시장 데이터를 불러오는 중
전체 종목
한전KPS 과거 주가
KEPCO Plant Service & Engineering · 051600.KS · KOSPI
주요 제품·사업: 일반전기공사,발전설비정비공사,점검,수리,엔지니어링
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KEPCO Plant Service & Engineering · 051600.KS · KOSPI
주요 제품·사업: 일반전기공사,발전설비정비공사,점검,수리,엔지니어링
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩44,150 | ₩44,150 | ₩43,550 | ₩43,550 | -1.36% | 11.4만 |
| 2026.10.07 | ₩46,150 | ₩46,150 | ₩44,350 | ₩44,400 | -3.79% | 9.6만 |
| 2026.10.06 | ₩45,450 | ₩46,600 | ₩44,850 | ₩45,350 | -0.22% | 8.4만 |
| 2026.10.02 | ₩44,300 | ₩45,100 | ₩44,000 | ₩44,950 | +1.47% | 8.3만 |
| 2026.10.01 | ₩44,500 | ₩45,050 | ₩43,500 | ₩44,150 | -0.79% | 14.5만 |
| 2026.09.30 | ₩45,200 | ₩45,450 | ₩43,500 | ₩43,700 | -3.32% | 20.9만 |
| 2026.09.29 | ₩45,900 | ₩45,900 | ₩44,550 | ₩45,150 | -1.63% | 10.5만 |
| 2026.09.28 | ₩45,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,000 |
| ₩46,400 |
| +1.87% |
| 7.2만 |
| 2026.09.23 | ₩46,800 | ₩46,850 | ₩45,600 | ₩45,750 | -2.24% | 7만 |
|---|
| 2026.09.22 | ₩46,500 | ₩47,200 | ₩45,900 | ₩46,850 | +0.75% | 13.4만 |
|---|
| 2026.09.21 | ₩47,100 | ₩47,150 | ₩46,000 | ₩46,150 | -2.02% | 7.7만 |
|---|
| 2026.09.18 | ₩47,800 | ₩47,950 | ₩46,550 | ₩46,550 | -2.62% | 44.6만 |
|---|
| 2026.09.17 | ₩46,850 | ₩47,900 | ₩46,850 | ₩47,600 | +1.60% | 12.9만 |
|---|
| 2026.09.16 | ₩47,800 | ₩47,800 | ₩46,450 | ₩46,800 | -2.09% | 10.1만 |
|---|
| 2026.09.15 | ₩47,000 | ₩47,750 | ₩46,500 | ₩47,600 | +1.28% | 12.6만 |
|---|
| 2026.09.14 | ₩48,650 | ₩48,800 | ₩46,900 | ₩47,400 | -2.57% | 14.1만 |
|---|
| 2026.09.11 | ₩49,000 | ₩49,700 | ₩48,250 | ₩49,300 | +0.61% | 22.4만 |
|---|
| 2026.09.10 | ₩47,750 | ₩48,900 | ₩47,050 | ₩48,900 | +2.41% | 16.6만 |
|---|
| 2026.09.09 | ₩48,800 | ₩49,600 | ₩47,800 | ₩48,000 | -1.64% | 11.4만 |
|---|
| 2026.09.08 | ₩48,300 | ₩49,550 | ₩48,050 | ₩48,450 | +0.31% | 23.8만 |
|---|
| 2026.09.07 | ₩45,850 | ₩47,650 | ₩45,600 | ₩47,350 | +3.27% | 10.6만 |
|---|
| 2026.09.04 | ₩45,700 | ₩45,900 | ₩45,000 | ₩45,800 | +0.22% | 6만 |
|---|
| 2026.09.03 | ₩44,850 | ₩45,650 | ₩44,200 | ₩45,300 | +1.00% | 8.9만 |
|---|
| 2026.09.02 | ₩44,750 | ₩44,950 | ₩44,300 | ₩44,350 | -0.89% | 5.6만 |
|---|
| 2026.09.01 | ₩45,700 | ₩46,100 | ₩45,100 | ₩45,350 | -0.77% | 7만 |
|---|
| 2026.08.31 | ₩46,600 | ₩46,600 | ₩45,300 | ₩45,800 | -1.72% | 8.3만 |
|---|
| 2026.08.28 | ₩46,700 | ₩47,300 | ₩45,800 | ₩47,050 | +0.75% | 8.7만 |
|---|
| 2026.08.27 | ₩46,950 | ₩47,500 | ₩46,250 | ₩46,900 | -0.11% | 11.6만 |
|---|
| 2026.08.26 | ₩46,350 | ₩50,900 | ₩45,750 | ₩47,600 | +2.70% | 40.7만 |
|---|
| 2026.08.25 | ₩45,100 | ₩46,600 | ₩43,850 | ₩46,250 | +2.55% | 20.5만 |
|---|
| 2026.08.24 | ₩43,750 | ₩44,200 | ₩43,100 | ₩44,150 | +0.91% | 8.9만 |
|---|
| 2026.08.21 | ₩44,550 | ₩44,650 | ₩43,400 | ₩43,800 | -1.68% | 8.1만 |
|---|
| 2026.08.20 | ₩45,150 | ₩45,500 | ₩44,800 | ₩44,950 | -0.44% | 13.9만 |
|---|
| 2026.08.19 | ₩43,900 | ₩45,350 | ₩43,550 | ₩45,300 | +3.19% | 9.2만 |
|---|
| 2026.08.18 | ₩45,900 | ₩45,900 | ₩44,500 | ₩44,950 | -2.07% | 15.9만 |
|---|
| 2026.08.14 | ₩46,350 | ₩46,950 | ₩45,600 | ₩46,350 | 0.00% | 8만 |
|---|
| 2026.08.13 | ₩45,800 | ₩46,200 | ₩45,450 | ₩46,200 | +0.87% | 17.2만 |
|---|
| 2026.08.12 | ₩45,700 | ₩45,800 | ₩44,800 | ₩45,400 | -0.66% | 12.7만 |
|---|
| 2026.08.11 | ₩45,850 | ₩47,450 | ₩45,400 | ₩45,700 | -0.33% | 9.9만 |
|---|
| 2026.08.10 | ₩47,700 | ₩48,150 | ₩44,700 | ₩46,100 | -3.35% | 15.2만 |
|---|
| 2026.08.07 | ₩47,000 | ₩47,600 | ₩46,300 | ₩47,250 | +0.53% | 5.9만 |
|---|
| 2026.08.06 | ₩46,450 | ₩47,350 | ₩46,100 | ₩47,200 | +1.61% | 5.6만 |
|---|
| 2026.08.05 | ₩46,500 | ₩47,450 | ₩46,250 | ₩46,600 | +0.22% | 8.9만 |
|---|
| 2026.08.04 | ₩44,350 | ₩46,150 | ₩44,350 | ₩45,800 | +3.27% | 7.6만 |
|---|
| 2026.08.03 | ₩44,250 | ₩45,100 | ₩43,700 | ₩44,600 | +0.79% | 6.8만 |
|---|
| 2026.07.31 | ₩44,600 | ₩45,300 | ₩43,550 | ₩44,950 | +0.78% | 8.9만 |
|---|
| 2026.07.30 | ₩42,050 | ₩44,500 | ₩41,850 | ₩43,450 | +3.33% | 18만 |
|---|
| 2026.07.29 | ₩44,750 | ₩44,750 | ₩41,500 | ₩42,250 | -5.59% | 13.9만 |
|---|
| 2026.07.28 | ₩46,000 | ₩46,000 | ₩43,650 | ₩44,250 | -3.80% | 8.6만 |
|---|
| 2026.07.27 | ₩47,150 | ₩47,950 | ₩46,000 | ₩46,550 | -1.27% | 10.3만 |
|---|
| 2026.07.24 | ₩46,000 | ₩48,700 | ₩45,950 | ₩47,100 | +2.39% | 16만 |
|---|
| 2026.07.23 | ₩43,800 | ₩46,600 | ₩43,800 | ₩46,450 | +6.05% | 11.7만 |
|---|
| 2026.07.22 | ₩43,000 | ₩44,950 | ₩43,000 | ₩43,650 | +1.51% | 12.7만 |
|---|
| 2026.07.21 | ₩42,450 | ₩43,150 | ₩41,800 | ₩42,550 | +0.24% | 7.1만 |
|---|
| 2026.07.20 | ₩43,300 | ₩43,500 | ₩42,350 | ₩42,600 | -1.62% | 8.3만 |
|---|
| 2026.07.16 | ₩43,500 | ₩44,400 | ₩42,900 | ₩43,550 | +0.11% | 6.9만 |
|---|
| 2026.07.15 | ₩43,600 | ₩44,800 | ₩43,600 | ₩43,850 | +0.57% | 9.8만 |
|---|
| 2026.07.14 | ₩44,400 | ₩44,550 | ₩42,600 | ₩43,200 | -2.70% | 12.2만 |
|---|
| 2026.07.13 | ₩46,100 | ₩46,850 | ₩43,550 | ₩44,050 | -4.45% | 10.9만 |
|---|
| 2026.07.10 | ₩44,650 | ₩46,950 | ₩44,650 | ₩45,950 | +2.91% | 12.5만 |
|---|
| 2026.07.09 | ₩43,300 | ₩44,750 | ₩42,550 | ₩44,750 | +3.35% | 20.4만 |
|---|
| 2026.07.08 | ₩44,500 | ₩45,400 | ₩43,150 | ₩43,900 | -1.35% | 9.7만 |
|---|
| 2026.07.07 | ₩45,150 | ₩46,200 | ₩44,250 | ₩45,500 | +0.78% | 9.3만 |
|---|
| 2026.07.06 | ₩46,000 | ₩46,450 | ₩44,700 | ₩45,350 | -1.41% | 5.5만 |
|---|
| 2026.07.03 | ₩45,250 | ₩45,850 | ₩44,000 | ₩45,200 | -0.11% | 8.4만 |
|---|
| 2026.07.02 | ₩45,800 | ₩46,650 | ₩44,650 | ₩45,150 | -1.42% | 9.9만 |
|---|
| 2026.07.01 | ₩45,350 | ₩46,400 | ₩44,500 | ₩45,950 | +1.32% | 9.5만 |
|---|
| 2026.06.30 | ₩46,050 | ₩46,400 | ₩44,150 | ₩44,300 | -3.80% | 15.2만 |
|---|
| 2026.06.29 | ₩44,050 | ₩46,400 | ₩43,400 | ₩45,900 | +4.20% | 18.3만 |
|---|
| 2026.06.26 | ₩44,800 | ₩44,900 | ₩42,350 | ₩43,950 | -1.90% | 16.6만 |
|---|
| 2026.06.25 | ₩45,100 | ₩45,950 | ₩44,800 | ₩45,250 | +0.33% | 14.5만 |
|---|
| 2026.06.24 | ₩45,200 | ₩45,800 | ₩44,400 | ₩45,150 | -0.11% | 13.2만 |
|---|
| 2026.06.23 | ₩47,500 | ₩48,200 | ₩45,300 | ₩45,350 | -4.53% | 14.2만 |
|---|
| 2026.06.22 | ₩49,200 | ₩49,700 | ₩47,300 | ₩47,450 | -3.56% | 15.3만 |
|---|
| 2026.06.19 | ₩50,400 | ₩50,800 | ₩48,450 | ₩49,700 | -1.39% | 18.5만 |
|---|
| 2026.06.18 | ₩54,800 | ₩55,000 | ₩50,800 | ₩51,000 | -6.93% | 23.4만 |
|---|
| 2026.06.17 | ₩52,800 | ₩53,000 | ₩51,700 | ₩52,100 | -1.33% | 13.4만 |
|---|
| 2026.06.16 | ₩54,800 | ₩55,400 | ₩52,100 | ₩52,300 | -4.56% | 21.7만 |
|---|
| 2026.06.15 | ₩56,800 | ₩56,800 | ₩53,700 | ₩54,000 | -4.93% | 43.5만 |
|---|
| 2026.06.12 | ₩50,100 | ₩63,900 | ₩49,400 | ₩63,900 | +27.54% | 43.9만 |
|---|
| 2026.06.11 | ₩46,100 | ₩49,300 | ₩45,450 | ₩49,300 | +6.94% | 34.6만 |
|---|
| 2026.06.10 | ₩46,400 | ₩47,700 | ₩45,500 | ₩46,850 | +0.97% | 84 |
|---|
| 2026.06.09 | ₩45,900 | ₩48,150 | ₩45,900 | ₩47,250 | +2.94% | 12.6만 |
|---|
| 2026.06.08 | ₩45,300 | ₩47,150 | ₩45,200 | ₩45,900 | +1.32% | 14.9만 |
|---|
| 2026.06.05 | ₩50,000 | ₩50,100 | ₩47,950 | ₩48,650 | -2.70% | 11.5만 |
|---|
| 2026.06.04 | ₩49,950 | ₩50,700 | ₩49,400 | ₩50,000 | +0.10% | 11.4만 |
|---|
| 2026.06.02 | ₩51,000 | ₩51,100 | ₩49,500 | ₩49,950 | -2.06% | 19.8만 |
|---|
| 2026.06.01 | ₩50,800 | ₩52,100 | ₩49,800 | ₩51,100 | +0.59% | 16.6만 |
|---|
| 2026.05.29 | ₩51,900 | ₩51,900 | ₩50,200 | ₩51,000 | -1.73% | 14.3만 |
|---|
| 2026.05.28 | ₩52,700 | ₩52,700 | ₩50,000 | ₩51,300 | -2.66% | 20.3만 |
|---|
| 2026.05.27 | ₩54,200 | ₩54,500 | ₩51,800 | ₩52,300 | -3.51% | 18.8만 |
|---|
| 2026.05.26 | ₩55,600 | ₩55,900 | ₩53,800 | ₩54,000 | -2.88% | 11.7만 |
|---|
| 2026.05.22 | ₩55,600 | ₩55,700 | ₩54,400 | ₩54,600 | -1.80% | 13.1만 |
|---|
| 2026.05.21 | ₩53,800 | ₩54,700 | ₩53,600 | ₩54,100 | +0.56% | 14.2만 |
|---|
| 2026.05.20 | ₩54,000 | ₩54,500 | ₩51,900 | ₩52,500 | -2.78% | 17.3만 |
|---|
| 2026.05.19 | ₩55,100 | ₩55,500 | ₩53,400 | ₩53,900 | -2.18% | 16.4만 |
|---|
| 2026.05.18 | ₩57,000 | ₩57,000 | ₩53,800 | ₩55,200 | -3.16% | 17.1만 |
|---|
| 2026.05.15 | ₩58,300 | ₩58,400 | ₩55,100 | ₩56,400 | -3.26% | 25만 |
|---|
| 2026.05.14 | ₩56,500 | ₩57,000 | ₩55,400 | ₩56,900 | +0.71% | 19.1만 |
|---|
| 2026.05.13 | ₩57,400 | ₩57,500 | ₩55,400 | ₩56,000 | -2.44% | 23.5만 |
|---|
| 2026.05.12 | ₩58,600 | ₩59,500 | ₩55,900 | ₩57,400 | -2.05% | 30.9만 |
|---|
| 2026.05.11 | ₩58,800 | ₩58,900 | ₩56,600 | ₩57,100 | -2.89% | 25.8만 |
|---|
| 2026.05.08 | ₩59,300 | ₩59,300 | ₩58,500 | ₩58,900 | -0.67% | 19.8만 |
|---|
| 2026.05.07 | ₩60,600 | ₩61,500 | ₩59,800 | ₩60,000 | -0.99% | 22.5만 |
|---|
| 2026.05.06 | ₩61,800 | ₩61,800 | ₩59,800 | ₩59,900 | -3.07% | 25.2만 |
|---|
| 2026.05.04 | ₩62,800 | ₩62,900 | ₩61,100 | ₩61,400 | -2.23% | 23.2만 |
|---|
| 2026.04.30 | ₩62,800 | ₩63,100 | ₩61,700 | ₩62,200 | -0.96% | 22.1만 |
|---|
| 2026.04.29 | ₩62,800 | ₩63,700 | ₩62,500 | ₩63,400 | +0.96% | 14.3만 |
|---|
| 2026.04.28 | ₩64,200 | ₩64,500 | ₩63,300 | ₩63,900 | -0.47% | 16만 |
|---|
| 2026.04.27 | ₩64,900 | ₩65,000 | ₩62,800 | ₩64,500 | -0.62% | 19.5만 |
|---|
| 2026.04.24 | ₩62,500 | ₩63,700 | ₩61,900 | ₩63,500 | +1.60% | 22.9만 |
|---|
| 2026.04.23 | ₩62,600 | ₩64,200 | ₩61,100 | ₩62,700 | +0.16% | 37.7만 |
|---|
| 2026.04.22 | ₩60,100 | ₩60,800 | ₩59,500 | ₩60,700 | +1.00% | 13.8만 |
|---|
| 2026.04.21 | ₩60,300 | ₩60,500 | ₩59,800 | ₩60,200 | -0.17% | 12.2만 |
|---|
| 2026.04.20 | ₩60,100 | ₩60,900 | ₩59,700 | ₩59,800 | -0.50% | 15만 |
|---|
| 2026.04.17 | ₩59,800 | ₩60,100 | ₩59,100 | ₩59,700 | -0.17% | 15.2만 |
|---|
| 2026.04.16 | ₩60,100 | ₩60,500 | ₩59,200 | ₩59,800 | -0.50% | 23.4만 |
|---|
| 2026.04.15 | ₩59,500 | ₩59,600 | ₩58,600 | ₩59,000 | -0.84% | 19.9만 |
|---|
| 2026.04.14 | ₩57,800 | ₩58,600 | ₩57,500 | ₩58,400 | +1.04% | 14.6만 |
|---|
| 2026.04.13 | ₩56,800 | ₩57,400 | ₩56,100 | ₩57,200 | +0.70% | 13.7만 |
|---|
| 2026.04.10 | ₩58,200 | ₩58,500 | ₩57,100 | ₩57,700 | -0.86% | 24.2만 |
|---|
| 2026.04.09 | ₩57,800 | ₩58,200 | ₩57,200 | ₩57,500 | -0.52% | 20.6만 |
|---|
| 2026.04.08 | ₩58,000 | ₩58,300 | ₩57,100 | ₩57,700 | -0.52% | 29.3만 |
|---|
| 2026.04.07 | ₩56,600 | ₩57,300 | ₩55,000 | ₩55,800 | -1.41% | 15.2만 |
|---|
| 2026.04.06 | ₩57,800 | ₩57,900 | ₩56,000 | ₩56,300 | -2.60% | 10.8만 |
|---|
| 2026.04.03 | ₩56,500 | ₩57,700 | ₩56,100 | ₩57,200 | +1.24% | 12.4만 |
|---|
| 2026.04.02 | ₩59,100 | ₩59,200 | ₩54,800 | ₩55,400 | -6.26% | 19.5만 |
|---|
| 2026.04.01 | ₩57,600 | ₩58,600 | ₩57,000 | ₩58,400 | +1.39% | 22만 |
|---|
| 2026.03.31 | ₩57,300 | ₩57,500 | ₩55,300 | ₩55,500 | -3.14% | 21.4만 |
|---|
| 2026.03.30 | ₩56,100 | ₩57,800 | ₩55,700 | ₩57,400 | +2.32% | 17.5만 |
|---|
| 2026.03.27 | ₩58,700 | ₩59,300 | ₩57,400 | ₩59,000 | +0.51% | 25.9만 |
|---|
| 2026.03.26 | ₩62,500 | ₩62,700 | ₩60,500 | ₩60,600 | -3.04% | 18.2만 |
|---|
| 2026.03.25 | ₩62,700 | ₩64,200 | ₩61,400 | ₩62,800 | +0.16% | 28.8만 |
|---|
| 2026.03.24 | ₩66,000 | ₩66,500 | ₩60,000 | ₩62,000 | -6.06% | 40.7만 |
|---|
| 2026.03.23 | ₩67,000 | ₩67,100 | ₩63,500 | ₩64,500 | -3.73% | 54.4만 |
|---|
| 2026.03.20 | ₩62,500 | ₩69,000 | ₩62,200 | ₩67,500 | +8.00% | 134.2만 |
|---|
| 2026.03.19 | ₩59,300 | ₩61,900 | ₩59,100 | ₩61,400 | +3.54% | 31.7만 |
|---|
| 2026.03.18 | ₩60,000 | ₩60,600 | ₩59,200 | ₩60,300 | +0.50% | 18.3만 |
|---|
| 2026.03.17 | ₩60,500 | ₩60,600 | ₩59,100 | ₩59,300 | -1.98% | 10.7만 |
|---|
| 2026.03.16 | ₩61,200 | ₩61,300 | ₩58,500 | ₩59,400 | -2.94% | 20.8만 |
|---|
| 2026.03.13 | ₩59,400 | ₩61,800 | ₩58,500 | ₩60,200 | +1.35% | 32.8만 |
|---|
| 2026.03.12 | ₩56,300 | ₩60,300 | ₩56,300 | ₩60,300 | +7.10% | 32.1만 |
|---|
| 2026.03.11 | ₩57,000 | ₩57,900 | ₩55,500 | ₩56,200 | -1.40% | 12.6만 |
|---|
| 2026.03.10 | ₩57,000 | ₩57,000 | ₩54,900 | ₩55,800 | -2.11% | 25.8만 |
|---|
| 2026.03.09 | ₩54,100 | ₩55,700 | ₩52,600 | ₩54,400 | +0.55% | 17.4만 |
|---|
| 2026.03.06 | ₩54,000 | ₩55,800 | ₩53,200 | ₩55,200 | +2.22% | 17.8만 |
|---|
| 2026.03.05 | ₩54,000 | ₩55,800 | ₩54,000 | ₩54,600 | +1.11% | 28.8만 |
|---|
| 2026.03.04 | ₩55,400 | ₩56,200 | ₩50,100 | ₩51,200 | -7.58% | 47.4만 |
|---|
| 2026.03.03 | ₩61,000 | ₩61,500 | ₩58,000 | ₩58,100 | -4.75% | 31.9만 |
|---|
| 2026.02.27 | ₩63,600 | ₩64,500 | ₩61,700 | ₩62,000 | -2.52% | 33.4만 |
|---|
| 2026.02.26 | ₩62,800 | ₩62,900 | ₩61,500 | ₩62,000 | -1.27% | 25.9만 |
|---|
| 2026.02.25 | ₩63,500 | ₩63,500 | ₩62,000 | ₩62,400 | -1.73% | 32.4만 |
|---|
| 2026.02.24 | ₩63,100 | ₩63,300 | ₩60,600 | ₩62,100 | -1.58% | 25.4만 |
|---|
| 2026.02.23 | ₩64,700 | ₩64,700 | ₩62,300 | ₩63,100 | -2.47% | 36.9만 |
|---|
| 2026.02.20 | ₩62,400 | ₩66,000 | ₩61,100 | ₩62,800 | +0.64% | 74.1만 |
|---|
| 2026.02.19 | ₩61,000 | ₩64,400 | ₩60,200 | ₩62,000 | +1.64% | 74.8만 |
|---|
| 2026.02.13 | ₩57,100 | ₩58,900 | ₩57,000 | ₩58,300 | +2.10% | 42.1만 |
|---|
| 2026.02.12 | ₩57,400 | ₩57,800 | ₩56,700 | ₩57,800 | +0.70% | 25.9만 |
|---|
| 2026.02.11 | ₩58,400 | ₩58,700 | ₩56,900 | ₩57,100 | -2.23% | 47.7만 |
|---|
| 2026.02.10 | ₩59,100 | ₩59,200 | ₩57,200 | ₩58,300 | -1.35% | 25.3만 |
|---|
| 2026.02.09 | ₩58,100 | ₩59,400 | ₩57,700 | ₩59,000 | +1.55% | 30.1만 |
|---|
| 2026.02.06 | ₩57,000 | ₩57,900 | ₩55,500 | ₩57,100 | +0.18% | 23.1만 |
|---|
| 2026.02.05 | ₩57,300 | ₩58,700 | ₩56,700 | ₩57,300 | 0.00% | 24.6만 |
|---|
| 2026.02.04 | ₩58,200 | ₩58,800 | ₩56,400 | ₩58,000 | -0.34% | 52.9만 |
|---|
| 2026.02.03 | ₩55,000 | ₩56,000 | ₩54,700 | ₩56,000 | +1.82% | 19.9만 |
|---|
| 2026.02.02 | ₩55,400 | ₩56,300 | ₩54,000 | ₩54,300 | -1.99% | 21.3만 |
|---|
| 2026.01.30 | ₩57,800 | ₩57,800 | ₩56,000 | ₩56,000 | -3.11% | 33.1만 |
|---|
| 2026.01.29 | ₩58,100 | ₩58,900 | ₩57,100 | ₩58,500 | +0.69% | 29.4만 |
|---|
| 2026.01.28 | ₩59,300 | ₩59,300 | ₩57,600 | ₩57,800 | -2.53% | 31.1만 |
|---|
| 2026.01.27 | ₩65,100 | ₩65,900 | ₩58,400 | ₩58,900 | -9.52% | 115.6만 |
|---|
| 2026.01.26 | ₩57,300 | ₩57,300 | ₩56,200 | ₩57,000 | -0.52% | 23.7만 |
|---|
| 2026.01.23 | ₩58,000 | ₩58,300 | ₩57,300 | ₩57,800 | -0.34% | 27.4만 |
|---|
| 2026.01.22 | ₩58,900 | ₩59,100 | ₩57,200 | ₩57,800 | -1.87% | 41.6만 |
|---|
| 2026.01.21 | ₩60,000 | ₩60,500 | ₩57,600 | ₩58,000 | -3.33% | 48.9만 |
|---|
| 2026.01.20 | ₩56,100 | ₩60,900 | ₩56,000 | ₩59,900 | +6.77% | 103.9만 |
|---|
| 2026.01.19 | ₩57,200 | ₩57,400 | ₩55,300 | ₩56,500 | -1.22% | 43.4만 |
|---|
| 2026.01.16 | ₩53,100 | ₩56,300 | ₩52,900 | ₩55,500 | +4.52% | 76.1만 |
|---|
| 2026.01.15 | ₩53,500 | ₩53,500 | ₩52,300 | ₩53,000 | -0.93% | 16.1만 |
|---|
| 2026.01.14 | ₩51,900 | ₩53,800 | ₩51,600 | ₩53,700 | +3.47% | 46.2만 |
|---|
| 2026.01.13 | ₩51,600 | ₩51,900 | ₩50,800 | ₩51,700 | +0.19% | 17.3만 |
|---|
| 2026.01.12 | ₩50,300 | ₩51,800 | ₩50,300 | ₩51,400 | +2.19% | 26.1만 |
|---|
| 2026.01.09 | ₩49,700 | ₩50,000 | ₩49,200 | ₩49,850 | +0.30% | 13.3만 |
|---|
| 2026.01.08 | ₩49,650 | ₩49,850 | ₩49,300 | ₩49,400 | -0.50% | 14.6만 |
|---|
| 2026.01.07 | ₩50,300 | ₩50,300 | ₩49,450 | ₩49,700 | -1.19% | 16.4만 |
|---|
| 2026.01.06 | ₩50,400 | ₩50,600 | ₩49,850 | ₩50,300 | -0.20% | 14.3만 |
|---|
| 2026.01.05 | ₩49,200 | ₩50,100 | ₩48,900 | ₩50,000 | +1.63% | 14.4만 |
|---|
| 2026.01.02 | ₩49,450 | ₩49,500 | ₩48,700 | ₩48,900 | -1.11% | 13.9만 |
|---|
| 2025.12.30 | ₩49,950 | ₩50,300 | ₩49,250 | ₩49,450 | -1.00% | 14.4만 |
|---|
| 2025.12.29 | ₩50,700 | ₩50,800 | ₩49,300 | ₩50,100 | -1.18% | 31.3만 |
|---|
| 2025.12.26 | ₩52,700 | ₩53,500 | ₩52,000 | ₩52,400 | -0.57% | 30.1만 |
|---|
| 2025.12.24 | ₩52,800 | ₩53,000 | ₩52,500 | ₩52,600 | -0.38% | 11.2만 |
|---|
| 2025.12.23 | ₩53,400 | ₩53,600 | ₩52,800 | ₩52,800 | -1.12% | 15.2만 |
|---|
| 2025.12.22 | ₩53,500 | ₩53,600 | ₩53,000 | ₩53,200 | -0.56% | 12만 |
|---|
| 2025.12.19 | ₩52,700 | ₩53,000 | ₩52,200 | ₩52,800 | +0.19% | 9.5만 |
|---|
| 2025.12.18 | ₩52,200 | ₩52,600 | ₩51,800 | ₩52,000 | -0.38% | 14.6만 |
|---|
| 2025.12.17 | ₩53,100 | ₩53,100 | ₩52,300 | ₩52,800 | -0.56% | 13.4만 |
|---|
| 2025.12.16 | ₩53,400 | ₩53,600 | ₩52,400 | ₩52,700 | -1.31% | 19.6만 |
|---|
| 2025.12.15 | ₩53,900 | ₩54,100 | ₩53,100 | ₩53,400 | -0.93% | 22.2만 |
|---|
| 2025.12.12 | ₩54,600 | ₩54,900 | ₩53,600 | ₩54,600 | 0.00% | 22.5만 |
|---|
| 2025.12.11 | ₩54,100 | ₩54,900 | ₩53,600 | ₩53,800 | -0.55% | 36.4만 |
|---|
| 2025.12.10 | ₩54,500 | ₩54,600 | ₩53,500 | ₩53,600 | -1.65% | 9.3만 |
|---|
| 2025.12.09 | ₩54,100 | ₩54,400 | ₩53,800 | ₩54,300 | +0.37% | 8.9만 |
|---|
| 2025.12.08 | ₩54,200 | ₩54,400 | ₩53,400 | ₩54,100 | -0.18% | 12.3만 |
|---|
| 2025.12.05 | ₩54,500 | ₩55,300 | ₩54,100 | ₩54,700 | +0.37% | 34.6만 |
|---|
| 2025.12.04 | ₩54,100 | ₩54,100 | ₩53,400 | ₩54,100 | 0.00% | 13.9만 |
|---|
| 2025.12.03 | ₩53,500 | ₩53,700 | ₩52,600 | ₩53,500 | 0.00% | 10.6만 |
|---|
| 2025.12.02 | ₩52,800 | ₩53,000 | ₩52,500 | ₩52,900 | +0.19% | 6.6만 |
|---|
| 2025.12.01 | ₩54,000 | ₩54,100 | ₩52,600 | ₩52,900 | -2.04% | 12.5만 |
|---|
| 2025.11.28 | ₩53,400 | ₩53,600 | ₩52,900 | ₩53,300 | -0.19% | 10.6만 |
|---|
| 2025.11.27 | ₩53,100 | ₩53,900 | ₩52,600 | ₩52,900 | -0.38% | 13.1만 |
|---|
| 2025.11.26 | ₩52,400 | ₩53,300 | ₩52,000 | ₩53,000 | +1.15% | 19.2만 |
|---|
| 2025.11.25 | ₩52,300 | ₩52,700 | ₩51,300 | ₩51,800 | -0.96% | 11.8만 |
|---|
| 2025.11.24 | ₩52,700 | ₩52,800 | ₩51,000 | ₩51,400 | -2.47% | 13.8만 |
|---|
| 2025.11.21 | ₩51,900 | ₩52,800 | ₩51,500 | ₩52,200 | +0.58% | 15.5만 |
|---|
| 2025.11.20 | ₩51,300 | ₩53,400 | ₩51,100 | ₩52,800 | +2.92% | 28.6만 |
|---|
| 2025.11.19 | ₩51,000 | ₩51,600 | ₩49,500 | ₩50,600 | -0.78% | 15.7만 |
|---|
| 2025.11.18 | ₩52,800 | ₩53,800 | ₩50,400 | ₩50,600 | -4.17% | 27.1만 |
|---|
| 2025.11.17 | ₩52,700 | ₩53,700 | ₩52,200 | ₩53,400 | +1.33% | 28만 |
|---|
| 2025.11.14 | ₩51,700 | ₩53,300 | ₩51,600 | ₩52,400 | +1.35% | 26.4만 |
|---|
| 2025.11.13 | ₩52,200 | ₩52,800 | ₩51,500 | ₩52,500 | +0.57% | 18.6만 |
|---|
| 2025.11.12 | ₩52,000 | ₩52,400 | ₩51,200 | ₩52,300 | +0.58% | 17.4만 |
|---|
| 2025.11.11 | ₩50,700 | ₩52,200 | ₩50,600 | ₩51,700 | +1.97% | 30.4만 |
|---|
| 2025.11.10 | ₩49,500 | ₩50,400 | ₩49,200 | ₩50,300 | +1.62% | 9.8만 |
|---|
| 2025.11.07 | ₩49,500 | ₩50,200 | ₩48,650 | ₩49,200 | -0.61% | 14.3만 |
|---|
| 2025.11.06 | ₩50,000 | ₩50,300 | ₩49,000 | ₩49,900 | -0.20% | 17.3만 |
|---|
| 2025.11.05 | ₩50,300 | ₩50,400 | ₩48,700 | ₩49,400 | -1.79% | 19.8만 |
|---|
| 2025.11.04 | ₩50,400 | ₩51,000 | ₩50,100 | ₩50,700 | +0.60% | 18.2만 |
|---|
| 2025.11.03 | ₩50,900 | ₩51,400 | ₩50,300 | ₩50,700 | -0.39% | 22.5만 |
|---|
| 2025.10.31 | ₩51,400 | ₩51,600 | ₩50,700 | ₩50,700 | -1.36% | 13.9만 |
|---|
| 2025.10.30 | ₩52,100 | ₩52,100 | ₩50,900 | ₩51,100 | -1.92% | 25.7만 |
|---|
| 2025.10.29 | ₩53,500 | ₩53,900 | ₩52,000 | ₩52,400 | -2.06% | 35.7만 |
|---|
| 2025.10.28 | ₩52,600 | ₩53,200 | ₩51,700 | ₩52,600 | 0.00% | 25.5만 |
|---|
| 2025.10.27 | ₩52,900 | ₩52,900 | ₩52,000 | ₩52,400 | -0.95% | 25만 |
|---|
| 2025.10.24 | ₩51,800 | ₩52,800 | ₩51,300 | ₩52,400 | +1.16% | 29.4만 |
|---|
| 2025.10.23 | ₩50,400 | ₩51,800 | ₩50,200 | ₩51,000 | +1.19% | 22.3만 |
|---|
| 2025.10.22 | ₩51,000 | ₩51,500 | ₩50,000 | ₩51,300 | +0.59% | 23만 |
|---|
| 2025.10.21 | ₩51,200 | ₩53,100 | ₩51,000 | ₩51,500 | +0.59% | 50만 |
|---|
| 2025.10.20 | ₩50,500 | ₩50,800 | ₩49,550 | ₩50,100 | -0.79% | 15만 |
|---|
| 2025.10.17 | ₩49,500 | ₩50,700 | ₩49,150 | ₩49,850 | +0.71% | 23.6만 |
|---|
| 2025.10.16 | ₩50,900 | ₩50,900 | ₩49,750 | ₩50,300 | -1.18% | 22.9만 |
|---|
| 2025.10.15 | ₩48,700 | ₩50,700 | ₩48,350 | ₩49,750 | +2.16% | 31.6만 |
|---|
| 2025.10.14 | ₩48,800 | ₩49,350 | ₩48,000 | ₩48,300 | -1.02% | 26만 |
|---|
| 2025.10.13 | ₩48,450 | ₩48,600 | ₩47,500 | ₩48,300 | -0.31% | 15.5만 |
|---|
| 2025.10.10 | ₩47,650 | ₩48,850 | ₩47,500 | ₩48,700 | +2.20% | 16.3만 |
|---|