|
| 2025.10.14 | ₩101,400 | ₩101,500 | ₩97,500 | ₩98,600 | -2.76% | 68.4만 |
|---|
| 2025.10.13 | ₩105,500 | ₩106,500 | ₩100,600 | ₩101,400 | -3.89% | 84.7만 |
|---|
| 2025.10.10 | ₩107,100 | ₩108,600 | ₩105,100 | ₩107,000 | -0.09% | 72.4만 |
|---|