시장 데이터를 불러오는 중
전체 종목
산일전기 과거 주가
062040.KS · KOSPI
주요 제품·사업: 유입, 몰드, 주상, 건식 변압기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
062040.KS · KOSPI
주요 제품·사업: 유입, 몰드, 주상, 건식 변압기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩228,500 | ₩231,000 | ₩217,500 | ₩222,500 | -2.63% | 29만 |
| 2026.10.07 | ₩247,500 | ₩247,500 | ₩229,500 | ₩231,500 | -6.46% | 41.8만 |
| 2026.10.06 | ₩231,500 | ₩238,000 | ₩225,000 | ₩235,000 | +1.51% | 34.2만 |
| 2026.10.02 | ₩217,500 | ₩227,000 | ₩211,500 | ₩227,000 | +4.37% | 43만 |
| 2026.10.01 | ₩208,500 | ₩213,500 | ₩203,000 | ₩213,500 | +2.40% | 21.4만 |
| 2026.09.30 | ₩211,500 | ₩215,000 | ₩208,000 | ₩212,500 | +0.47% | 24.8만 |
| 2026.09.29 | ₩200,500 | ₩206,000 | ₩199,800 | ₩206,000 | +2.74% | 16.1만 |
| 2026.09.28 | ₩207,500 | ₩210,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,900 |
| ₩201,000 |
| -3.13% |
| 18.6만 |
| 2026.09.23 | ₩208,500 | ₩208,500 | ₩200,500 | ₩205,500 | -1.44% | 12.5만 |
|---|
| 2026.09.22 | ₩209,500 | ₩215,000 | ₩203,500 | ₩205,000 | -2.15% | 23.9만 |
|---|
| 2026.09.21 | ₩211,500 | ₩211,500 | ₩201,500 | ₩205,000 | -3.07% | 18.4만 |
|---|
| 2026.09.18 | ₩205,000 | ₩213,500 | ₩201,500 | ₩211,500 | +3.17% | 34.8만 |
|---|
| 2026.09.17 | ₩201,000 | ₩204,000 | ₩195,500 | ₩201,000 | 0.00% | 21.4만 |
|---|
| 2026.09.16 | ₩189,300 | ₩198,300 | ₩188,800 | ₩196,300 | +3.70% | 28.8만 |
|---|
| 2026.09.15 | ₩195,100 | ₩195,100 | ₩185,100 | ₩187,500 | -3.90% | 37.3만 |
|---|
| 2026.09.14 | ₩194,000 | ₩203,000 | ₩191,800 | ₩198,000 | +2.06% | 29.5만 |
|---|
| 2026.09.11 | ₩190,400 | ₩199,200 | ₩189,700 | ₩198,600 | +4.31% | 23.8만 |
|---|
| 2026.09.10 | ₩204,000 | ₩207,000 | ₩193,800 | ₩196,200 | -3.82% | 52.1만 |
|---|
| 2026.09.09 | ₩204,000 | ₩215,000 | ₩203,000 | ₩210,500 | +3.19% | 36.2만 |
|---|
| 2026.09.08 | ₩199,900 | ₩211,000 | ₩198,500 | ₩201,000 | +0.55% | 36.8만 |
|---|
| 2026.09.07 | ₩195,900 | ₩200,000 | ₩194,000 | ₩198,900 | +1.53% | 30.9만 |
|---|
| 2026.09.04 | ₩193,700 | ₩197,600 | ₩189,500 | ₩191,700 | -1.03% | 27.1만 |
|---|
| 2026.09.03 | ₩193,500 | ₩195,900 | ₩181,400 | ₩186,500 | -3.62% | 33.5만 |
|---|
| 2026.09.02 | ₩187,800 | ₩194,200 | ₩183,800 | ₩183,800 | -2.13% | 17.3만 |
|---|
| 2026.09.01 | ₩200,000 | ₩200,500 | ₩192,500 | ₩195,600 | -2.20% | 21.4만 |
|---|
| 2026.08.31 | ₩198,800 | ₩202,500 | ₩191,800 | ₩196,100 | -1.36% | 23.6만 |
|---|
| 2026.08.28 | ₩200,000 | ₩207,500 | ₩193,700 | ₩202,500 | +1.25% | 32.3만 |
|---|
| 2026.08.27 | ₩188,900 | ₩203,000 | ₩185,800 | ₩201,500 | +6.67% | 89.5만 |
|---|
| 2026.08.26 | ₩171,500 | ₩178,300 | ₩169,100 | ₩176,900 | +3.15% | 15.5만 |
|---|
| 2026.08.25 | ₩161,600 | ₩169,500 | ₩155,900 | ₩169,300 | +4.76% | 12.2만 |
|---|
| 2026.08.24 | ₩164,800 | ₩167,800 | ₩161,700 | ₩165,100 | +0.18% | 10.1만 |
|---|
| 2026.08.21 | ₩178,000 | ₩178,100 | ₩163,500 | ₩164,800 | -7.42% | 40.6만 |
|---|
| 2026.08.20 | ₩177,100 | ₩179,200 | ₩174,000 | ₩179,200 | +1.19% | 10.8만 |
|---|
| 2026.08.19 | ₩169,100 | ₩181,300 | ₩166,200 | ₩175,700 | +3.90% | 16.5만 |
|---|
| 2026.08.18 | ₩183,900 | ₩187,900 | ₩176,500 | ₩179,200 | -2.56% | 26.2만 |
|---|
| 2026.08.14 | ₩190,400 | ₩190,400 | ₩174,600 | ₩182,500 | -4.15% | 34.4만 |
|---|
| 2026.08.13 | ₩192,700 | ₩197,900 | ₩186,500 | ₩188,000 | -2.44% | 28.5만 |
|---|
| 2026.08.12 | ₩193,500 | ₩195,000 | ₩188,500 | ₩189,100 | -2.27% | 28.3만 |
|---|
| 2026.08.11 | ₩183,900 | ₩186,600 | ₩177,900 | ₩184,700 | +0.44% | 24.5만 |
|---|
| 2026.08.10 | ₩169,600 | ₩186,600 | ₩169,100 | ₩183,800 | +8.37% | 66만 |
|---|
| 2026.08.07 | ₩167,700 | ₩167,900 | ₩155,600 | ₩157,300 | -6.20% | 25.9만 |
|---|
| 2026.08.06 | ₩167,200 | ₩168,900 | ₩156,900 | ₩161,400 | -3.47% | 21.1만 |
|---|
| 2026.08.05 | ₩162,200 | ₩167,700 | ₩158,500 | ₩167,200 | +3.08% | 17.8만 |
|---|
| 2026.08.04 | ₩150,400 | ₩153,000 | ₩145,000 | ₩152,900 | +1.66% | 15.5만 |
|---|
| 2026.08.03 | ₩143,500 | ₩148,400 | ₩139,400 | ₩145,600 | +1.46% | 14.3만 |
|---|
| 2026.07.31 | ₩132,000 | ₩143,900 | ₩131,400 | ₩143,200 | +8.48% | 29.2만 |
|---|
| 2026.07.30 | ₩123,300 | ₩131,500 | ₩118,800 | ₩120,800 | -2.03% | 33.3만 |
|---|
| 2026.07.29 | ₩147,000 | ₩148,900 | ₩115,800 | ₩127,800 | -13.06% | 45만 |
|---|
| 2026.07.28 | ₩158,500 | ₩159,700 | ₩143,100 | ₩145,800 | -8.01% | 21.5만 |
|---|
| 2026.07.27 | ₩175,300 | ₩175,500 | ₩163,000 | ₩166,400 | -5.08% | 16.4만 |
|---|
| 2026.07.24 | ₩179,700 | ₩182,900 | ₩167,200 | ₩170,800 | -4.95% | 17.4만 |
|---|
| 2026.07.23 | ₩169,300 | ₩184,000 | ₩169,300 | ₩183,600 | +8.45% | 29.1만 |
|---|
| 2026.07.22 | ₩171,600 | ₩175,900 | ₩165,900 | ₩166,700 | -2.86% | 14.4만 |
|---|
| 2026.07.21 | ₩159,200 | ₩167,000 | ₩152,900 | ₩164,800 | +3.52% | 16.9만 |
|---|
| 2026.07.20 | ₩164,000 | ₩171,400 | ₩159,700 | ₩160,100 | -2.38% | 15.2만 |
|---|
| 2026.07.16 | ₩172,900 | ₩180,100 | ₩166,300 | ₩170,000 | -1.68% | 19.7만 |
|---|
| 2026.07.15 | ₩175,700 | ₩181,500 | ₩173,000 | ₩179,200 | +1.99% | 19.5만 |
|---|
| 2026.07.14 | ₩168,600 | ₩170,900 | ₩155,000 | ₩168,600 | 0.00% | 40.6만 |
|---|
| 2026.07.13 | ₩191,200 | ₩193,000 | ₩166,100 | ₩169,800 | -11.19% | 27.4만 |
|---|
| 2026.07.10 | ₩185,900 | ₩194,200 | ₩184,700 | ₩189,100 | +1.72% | 19.1만 |
|---|
| 2026.07.09 | ₩179,800 | ₩185,400 | ₩169,000 | ₩179,600 | -0.11% | 24.1만 |
|---|
| 2026.07.08 | ₩181,200 | ₩184,400 | ₩175,400 | ₩178,200 | -1.66% | 44.8만 |
|---|
| 2026.07.07 | ₩203,500 | ₩206,500 | ₩186,000 | ₩193,400 | -4.96% | 26.6만 |
|---|
| 2026.07.06 | ₩219,500 | ₩220,500 | ₩201,000 | ₩207,000 | -5.69% | 18.5만 |
|---|
| 2026.07.03 | ₩245,000 | ₩245,500 | ₩207,000 | ₩221,000 | -9.80% | 39.7만 |
|---|
| 2026.07.02 | ₩254,500 | ₩255,500 | ₩234,500 | ₩238,000 | -6.48% | 39.6만 |
|---|
| 2026.07.01 | ₩250,000 | ₩272,500 | ₩249,500 | ₩261,500 | +4.60% | 66.9만 |
|---|
| 2026.06.30 | ₩234,500 | ₩241,500 | ₩223,000 | ₩238,500 | +1.71% | 37.4만 |
|---|
| 2026.06.29 | ₩219,500 | ₩228,500 | ₩213,500 | ₩220,500 | +0.46% | 21.4만 |
|---|
| 2026.06.26 | ₩229,500 | ₩230,000 | ₩203,000 | ₩215,000 | -6.32% | 32.5만 |
|---|
| 2026.06.25 | ₩230,000 | ₩237,000 | ₩224,500 | ₩229,500 | -0.22% | 24.6만 |
|---|
| 2026.06.24 | ₩220,500 | ₩231,500 | ₩214,000 | ₩223,000 | +1.13% | 24만 |
|---|
| 2026.06.23 | ₩237,000 | ₩250,000 | ₩220,000 | ₩222,000 | -6.33% | 36.1만 |
|---|
| 2026.06.22 | ₩228,000 | ₩238,000 | ₩225,000 | ₩229,500 | +0.66% | 16.3만 |
|---|
| 2026.06.19 | ₩246,500 | ₩266,000 | ₩227,500 | ₩235,500 | -4.46% | 57만 |
|---|
| 2026.06.18 | ₩255,000 | ₩268,500 | ₩233,500 | ₩241,500 | -5.29% | 32.8만 |
|---|
| 2026.06.17 | ₩256,000 | ₩261,000 | ₩249,500 | ₩251,000 | -1.95% | 19.4만 |
|---|
| 2026.06.16 | ₩261,000 | ₩261,500 | ₩247,500 | ₩254,000 | -2.68% | 25.1만 |
|---|
| 2026.06.15 | ₩248,000 | ₩258,000 | ₩241,000 | ₩251,000 | +1.21% | 36.9만 |
|---|
| 2026.06.12 | ₩233,500 | ₩243,000 | ₩222,000 | ₩231,500 | -0.86% | 38.6만 |
|---|
| 2026.06.11 | ₩210,000 | ₩215,500 | ₩200,000 | ₩213,000 | +1.43% | 33.6만 |
|---|
| 2026.06.10 | ₩223,000 | ₩233,500 | ₩211,000 | ₩218,500 | -2.02% | 12 |
|---|
| 2026.06.09 | ₩225,000 | ₩232,500 | ₩218,000 | ₩225,000 | 0.00% | 27.8만 |
|---|
| 2026.06.08 | ₩198,000 | ₩226,000 | ₩198,000 | ₩213,500 | +7.83% | 31.9만 |
|---|
| 2026.06.05 | ₩219,500 | ₩225,500 | ₩211,500 | ₩221,000 | +0.68% | 25.1만 |
|---|
| 2026.06.04 | ₩224,000 | ₩230,000 | ₩219,500 | ₩222,500 | -0.67% | 26.1만 |
|---|
| 2026.06.02 | ₩244,000 | ₩244,000 | ₩220,500 | ₩225,000 | -7.79% | 38.5만 |
|---|
| 2026.06.01 | ₩246,000 | ₩266,500 | ₩241,500 | ₩247,500 | +0.61% | 49.4만 |
|---|
| 2026.05.29 | ₩259,500 | ₩259,500 | ₩237,000 | ₩247,000 | -4.82% | 46.9만 |
|---|
| 2026.05.28 | ₩264,500 | ₩266,500 | ₩240,500 | ₩253,000 | -4.35% | 36.9만 |
|---|
| 2026.05.27 | ₩276,000 | ₩279,000 | ₩264,500 | ₩270,000 | -2.17% | 30.2만 |
|---|
| 2026.05.26 | ₩288,500 | ₩293,000 | ₩270,000 | ₩274,000 | -5.03% | 34.1만 |
|---|
| 2026.05.22 | ₩291,500 | ₩295,000 | ₩276,000 | ₩282,500 | -3.09% | 31.3만 |
|---|
| 2026.05.21 | ₩259,500 | ₩282,500 | ₩257,500 | ₩276,000 | +6.36% | 49.7만 |
|---|
| 2026.05.20 | ₩241,000 | ₩246,000 | ₩230,000 | ₩245,500 | +1.87% | 38.8만 |
|---|
| 2026.05.19 | ₩267,000 | ₩268,500 | ₩240,000 | ₩245,500 | -8.05% | 46.1만 |
|---|
| 2026.05.18 | ₩262,000 | ₩265,000 | ₩246,000 | ₩258,500 | -1.34% | 36.4만 |
|---|
| 2026.05.15 | ₩290,000 | ₩291,500 | ₩261,000 | ₩268,500 | -7.41% | 60.5만 |
|---|
| 2026.05.14 | ₩313,000 | ₩320,000 | ₩282,500 | ₩293,500 | -6.23% | 56.9만 |
|---|
| 2026.05.13 | ₩300,000 | ₩317,500 | ₩295,500 | ₩302,500 | +0.83% | 33.4만 |
|---|
| 2026.05.12 | ₩320,000 | ₩328,000 | ₩293,500 | ₩312,000 | -2.50% | 52.6만 |
|---|
| 2026.05.11 | ₩328,500 | ₩329,000 | ₩316,500 | ₩324,000 | -1.37% | 30만 |
|---|
| 2026.05.08 | ₩311,000 | ₩335,000 | ₩310,000 | ₩331,000 | +6.43% | 49.6만 |
|---|
| 2026.05.07 | ₩323,500 | ₩329,000 | ₩305,500 | ₩322,500 | -0.31% | 50.1만 |
|---|
| 2026.05.06 | ₩329,000 | ₩330,000 | ₩305,000 | ₩319,500 | -2.89% | 86.9만 |
|---|
| 2026.05.04 | ₩279,000 | ₩341,000 | ₩277,000 | ₩333,500 | +19.53% | 210.8만 |
|---|
| 2026.04.30 | ₩222,500 | ₩281,500 | ₩218,500 | ₩266,000 | +19.55% | 254.1만 |
|---|
| 2026.04.29 | ₩220,500 | ₩226,000 | ₩217,000 | ₩221,000 | +0.23% | 52.9만 |
|---|
| 2026.04.28 | ₩235,500 | ₩237,000 | ₩219,000 | ₩222,000 | -5.73% | 55.4만 |
|---|
| 2026.04.27 | ₩235,000 | ₩236,500 | ₩223,500 | ₩231,500 | -1.49% | 35.6만 |
|---|
| 2026.04.24 | ₩211,000 | ₩230,000 | ₩210,500 | ₩222,000 | +5.21% | 46.5만 |
|---|
| 2026.04.23 | ₩215,000 | ₩219,000 | ₩206,500 | ₩211,500 | -1.63% | 55.2만 |
|---|
| 2026.04.22 | ₩204,000 | ₩210,500 | ₩200,500 | ₩208,500 | +2.21% | 29.5만 |
|---|
| 2026.04.21 | ₩206,000 | ₩207,000 | ₩200,500 | ₩205,000 | -0.49% | 36.2만 |
|---|
| 2026.04.20 | ₩198,100 | ₩209,500 | ₩198,100 | ₩205,500 | +3.74% | 40.7만 |
|---|
| 2026.04.17 | ₩189,000 | ₩202,500 | ₩188,300 | ₩198,100 | +4.81% | 71만 |
|---|
| 2026.04.16 | ₩193,500 | ₩193,800 | ₩185,700 | ₩189,000 | -2.33% | 55.8만 |
|---|
| 2026.04.15 | ₩186,400 | ₩198,800 | ₩186,300 | ₩194,300 | +4.24% | 83.9만 |
|---|
| 2026.04.14 | ₩182,900 | ₩189,300 | ₩172,000 | ₩183,600 | +0.38% | 132.1만 |
|---|
| 2026.04.13 | ₩150,700 | ₩174,300 | ₩150,100 | ₩172,900 | +14.73% | 125만 |
|---|
| 2026.04.10 | ₩146,800 | ₩157,900 | ₩145,400 | ₩153,500 | +4.56% | 96.8만 |
|---|
| 2026.04.09 | ₩146,600 | ₩149,800 | ₩142,200 | ₩142,500 | -2.80% | 29.6만 |
|---|
| 2026.04.08 | ₩140,700 | ₩147,700 | ₩139,400 | ₩147,000 | +4.48% | 66.5만 |
|---|
| 2026.04.07 | ₩140,300 | ₩140,900 | ₩133,000 | ₩134,000 | -4.49% | 26.7만 |
|---|
| 2026.04.06 | ₩135,900 | ₩139,300 | ₩134,700 | ₩137,500 | +1.18% | 24.2만 |
|---|
| 2026.04.03 | ₩136,500 | ₩136,900 | ₩131,000 | ₩133,600 | -2.12% | 34.8만 |
|---|
| 2026.04.02 | ₩145,400 | ₩147,300 | ₩131,000 | ₩132,500 | -8.87% | 54.6만 |
|---|
| 2026.04.01 | ₩143,200 | ₩143,700 | ₩140,000 | ₩142,300 | -0.63% | 30.6만 |
|---|
| 2026.03.31 | ₩139,700 | ₩141,000 | ₩134,800 | ₩134,900 | -3.44% | 45만 |
|---|
| 2026.03.30 | ₩146,600 | ₩146,600 | ₩141,500 | ₩142,900 | -2.52% | 58.3만 |
|---|
| 2026.03.27 | ₩162,100 | ₩162,500 | ₩145,000 | ₩149,300 | -7.90% | 423.8만 |
|---|
| 2026.03.26 | ₩168,000 | ₩178,100 | ₩166,300 | ₩168,600 | +0.36% | 57.9만 |
|---|
| 2026.03.25 | ₩154,900 | ₩168,500 | ₩154,300 | ₩165,800 | +7.04% | 43.1만 |
|---|
| 2026.03.24 | ₩159,000 | ₩159,000 | ₩146,300 | ₩152,800 | -3.90% | 16.7만 |
|---|
| 2026.03.23 | ₩154,500 | ₩159,700 | ₩150,000 | ₩152,700 | -1.17% | 19.8만 |
|---|
| 2026.03.20 | ₩155,800 | ₩159,200 | ₩151,600 | ₩159,200 | +2.18% | 22.7만 |
|---|
| 2026.03.19 | ₩149,700 | ₩157,800 | ₩149,400 | ₩151,700 | +1.34% | 23.9만 |
|---|
| 2026.03.18 | ₩143,400 | ₩156,200 | ₩143,100 | ₩154,900 | +8.02% | 35.6만 |
|---|
| 2026.03.17 | ₩140,000 | ₩141,900 | ₩138,900 | ₩139,800 | -0.14% | 10.8만 |
|---|
| 2026.03.16 | ₩138,400 | ₩139,900 | ₩134,500 | ₩136,700 | -1.23% | 17.1만 |
|---|
| 2026.03.13 | ₩139,200 | ₩142,900 | ₩137,900 | ₩140,600 | +1.01% | 17.4만 |
|---|
| 2026.03.12 | ₩143,300 | ₩145,600 | ₩140,000 | ₩143,400 | +0.07% | 15.5만 |
|---|
| 2026.03.11 | ₩150,200 | ₩152,200 | ₩140,500 | ₩144,400 | -3.86% | 16만 |
|---|
| 2026.03.10 | ₩146,600 | ₩149,000 | ₩143,300 | ₩146,000 | -0.41% | 16.8만 |
|---|
| 2026.03.09 | ₩138,000 | ₩140,700 | ₩133,700 | ₩138,400 | +0.29% | 15.5만 |
|---|
| 2026.03.06 | ₩143,300 | ₩149,800 | ₩139,100 | ₩146,800 | +2.44% | 17만 |
|---|
| 2026.03.05 | ₩142,400 | ₩148,800 | ₩142,300 | ₩143,500 | +0.77% | 29.1만 |
|---|
| 2026.03.04 | ₩144,700 | ₩151,550 | ₩125,000 | ₩128,000 | -11.54% | 39.5만 |
|---|
| 2026.03.03 | ₩162,100 | ₩165,300 | ₩150,200 | ₩150,200 | -7.34% | 34.6만 |
|---|
| 2026.02.27 | ₩168,200 | ₩173,000 | ₩166,000 | ₩166,700 | -0.89% | 24만 |
|---|
| 2026.02.26 | ₩168,000 | ₩175,500 | ₩166,300 | ₩170,600 | +1.55% | 30.6만 |
|---|
| 2026.02.25 | ₩182,400 | ₩185,500 | ₩165,600 | ₩166,300 | -8.83% | 59.3만 |
|---|
| 2026.02.24 | ₩164,000 | ₩172,400 | ₩162,900 | ₩170,700 | +4.09% | 48만 |
|---|
| 2026.02.23 | ₩153,700 | ₩168,500 | ₩153,100 | ₩164,700 | +7.16% | 100.2만 |
|---|
| 2026.02.20 | ₩147,300 | ₩151,000 | ₩146,100 | ₩149,600 | +1.56% | 22.6만 |
|---|
| 2026.02.19 | ₩147,300 | ₩147,900 | ₩143,200 | ₩146,300 | -0.68% | 25.1만 |
|---|
| 2026.02.13 | ₩150,500 | ₩151,000 | ₩145,100 | ₩145,500 | -3.32% | 29.8만 |
|---|
| 2026.02.12 | ₩155,300 | ₩156,900 | ₩150,500 | ₩152,600 | -1.74% | 22.6만 |
|---|
| 2026.02.11 | ₩156,400 | ₩158,800 | ₩151,700 | ₩153,800 | -1.66% | 31.9만 |
|---|
| 2026.02.10 | ₩159,500 | ₩164,600 | ₩152,400 | ₩155,000 | -2.82% | 39.4만 |
|---|
| 2026.02.09 | ₩148,000 | ₩161,800 | ₩146,500 | ₩159,500 | +7.77% | 76.8만 |
|---|
| 2026.02.06 | ₩142,200 | ₩143,600 | ₩136,600 | ₩142,500 | +0.21% | 27.6만 |
|---|
| 2026.02.05 | ₩154,700 | ₩156,000 | ₩144,400 | ₩146,700 | -5.17% | 36만 |
|---|
| 2026.02.04 | ₩146,300 | ₩157,900 | ₩146,200 | ₩157,000 | +7.31% | 68.2만 |
|---|
| 2026.02.03 | ₩140,500 | ₩149,000 | ₩140,200 | ₩148,200 | +5.48% | 43.9만 |
|---|
| 2026.02.02 | ₩145,400 | ₩145,400 | ₩134,800 | ₩136,200 | -6.33% | 31.8만 |
|---|
| 2026.01.30 | ₩145,700 | ₩150,400 | ₩144,500 | ₩147,500 | +1.24% | 28.9만 |
|---|
| 2026.01.29 | ₩149,800 | ₩149,800 | ₩141,500 | ₩147,100 | -1.80% | 46.6만 |
|---|
| 2026.01.28 | ₩143,900 | ₩151,200 | ₩143,700 | ₩150,400 | +4.52% | 51만 |
|---|
| 2026.01.27 | ₩141,200 | ₩144,200 | ₩137,700 | ₩142,500 | +0.92% | 34만 |
|---|
| 2026.01.26 | ₩143,400 | ₩143,500 | ₩137,800 | ₩139,300 | -2.86% | 30.9만 |
|---|
| 2026.01.23 | ₩142,100 | ₩146,900 | ₩140,100 | ₩143,700 | +1.13% | 26.1만 |
|---|
| 2026.01.22 | ₩143,400 | ₩145,400 | ₩141,400 | ₩141,700 | -1.19% | 25.8만 |
|---|
| 2026.01.21 | ₩142,100 | ₩144,600 | ₩138,800 | ₩141,800 | -0.21% | 25.3만 |
|---|
| 2026.01.20 | ₩142,800 | ₩151,200 | ₩137,300 | ₩147,100 | +3.01% | 45만 |
|---|
| 2026.01.19 | ₩143,400 | ₩146,200 | ₩142,500 | ₩144,800 | +0.98% | 18.7만 |
|---|
| 2026.01.16 | ₩146,300 | ₩146,300 | ₩140,700 | ₩143,500 | -1.91% | 24.5만 |
|---|
| 2026.01.15 | ₩143,800 | ₩146,300 | ₩142,300 | ₩144,700 | +0.63% | 21.5만 |
|---|
| 2026.01.14 | ₩140,100 | ₩147,900 | ₩138,600 | ₩144,700 | +3.28% | 38만 |
|---|
| 2026.01.13 | ₩142,700 | ₩142,700 | ₩136,500 | ₩140,000 | -1.89% | 22.4만 |
|---|
| 2026.01.12 | ₩138,800 | ₩142,700 | ₩136,100 | ₩138,600 | -0.14% | 30만 |
|---|
| 2026.01.09 | ₩136,700 | ₩137,200 | ₩131,800 | ₩135,200 | -1.10% | 15.5만 |
|---|
| 2026.01.08 | ₩137,100 | ₩138,500 | ₩135,000 | ₩136,000 | -0.80% | 17만 |
|---|
| 2026.01.07 | ₩138,900 | ₩141,800 | ₩137,600 | ₩137,900 | -0.72% | 21.1만 |
|---|
| 2026.01.06 | ₩142,800 | ₩142,900 | ₩134,100 | ₩139,400 | -2.38% | 24.9만 |
|---|
| 2026.01.05 | ₩137,400 | ₩141,100 | ₩136,100 | ₩140,400 | +2.18% | 17.9만 |
|---|
| 2026.01.02 | ₩130,400 | ₩138,700 | ₩126,600 | ₩137,800 | +5.67% | 23.2만 |
|---|
| 2025.12.30 | ₩133,400 | ₩133,900 | ₩129,700 | ₩130,100 | -2.47% | 15.1만 |
|---|
| 2025.12.29 | ₩129,200 | ₩135,100 | ₩128,000 | ₩134,000 | +3.72% | 18.5만 |
|---|
| 2025.12.26 | ₩134,000 | ₩134,000 | ₩128,900 | ₩129,900 | -3.06% | 24.3만 |
|---|
| 2025.12.24 | ₩134,900 | ₩138,000 | ₩132,600 | ₩133,600 | -0.96% | 15.5만 |
|---|
| 2025.12.23 | ₩137,500 | ₩139,800 | ₩132,100 | ₩133,400 | -2.98% | 23.1만 |
|---|
| 2025.12.22 | ₩135,100 | ₩137,500 | ₩135,100 | ₩136,200 | +0.81% | 14.7만 |
|---|
| 2025.12.19 | ₩136,100 | ₩136,200 | ₩131,900 | ₩133,500 | -1.91% | 18.8만 |
|---|
| 2025.12.18 | ₩135,000 | ₩137,500 | ₩133,500 | ₩133,500 | -1.11% | 24.3만 |
|---|
| 2025.12.17 | ₩141,200 | ₩143,600 | ₩138,700 | ₩140,100 | -0.78% | 21.5만 |
|---|
| 2025.12.16 | ₩144,800 | ₩145,800 | ₩138,200 | ₩139,700 | -3.52% | 31.8만 |
|---|
| 2025.12.15 | ₩148,000 | ₩148,000 | ₩144,700 | ₩144,800 | -2.16% | 37.1만 |
|---|
| 2025.12.12 | ₩149,800 | ₩153,000 | ₩147,500 | ₩153,000 | +2.14% | 42.2만 |
|---|
| 2025.12.11 | ₩151,000 | ₩154,300 | ₩147,100 | ₩149,000 | -1.32% | 86.6만 |
|---|
| 2025.12.10 | ₩149,300 | ₩150,900 | ₩148,000 | ₩148,400 | -0.60% | 18.7만 |
|---|
| 2025.12.09 | ₩147,200 | ₩150,900 | ₩145,100 | ₩149,200 | +1.36% | 27.4만 |
|---|
| 2025.12.08 | ₩148,500 | ₩151,900 | ₩145,000 | ₩148,000 | -0.34% | 34.2만 |
|---|
| 2025.12.05 | ₩142,300 | ₩149,700 | ₩140,800 | ₩149,100 | +4.78% | 47.9만 |
|---|
| 2025.12.04 | ₩147,400 | ₩147,800 | ₩139,200 | ₩141,200 | -4.21% | 35.6만 |
|---|
| 2025.12.03 | ₩148,800 | ₩148,800 | ₩143,300 | ₩147,800 | -0.67% | 26.8만 |
|---|
| 2025.12.02 | ₩134,200 | ₩150,900 | ₩134,200 | ₩148,800 | +10.88% | 79만 |
|---|
| 2025.12.01 | ₩144,400 | ₩144,800 | ₩132,700 | ₩134,000 | -7.20% | 41.9만 |
|---|
| 2025.11.28 | ₩145,900 | ₩147,800 | ₩141,200 | ₩143,400 | -1.71% | 26.6만 |
|---|
| 2025.11.27 | ₩140,500 | ₩145,900 | ₩139,100 | ₩144,900 | +3.13% | 42.7만 |
|---|
| 2025.11.26 | ₩135,200 | ₩139,000 | ₩133,100 | ₩139,000 | +2.81% | 23.3만 |
|---|
| 2025.11.25 | ₩137,900 | ₩139,400 | ₩133,200 | ₩133,900 | -2.90% | 18.5만 |
|---|
| 2025.11.24 | ₩134,500 | ₩136,900 | ₩131,600 | ₩134,200 | -0.22% | 24.4만 |
|---|
| 2025.11.21 | ₩131,000 | ₩134,600 | ₩130,500 | ₩132,300 | +0.99% | 29.8만 |
|---|
| 2025.11.20 | ₩145,500 | ₩151,300 | ₩138,800 | ₩139,200 | -4.33% | 41.5만 |
|---|
| 2025.11.19 | ₩138,900 | ₩143,300 | ₩132,200 | ₩140,400 | +1.08% | 36.5만 |
|---|
| 2025.11.18 | ₩143,000 | ₩147,200 | ₩137,100 | ₩138,300 | -3.29% | 36.3만 |
|---|
| 2025.11.17 | ₩144,900 | ₩148,500 | ₩142,600 | ₩145,300 | +0.28% | 25만 |
|---|
| 2025.11.14 | ₩146,000 | ₩148,800 | ₩142,500 | ₩143,900 | -1.44% | 37.4만 |
|---|
| 2025.11.13 | ₩147,000 | ₩153,000 | ₩144,000 | ₩150,800 | +2.59% | 34.1만 |
|---|
| 2025.11.12 | ₩150,000 | ₩151,200 | ₩144,200 | ₩147,300 | -1.80% | 34.3만 |
|---|
| 2025.11.11 | ₩151,700 | ₩154,000 | ₩146,000 | ₩149,400 | -1.52% | 49.2만 |
|---|
| 2025.11.10 | ₩143,800 | ₩149,100 | ₩140,250 | ₩147,700 | +2.71% | 50.6만 |
|---|
| 2025.11.07 | ₩143,000 | ₩152,100 | ₩141,900 | ₩143,500 | +0.35% | 76.2만 |
|---|
| 2025.11.06 | ₩166,100 | ₩178,900 | ₩150,500 | ₩150,600 | -9.33% | 200.9만 |
|---|
| 2025.11.05 | ₩160,300 | ₩165,900 | ₩151,100 | ₩162,300 | +1.25% | 95.1만 |
|---|
| 2025.11.04 | ₩170,300 | ₩175,000 | ₩162,600 | ₩168,000 | -1.35% | 78.9만 |
|---|
| 2025.11.03 | ₩160,000 | ₩170,600 | ₩160,000 | ₩168,700 | +5.44% | 101.4만 |
|---|
| 2025.10.31 | ₩159,300 | ₩162,500 | ₩154,500 | ₩156,700 | -1.63% | 56만 |
|---|
| 2025.10.30 | ₩156,700 | ₩163,900 | ₩152,600 | ₩158,900 | +1.40% | 96.8만 |
|---|
| 2025.10.29 | ₩156,800 | ₩159,500 | ₩152,000 | ₩156,700 | -0.06% | 80.5만 |
|---|
| 2025.10.28 | ₩146,900 | ₩158,300 | ₩145,600 | ₩156,600 | +6.60% | 135.9만 |
|---|
| 2025.10.27 | ₩148,200 | ₩152,500 | ₩142,400 | ₩146,300 | -1.28% | 97.7만 |
|---|
| 2025.10.24 | ₩139,000 | ₩150,800 | ₩138,900 | ₩144,700 | +4.10% | 198.4만 |
|---|
| 2025.10.23 | ₩127,000 | ₩138,500 | ₩126,200 | ₩136,600 | +7.56% | 174.5만 |
|---|
| 2025.10.22 | ₩128,900 | ₩130,500 | ₩124,000 | ₩127,000 | -1.47% | 62.3만 |
|---|
| 2025.10.21 | ₩136,400 | ₩139,200 | ₩128,100 | ₩128,500 | -5.79% | 96.4만 |
|---|
| 2025.10.20 | ₩133,800 | ₩139,400 | ₩131,500 | ₩136,400 | +1.94% | 105.6만 |
|---|
| 2025.10.17 | ₩135,000 | ₩139,200 | ₩130,900 | ₩132,000 | -2.22% | 109.4만 |
|---|
| 2025.10.16 | ₩121,000 | ₩140,900 | ₩118,600 | ₩138,500 | +14.46% | 266.7만 |
|---|
| 2025.10.15 | ₩111,000 | ₩121,500 | ₩109,100 | ₩121,100 | +9.10% | 113.2만 |
|---|
| 2025.10.14 | ₩109,200 | ₩115,300 | ₩107,650 | ₩109,000 | -0.18% | 84만 |
|---|
| 2025.10.13 | ₩109,000 | ₩110,400 | ₩105,000 | ₩107,200 | -1.65% | 46.2만 |
|---|
| 2025.10.10 | ₩108,000 | ₩112,800 | ₩105,600 | ₩111,500 | +3.24% | 55.1만 |
|---|