시장 데이터를 불러오는 중
전체 종목
지에스이 과거 주가
053050.KQ · KOSDAQ
주요 제품·사업: 도시가스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053050.KQ · KOSDAQ
주요 제품·사업: 도시가스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,891 | ₩1,962 | ₩1,881 | ₩1,930 | +2.06% | 14.3만 |
| 2026.10.07 | ₩1,891 | ₩1,892 | ₩1,876 | ₩1,888 | -0.16% | 7.3만 |
| 2026.10.06 | ₩1,890 | ₩1,904 | ₩1,876 | ₩1,891 | +0.05% | 8.1만 |
| 2026.10.02 | ₩1,867 | ₩1,904 | ₩1,867 | ₩1,890 | +1.23% | 5.6만 |
| 2026.10.01 | ₩1,900 | ₩1,900 | ₩1,869 | ₩1,883 | -0.89% | 2.8만 |
| 2026.09.30 | ₩1,890 | ₩1,901 | ₩1,850 | ₩1,883 | -0.37% | 5.7만 |
| 2026.09.29 | ₩1,914 | ₩1,914 | ₩1,884 | ₩1,890 | -1.25% | 5.9만 |
| 2026.09.28 | ₩1,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,850 |
| ₩1,906 |
| +3.03% |
| 9.8만 |
| 2026.09.23 | ₩1,850 | ₩1,878 | ₩1,844 | ₩1,868 | +0.97% | 5만 |
|---|
| 2026.09.22 | ₩1,875 | ₩1,891 | ₩1,853 | ₩1,857 | -0.96% | 5.8만 |
|---|
| 2026.09.21 | ₩1,888 | ₩1,902 | ₩1,870 | ₩1,870 | -0.95% | 13.8만 |
|---|
| 2026.09.18 | ₩1,907 | ₩1,920 | ₩1,875 | ₩1,888 | -1.00% | 13.5만 |
|---|
| 2026.09.17 | ₩1,911 | ₩1,926 | ₩1,908 | ₩1,922 | +0.58% | 7.4만 |
|---|
| 2026.09.16 | ₩1,964 | ₩1,964 | ₩1,912 | ₩1,924 | -2.04% | 14.7만 |
|---|
| 2026.09.15 | ₩1,940 | ₩1,970 | ₩1,923 | ₩1,936 | -0.21% | 17.7만 |
|---|
| 2026.09.14 | ₩2,005 | ₩2,050 | ₩1,931 | ₩1,940 | -3.24% | 49.7만 |
|---|
| 2026.09.11 | ₩2,250 | ₩2,255 | ₩1,961 | ₩1,988 | -11.64% | 125.3만 |
|---|
| 2026.09.10 | ₩2,000 | ₩2,335 | ₩1,975 | ₩2,065 | +3.25% | 391.5만 |
|---|
| 2026.09.09 | ₩1,990 | ₩1,990 | ₩1,943 | ₩1,950 | -2.01% | 5.8만 |
|---|
| 2026.09.08 | ₩1,966 | ₩2,010 | ₩1,948 | ₩1,970 | +0.20% | 12.3만 |
|---|
| 2026.09.07 | ₩1,900 | ₩1,967 | ₩1,899 | ₩1,966 | +3.47% | 13.3만 |
|---|
| 2026.09.04 | ₩1,865 | ₩1,902 | ₩1,837 | ₩1,881 | +0.86% | 10.9만 |
|---|
| 2026.09.03 | ₩1,851 | ₩1,887 | ₩1,816 | ₩1,865 | +0.76% | 10.6만 |
|---|
| 2026.09.02 | ₩1,887 | ₩1,958 | ₩1,856 | ₩1,856 | -1.64% | 51.2만 |
|---|
| 2026.09.01 | ₩1,853 | ₩1,901 | ₩1,850 | ₩1,860 | +0.38% | 10만 |
|---|
| 2026.08.31 | ₩1,855 | ₩1,870 | ₩1,816 | ₩1,849 | -0.32% | 6.4만 |
|---|
| 2026.08.28 | ₩1,871 | ₩1,872 | ₩1,840 | ₩1,855 | -0.86% | 5.1만 |
|---|
| 2026.08.27 | ₩1,805 | ₩1,886 | ₩1,805 | ₩1,873 | +3.77% | 12.8만 |
|---|
| 2026.08.26 | ₩1,795 | ₩1,835 | ₩1,795 | ₩1,830 | +1.95% | 8.6만 |
|---|
| 2026.08.25 | ₩1,735 | ₩1,818 | ₩1,735 | ₩1,795 | +3.46% | 8만 |
|---|
| 2026.08.24 | ₩1,750 | ₩1,784 | ₩1,734 | ₩1,759 | +0.51% | 8.2만 |
|---|
| 2026.08.21 | ₩1,755 | ₩1,764 | ₩1,720 | ₩1,736 | -1.08% | 5.7만 |
|---|
| 2026.08.20 | ₩1,701 | ₩1,766 | ₩1,701 | ₩1,765 | +3.76% | 8만 |
|---|
| 2026.08.19 | ₩1,785 | ₩1,786 | ₩1,731 | ₩1,771 | -0.78% | 8.4만 |
|---|
| 2026.08.18 | ₩1,784 | ₩1,798 | ₩1,756 | ₩1,785 | +0.06% | 9.7만 |
|---|
| 2026.08.14 | ₩1,795 | ₩1,795 | ₩1,757 | ₩1,764 | -1.73% | 5.7만 |
|---|
| 2026.08.13 | ₩1,783 | ₩1,799 | ₩1,769 | ₩1,783 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩1,796 | ₩1,800 | ₩1,780 | ₩1,794 | -0.11% | 5만 |
|---|
| 2026.08.11 | ₩1,766 | ₩1,837 | ₩1,765 | ₩1,795 | +1.64% | 8.3만 |
|---|
| 2026.08.10 | ₩1,716 | ₩1,775 | ₩1,712 | ₩1,765 | +2.86% | 5.8만 |
|---|
| 2026.08.07 | ₩1,701 | ₩1,723 | ₩1,680 | ₩1,712 | +0.65% | 5.1만 |
|---|
| 2026.08.06 | ₩1,682 | ₩1,712 | ₩1,679 | ₩1,701 | +1.13% | 4.8만 |
|---|
| 2026.08.05 | ₩1,704 | ₩1,732 | ₩1,680 | ₩1,682 | -1.29% | 11.6만 |
|---|
| 2026.08.04 | ₩1,660 | ₩1,715 | ₩1,660 | ₩1,704 | +2.65% | 5만 |
|---|
| 2026.08.03 | ₩1,637 | ₩1,699 | ₩1,637 | ₩1,660 | +1.41% | 8.7만 |
|---|
| 2026.07.31 | ₩1,673 | ₩1,717 | ₩1,640 | ₩1,685 | +0.72% | 13.3만 |
|---|
| 2026.07.30 | ₩1,415 | ₩1,697 | ₩1,415 | ₩1,672 | +18.16% | 24.5만 |
|---|
| 2026.07.29 | ₩1,730 | ₩1,780 | ₩1,640 | ₩1,657 | -4.22% | 20.2만 |
|---|
| 2026.07.28 | ₩1,852 | ₩1,884 | ₩1,759 | ₩1,762 | -4.86% | 14.5만 |
|---|
| 2026.07.27 | ₩1,935 | ₩1,935 | ₩1,856 | ₩1,867 | -3.51% | 13만 |
|---|
| 2026.07.24 | ₩1,995 | ₩2,040 | ₩1,950 | ₩1,950 | -2.26% | 29만 |
|---|
| 2026.07.23 | ₩1,905 | ₩1,978 | ₩1,905 | ₩1,955 | +2.62% | 22만 |
|---|
| 2026.07.22 | ₩1,854 | ₩1,916 | ₩1,854 | ₩1,913 | +3.18% | 16.5만 |
|---|
| 2026.07.21 | ₩1,840 | ₩1,882 | ₩1,840 | ₩1,854 | +0.76% | 7.7만 |
|---|
| 2026.07.20 | ₩1,865 | ₩1,920 | ₩1,845 | ₩1,852 | -0.70% | 19.6만 |
|---|
| 2026.07.16 | ₩1,890 | ₩1,905 | ₩1,830 | ₩1,840 | -2.65% | 10.7만 |
|---|
| 2026.07.15 | ₩1,846 | ₩1,886 | ₩1,830 | ₩1,878 | +1.73% | 21.4만 |
|---|
| 2026.07.14 | ₩1,900 | ₩1,950 | ₩1,832 | ₩1,845 | -2.89% | 34.4만 |
|---|
| 2026.07.13 | ₩1,943 | ₩1,979 | ₩1,828 | ₩1,828 | -5.92% | 21.5만 |
|---|
| 2026.07.10 | ₩1,883 | ₩1,938 | ₩1,810 | ₩1,886 | +0.16% | 22.1만 |
|---|
| 2026.07.09 | ₩1,797 | ₩1,976 | ₩1,786 | ₩1,874 | +4.28% | 66.2만 |
|---|
| 2026.07.08 | ₩1,834 | ₩1,925 | ₩1,785 | ₩1,796 | -2.07% | 24.3만 |
|---|
| 2026.07.07 | ₩1,822 | ₩1,888 | ₩1,800 | ₩1,834 | +0.66% | 6.5만 |
|---|
| 2026.07.06 | ₩1,820 | ₩1,957 | ₩1,808 | ₩1,851 | +1.70% | 19.2만 |
|---|
| 2026.07.03 | ₩1,771 | ₩1,819 | ₩1,746 | ₩1,819 | +2.71% | 7.9만 |
|---|
| 2026.07.02 | ₩1,782 | ₩1,801 | ₩1,722 | ₩1,785 | +0.17% | 5.2만 |
|---|
| 2026.07.01 | ₩1,774 | ₩1,810 | ₩1,753 | ₩1,782 | +0.45% | 8.6만 |
|---|
| 2026.06.30 | ₩1,808 | ₩1,894 | ₩1,772 | ₩1,774 | -1.88% | 7.6만 |
|---|
| 2026.06.29 | ₩1,680 | ₩1,829 | ₩1,680 | ₩1,823 | +8.51% | 7.8만 |
|---|
| 2026.06.26 | ₩1,800 | ₩1,816 | ₩1,655 | ₩1,750 | -2.78% | 22.6만 |
|---|
| 2026.06.25 | ₩1,843 | ₩1,895 | ₩1,782 | ₩1,802 | -2.22% | 15.3만 |
|---|
| 2026.06.24 | ₩1,782 | ₩1,902 | ₩1,770 | ₩1,884 | +5.72% | 15.4만 |
|---|
| 2026.06.23 | ₩1,856 | ₩1,920 | ₩1,825 | ₩1,827 | -1.56% | 23.9만 |
|---|
| 2026.06.22 | ₩1,852 | ₩1,929 | ₩1,852 | ₩1,884 | +1.73% | 11.6만 |
|---|
| 2026.06.19 | ₩1,961 | ₩1,980 | ₩1,880 | ₩1,880 | -4.13% | 17.3만 |
|---|
| 2026.06.18 | ₩2,030 | ₩2,030 | ₩1,973 | ₩1,980 | -2.46% | 15.4만 |
|---|
| 2026.06.17 | ₩2,030 | ₩2,045 | ₩1,997 | ₩2,030 | 0.00% | 7.6만 |
|---|
| 2026.06.16 | ₩1,986 | ₩2,030 | ₩1,985 | ₩2,030 | +2.22% | 15.1만 |
|---|
| 2026.06.15 | ₩2,000 | ₩2,035 | ₩1,974 | ₩1,985 | -0.75% | 12.8만 |
|---|
| 2026.06.12 | ₩1,983 | ₩2,070 | ₩1,975 | ₩2,000 | +0.86% | 14.9만 |
|---|
| 2026.06.11 | ₩1,996 | ₩2,170 | ₩1,951 | ₩1,983 | -0.65% | 34.4만 |
|---|
| 2026.06.10 | ₩1,945 | ₩1,984 | ₩1,926 | ₩1,975 | +1.54% | 14.3만 |
|---|
| 2026.06.09 | ₩1,927 | ₩2,000 | ₩1,927 | ₩1,945 | +0.93% | 18만 |
|---|
| 2026.06.08 | ₩1,851 | ₩1,996 | ₩1,851 | ₩1,945 | +5.08% | 24.5만 |
|---|
| 2026.06.05 | ₩2,005 | ₩2,050 | ₩1,983 | ₩2,020 | +0.75% | 19.8만 |
|---|
| 2026.06.04 | ₩1,940 | ₩2,130 | ₩1,940 | ₩2,030 | +4.64% | 14.9만 |
|---|
| 2026.06.02 | ₩2,005 | ₩2,075 | ₩1,999 | ₩2,030 | +1.25% | 31.5만 |
|---|
| 2026.06.01 | ₩2,040 | ₩2,150 | ₩1,984 | ₩2,080 | +1.96% | 35.1만 |
|---|
| 2026.05.29 | ₩2,090 | ₩2,130 | ₩2,010 | ₩2,040 | -2.39% | 33.8만 |
|---|
| 2026.05.28 | ₩2,140 | ₩2,325 | ₩2,100 | ₩2,120 | -0.93% | 97.5만 |
|---|
| 2026.05.27 | ₩2,190 | ₩2,195 | ₩2,135 | ₩2,145 | -2.05% | 17.7만 |
|---|
| 2026.05.26 | ₩2,220 | ₩2,225 | ₩2,180 | ₩2,185 | -1.58% | 28.6만 |
|---|
| 2026.05.22 | ₩2,170 | ₩2,220 | ₩2,165 | ₩2,220 | +2.30% | 17.4만 |
|---|
| 2026.05.21 | ₩2,220 | ₩2,265 | ₩2,165 | ₩2,165 | -2.48% | 36.7만 |
|---|
| 2026.05.20 | ₩2,290 | ₩2,290 | ₩2,220 | ₩2,225 | -2.84% | 21.8만 |
|---|
| 2026.05.19 | ₩2,265 | ₩2,305 | ₩2,250 | ₩2,285 | +0.88% | 15.7만 |
|---|
| 2026.05.18 | ₩2,290 | ₩2,300 | ₩2,240 | ₩2,285 | -0.22% | 21.9만 |
|---|
| 2026.05.15 | ₩2,310 | ₩2,327 | ₩2,275 | ₩2,315 | +0.22% | 26.1만 |
|---|
| 2026.05.14 | ₩2,320 | ₩2,335 | ₩2,290 | ₩2,325 | +0.22% | 20만 |
|---|
| 2026.05.13 | ₩2,370 | ₩2,440 | ₩2,320 | ₩2,330 | -1.69% | 33.2만 |
|---|
| 2026.05.12 | ₩2,370 | ₩2,530 | ₩2,330 | ₩2,370 | 0.00% | 102.3만 |
|---|
| 2026.05.11 | ₩2,450 | ₩2,465 | ₩2,370 | ₩2,375 | -3.06% | 32.2만 |
|---|
| 2026.05.08 | ₩2,430 | ₩2,440 | ₩2,385 | ₩2,430 | 0.00% | 22.9만 |
|---|
| 2026.05.07 | ₩2,435 | ₩2,480 | ₩2,405 | ₩2,410 | -1.03% | 31.2만 |
|---|
| 2026.05.06 | ₩2,550 | ₩2,550 | ₩2,435 | ₩2,445 | -4.12% | 59.3만 |
|---|
| 2026.05.04 | ₩2,590 | ₩2,605 | ₩2,540 | ₩2,550 | -1.54% | 41.4만 |
|---|
| 2026.04.30 | ₩2,615 | ₩2,675 | ₩2,585 | ₩2,610 | -0.19% | 72.5만 |
|---|
| 2026.04.29 | ₩2,645 | ₩2,660 | ₩2,600 | ₩2,605 | -1.51% | 38.6만 |
|---|
| 2026.04.28 | ₩2,630 | ₩2,665 | ₩2,605 | ₩2,625 | -0.19% | 33.5만 |
|---|
| 2026.04.27 | ₩2,645 | ₩2,660 | ₩2,620 | ₩2,655 | +0.38% | 25.5만 |
|---|
| 2026.04.24 | ₩2,620 | ₩2,665 | ₩2,590 | ₩2,660 | +1.53% | 35.2만 |
|---|
| 2026.04.23 | ₩2,645 | ₩2,665 | ₩2,595 | ₩2,600 | -1.70% | 44.1만 |
|---|
| 2026.04.22 | ₩2,670 | ₩2,700 | ₩2,625 | ₩2,645 | -0.94% | 30.4만 |
|---|
| 2026.04.21 | ₩2,730 | ₩2,730 | ₩2,630 | ₩2,660 | -2.56% | 52만 |
|---|
| 2026.04.20 | ₩2,715 | ₩2,740 | ₩2,690 | ₩2,730 | +0.55% | 49.1만 |
|---|
| 2026.04.17 | ₩2,700 | ₩2,700 | ₩2,640 | ₩2,690 | -0.37% | 29.5만 |
|---|
| 2026.04.16 | ₩2,680 | ₩2,725 | ₩2,665 | ₩2,685 | +0.19% | 39.4만 |
|---|
| 2026.04.15 | ₩2,705 | ₩2,730 | ₩2,665 | ₩2,680 | -0.92% | 69.6만 |
|---|
| 2026.04.14 | ₩2,750 | ₩2,790 | ₩2,720 | ₩2,755 | +0.18% | 52.2만 |
|---|
| 2026.04.13 | ₩2,830 | ₩2,855 | ₩2,735 | ₩2,810 | -0.71% | 90.2만 |
|---|
| 2026.04.10 | ₩2,695 | ₩2,775 | ₩2,665 | ₩2,760 | +2.41% | 71.4만 |
|---|
| 2026.04.09 | ₩2,660 | ₩2,710 | ₩2,615 | ₩2,680 | +0.75% | 81.9만 |
|---|
| 2026.04.08 | ₩2,600 | ₩2,670 | ₩2,495 | ₩2,620 | +0.77% | 145.2만 |
|---|
| 2026.04.07 | ₩2,750 | ₩2,880 | ₩2,750 | ₩2,820 | +2.55% | 184.1만 |
|---|
| 2026.04.06 | ₩2,855 | ₩2,910 | ₩2,810 | ₩2,820 | -1.23% | 125만 |
|---|
| 2026.04.03 | ₩2,765 | ₩2,885 | ₩2,735 | ₩2,855 | +3.25% | 160.3만 |
|---|
| 2026.04.02 | ₩2,730 | ₩2,955 | ₩2,680 | ₩2,765 | +1.28% | 487.4만 |
|---|
| 2026.04.01 | ₩2,685 | ₩2,765 | ₩2,650 | ₩2,720 | +1.30% | 90.5만 |
|---|
| 2026.03.31 | ₩2,820 | ₩2,875 | ₩2,700 | ₩2,760 | -2.13% | 104.7만 |
|---|
| 2026.03.30 | ₩2,890 | ₩2,990 | ₩2,775 | ₩2,810 | -2.77% | 207.4만 |
|---|
| 2026.03.27 | ₩2,940 | ₩2,990 | ₩2,720 | ₩2,790 | -5.10% | 210.2만 |
|---|
| 2026.03.26 | ₩2,970 | ₩3,005 | ₩2,860 | ₩2,880 | -3.03% | 245.1만 |
|---|
| 2026.03.25 | ₩2,950 | ₩3,020 | ₩2,785 | ₩2,970 | +0.68% | 352.3만 |
|---|
| 2026.03.24 | ₩2,825 | ₩3,060 | ₩2,825 | ₩2,930 | +3.72% | 442.7만 |
|---|
| 2026.03.23 | ₩3,250 | ₩3,515 | ₩2,955 | ₩3,150 | -3.08% | 1517.8만 |
|---|
| 2026.03.20 | ₩3,380 | ₩3,455 | ₩3,070 | ₩3,085 | -8.73% | 1094.6만 |
|---|
| 2026.03.19 | ₩3,095 | ₩3,590 | ₩2,960 | ₩3,315 | +7.11% | 3616.2만 |
|---|
| 2026.03.18 | ₩2,870 | ₩2,890 | ₩2,760 | ₩2,770 | -3.48% | 132.6만 |
|---|
| 2026.03.17 | ₩2,840 | ₩2,945 | ₩2,760 | ₩2,935 | +3.35% | 240.8만 |
|---|
| 2026.03.16 | ₩2,925 | ₩3,035 | ₩2,905 | ₩2,945 | +0.68% | 233.4만 |
|---|
| 2026.03.13 | ₩3,205 | ₩3,315 | ₩2,920 | ₩2,920 | -8.89% | 484.4만 |
|---|
| 2026.03.12 | ₩3,260 | ₩3,300 | ₩3,065 | ₩3,135 | -3.83% | 663.6만 |
|---|
| 2026.03.11 | ₩3,120 | ₩3,320 | ₩3,000 | ₩3,100 | -0.64% | 734.8만 |
|---|
| 2026.03.10 | ₩2,985 | ₩3,500 | ₩2,985 | ₩3,210 | +7.54% | 1060만 |
|---|
| 2026.03.09 | ₩3,700 | ₩4,185 | ₩3,510 | ₩3,560 | -3.78% | 4606.4만 |
|---|
| 2026.03.06 | ₩3,750 | ₩3,900 | ₩3,240 | ₩3,260 | -13.07% | 1110.7만 |
|---|
| 2026.03.05 | ₩3,130 | ₩4,345 | ₩2,820 | ₩3,535 | +12.94% | 3462.8만 |
|---|
| 2026.03.04 | ₩3,550 | ₩4,015 | ₩3,100 | ₩4,010 | +12.96% | 3225.5만 |
|---|
| 2026.03.03 | ₩3,020 | ₩3,090 | ₩2,965 | ₩3,090 | +2.32% | 552.8만 |
|---|
| 2026.02.27 | ₩2,420 | ₩2,450 | ₩2,360 | ₩2,380 | -1.65% | 24.8만 |
|---|
| 2026.02.26 | ₩2,520 | ₩2,525 | ₩2,435 | ₩2,435 | -3.37% | 37만 |
|---|
| 2026.02.25 | ₩2,550 | ₩2,575 | ₩2,520 | ₩2,525 | -0.98% | 41.4만 |
|---|
| 2026.02.24 | ₩2,540 | ₩2,620 | ₩2,520 | ₩2,555 | +0.59% | 60.5만 |
|---|
| 2026.02.23 | ₩2,525 | ₩2,650 | ₩2,450 | ₩2,595 | +2.77% | 190.3만 |
|---|
| 2026.02.20 | ₩2,475 | ₩2,580 | ₩2,430 | ₩2,535 | +2.42% | 186만 |
|---|
| 2026.02.19 | ₩2,345 | ₩2,420 | ₩2,330 | ₩2,405 | +2.56% | 28.7만 |
|---|
| 2026.02.13 | ₩2,345 | ₩2,365 | ₩2,325 | ₩2,335 | -0.43% | 13.9만 |
|---|
| 2026.02.12 | ₩2,365 | ₩2,385 | ₩2,350 | ₩2,370 | +0.21% | 6만 |
|---|
| 2026.02.11 | ₩2,375 | ₩2,380 | ₩2,345 | ₩2,360 | -0.63% | 9.6만 |
|---|
| 2026.02.10 | ₩2,340 | ₩2,375 | ₩2,330 | ₩2,370 | +1.28% | 12.6만 |
|---|
| 2026.02.09 | ₩2,330 | ₩2,370 | ₩2,320 | ₩2,350 | +0.86% | 15.5만 |
|---|
| 2026.02.06 | ₩2,330 | ₩2,350 | ₩2,295 | ₩2,345 | +0.64% | 18.7만 |
|---|
| 2026.02.05 | ₩2,380 | ₩2,380 | ₩2,325 | ₩2,340 | -1.68% | 17.8만 |
|---|
| 2026.02.04 | ₩2,330 | ₩2,370 | ₩2,325 | ₩2,360 | +1.29% | 15.2만 |
|---|
| 2026.02.03 | ₩2,350 | ₩2,350 | ₩2,300 | ₩2,325 | -1.06% | 23.7만 |
|---|
| 2026.02.02 | ₩2,440 | ₩2,440 | ₩2,340 | ₩2,365 | -3.07% | 25.2만 |
|---|
| 2026.01.30 | ₩2,430 | ₩2,470 | ₩2,400 | ₩2,430 | 0.00% | 49.7만 |
|---|
| 2026.01.29 | ₩2,390 | ₩2,450 | ₩2,365 | ₩2,400 | +0.42% | 35.6만 |
|---|
| 2026.01.28 | ₩2,410 | ₩2,500 | ₩2,380 | ₩2,390 | -0.83% | 82.2만 |
|---|
| 2026.01.27 | ₩2,475 | ₩2,485 | ₩2,400 | ₩2,435 | -1.62% | 46.3만 |
|---|
| 2026.01.26 | ₩2,440 | ₩2,465 | ₩2,410 | ₩2,430 | -0.41% | 47.2만 |
|---|
| 2026.01.23 | ₩2,425 | ₩2,445 | ₩2,380 | ₩2,405 | -0.82% | 68.1만 |
|---|
| 2026.01.22 | ₩2,495 | ₩2,650 | ₩2,435 | ₩2,485 | -0.40% | 239.2만 |
|---|
| 2026.01.21 | ₩2,645 | ₩2,740 | ₩2,400 | ₩2,455 | -7.18% | 391만 |
|---|
| 2026.01.20 | ₩2,380 | ₩2,615 | ₩2,325 | ₩2,420 | +1.68% | 172.1만 |
|---|
| 2026.01.19 | ₩2,265 | ₩2,395 | ₩2,260 | ₩2,315 | +2.21% | 47.6만 |
|---|
| 2026.01.16 | ₩2,280 | ₩2,290 | ₩2,250 | ₩2,250 | -1.32% | 13.1만 |
|---|
| 2026.01.15 | ₩2,305 | ₩2,325 | ₩2,245 | ₩2,295 | -0.43% | 14.3만 |
|---|
| 2026.01.14 | ₩2,295 | ₩2,380 | ₩2,275 | ₩2,310 | +0.65% | 14.9만 |
|---|
| 2026.01.13 | ₩2,280 | ₩2,300 | ₩2,265 | ₩2,290 | +0.44% | 6.8만 |
|---|
| 2026.01.12 | ₩2,275 | ₩2,310 | ₩2,265 | ₩2,295 | +0.88% | 9.7만 |
|---|
| 2026.01.09 | ₩2,255 | ₩2,280 | ₩2,245 | ₩2,265 | +0.44% | 8.2만 |
|---|
| 2026.01.08 | ₩2,320 | ₩2,335 | ₩2,250 | ₩2,255 | -2.80% | 19.3만 |
|---|
| 2026.01.07 | ₩2,350 | ₩2,365 | ₩2,290 | ₩2,305 | -1.91% | 14.7만 |
|---|
| 2026.01.06 | ₩2,375 | ₩2,410 | ₩2,350 | ₩2,355 | -0.84% | 12.6만 |
|---|
| 2026.01.05 | ₩2,340 | ₩2,400 | ₩2,335 | ₩2,360 | +0.85% | 13.8만 |
|---|
| 2026.01.02 | ₩2,335 | ₩2,365 | ₩2,330 | ₩2,335 | 0.00% | 3.3만 |
|---|
| 2025.12.30 | ₩2,330 | ₩2,360 | ₩2,325 | ₩2,335 | +0.21% | 3.8만 |
|---|
| 2025.12.29 | ₩2,315 | ₩2,360 | ₩2,305 | ₩2,340 | +1.08% | 6.6만 |
|---|
| 2025.12.26 | ₩2,365 | ₩2,380 | ₩2,315 | ₩2,350 | -0.63% | 15만 |
|---|
| 2025.12.24 | ₩2,415 | ₩2,415 | ₩2,365 | ₩2,380 | -1.45% | 8.3만 |
|---|
| 2025.12.23 | ₩2,410 | ₩2,440 | ₩2,385 | ₩2,385 | -1.04% | 9.3만 |
|---|
| 2025.12.22 | ₩2,395 | ₩2,425 | ₩2,395 | ₩2,410 | +0.63% | 5.2만 |
|---|
| 2025.12.19 | ₩2,390 | ₩2,420 | ₩2,385 | ₩2,405 | +0.63% | 8.6만 |
|---|
| 2025.12.18 | ₩2,440 | ₩2,460 | ₩2,385 | ₩2,385 | -2.25% | 14.6만 |
|---|
| 2025.12.17 | ₩2,410 | ₩2,430 | ₩2,405 | ₩2,420 | +0.41% | 6.2만 |
|---|
| 2025.12.16 | ₩2,435 | ₩2,465 | ₩2,405 | ₩2,405 | -1.23% | 19.8만 |
|---|
| 2025.12.15 | ₩2,470 | ₩2,475 | ₩2,440 | ₩2,450 | -0.81% | 7.6만 |
|---|
| 2025.12.12 | ₩2,470 | ₩2,480 | ₩2,455 | ₩2,470 | 0.00% | 6.9만 |
|---|
| 2025.12.11 | ₩2,450 | ₩2,485 | ₩2,445 | ₩2,470 | +0.82% | 8.3만 |
|---|
| 2025.12.10 | ₩2,470 | ₩2,480 | ₩2,445 | ₩2,450 | -0.81% | 8.6만 |
|---|
| 2025.12.09 | ₩2,505 | ₩2,510 | ₩2,460 | ₩2,460 | -1.80% | 12.6만 |
|---|
| 2025.12.08 | ₩2,525 | ₩2,540 | ₩2,490 | ₩2,515 | -0.40% | 11.3만 |
|---|
| 2025.12.05 | ₩2,520 | ₩2,530 | ₩2,505 | ₩2,525 | +0.20% | 5.4만 |
|---|
| 2025.12.04 | ₩2,550 | ₩2,555 | ₩2,510 | ₩2,520 | -1.18% | 6.3만 |
|---|
| 2025.12.03 | ₩2,520 | ₩2,545 | ₩2,505 | ₩2,530 | +0.40% | 6.5만 |
|---|
| 2025.12.02 | ₩2,535 | ₩2,550 | ₩2,500 | ₩2,520 | -0.59% | 5만 |
|---|
| 2025.12.01 | ₩2,535 | ₩2,560 | ₩2,515 | ₩2,520 | -0.59% | 8.2만 |
|---|
| 2025.11.28 | ₩2,520 | ₩2,535 | ₩2,500 | ₩2,525 | +0.20% | 4.4만 |
|---|
| 2025.11.27 | ₩2,530 | ₩2,545 | ₩2,430 | ₩2,520 | -0.40% | 7만 |
|---|
| 2025.11.26 | ₩2,490 | ₩2,525 | ₩2,465 | ₩2,525 | +1.41% | 9.3만 |
|---|
| 2025.11.25 | ₩2,485 | ₩2,520 | ₩2,465 | ₩2,490 | +0.20% | 7.2만 |
|---|
| 2025.11.24 | ₩2,500 | ₩2,530 | ₩2,475 | ₩2,480 | -0.80% | 10.8만 |
|---|
| 2025.11.21 | ₩2,535 | ₩2,550 | ₩2,490 | ₩2,490 | -1.78% | 17.1만 |
|---|
| 2025.11.20 | ₩2,545 | ₩2,560 | ₩2,530 | ₩2,550 | +0.20% | 4.7만 |
|---|
| 2025.11.19 | ₩2,515 | ₩2,555 | ₩2,495 | ₩2,550 | +1.39% | 13.1만 |
|---|
| 2025.11.18 | ₩2,575 | ₩2,585 | ₩2,525 | ₩2,525 | -1.94% | 7.1만 |
|---|
| 2025.11.17 | ₩2,615 | ₩2,635 | ₩2,570 | ₩2,575 | -1.53% | 13.1만 |
|---|
| 2025.11.14 | ₩2,630 | ₩2,665 | ₩2,620 | ₩2,620 | -0.38% | 12.7만 |
|---|
| 2025.11.13 | ₩2,640 | ₩2,655 | ₩2,590 | ₩2,650 | +0.38% | 9.7만 |
|---|
| 2025.11.12 | ₩2,620 | ₩2,655 | ₩2,590 | ₩2,640 | +0.76% | 20.7만 |
|---|
| 2025.11.11 | ₩2,605 | ₩2,630 | ₩2,575 | ₩2,580 | -0.96% | 11.4만 |
|---|
| 2025.11.10 | ₩2,550 | ₩2,610 | ₩2,550 | ₩2,605 | +2.16% | 7.3만 |
|---|
| 2025.11.07 | ₩2,590 | ₩2,605 | ₩2,540 | ₩2,570 | -0.77% | 9.8만 |
|---|
| 2025.11.06 | ₩2,545 | ₩2,600 | ₩2,545 | ₩2,590 | +1.77% | 10.1만 |
|---|
| 2025.11.05 | ₩2,580 | ₩2,595 | ₩2,505 | ₩2,565 | -0.58% | 22만 |
|---|
| 2025.11.04 | ₩2,565 | ₩2,630 | ₩2,565 | ₩2,600 | +1.36% | 13.9만 |
|---|
| 2025.11.03 | ₩2,605 | ₩2,610 | ₩2,565 | ₩2,565 | -1.54% | 20.8만 |
|---|
| 2025.10.31 | ₩2,615 | ₩2,630 | ₩2,590 | ₩2,600 | -0.57% | 16만 |
|---|
| 2025.10.30 | ₩2,645 | ₩2,655 | ₩2,600 | ₩2,615 | -1.13% | 16.3만 |
|---|
| 2025.10.29 | ₩2,700 | ₩2,700 | ₩2,640 | ₩2,640 | -2.22% | 24.7만 |
|---|
| 2025.10.28 | ₩2,690 | ₩2,710 | ₩2,690 | ₩2,700 | +0.37% | 9.6만 |
|---|
| 2025.10.27 | ₩2,715 | ₩2,735 | ₩2,690 | ₩2,705 | -0.37% | 14.4만 |
|---|
| 2025.10.24 | ₩2,700 | ₩2,730 | ₩2,695 | ₩2,715 | +0.56% | 13.5만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,775 | ₩2,635 | ₩2,715 | -1.27% | 33.1만 |
|---|
| 2025.10.22 | ₩2,715 | ₩2,735 | ₩2,675 | ₩2,730 | +0.55% | 17.7만 |
|---|
| 2025.10.21 | ₩2,790 | ₩2,820 | ₩2,695 | ₩2,705 | -3.05% | 33.5만 |
|---|
| 2025.10.20 | ₩2,655 | ₩2,700 | ₩2,645 | ₩2,690 | +1.32% | 7.8만 |
|---|
| 2025.10.17 | ₩2,690 | ₩2,690 | ₩2,650 | ₩2,660 | -1.12% | 10.6만 |
|---|
| 2025.10.16 | ₩2,715 | ₩2,715 | ₩2,680 | ₩2,690 | -0.92% | 8.7만 |
|---|
| 2025.10.15 | ₩2,675 | ₩2,715 | ₩2,665 | ₩2,710 | +1.31% | 7.8만 |
|---|
| 2025.10.14 | ₩2,650 | ₩2,705 | ₩2,650 | ₩2,675 | +0.94% | 14.3만 |
|---|
| 2025.10.13 | ₩2,650 | ₩2,710 | ₩2,610 | ₩2,670 | +0.75% | 6.5만 |
|---|
| 2025.10.10 | ₩2,705 | ₩2,720 | ₩2,665 | ₩2,695 | -0.37% | 12.2만 |
|---|