시장 데이터를 불러오는 중
전체 종목
한전기술 과거 주가
KEPCO Engineering & Construction · 052690.KS · KOSPI
주요 제품·사업: 원자력발전소 설계 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KEPCO Engineering & Construction · 052690.KS · KOSPI
주요 제품·사업: 원자력발전소 설계 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩124,900 | ₩124,900 | ₩114,500 | ₩123,000 | -1.52% | 58.3만 |
| 2026.10.07 | ₩134,500 | ₩134,500 | ₩127,300 | ₩127,800 | -4.98% | 33.2만 |
| 2026.10.06 | ₩125,800 | ₩128,900 | ₩124,600 | ₩128,800 | +2.38% | 27.3만 |
| 2026.10.02 | ₩125,300 | ₩128,400 | ₩124,200 | ₩127,100 | +1.44% | 24.6만 |
| 2026.10.01 | ₩129,000 | ₩129,000 | ₩124,300 | ₩125,800 | -2.48% | 29.7만 |
| 2026.09.30 | ₩122,800 | ₩124,900 | ₩122,000 | ₩122,600 | -0.16% | 18.7만 |
| 2026.09.29 | ₩122,700 | ₩123,800 | ₩119,100 | ₩121,100 | -1.30% | 25.6만 |
| 2026.09.28 | ₩129,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,000 |
| ₩126,200 |
| -2.62% |
| 27.3만 |
| 2026.09.23 | ₩136,200 | ₩136,400 | ₩129,200 | ₩130,400 | -4.26% | 48.7만 |
|---|
| 2026.09.22 | ₩131,100 | ₩143,900 | ₩125,500 | ₩138,100 | +5.34% | 202.3만 |
|---|
| 2026.09.21 | ₩133,500 | ₩134,600 | ₩128,300 | ₩129,600 | -2.92% | 38.4만 |
|---|
| 2026.09.18 | ₩139,000 | ₩139,100 | ₩133,800 | ₩133,800 | -3.74% | 72.4만 |
|---|
| 2026.09.17 | ₩136,900 | ₩140,700 | ₩133,900 | ₩137,600 | +0.51% | 44.5만 |
|---|
| 2026.09.16 | ₩147,500 | ₩147,700 | ₩135,000 | ₩135,400 | -8.20% | 71.6만 |
|---|
| 2026.09.15 | ₩138,200 | ₩147,100 | ₩131,300 | ₩143,800 | +4.05% | 139.1만 |
|---|
| 2026.09.14 | ₩149,000 | ₩149,000 | ₩135,500 | ₩138,200 | -7.25% | 83.4만 |
|---|
| 2026.09.11 | ₩149,000 | ₩154,100 | ₩144,400 | ₩152,000 | +2.01% | 118.8만 |
|---|
| 2026.09.10 | ₩139,000 | ₩145,600 | ₩135,200 | ₩145,000 | +4.32% | 75.6만 |
|---|
| 2026.09.09 | ₩151,400 | ₩152,500 | ₩140,500 | ₩143,100 | -5.48% | 94.4만 |
|---|
| 2026.09.08 | ₩129,400 | ₩147,500 | ₩128,100 | ₩142,600 | +10.20% | 223.9만 |
|---|
| 2026.09.07 | ₩107,900 | ₩128,200 | ₩105,500 | ₩122,300 | +13.35% | 91.3만 |
|---|
| 2026.09.04 | ₩107,500 | ₩108,600 | ₩105,800 | ₩107,600 | +0.09% | 16.3만 |
|---|
| 2026.09.03 | ₩106,100 | ₩109,700 | ₩103,100 | ₩107,400 | +1.23% | 32.3만 |
|---|
| 2026.09.02 | ₩107,000 | ₩109,000 | ₩105,100 | ₩105,800 | -1.12% | 18.5만 |
|---|
| 2026.09.01 | ₩115,000 | ₩115,500 | ₩109,000 | ₩110,500 | -3.91% | 29.2만 |
|---|
| 2026.08.31 | ₩117,200 | ₩117,800 | ₩112,300 | ₩116,400 | -0.68% | 38.5만 |
|---|
| 2026.08.28 | ₩124,200 | ₩127,500 | ₩119,200 | ₩122,400 | -1.45% | 33.7만 |
|---|
| 2026.08.27 | ₩120,400 | ₩128,400 | ₩117,800 | ₩126,300 | +4.90% | 69.8만 |
|---|
| 2026.08.26 | ₩110,200 | ₩135,400 | ₩107,600 | ₩123,400 | +11.98% | 187.4만 |
|---|
| 2026.08.25 | ₩98,500 | ₩111,600 | ₩92,700 | ₩108,600 | +10.25% | 148.4만 |
|---|
| 2026.08.24 | ₩91,700 | ₩91,700 | ₩88,800 | ₩90,300 | -1.53% | 10.1만 |
|---|
| 2026.08.21 | ₩94,800 | ₩94,800 | ₩90,100 | ₩91,500 | -3.48% | 7.6만 |
|---|
| 2026.08.20 | ₩94,200 | ₩95,900 | ₩93,500 | ₩94,200 | 0.00% | 5.4만 |
|---|
| 2026.08.19 | ₩92,000 | ₩94,600 | ₩90,000 | ₩93,500 | +1.63% | 7.1만 |
|---|
| 2026.08.18 | ₩99,900 | ₩100,500 | ₩95,100 | ₩96,500 | -3.40% | 9만 |
|---|
| 2026.08.14 | ₩103,900 | ₩105,600 | ₩99,700 | ₩101,000 | -2.79% | 10.1만 |
|---|
| 2026.08.13 | ₩100,800 | ₩103,300 | ₩99,500 | ₩99,800 | -0.99% | 11.8만 |
|---|
| 2026.08.12 | ₩100,000 | ₩101,500 | ₩97,800 | ₩99,200 | -0.80% | 10.5만 |
|---|
| 2026.08.11 | ₩100,700 | ₩101,300 | ₩98,700 | ₩99,600 | -1.09% | 6.7만 |
|---|
| 2026.08.10 | ₩103,000 | ₩103,500 | ₩97,900 | ₩100,900 | -2.04% | 12.5만 |
|---|
| 2026.08.07 | ₩101,800 | ₩102,500 | ₩98,000 | ₩101,900 | +0.10% | 9만 |
|---|
| 2026.08.06 | ₩101,800 | ₩105,700 | ₩98,200 | ₩102,200 | +0.39% | 7만 |
|---|
| 2026.08.05 | ₩101,200 | ₩103,900 | ₩99,200 | ₩102,500 | +1.28% | 11.2만 |
|---|
| 2026.08.04 | ₩91,100 | ₩100,000 | ₩91,100 | ₩99,000 | +8.67% | 12.4만 |
|---|
| 2026.08.03 | ₩87,300 | ₩92,400 | ₩85,700 | ₩90,700 | +3.89% | 13.3만 |
|---|
| 2026.07.31 | ₩83,900 | ₩89,000 | ₩83,100 | ₩89,000 | +6.08% | 25.8만 |
|---|
| 2026.07.30 | ₩81,000 | ₩85,100 | ₩79,100 | ₩79,900 | -1.36% | 15만 |
|---|
| 2026.07.29 | ₩89,500 | ₩89,900 | ₩77,100 | ₩82,400 | -7.93% | 19.6만 |
|---|
| 2026.07.28 | ₩94,200 | ₩95,800 | ₩87,400 | ₩88,800 | -5.73% | 9.7만 |
|---|
| 2026.07.27 | ₩98,700 | ₩101,200 | ₩94,700 | ₩97,100 | -1.62% | 12.6만 |
|---|
| 2026.07.24 | ₩96,500 | ₩103,300 | ₩95,900 | ₩99,100 | +2.69% | 22.3만 |
|---|
| 2026.07.23 | ₩91,000 | ₩96,700 | ₩90,700 | ₩96,100 | +5.60% | 9.6만 |
|---|
| 2026.07.22 | ₩90,000 | ₩94,800 | ₩90,000 | ₩90,400 | +0.44% | 9.9만 |
|---|
| 2026.07.21 | ₩86,400 | ₩89,100 | ₩84,800 | ₩87,400 | +1.16% | 10.3만 |
|---|
| 2026.07.20 | ₩89,700 | ₩90,400 | ₩86,100 | ₩87,000 | -3.01% | 10.6만 |
|---|
| 2026.07.16 | ₩92,900 | ₩94,900 | ₩90,500 | ₩92,700 | -0.22% | 8.4만 |
|---|
| 2026.07.15 | ₩96,600 | ₩99,500 | ₩94,200 | ₩95,000 | -1.66% | 9.4만 |
|---|
| 2026.07.14 | ₩97,900 | ₩97,900 | ₩91,500 | ₩94,100 | -3.88% | 12만 |
|---|
| 2026.07.13 | ₩102,500 | ₩105,600 | ₩95,900 | ₩97,600 | -4.78% | 9.5만 |
|---|
| 2026.07.10 | ₩99,500 | ₩105,700 | ₩98,000 | ₩102,200 | +2.71% | 13.1만 |
|---|
| 2026.07.09 | ₩94,000 | ₩101,900 | ₩93,700 | ₩95,900 | +2.02% | 24.3만 |
|---|
| 2026.07.08 | ₩98,300 | ₩100,800 | ₩92,800 | ₩94,900 | -3.46% | 14.8만 |
|---|
| 2026.07.07 | ₩105,200 | ₩105,700 | ₩98,200 | ₩101,700 | -3.33% | 12.3만 |
|---|
| 2026.07.06 | ₩109,800 | ₩111,200 | ₩103,000 | ₩106,900 | -2.64% | 7.8만 |
|---|
| 2026.07.03 | ₩107,900 | ₩108,700 | ₩99,100 | ₩106,200 | -1.58% | 12.3만 |
|---|
| 2026.07.02 | ₩112,900 | ₩113,600 | ₩106,900 | ₩108,400 | -3.99% | 10.5만 |
|---|
| 2026.07.01 | ₩113,700 | ₩115,700 | ₩109,400 | ₩113,900 | +0.18% | 13.1만 |
|---|
| 2026.06.30 | ₩112,100 | ₩112,600 | ₩106,900 | ₩107,900 | -3.75% | 10.1만 |
|---|
| 2026.06.29 | ₩98,900 | ₩112,500 | ₩98,900 | ₩110,700 | +11.93% | 22.6만 |
|---|
| 2026.06.26 | ₩105,600 | ₩105,600 | ₩96,100 | ₩99,900 | -5.40% | 16.4만 |
|---|
| 2026.06.25 | ₩109,500 | ₩112,300 | ₩105,900 | ₩106,600 | -2.65% | 11.1만 |
|---|
| 2026.06.24 | ₩103,500 | ₩110,800 | ₩103,000 | ₩109,300 | +5.60% | 19.9만 |
|---|
| 2026.06.23 | ₩114,300 | ₩118,700 | ₩105,000 | ₩105,000 | -8.14% | 23.8만 |
|---|
| 2026.06.22 | ₩121,000 | ₩122,200 | ₩114,800 | ₩115,300 | -4.71% | 22.6만 |
|---|
| 2026.06.19 | ₩134,200 | ₩134,300 | ₩120,100 | ₩123,700 | -7.82% | 42.3만 |
|---|
| 2026.06.18 | ₩157,300 | ₩158,700 | ₩133,300 | ₩136,700 | -13.10% | 57.8만 |
|---|
| 2026.06.17 | ₩135,400 | ₩138,000 | ₩132,700 | ₩135,300 | -0.07% | 13.2만 |
|---|
| 2026.06.16 | ₩138,200 | ₩138,400 | ₩133,000 | ₩134,600 | -2.60% | 19.1만 |
|---|
| 2026.06.15 | ₩142,000 | ₩142,200 | ₩131,400 | ₩135,000 | -4.93% | 39.8만 |
|---|
| 2026.06.12 | ₩122,500 | ₩151,300 | ₩121,500 | ₩151,300 | +23.51% | 28.6만 |
|---|
| 2026.06.11 | ₩113,500 | ₩117,700 | ₩108,800 | ₩116,400 | +2.56% | 19.3만 |
|---|
| 2026.06.10 | ₩117,400 | ₩119,200 | ₩114,500 | ₩118,700 | +1.11% | 64 |
|---|
| 2026.06.09 | ₩115,400 | ₩120,500 | ₩115,400 | ₩120,300 | +4.25% | 13.9만 |
|---|
| 2026.06.08 | ₩112,900 | ₩118,300 | ₩112,000 | ₩115,300 | +2.13% | 12.9만 |
|---|
| 2026.06.05 | ₩131,600 | ₩132,000 | ₩121,000 | ₩127,300 | -3.27% | 10.3만 |
|---|
| 2026.06.04 | ₩126,700 | ₩133,000 | ₩126,700 | ₩130,100 | +2.68% | 16.1만 |
|---|
| 2026.06.02 | ₩131,700 | ₩133,000 | ₩125,300 | ₩127,600 | -3.11% | 17.5만 |
|---|
| 2026.06.01 | ₩131,800 | ₩140,300 | ₩129,800 | ₩134,400 | +1.97% | 19.7만 |
|---|
| 2026.05.29 | ₩136,500 | ₩138,200 | ₩128,700 | ₩134,300 | -1.61% | 21.1만 |
|---|
| 2026.05.28 | ₩142,500 | ₩142,800 | ₩131,600 | ₩135,700 | -4.77% | 16.2만 |
|---|
| 2026.05.27 | ₩147,800 | ₩147,800 | ₩141,000 | ₩141,800 | -4.06% | 10.5만 |
|---|
| 2026.05.26 | ₩149,300 | ₩149,800 | ₩144,100 | ₩145,900 | -2.28% | 11.3만 |
|---|
| 2026.05.22 | ₩148,500 | ₩149,000 | ₩144,400 | ₩146,500 | -1.35% | 11만 |
|---|
| 2026.05.21 | ₩141,400 | ₩144,800 | ₩140,300 | ₩142,500 | +0.78% | 14.6만 |
|---|
| 2026.05.20 | ₩138,400 | ₩140,000 | ₩132,000 | ₩135,500 | -2.10% | 22.3만 |
|---|
| 2026.05.19 | ₩144,600 | ₩145,000 | ₩138,300 | ₩140,000 | -3.18% | 13.6만 |
|---|
| 2026.05.18 | ₩142,500 | ₩146,500 | ₩136,000 | ₩144,700 | +1.54% | 17.9만 |
|---|
| 2026.05.15 | ₩157,600 | ₩157,700 | ₩144,000 | ₩146,900 | -6.79% | 26.2만 |
|---|
| 2026.05.14 | ₩159,500 | ₩160,000 | ₩150,700 | ₩154,900 | -2.88% | 24만 |
|---|
| 2026.05.13 | ₩159,500 | ₩161,000 | ₩152,400 | ₩156,000 | -2.19% | 21.4만 |
|---|
| 2026.05.12 | ₩173,100 | ₩177,900 | ₩158,500 | ₩163,500 | -5.55% | 31.3만 |
|---|
| 2026.05.11 | ₩172,400 | ₩172,400 | ₩169,200 | ₩171,400 | -0.58% | 17만 |
|---|
| 2026.05.08 | ₩181,900 | ₩181,900 | ₩169,000 | ₩173,600 | -4.56% | 38.9만 |
|---|
| 2026.05.07 | ₩184,200 | ₩191,800 | ₩182,600 | ₩185,400 | +0.65% | 30.6만 |
|---|
| 2026.05.06 | ₩186,300 | ₩186,300 | ₩181,000 | ₩182,000 | -2.31% | 24만 |
|---|
| 2026.05.04 | ₩191,000 | ₩191,000 | ₩184,300 | ₩186,300 | -2.46% | 16.9만 |
|---|
| 2026.04.30 | ₩192,200 | ₩192,500 | ₩187,500 | ₩188,600 | -1.87% | 16만 |
|---|
| 2026.04.29 | ₩190,300 | ₩193,300 | ₩188,300 | ₩193,300 | +1.58% | 16.2만 |
|---|
| 2026.04.28 | ₩192,100 | ₩193,200 | ₩189,200 | ₩191,900 | -0.10% | 16.6만 |
|---|
| 2026.04.27 | ₩196,500 | ₩197,000 | ₩187,500 | ₩192,100 | -2.24% | 19.7만 |
|---|
| 2026.04.24 | ₩188,400 | ₩196,000 | ₩186,100 | ₩194,800 | +3.40% | 31.3만 |
|---|
| 2026.04.23 | ₩186,300 | ₩196,700 | ₩182,500 | ₩189,200 | +1.56% | 46.7만 |
|---|
| 2026.04.22 | ₩179,300 | ₩181,600 | ₩176,400 | ₩180,400 | +0.61% | 17.7만 |
|---|
| 2026.04.21 | ₩181,500 | ₩185,900 | ₩178,500 | ₩179,100 | -1.32% | 20만 |
|---|
| 2026.04.20 | ₩185,000 | ₩186,700 | ₩178,000 | ₩179,000 | -3.24% | 24.8만 |
|---|
| 2026.04.17 | ₩189,500 | ₩189,500 | ₩182,500 | ₩183,000 | -3.43% | 22만 |
|---|
| 2026.04.16 | ₩184,600 | ₩198,000 | ₩182,800 | ₩189,100 | +2.44% | 61.3만 |
|---|
| 2026.04.15 | ₩177,000 | ₩185,400 | ₩176,400 | ₩178,500 | +0.85% | 33.9만 |
|---|
| 2026.04.14 | ₩170,000 | ₩174,300 | ₩168,700 | ₩173,000 | +1.76% | 30.6만 |
|---|
| 2026.04.13 | ₩162,900 | ₩168,300 | ₩160,000 | ₩167,200 | +2.64% | 16.2만 |
|---|
| 2026.04.10 | ₩172,500 | ₩173,000 | ₩166,000 | ₩166,000 | -3.77% | 19.5만 |
|---|
| 2026.04.09 | ₩170,800 | ₩173,500 | ₩168,000 | ₩169,400 | -0.82% | 17.8만 |
|---|
| 2026.04.08 | ₩165,000 | ₩174,500 | ₩165,000 | ₩172,800 | +4.73% | 35.7만 |
|---|
| 2026.04.07 | ₩161,700 | ₩164,900 | ₩157,000 | ₩158,100 | -2.23% | 14.3만 |
|---|
| 2026.04.06 | ₩163,000 | ₩165,900 | ₩160,400 | ₩161,200 | -1.10% | 11.7만 |
|---|
| 2026.04.03 | ₩161,200 | ₩168,400 | ₩159,500 | ₩162,900 | +1.05% | 16.3만 |
|---|
| 2026.04.02 | ₩168,600 | ₩171,800 | ₩154,400 | ₩156,200 | -7.35% | 26.1만 |
|---|
| 2026.04.01 | ₩158,300 | ₩167,900 | ₩157,500 | ₩167,000 | +5.50% | 23.1만 |
|---|
| 2026.03.31 | ₩155,500 | ₩156,300 | ₩150,200 | ₩151,300 | -2.70% | 13만 |
|---|
| 2026.03.30 | ₩148,600 | ₩155,200 | ₩145,600 | ₩155,200 | +4.44% | 14.9만 |
|---|
| 2026.03.27 | ₩159,000 | ₩159,900 | ₩150,800 | ₩157,000 | -1.26% | 20.5만 |
|---|
| 2026.03.26 | ₩168,500 | ₩169,300 | ₩161,500 | ₩163,900 | -2.73% | 14.5만 |
|---|
| 2026.03.25 | ₩160,400 | ₩177,000 | ₩158,200 | ₩168,800 | +5.24% | 40.6만 |
|---|
| 2026.03.24 | ₩166,600 | ₩168,200 | ₩151,400 | ₩157,800 | -5.28% | 29.8만 |
|---|
| 2026.03.23 | ₩171,100 | ₩171,500 | ₩160,800 | ₩161,100 | -5.84% | 25.4만 |
|---|
| 2026.03.20 | ₩170,100 | ₩178,300 | ₩169,000 | ₩175,500 | +3.17% | 68.5만 |
|---|
| 2026.03.19 | ₩168,900 | ₩174,400 | ₩167,700 | ₩168,000 | -0.53% | 28.2만 |
|---|
| 2026.03.18 | ₩173,400 | ₩176,800 | ₩170,700 | ₩172,300 | -0.63% | 34.4만 |
|---|
| 2026.03.17 | ₩174,600 | ₩175,700 | ₩169,300 | ₩170,600 | -2.29% | 27.5만 |
|---|
| 2026.03.16 | ₩183,000 | ₩184,200 | ₩170,400 | ₩172,400 | -5.79% | 45.3만 |
|---|
| 2026.03.13 | ₩164,900 | ₩183,200 | ₩162,900 | ₩177,700 | +7.76% | 93만 |
|---|
| 2026.03.12 | ₩157,400 | ₩167,900 | ₩157,100 | ₩167,000 | +6.10% | 41.5만 |
|---|
| 2026.03.11 | ₩167,200 | ₩167,200 | ₩155,000 | ₩157,400 | -5.86% | 26.2만 |
|---|
| 2026.03.10 | ₩154,600 | ₩165,900 | ₩152,300 | ₩160,000 | +3.49% | 45만 |
|---|
| 2026.03.09 | ₩153,400 | ₩154,100 | ₩142,200 | ₩147,700 | -3.72% | 25.1만 |
|---|
| 2026.03.06 | ₩144,000 | ₩159,200 | ₩143,200 | ₩155,400 | +7.92% | 37만 |
|---|
| 2026.03.05 | ₩148,000 | ₩157,200 | ₩144,500 | ₩146,200 | -1.22% | 33.8만 |
|---|
| 2026.03.04 | ₩148,900 | ₩153,900 | ₩130,000 | ₩132,900 | -10.75% | 52.5만 |
|---|
| 2026.03.03 | ₩173,000 | ₩178,000 | ₩159,500 | ₩159,600 | -7.75% | 44.3만 |
|---|
| 2026.02.27 | ₩184,200 | ₩192,000 | ₩173,100 | ₩175,100 | -4.94% | 78.2만 |
|---|
| 2026.02.26 | ₩169,600 | ₩172,100 | ₩166,900 | ₩170,100 | +0.29% | 34.7만 |
|---|
| 2026.02.25 | ₩166,600 | ₩171,800 | ₩162,700 | ₩168,200 | +0.96% | 52.1만 |
|---|
| 2026.02.24 | ₩163,200 | ₩163,200 | ₩154,300 | ₩160,500 | -1.65% | 33만 |
|---|
| 2026.02.23 | ₩166,600 | ₩167,800 | ₩159,000 | ₩161,600 | -3.00% | 45.5만 |
|---|
| 2026.02.20 | ₩152,200 | ₩173,500 | ₩150,900 | ₩163,300 | +7.29% | 147.8만 |
|---|
| 2026.02.19 | ₩151,600 | ₩152,300 | ₩148,800 | ₩151,600 | 0.00% | 33.5만 |
|---|
| 2026.02.13 | ₩145,300 | ₩152,000 | ₩145,200 | ₩147,800 | +1.72% | 47.6만 |
|---|
| 2026.02.12 | ₩144,500 | ₩147,600 | ₩138,000 | ₩147,600 | +2.15% | 41.8만 |
|---|
| 2026.02.11 | ₩150,300 | ₩154,800 | ₩144,100 | ₩145,000 | -3.53% | 64.5만 |
|---|
| 2026.02.10 | ₩151,400 | ₩152,800 | ₩145,300 | ₩146,000 | -3.57% | 34.5만 |
|---|
| 2026.02.09 | ₩151,700 | ₩155,600 | ₩147,500 | ₩151,700 | 0.00% | 65.6만 |
|---|
| 2026.02.06 | ₩147,800 | ₩150,600 | ₩141,100 | ₩146,200 | -1.08% | 78.2만 |
|---|
| 2026.02.05 | ₩145,800 | ₩157,000 | ₩141,300 | ₩144,100 | -1.17% | 106.5만 |
|---|
| 2026.02.04 | ₩140,100 | ₩154,000 | ₩136,200 | ₩148,200 | +5.78% | 221.6만 |
|---|
| 2026.02.03 | ₩126,800 | ₩132,200 | ₩126,100 | ₩132,100 | +4.18% | 24.8만 |
|---|
| 2026.02.02 | ₩127,400 | ₩131,300 | ₩125,000 | ₩125,400 | -1.57% | 27.7만 |
|---|
| 2026.01.30 | ₩136,000 | ₩137,400 | ₩131,300 | ₩131,400 | -3.38% | 41.7만 |
|---|
| 2026.01.29 | ₩134,400 | ₩143,900 | ₩134,100 | ₩138,800 | +3.27% | 94.2만 |
|---|
| 2026.01.28 | ₩136,100 | ₩138,800 | ₩133,000 | ₩133,900 | -1.62% | 59.7만 |
|---|
| 2026.01.27 | ₩159,500 | ₩159,900 | ₩134,900 | ₩136,300 | -14.55% | 191.8만 |
|---|
| 2026.01.26 | ₩138,500 | ₩139,100 | ₩132,100 | ₩134,100 | -3.18% | 52.8만 |
|---|
| 2026.01.23 | ₩136,500 | ₩142,900 | ₩136,400 | ₩140,400 | +2.86% | 45.9만 |
|---|
| 2026.01.22 | ₩142,400 | ₩144,500 | ₩135,600 | ₩136,700 | -4.00% | 47.9만 |
|---|
| 2026.01.21 | ₩140,300 | ₩143,000 | ₩134,500 | ₩139,800 | -0.36% | 67.7만 |
|---|
| 2026.01.20 | ₩132,000 | ₩147,800 | ₩131,500 | ₩144,700 | +9.62% | 187.4만 |
|---|
| 2026.01.19 | ₩130,000 | ₩134,800 | ₩126,100 | ₩133,300 | +2.54% | 92.6만 |
|---|
| 2026.01.16 | ₩114,800 | ₩129,000 | ₩114,400 | ₩126,700 | +10.37% | 268.1만 |
|---|
| 2026.01.15 | ₩114,600 | ₩115,400 | ₩111,400 | ₩113,400 | -1.05% | 47.9만 |
|---|
| 2026.01.14 | ₩105,000 | ₩121,100 | ₩104,500 | ₩116,800 | +11.24% | 200.4만 |
|---|
| 2026.01.13 | ₩102,000 | ₩107,400 | ₩101,300 | ₩106,900 | +4.80% | 50만 |
|---|
| 2026.01.12 | ₩99,600 | ₩104,800 | ₩99,000 | ₩102,500 | +2.91% | 63.6만 |
|---|
| 2026.01.09 | ₩97,000 | ₩98,200 | ₩94,500 | ₩97,400 | +0.41% | 17.8만 |
|---|
| 2026.01.08 | ₩95,700 | ₩97,300 | ₩95,500 | ₩96,600 | +0.94% | 23만 |
|---|
| 2026.01.07 | ₩94,900 | ₩96,600 | ₩94,300 | ₩95,500 | +0.63% | 16.8만 |
|---|
| 2026.01.06 | ₩95,500 | ₩95,900 | ₩93,400 | ₩95,800 | +0.31% | 20.2만 |
|---|
| 2026.01.05 | ₩90,600 | ₩94,000 | ₩90,600 | ₩94,000 | +3.75% | 25.3만 |
|---|
| 2026.01.02 | ₩90,200 | ₩91,500 | ₩88,600 | ₩89,800 | -0.44% | 9.6만 |
|---|
| 2025.12.30 | ₩90,000 | ₩91,000 | ₩89,700 | ₩90,000 | 0.00% | 13.6만 |
|---|
| 2025.12.29 | ₩89,300 | ₩90,800 | ₩89,000 | ₩90,300 | +1.12% | 9.3만 |
|---|
| 2025.12.26 | ₩91,600 | ₩92,400 | ₩89,400 | ₩90,000 | -1.75% | 15.5만 |
|---|
| 2025.12.24 | ₩92,400 | ₩94,000 | ₩90,400 | ₩91,000 | -1.52% | 15.9만 |
|---|
| 2025.12.23 | ₩93,700 | ₩94,900 | ₩91,400 | ₩91,800 | -2.03% | 16.9만 |
|---|
| 2025.12.22 | ₩90,800 | ₩93,500 | ₩90,800 | ₩92,700 | +2.09% | 17.8만 |
|---|
| 2025.12.19 | ₩90,100 | ₩90,800 | ₩88,800 | ₩89,800 | -0.33% | 31.4만 |
|---|
| 2025.12.18 | ₩89,900 | ₩91,000 | ₩89,100 | ₩89,200 | -0.78% | 20.9만 |
|---|
| 2025.12.17 | ₩94,300 | ₩94,600 | ₩91,800 | ₩92,100 | -2.33% | 18.8만 |
|---|
| 2025.12.16 | ₩96,400 | ₩96,400 | ₩92,300 | ₩92,800 | -3.73% | 42.8만 |
|---|
| 2025.12.15 | ₩103,700 | ₩103,700 | ₩96,500 | ₩96,900 | -6.56% | 66.1만 |
|---|
| 2025.12.12 | ₩102,600 | ₩104,000 | ₩100,700 | ₩103,900 | +1.27% | 33.4만 |
|---|
| 2025.12.11 | ₩97,100 | ₩102,000 | ₩96,900 | ₩101,300 | +4.33% | 55.6만 |
|---|
| 2025.12.10 | ₩96,100 | ₩97,500 | ₩95,700 | ₩96,200 | +0.10% | 9.9만 |
|---|
| 2025.12.09 | ₩95,800 | ₩96,500 | ₩95,000 | ₩96,200 | +0.42% | 9.4만 |
|---|
| 2025.12.08 | ₩98,800 | ₩99,500 | ₩95,000 | ₩95,900 | -2.94% | 26만 |
|---|
| 2025.12.05 | ₩96,600 | ₩100,600 | ₩95,100 | ₩100,100 | +3.62% | 46.1만 |
|---|
| 2025.12.04 | ₩96,900 | ₩97,000 | ₩93,900 | ₩95,100 | -1.86% | 16.7만 |
|---|
| 2025.12.03 | ₩92,600 | ₩95,300 | ₩90,700 | ₩95,200 | +2.81% | 20.8만 |
|---|
| 2025.12.02 | ₩89,600 | ₩90,500 | ₩89,100 | ₩90,100 | +0.56% | 7.3만 |
|---|
| 2025.12.01 | ₩92,600 | ₩92,900 | ₩88,800 | ₩89,600 | -3.24% | 13.3만 |
|---|
| 2025.11.28 | ₩94,100 | ₩94,200 | ₩91,400 | ₩92,000 | -2.23% | 10.2만 |
|---|
| 2025.11.27 | ₩94,900 | ₩95,600 | ₩93,000 | ₩93,200 | -1.79% | 9.6만 |
|---|
| 2025.11.26 | ₩89,500 | ₩96,400 | ₩89,400 | ₩94,400 | +5.47% | 27.2만 |
|---|
| 2025.11.25 | ₩89,100 | ₩90,200 | ₩87,300 | ₩89,100 | 0.00% | 10만 |
|---|
| 2025.11.24 | ₩89,700 | ₩89,800 | ₩86,600 | ₩87,300 | -2.68% | 9.8만 |
|---|
| 2025.11.21 | ₩88,500 | ₩89,700 | ₩87,400 | ₩88,900 | +0.45% | 11.5만 |
|---|
| 2025.11.20 | ₩90,900 | ₩93,200 | ₩90,600 | ₩91,500 | +0.66% | 13.7만 |
|---|
| 2025.11.19 | ₩90,300 | ₩90,900 | ₩86,100 | ₩89,000 | -1.44% | 15.6만 |
|---|
| 2025.11.18 | ₩93,000 | ₩93,800 | ₩88,000 | ₩88,600 | -4.73% | 16.4만 |
|---|
| 2025.11.17 | ₩92,300 | ₩93,700 | ₩92,100 | ₩93,200 | +0.98% | 16.8만 |
|---|
| 2025.11.14 | ₩93,700 | ₩94,300 | ₩91,200 | ₩92,000 | -1.81% | 15.5만 |
|---|
| 2025.11.13 | ₩94,500 | ₩97,500 | ₩93,500 | ₩95,200 | +0.74% | 25.6만 |
|---|
| 2025.11.12 | ₩96,600 | ₩96,700 | ₩93,500 | ₩94,600 | -2.07% | 16만 |
|---|
| 2025.11.11 | ₩95,500 | ₩97,700 | ₩95,000 | ₩95,900 | +0.42% | 21.2만 |
|---|
| 2025.11.10 | ₩91,500 | ₩94,500 | ₩90,100 | ₩94,300 | +3.06% | 18.1만 |
|---|
| 2025.11.07 | ₩90,100 | ₩93,900 | ₩89,800 | ₩91,400 | +1.44% | 17.5만 |
|---|
| 2025.11.06 | ₩97,400 | ₩98,300 | ₩92,900 | ₩94,300 | -3.18% | 18.7만 |
|---|
| 2025.11.05 | ₩98,600 | ₩99,500 | ₩92,700 | ₩95,700 | -2.94% | 32.8만 |
|---|
| 2025.11.04 | ₩101,400 | ₩102,800 | ₩100,200 | ₩100,600 | -0.79% | 18.7만 |
|---|
| 2025.11.03 | ₩101,700 | ₩103,400 | ₩101,100 | ₩101,800 | +0.10% | 23.4만 |
|---|
| 2025.10.31 | ₩103,300 | ₩104,500 | ₩101,400 | ₩102,200 | -1.06% | 30.8만 |
|---|
| 2025.10.30 | ₩109,100 | ₩109,500 | ₩102,400 | ₩104,100 | -4.58% | 77.1만 |
|---|
| 2025.10.29 | ₩116,500 | ₩117,900 | ₩108,200 | ₩112,900 | -3.09% | 105.8만 |
|---|
| 2025.10.28 | ₩109,100 | ₩111,300 | ₩106,200 | ₩108,900 | -0.18% | 38.6만 |
|---|
| 2025.10.27 | ₩109,800 | ₩110,200 | ₩106,200 | ₩109,200 | -0.55% | 55.7만 |
|---|
| 2025.10.24 | ₩109,300 | ₩110,900 | ₩104,700 | ₩109,400 | +0.09% | 75만 |
|---|
| 2025.10.23 | ₩102,700 | ₩108,500 | ₩100,700 | ₩104,300 | +1.56% | 59.9만 |
|---|
| 2025.10.22 | ₩104,300 | ₩106,100 | ₩100,700 | ₩105,900 | +1.53% | 54.2만 |
|---|
| 2025.10.21 | ₩100,000 | ₩111,800 | ₩99,900 | ₩106,000 | +6.00% | 214.8만 |
|---|
| 2025.10.20 | ₩99,200 | ₩101,700 | ₩95,700 | ₩96,200 | -3.02% | 38.2만 |
|---|
| 2025.10.17 | ₩94,000 | ₩99,600 | ₩93,500 | ₩97,700 | +3.94% | 46.9만 |
|---|
| 2025.10.16 | ₩98,500 | ₩98,900 | ₩95,700 | ₩96,900 | -1.62% | 36.5만 |
|---|
| 2025.10.15 | ₩89,700 | ₩99,900 | ₩88,800 | ₩96,700 | +7.80% | 117.6만 |
|---|
| 2025.10.14 | ₩91,300 | ₩92,200 | ₩87,400 | ₩88,600 | -2.96% | 32만 |
|---|
| 2025.10.13 | ₩87,900 | ₩90,800 | ₩87,100 | ₩90,200 | +2.62% | 32.4만 |
|---|
| 2025.10.10 | ₩85,700 | ₩89,600 | ₩85,700 | ₩89,600 | +4.55% | 45.7만 |
|---|