시장 데이터를 불러오는 중
전체 종목
지역난방공사 과거 주가
Korea District Heating · 071320.KS · KOSPI
주요 제품·사업: 집단에너지공급 및 전기,증기 생산,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Korea District Heating · 071320.KS · KOSPI
주요 제품·사업: 집단에너지공급 및 전기,증기 생산,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩78,500 | ₩78,600 | ₩76,800 | ₩77,000 | -1.91% | 1.5만 |
| 2026.10.07 | ₩78,300 | ₩79,600 | ₩78,300 | ₩79,000 | +0.89% | 8.6천 |
| 2026.10.06 | ₩79,900 | ₩80,000 | ₩78,700 | ₩78,800 | -1.38% | 1만 |
| 2026.10.02 | ₩78,500 | ₩79,500 | ₩78,300 | ₩79,500 | +1.27% | 1만 |
| 2026.10.01 | ₩79,400 | ₩79,400 | ₩78,100 | ₩78,300 | -1.39% | 8.6천 |
| 2026.09.30 | ₩79,100 | ₩80,400 | ₩77,900 | ₩78,700 | -0.51% | 1.8만 |
| 2026.09.29 | ₩79,200 | ₩79,300 | ₩78,100 | ₩79,300 | +0.13% | 1.3만 |
| 2026.09.28 | ₩79,400 | ₩79,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,200 |
| ₩79,100 |
| -0.38% |
| 1.9만 |
| 2026.09.23 | ₩78,600 | ₩80,200 | ₩77,500 | ₩78,200 | -0.51% | 3만 |
|---|
| 2026.09.22 | ₩78,400 | ₩78,700 | ₩77,400 | ₩77,900 | -0.64% | 1.5만 |
|---|
| 2026.09.21 | ₩76,800 | ₩78,600 | ₩75,800 | ₩78,000 | +1.56% | 2.8만 |
|---|
| 2026.09.18 | ₩75,400 | ₩75,500 | ₩74,600 | ₩74,900 | -0.66% | 6.4천 |
|---|
| 2026.09.17 | ₩74,900 | ₩75,000 | ₩73,400 | ₩75,000 | +0.13% | 9.3천 |
|---|
| 2026.09.16 | ₩75,100 | ₩75,400 | ₩73,300 | ₩73,500 | -2.13% | 9.1천 |
|---|
| 2026.09.15 | ₩74,400 | ₩75,700 | ₩74,000 | ₩74,600 | +0.27% | 9.4천 |
|---|
| 2026.09.14 | ₩74,900 | ₩75,400 | ₩73,900 | ₩74,500 | -0.53% | 7.8천 |
|---|
| 2026.09.11 | ₩73,700 | ₩75,400 | ₩73,300 | ₩74,700 | +1.36% | 5.3천 |
|---|
| 2026.09.10 | ₩74,100 | ₩75,000 | ₩73,700 | ₩74,800 | +0.94% | 1.2만 |
|---|
| 2026.09.09 | ₩76,700 | ₩76,700 | ₩74,800 | ₩74,800 | -2.48% | 8.4천 |
|---|
| 2026.09.08 | ₩76,100 | ₩76,500 | ₩75,400 | ₩76,100 | 0.00% | 8.3천 |
|---|
| 2026.09.07 | ₩75,200 | ₩76,000 | ₩74,800 | ₩75,700 | +0.66% | 8.6천 |
|---|
| 2026.09.04 | ₩76,500 | ₩77,000 | ₩74,900 | ₩75,600 | -1.18% | 1.2만 |
|---|
| 2026.09.03 | ₩74,900 | ₩76,900 | ₩74,100 | ₩76,500 | +2.14% | 1.3만 |
|---|
| 2026.09.02 | ₩75,400 | ₩75,800 | ₩74,000 | ₩74,300 | -1.46% | 4.9천 |
|---|
| 2026.09.01 | ₩75,400 | ₩76,900 | ₩75,300 | ₩75,700 | +0.40% | 7.8천 |
|---|
| 2026.08.31 | ₩74,800 | ₩77,100 | ₩73,500 | ₩76,400 | +2.14% | 1.9만 |
|---|
| 2026.08.28 | ₩73,900 | ₩75,500 | ₩72,900 | ₩74,800 | +1.22% | 8.8천 |
|---|
| 2026.08.27 | ₩75,100 | ₩75,700 | ₩73,400 | ₩74,600 | -0.67% | 8.7천 |
|---|
| 2026.08.26 | ₩74,300 | ₩75,200 | ₩74,000 | ₩74,600 | +0.40% | 6.4천 |
|---|
| 2026.08.25 | ₩73,500 | ₩74,800 | ₩72,400 | ₩74,300 | +1.09% | 1만 |
|---|
| 2026.08.24 | ₩72,500 | ₩73,000 | ₩70,900 | ₩72,900 | +0.55% | 8천 |
|---|
| 2026.08.21 | ₩72,700 | ₩73,800 | ₩71,900 | ₩72,500 | -0.28% | 9.6천 |
|---|
| 2026.08.20 | ₩72,400 | ₩73,900 | ₩72,400 | ₩72,900 | +0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩72,500 | ₩73,100 | ₩71,300 | ₩73,000 | +0.69% | 1.5만 |
|---|
| 2026.08.18 | ₩75,900 | ₩75,900 | ₩72,700 | ₩73,700 | -2.90% | 2.3만 |
|---|
| 2026.08.14 | ₩74,200 | ₩76,500 | ₩74,000 | ₩76,400 | +2.96% | 1.8만 |
|---|
| 2026.08.13 | ₩75,200 | ₩76,000 | ₩74,500 | ₩74,600 | -0.80% | 1.9만 |
|---|
| 2026.08.12 | ₩75,000 | ₩76,900 | ₩74,700 | ₩75,200 | +0.27% | 2.6만 |
|---|
| 2026.08.11 | ₩72,000 | ₩75,500 | ₩71,700 | ₩75,100 | +4.31% | 6.2만 |
|---|
| 2026.08.10 | ₩64,800 | ₩73,300 | ₩63,300 | ₩72,000 | +11.11% | 5.9만 |
|---|
| 2026.08.07 | ₩64,000 | ₩64,500 | ₩62,800 | ₩64,500 | +0.78% | 2.1만 |
|---|
| 2026.08.06 | ₩64,000 | ₩65,000 | ₩63,000 | ₩64,300 | +0.47% | 1.7만 |
|---|
| 2026.08.05 | ₩64,500 | ₩65,900 | ₩63,600 | ₩64,300 | -0.31% | 1.8만 |
|---|
| 2026.08.04 | ₩63,600 | ₩64,700 | ₩63,500 | ₩64,200 | +0.94% | 1.3만 |
|---|
| 2026.08.03 | ₩65,800 | ₩67,500 | ₩63,200 | ₩63,500 | -3.50% | 2.8만 |
|---|
| 2026.07.31 | ₩66,200 | ₩67,700 | ₩65,400 | ₩67,100 | +1.36% | 1.9만 |
|---|
| 2026.07.30 | ₩61,400 | ₩66,500 | ₩61,400 | ₩66,200 | +7.82% | 3.2만 |
|---|
| 2026.07.29 | ₩63,300 | ₩64,700 | ₩60,400 | ₩62,400 | -1.42% | 2.4만 |
|---|
| 2026.07.28 | ₩65,200 | ₩65,700 | ₩61,300 | ₩61,800 | -5.21% | 3.4만 |
|---|
| 2026.07.27 | ₩67,400 | ₩67,400 | ₩65,100 | ₩65,900 | -2.23% | 7.7천 |
|---|
| 2026.07.24 | ₩65,000 | ₩66,800 | ₩64,700 | ₩66,400 | +2.15% | 1만 |
|---|
| 2026.07.23 | ₩64,100 | ₩65,500 | ₩63,500 | ₩65,400 | +2.03% | 1.2만 |
|---|
| 2026.07.22 | ₩64,100 | ₩65,700 | ₩63,600 | ₩64,000 | -0.16% | 1.5만 |
|---|
| 2026.07.21 | ₩64,200 | ₩64,900 | ₩62,500 | ₩63,700 | -0.78% | 1.1만 |
|---|
| 2026.07.20 | ₩64,800 | ₩65,400 | ₩62,800 | ₩64,200 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩65,100 | ₩66,000 | ₩63,700 | ₩64,800 | -0.46% | 1.1만 |
|---|
| 2026.07.15 | ₩65,400 | ₩67,000 | ₩64,400 | ₩64,700 | -1.07% | 2.4만 |
|---|
| 2026.07.14 | ₩67,300 | ₩67,300 | ₩65,500 | ₩65,500 | -2.67% | 1.8만 |
|---|
| 2026.07.13 | ₩68,200 | ₩69,000 | ₩66,000 | ₩66,700 | -2.20% | 8.7천 |
|---|
| 2026.07.10 | ₩67,900 | ₩69,000 | ₩66,800 | ₩67,400 | -0.74% | 1.5만 |
|---|
| 2026.07.09 | ₩68,200 | ₩68,300 | ₩65,800 | ₩66,300 | -2.79% | 1.1만 |
|---|
| 2026.07.08 | ₩68,500 | ₩69,400 | ₩66,700 | ₩67,400 | -1.61% | 8.5천 |
|---|
| 2026.07.07 | ₩68,800 | ₩68,800 | ₩67,400 | ₩68,500 | -0.44% | 1.1만 |
|---|
| 2026.07.06 | ₩68,400 | ₩69,200 | ₩67,100 | ₩68,200 | -0.29% | 7.3천 |
|---|
| 2026.07.03 | ₩68,300 | ₩68,300 | ₩65,400 | ₩67,600 | -1.02% | 1.1만 |
|---|
| 2026.07.02 | ₩65,500 | ₩68,200 | ₩64,700 | ₩66,200 | +1.07% | 1.2만 |
|---|
| 2026.07.01 | ₩65,900 | ₩66,500 | ₩64,700 | ₩65,400 | -0.76% | 7.3천 |
|---|
| 2026.06.30 | ₩68,000 | ₩68,000 | ₩64,600 | ₩64,600 | -5.00% | 1.5만 |
|---|
| 2026.06.29 | ₩66,200 | ₩67,400 | ₩63,800 | ₩67,000 | +1.21% | 1.8만 |
|---|
| 2026.06.26 | ₩67,300 | ₩67,300 | ₩63,700 | ₩64,800 | -3.71% | 1.2만 |
|---|
| 2026.06.25 | ₩67,200 | ₩68,400 | ₩66,000 | ₩66,000 | -1.79% | 7.7천 |
|---|
| 2026.06.24 | ₩66,600 | ₩67,600 | ₩65,300 | ₩67,000 | +0.60% | 1.3만 |
|---|
| 2026.06.23 | ₩69,900 | ₩70,000 | ₩65,600 | ₩66,000 | -5.58% | 1.2만 |
|---|
| 2026.06.22 | ₩69,500 | ₩70,000 | ₩68,000 | ₩68,000 | -2.16% | 1만 |
|---|
| 2026.06.19 | ₩69,700 | ₩71,000 | ₩68,200 | ₩69,500 | -0.29% | 1.6만 |
|---|
| 2026.06.18 | ₩72,300 | ₩72,300 | ₩69,700 | ₩69,700 | -3.60% | 1.4만 |
|---|
| 2026.06.17 | ₩73,700 | ₩74,300 | ₩72,300 | ₩72,300 | -1.90% | 1.9만 |
|---|
| 2026.06.16 | ₩73,600 | ₩74,800 | ₩73,100 | ₩73,100 | -0.68% | 1.1만 |
|---|
| 2026.06.15 | ₩73,000 | ₩76,000 | ₩73,000 | ₩73,600 | +0.82% | 1.7만 |
|---|
| 2026.06.12 | ₩70,300 | ₩73,000 | ₩70,200 | ₩71,500 | +1.71% | 1.4만 |
|---|
| 2026.06.11 | ₩68,500 | ₩70,100 | ₩67,100 | ₩70,100 | +2.34% | 2.6만 |
|---|
| 2026.06.10 | ₩67,200 | ₩68,800 | ₩67,200 | ₩68,600 | +2.08% | 1.1만 |
|---|
| 2026.06.09 | ₩65,000 | ₩69,200 | ₩65,000 | ₩67,900 | +4.46% | 1.4만 |
|---|
| 2026.06.08 | ₩66,700 | ₩67,000 | ₩64,800 | ₩65,600 | -1.65% | 2.2만 |
|---|
| 2026.06.05 | ₩68,800 | ₩69,300 | ₩67,100 | ₩68,300 | -0.73% | 9천 |
|---|
| 2026.06.04 | ₩68,300 | ₩69,100 | ₩67,000 | ₩67,700 | -0.88% | 1.5만 |
|---|
| 2026.06.02 | ₩70,600 | ₩70,600 | ₩67,300 | ₩67,500 | -4.39% | 4.1만 |
|---|
| 2026.06.01 | ₩71,200 | ₩71,900 | ₩69,200 | ₩70,200 | -1.40% | 2만 |
|---|
| 2026.05.29 | ₩70,500 | ₩71,800 | ₩70,000 | ₩71,500 | +1.42% | 2.3만 |
|---|
| 2026.05.28 | ₩70,300 | ₩70,800 | ₩68,800 | ₩70,500 | +0.28% | 1.7만 |
|---|
| 2026.05.27 | ₩72,000 | ₩72,000 | ₩70,100 | ₩70,300 | -2.36% | 1.9만 |
|---|
| 2026.05.26 | ₩73,500 | ₩73,600 | ₩71,600 | ₩71,800 | -2.31% | 1.9만 |
|---|
| 2026.05.22 | ₩73,100 | ₩74,000 | ₩72,000 | ₩73,100 | 0.00% | 1.4만 |
|---|
| 2026.05.21 | ₩73,200 | ₩73,900 | ₩72,200 | ₩72,900 | -0.41% | 1.3만 |
|---|
| 2026.05.20 | ₩75,400 | ₩75,500 | ₩71,700 | ₩71,900 | -4.64% | 1.8만 |
|---|
| 2026.05.19 | ₩74,200 | ₩74,800 | ₩72,900 | ₩74,400 | +0.27% | 1.5만 |
|---|
| 2026.05.18 | ₩76,300 | ₩76,500 | ₩72,800 | ₩74,000 | -3.01% | 2.2만 |
|---|
| 2026.05.15 | ₩77,100 | ₩77,700 | ₩74,700 | ₩76,700 | -0.52% | 2.1만 |
|---|
| 2026.05.14 | ₩73,700 | ₩77,500 | ₩73,100 | ₩76,800 | +4.21% | 3.3만 |
|---|
| 2026.05.13 | ₩74,000 | ₩74,400 | ₩73,000 | ₩73,500 | -0.68% | 1.5만 |
|---|
| 2026.05.12 | ₩74,200 | ₩74,900 | ₩72,400 | ₩74,300 | +0.13% | 2.4만 |
|---|
| 2026.05.11 | ₩75,800 | ₩75,800 | ₩73,400 | ₩73,700 | -2.77% | 2.9만 |
|---|
| 2026.05.08 | ₩74,500 | ₩79,500 | ₩73,000 | ₩75,500 | +1.34% | 5.6만 |
|---|
| 2026.05.07 | ₩74,300 | ₩74,700 | ₩73,800 | ₩74,100 | -0.27% | 1.5만 |
|---|
| 2026.05.06 | ₩75,800 | ₩76,300 | ₩73,600 | ₩73,600 | -2.90% | 3만 |
|---|
| 2026.05.04 | ₩76,600 | ₩77,100 | ₩76,000 | ₩76,300 | -0.39% | 1.7만 |
|---|
| 2026.04.30 | ₩77,000 | ₩77,300 | ₩75,800 | ₩76,500 | -0.65% | 3.7만 |
|---|
| 2026.04.29 | ₩77,700 | ₩77,700 | ₩76,100 | ₩76,600 | -1.42% | 1.1만 |
|---|
| 2026.04.28 | ₩76,400 | ₩77,300 | ₩76,200 | ₩76,900 | +0.65% | 1.1만 |
|---|
| 2026.04.27 | ₩77,700 | ₩77,800 | ₩76,100 | ₩76,400 | -1.67% | 2.2만 |
|---|
| 2026.04.24 | ₩78,200 | ₩78,200 | ₩76,600 | ₩77,700 | -0.64% | 2.4만 |
|---|
| 2026.04.23 | ₩78,700 | ₩79,600 | ₩76,400 | ₩78,200 | -0.64% | 3.8만 |
|---|
| 2026.04.22 | ₩77,700 | ₩78,600 | ₩76,500 | ₩78,300 | +0.77% | 1.9만 |
|---|
| 2026.04.21 | ₩77,000 | ₩79,100 | ₩76,900 | ₩77,700 | +0.91% | 2.4만 |
|---|
| 2026.04.20 | ₩77,100 | ₩77,100 | ₩76,200 | ₩76,500 | -0.78% | 1.8만 |
|---|
| 2026.04.17 | ₩76,600 | ₩76,700 | ₩75,300 | ₩76,600 | 0.00% | 2만 |
|---|
| 2026.04.16 | ₩76,100 | ₩76,400 | ₩75,100 | ₩76,400 | +0.39% | 1.7만 |
|---|
| 2026.04.15 | ₩76,100 | ₩76,600 | ₩75,000 | ₩75,100 | -1.31% | 2만 |
|---|
| 2026.04.14 | ₩74,500 | ₩75,400 | ₩73,800 | ₩75,400 | +1.21% | 2.1만 |
|---|
| 2026.04.13 | ₩76,100 | ₩76,200 | ₩73,700 | ₩74,100 | -2.63% | 2.8만 |
|---|
| 2026.04.10 | ₩74,900 | ₩77,400 | ₩74,700 | ₩77,000 | +2.80% | 4.3만 |
|---|
| 2026.04.09 | ₩74,500 | ₩74,800 | ₩73,000 | ₩74,200 | -0.40% | 7.9만 |
|---|
| 2026.04.08 | ₩71,900 | ₩75,100 | ₩71,900 | ₩74,000 | +2.92% | 3.5만 |
|---|
| 2026.04.07 | ₩72,200 | ₩72,400 | ₩68,600 | ₩69,500 | -3.74% | 3.6만 |
|---|
| 2026.04.06 | ₩72,000 | ₩72,600 | ₩71,500 | ₩72,100 | +0.14% | 8.4천 |
|---|
| 2026.04.03 | ₩73,800 | ₩74,200 | ₩71,700 | ₩71,900 | -2.57% | 2.5만 |
|---|
| 2026.04.02 | ₩76,000 | ₩76,000 | ₩72,200 | ₩73,000 | -3.95% | 2만 |
|---|
| 2026.04.01 | ₩74,700 | ₩76,000 | ₩73,900 | ₩75,700 | +1.34% | 2만 |
|---|
| 2026.03.31 | ₩74,300 | ₩74,300 | ₩71,600 | ₩72,200 | -2.83% | 4만 |
|---|
| 2026.03.30 | ₩77,900 | ₩78,300 | ₩74,400 | ₩75,400 | -3.21% | 7.9만 |
|---|
| 2026.03.27 | ₩82,700 | ₩82,800 | ₩78,300 | ₩79,400 | -3.99% | 10.4만 |
|---|
| 2026.03.26 | ₩91,700 | ₩92,000 | ₩89,700 | ₩90,200 | -1.64% | 5.5만 |
|---|
| 2026.03.25 | ₩92,200 | ₩92,400 | ₩90,900 | ₩91,200 | -1.08% | 2.9만 |
|---|
| 2026.03.24 | ₩91,500 | ₩91,900 | ₩89,500 | ₩91,600 | +0.11% | 11.3만 |
|---|
| 2026.03.23 | ₩91,600 | ₩92,000 | ₩89,500 | ₩89,700 | -2.07% | 3.6만 |
|---|
| 2026.03.20 | ₩89,800 | ₩93,500 | ₩89,700 | ₩93,100 | +3.67% | 3.7만 |
|---|
| 2026.03.19 | ₩90,600 | ₩90,600 | ₩89,200 | ₩89,700 | -0.99% | 1.3만 |
|---|
| 2026.03.18 | ₩89,300 | ₩90,600 | ₩88,500 | ₩90,600 | +1.46% | 3.5만 |
|---|
| 2026.03.17 | ₩87,700 | ₩88,500 | ₩87,600 | ₩88,400 | +0.80% | 1.4만 |
|---|
| 2026.03.16 | ₩86,900 | ₩88,700 | ₩86,100 | ₩87,400 | +0.58% | 3.1만 |
|---|
| 2026.03.13 | ₩86,700 | ₩87,900 | ₩86,200 | ₩86,200 | -0.58% | 3.8만 |
|---|
| 2026.03.12 | ₩87,400 | ₩88,700 | ₩86,500 | ₩88,000 | +0.69% | 2.9만 |
|---|
| 2026.03.11 | ₩85,400 | ₩88,300 | ₩85,400 | ₩86,800 | +1.64% | 3.1만 |
|---|
| 2026.03.10 | ₩86,500 | ₩86,500 | ₩84,100 | ₩84,600 | -2.20% | 3.6만 |
|---|
| 2026.03.09 | ₩84,200 | ₩86,100 | ₩82,400 | ₩83,500 | -0.83% | 3.4만 |
|---|
| 2026.03.06 | ₩86,500 | ₩88,000 | ₩86,000 | ₩87,200 | +0.81% | 2.8만 |
|---|
| 2026.03.05 | ₩85,200 | ₩88,900 | ₩85,200 | ₩87,300 | +2.46% | 3.9만 |
|---|
| 2026.03.04 | ₩88,200 | ₩89,700 | ₩81,400 | ₩83,600 | -5.22% | 7.9만 |
|---|
| 2026.03.03 | ₩91,800 | ₩92,300 | ₩89,900 | ₩89,900 | -2.07% | 5.4만 |
|---|
| 2026.02.27 | ₩92,500 | ₩93,600 | ₩91,400 | ₩93,200 | +0.76% | 3.5만 |
|---|
| 2026.02.26 | ₩92,500 | ₩92,900 | ₩91,100 | ₩91,600 | -0.97% | 4.8만 |
|---|
| 2026.02.25 | ₩94,000 | ₩96,000 | ₩91,800 | ₩92,200 | -1.91% | 8.9만 |
|---|
| 2026.02.24 | ₩92,800 | ₩93,800 | ₩92,100 | ₩93,700 | +0.97% | 3만 |
|---|
| 2026.02.23 | ₩93,400 | ₩93,400 | ₩91,700 | ₩92,900 | -0.54% | 3.5만 |
|---|
| 2026.02.20 | ₩91,700 | ₩92,700 | ₩91,500 | ₩92,200 | +0.55% | 3.5만 |
|---|
| 2026.02.19 | ₩92,400 | ₩92,600 | ₩91,200 | ₩91,600 | -0.87% | 5.6만 |
|---|
| 2026.02.13 | ₩93,100 | ₩93,100 | ₩90,600 | ₩91,500 | -1.72% | 7만 |
|---|
| 2026.02.12 | ₩94,700 | ₩94,700 | ₩92,600 | ₩93,100 | -1.69% | 4.6만 |
|---|
| 2026.02.11 | ₩97,800 | ₩97,800 | ₩92,000 | ₩93,000 | -4.91% | 14만 |
|---|
| 2026.02.10 | ₩112,500 | ₩116,700 | ₩96,800 | ₩98,400 | -12.53% | 19.3만 |
|---|
| 2026.02.09 | ₩111,000 | ₩112,200 | ₩109,000 | ₩112,200 | +1.08% | 3.5만 |
|---|
| 2026.02.06 | ₩108,900 | ₩109,800 | ₩104,100 | ₩108,300 | -0.55% | 1.7만 |
|---|
| 2026.02.05 | ₩106,300 | ₩110,900 | ₩105,100 | ₩109,900 | +3.39% | 5.6만 |
|---|
| 2026.02.04 | ₩101,900 | ₩106,700 | ₩101,900 | ₩106,400 | +4.42% | 4.5만 |
|---|
| 2026.02.03 | ₩100,000 | ₩103,500 | ₩98,600 | ₩101,300 | +1.30% | 2.7만 |
|---|
| 2026.02.02 | ₩101,700 | ₩101,700 | ₩98,600 | ₩99,000 | -2.65% | 2.7만 |
|---|
| 2026.01.30 | ₩100,500 | ₩100,500 | ₩98,600 | ₩99,800 | -0.70% | 3.2만 |
|---|
| 2026.01.29 | ₩101,000 | ₩101,600 | ₩99,300 | ₩100,000 | -0.99% | 2.5만 |
|---|
| 2026.01.28 | ₩104,200 | ₩104,200 | ₩100,900 | ₩101,100 | -2.98% | 2.9만 |
|---|
| 2026.01.27 | ₩106,500 | ₩106,900 | ₩103,300 | ₩104,300 | -2.07% | 1.6만 |
|---|
| 2026.01.26 | ₩107,300 | ₩108,200 | ₩105,500 | ₩106,000 | -1.21% | 1.4만 |
|---|
| 2026.01.23 | ₩108,100 | ₩109,000 | ₩104,200 | ₩107,300 | -0.74% | 2.5만 |
|---|
| 2026.01.22 | ₩108,800 | ₩110,400 | ₩108,400 | ₩109,700 | +0.83% | 1.9만 |
|---|
| 2026.01.21 | ₩110,200 | ₩111,900 | ₩107,200 | ₩110,000 | -0.18% | 3.3만 |
|---|
| 2026.01.20 | ₩104,000 | ₩112,300 | ₩103,900 | ₩110,700 | +6.44% | 4.7만 |
|---|
| 2026.01.19 | ₩103,500 | ₩106,000 | ₩103,500 | ₩105,000 | +1.45% | 1.5만 |
|---|
| 2026.01.16 | ₩103,900 | ₩106,100 | ₩102,000 | ₩103,400 | -0.48% | 1.9만 |
|---|
| 2026.01.15 | ₩100,700 | ₩104,700 | ₩100,700 | ₩103,000 | +2.28% | 2.4만 |
|---|
| 2026.01.14 | ₩102,000 | ₩102,100 | ₩98,900 | ₩100,800 | -1.18% | 2.6만 |
|---|
| 2026.01.13 | ₩99,600 | ₩101,900 | ₩99,000 | ₩101,200 | +1.61% | 2.4만 |
|---|
| 2026.01.12 | ₩97,300 | ₩99,900 | ₩97,000 | ₩98,500 | +1.23% | 1.9만 |
|---|
| 2026.01.09 | ₩96,500 | ₩98,300 | ₩95,600 | ₩96,800 | +0.31% | 1.9만 |
|---|
| 2026.01.08 | ₩96,800 | ₩97,700 | ₩95,300 | ₩96,600 | -0.21% | 1.6만 |
|---|
| 2026.01.07 | ₩96,900 | ₩98,500 | ₩96,200 | ₩96,900 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩98,800 | ₩99,000 | ₩96,700 | ₩97,000 | -1.82% | 1.9만 |
|---|
| 2026.01.05 | ₩95,800 | ₩98,400 | ₩94,600 | ₩97,700 | +1.98% | 2.4만 |
|---|
| 2026.01.02 | ₩96,900 | ₩96,900 | ₩93,900 | ₩94,600 | -2.37% | 2.3만 |
|---|
| 2025.12.30 | ₩95,600 | ₩99,300 | ₩95,500 | ₩96,400 | +0.84% | 1.4만 |
|---|
| 2025.12.29 | ₩97,100 | ₩97,100 | ₩94,800 | ₩96,300 | -0.82% | 2.9만 |
|---|
| 2025.12.26 | ₩99,200 | ₩99,700 | ₩97,400 | ₩98,000 | -1.21% | 2.4만 |
|---|
| 2025.12.24 | ₩100,400 | ₩100,400 | ₩99,100 | ₩99,200 | -1.20% | 1.7만 |
|---|
| 2025.12.23 | ₩102,500 | ₩102,800 | ₩99,200 | ₩99,600 | -2.83% | 3만 |
|---|
| 2025.12.22 | ₩104,000 | ₩104,000 | ₩100,800 | ₩101,800 | -2.12% | 2만 |
|---|
| 2025.12.19 | ₩102,700 | ₩104,100 | ₩101,400 | ₩102,600 | -0.10% | 1.6만 |
|---|
| 2025.12.18 | ₩109,100 | ₩109,100 | ₩101,700 | ₩102,300 | -6.23% | 3.5만 |
|---|
| 2025.12.17 | ₩111,800 | ₩111,800 | ₩107,100 | ₩108,200 | -3.22% | 2.8만 |
|---|
| 2025.12.16 | ₩112,500 | ₩114,800 | ₩108,800 | ₩111,600 | -0.80% | 5.1만 |
|---|
| 2025.12.15 | ₩107,400 | ₩114,800 | ₩106,100 | ₩112,400 | +4.66% | 4.1만 |
|---|
| 2025.12.12 | ₩107,200 | ₩108,800 | ₩105,900 | ₩108,400 | +1.12% | 1.5만 |
|---|
| 2025.12.11 | ₩107,700 | ₩109,300 | ₩106,300 | ₩106,300 | -1.30% | 2.5만 |
|---|
| 2025.12.10 | ₩110,100 | ₩110,100 | ₩106,500 | ₩108,100 | -1.82% | 2.5만 |
|---|
| 2025.12.09 | ₩108,500 | ₩110,300 | ₩107,800 | ₩109,700 | +1.11% | 2.4만 |
|---|
| 2025.12.08 | ₩111,800 | ₩112,000 | ₩107,100 | ₩107,900 | -3.49% | 2.6만 |
|---|
| 2025.12.05 | ₩108,800 | ₩111,900 | ₩108,100 | ₩110,200 | +1.29% | 1.6만 |
|---|
| 2025.12.04 | ₩109,000 | ₩109,900 | ₩107,900 | ₩109,800 | +0.73% | 1.7만 |
|---|
| 2025.12.03 | ₩105,800 | ₩111,000 | ₩104,800 | ₩110,400 | +4.35% | 4.2만 |
|---|
| 2025.12.02 | ₩105,000 | ₩106,900 | ₩104,900 | ₩106,100 | +1.05% | 1.9만 |
|---|
| 2025.12.01 | ₩109,000 | ₩109,000 | ₩104,700 | ₩105,600 | -3.12% | 2.1만 |
|---|
| 2025.11.28 | ₩109,300 | ₩109,400 | ₩107,400 | ₩107,900 | -1.28% | 1.3만 |
|---|
| 2025.11.27 | ₩107,400 | ₩110,000 | ₩106,200 | ₩109,300 | +1.77% | 3만 |
|---|
| 2025.11.26 | ₩106,900 | ₩107,200 | ₩104,600 | ₩106,700 | -0.19% | 3.4만 |
|---|
| 2025.11.25 | ₩103,400 | ₩107,000 | ₩103,000 | ₩105,900 | +2.42% | 3.6만 |
|---|
| 2025.11.24 | ₩110,000 | ₩110,000 | ₩101,200 | ₩102,400 | -6.91% | 2.8만 |
|---|
| 2025.11.21 | ₩104,300 | ₩104,700 | ₩102,200 | ₩104,000 | -0.29% | 2.9만 |
|---|
| 2025.11.20 | ₩105,400 | ₩108,300 | ₩104,300 | ₩104,600 | -0.76% | 2.5만 |
|---|
| 2025.11.19 | ₩105,100 | ₩109,200 | ₩101,000 | ₩104,800 | -0.29% | 3만 |
|---|
| 2025.11.18 | ₩105,000 | ₩108,500 | ₩103,000 | ₩104,100 | -0.86% | 2.9만 |
|---|
| 2025.11.17 | ₩106,600 | ₩108,400 | ₩104,800 | ₩105,000 | -1.50% | 3만 |
|---|
| 2025.11.14 | ₩107,000 | ₩109,700 | ₩104,900 | ₩105,200 | -1.68% | 3만 |
|---|
| 2025.11.13 | ₩111,000 | ₩112,000 | ₩107,400 | ₩109,100 | -1.71% | 4.1만 |
|---|
| 2025.11.12 | ₩112,000 | ₩116,500 | ₩110,100 | ₩111,100 | -0.80% | 3.6만 |
|---|
| 2025.11.11 | ₩109,900 | ₩114,000 | ₩108,500 | ₩112,200 | +2.09% | 3.9만 |
|---|
| 2025.11.10 | ₩108,100 | ₩114,900 | ₩106,800 | ₩108,500 | +0.37% | 7.2만 |
|---|
| 2025.11.07 | ₩99,200 | ₩109,000 | ₩95,800 | ₩108,600 | +9.48% | 11.4만 |
|---|
| 2025.11.06 | ₩95,000 | ₩99,400 | ₩94,500 | ₩98,300 | +3.47% | 3.3만 |
|---|
| 2025.11.05 | ₩94,500 | ₩95,500 | ₩89,900 | ₩94,700 | +0.21% | 3.8만 |
|---|
| 2025.11.04 | ₩95,300 | ₩96,500 | ₩93,500 | ₩93,600 | -1.78% | 1.9만 |
|---|
| 2025.11.03 | ₩96,200 | ₩98,400 | ₩95,000 | ₩96,100 | -0.10% | 2.9만 |
|---|
| 2025.10.31 | ₩96,300 | ₩97,000 | ₩94,700 | ₩95,700 | -0.62% | 1.9만 |
|---|
| 2025.10.30 | ₩96,900 | ₩98,000 | ₩95,700 | ₩95,900 | -1.03% | 2.1만 |
|---|
| 2025.10.29 | ₩98,700 | ₩98,700 | ₩96,300 | ₩98,500 | -0.20% | 1.9만 |
|---|
| 2025.10.28 | ₩94,000 | ₩98,700 | ₩93,700 | ₩97,000 | +3.19% | 2.8만 |
|---|
| 2025.10.27 | ₩95,000 | ₩95,400 | ₩92,700 | ₩94,400 | -0.63% | 2.8만 |
|---|
| 2025.10.24 | ₩96,200 | ₩96,400 | ₩93,400 | ₩94,000 | -2.29% | 2.6만 |
|---|
| 2025.10.23 | ₩99,600 | ₩100,200 | ₩93,900 | ₩94,300 | -5.32% | 5.3만 |
|---|
| 2025.10.22 | ₩89,800 | ₩102,200 | ₩88,600 | ₩101,600 | +13.14% | 10만 |
|---|
| 2025.10.21 | ₩89,600 | ₩91,800 | ₩89,200 | ₩89,800 | +0.22% | 1.7만 |
|---|
| 2025.10.20 | ₩88,400 | ₩90,600 | ₩85,900 | ₩90,200 | +2.04% | 2만 |
|---|
| 2025.10.17 | ₩85,700 | ₩89,400 | ₩84,800 | ₩88,200 | +2.92% | 2.9만 |
|---|
| 2025.10.16 | ₩85,100 | ₩88,200 | ₩85,100 | ₩86,500 | +1.65% | 1.5만 |
|---|
| 2025.10.15 | ₩83,400 | ₩86,700 | ₩83,400 | ₩85,900 | +3.00% | 1.6만 |
|---|
| 2025.10.14 | ₩82,500 | ₩85,500 | ₩82,200 | ₩83,800 | +1.58% | 1.7만 |
|---|
| 2025.10.13 | ₩83,800 | ₩84,400 | ₩82,000 | ₩83,300 | -0.60% | 1.7만 |
|---|
| 2025.10.10 | ₩84,400 | ₩85,300 | ₩82,600 | ₩83,300 | -1.30% | 3만 |
|---|