시장 데이터를 불러오는 중
전체 종목
대주전자재료 과거 주가
078600.KQ · KOSDAQ
주요 제품·사업: 전도성페이스트,태양전지 페이스트,고분자재료,PIG,이차전지용음극재료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078600.KQ · KOSDAQ
주요 제품·사업: 전도성페이스트,태양전지 페이스트,고분자재료,PIG,이차전지용음극재료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩112,500 | ₩117,900 | ₩110,800 | ₩114,600 | +1.87% | 33.2만 |
| 2026.10.07 | ₩111,400 | ₩113,700 | ₩108,800 | ₩112,000 | +0.54% | 21만 |
| 2026.10.06 | ₩112,600 | ₩114,900 | ₩109,100 | ₩111,400 | -1.07% | 30.9만 |
| 2026.10.02 | ₩98,100 | ₩110,400 | ₩97,200 | ₩108,300 | +10.40% | 56.4만 |
| 2026.10.01 | ₩93,100 | ₩98,000 | ₩92,400 | ₩96,800 | +3.97% | 16.6만 |
| 2026.09.30 | ₩90,700 | ₩95,100 | ₩90,200 | ₩94,400 | +4.08% | 17.1만 |
| 2026.09.29 | ₩90,900 | ₩90,900 | ₩88,200 | ₩89,800 | -1.21% | 12.4만 |
| 2026.09.28 | ₩86,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,300 |
| ₩92,800 |
| +7.53% |
| 31만 |
| 2026.09.23 | ₩87,800 | ₩87,900 | ₩85,500 | ₩86,200 | -1.82% | 7만 |
|---|
| 2026.09.22 | ₩90,100 | ₩90,100 | ₩86,700 | ₩86,900 | -3.55% | 10.8만 |
|---|
| 2026.09.21 | ₩89,800 | ₩89,900 | ₩86,600 | ₩88,900 | -1.00% | 12만 |
|---|
| 2026.09.18 | ₩87,500 | ₩88,300 | ₩86,700 | ₩88,000 | +0.57% | 7.5만 |
|---|
| 2026.09.17 | ₩87,500 | ₩87,500 | ₩85,800 | ₩86,300 | -1.37% | 5.7만 |
|---|
| 2026.09.16 | ₩87,400 | ₩88,000 | ₩85,400 | ₩87,100 | -0.34% | 9.9만 |
|---|
| 2026.09.15 | ₩83,000 | ₩88,000 | ₩82,300 | ₩86,600 | +4.34% | 9.6만 |
|---|
| 2026.09.14 | ₩84,200 | ₩84,700 | ₩82,600 | ₩82,900 | -1.54% | 5.9만 |
|---|
| 2026.09.11 | ₩84,000 | ₩88,100 | ₩83,900 | ₩85,000 | +1.19% | 12.4만 |
|---|
| 2026.09.10 | ₩85,300 | ₩87,300 | ₩82,900 | ₩87,000 | +1.99% | 9.6만 |
|---|
| 2026.09.09 | ₩83,100 | ₩87,800 | ₩83,100 | ₩87,400 | +5.17% | 10.1만 |
|---|
| 2026.09.08 | ₩86,400 | ₩86,700 | ₩83,000 | ₩83,100 | -3.82% | 8.5만 |
|---|
| 2026.09.07 | ₩85,700 | ₩86,300 | ₩83,800 | ₩85,800 | +0.12% | 6.3만 |
|---|
| 2026.09.04 | ₩83,600 | ₩85,900 | ₩83,300 | ₩84,600 | +1.20% | 7.4만 |
|---|
| 2026.09.03 | ₩85,100 | ₩86,100 | ₩81,400 | ₩82,600 | -2.94% | 7.5만 |
|---|
| 2026.09.02 | ₩88,100 | ₩88,700 | ₩83,900 | ₩84,000 | -4.65% | 17.6만 |
|---|
| 2026.09.01 | ₩92,600 | ₩97,700 | ₩89,900 | ₩91,300 | -1.40% | 31.1만 |
|---|
| 2026.08.31 | ₩91,000 | ₩92,900 | ₩88,500 | ₩92,200 | +1.32% | 13.5만 |
|---|
| 2026.08.28 | ₩91,400 | ₩93,100 | ₩90,200 | ₩91,800 | +0.44% | 10.4만 |
|---|
| 2026.08.27 | ₩86,500 | ₩93,300 | ₩85,800 | ₩92,500 | +6.94% | 22.5만 |
|---|
| 2026.08.26 | ₩87,500 | ₩88,500 | ₩83,600 | ₩86,100 | -1.60% | 10.3만 |
|---|
| 2026.08.25 | ₩85,600 | ₩87,800 | ₩81,100 | ₩87,700 | +2.45% | 7.9만 |
|---|
| 2026.08.24 | ₩83,900 | ₩89,100 | ₩83,800 | ₩87,600 | +4.41% | 12만 |
|---|
| 2026.08.21 | ₩88,900 | ₩88,900 | ₩82,000 | ₩82,900 | -6.75% | 12.7만 |
|---|
| 2026.08.20 | ₩89,100 | ₩90,700 | ₩86,200 | ₩87,300 | -2.02% | 8.4만 |
|---|
| 2026.08.19 | ₩83,200 | ₩90,000 | ₩83,200 | ₩87,200 | +4.81% | 10.1만 |
|---|
| 2026.08.18 | ₩94,900 | ₩94,900 | ₩86,300 | ₩86,900 | -8.43% | 19.1만 |
|---|
| 2026.08.14 | ₩96,000 | ₩97,800 | ₩91,400 | ₩95,600 | -0.42% | 15.4만 |
|---|
| 2026.08.13 | ₩95,500 | ₩98,000 | ₩94,000 | ₩94,800 | -0.73% | 13.5만 |
|---|
| 2026.08.12 | ₩93,800 | ₩95,700 | ₩91,000 | ₩95,200 | +1.49% | 14.2만 |
|---|
| 2026.08.11 | ₩97,200 | ₩98,700 | ₩93,200 | ₩94,400 | -2.88% | 21.1만 |
|---|
| 2026.08.10 | ₩91,000 | ₩99,100 | ₩89,200 | ₩98,500 | +8.24% | 35만 |
|---|
| 2026.08.07 | ₩90,100 | ₩92,800 | ₩84,000 | ₩88,200 | -2.11% | 22.5만 |
|---|
| 2026.08.06 | ₩84,600 | ₩89,900 | ₩83,800 | ₩87,500 | +3.43% | 20.7만 |
|---|
| 2026.08.05 | ₩85,500 | ₩87,300 | ₩83,800 | ₩85,400 | -0.12% | 19.5만 |
|---|
| 2026.08.04 | ₩87,100 | ₩89,000 | ₩78,400 | ₩85,200 | -2.18% | 74.1만 |
|---|
| 2026.08.03 | ₩69,300 | ₩76,000 | ₩68,500 | ₩72,700 | +4.91% | 9.2만 |
|---|
| 2026.07.31 | ₩66,600 | ₩72,000 | ₩65,600 | ₩70,900 | +6.46% | 12.9만 |
|---|
| 2026.07.30 | ₩60,000 | ₩65,900 | ₩60,000 | ₩62,400 | +4.00% | 12.4만 |
|---|
| 2026.07.29 | ₩68,200 | ₩69,900 | ₩59,100 | ₩63,600 | -6.74% | 18.9만 |
|---|
| 2026.07.28 | ₩71,800 | ₩72,600 | ₩66,500 | ₩67,600 | -5.85% | 14만 |
|---|
| 2026.07.27 | ₩77,800 | ₩77,900 | ₩74,500 | ₩75,700 | -2.70% | 8.6만 |
|---|
| 2026.07.24 | ₩78,600 | ₩78,800 | ₩74,200 | ₩75,300 | -4.20% | 10.4만 |
|---|
| 2026.07.23 | ₩73,500 | ₩81,200 | ₩72,000 | ₩81,200 | +10.48% | 12.9만 |
|---|
| 2026.07.22 | ₩74,500 | ₩77,700 | ₩72,900 | ₩73,000 | -2.01% | 7.2만 |
|---|
| 2026.07.21 | ₩71,400 | ₩73,200 | ₩69,300 | ₩72,300 | +1.26% | 6.8만 |
|---|
| 2026.07.20 | ₩74,000 | ₩75,400 | ₩70,700 | ₩71,600 | -3.24% | 10만 |
|---|
| 2026.07.16 | ₩83,400 | ₩83,500 | ₩75,800 | ₩76,300 | -8.51% | 11.9만 |
|---|
| 2026.07.15 | ₩78,000 | ₩83,000 | ₩78,000 | ₩82,200 | +5.38% | 11.9만 |
|---|
| 2026.07.14 | ₩83,200 | ₩83,200 | ₩73,300 | ₩76,300 | -8.29% | 15.8만 |
|---|
| 2026.07.13 | ₩84,200 | ₩88,900 | ₩81,000 | ₩81,000 | -3.80% | 22만 |
|---|
| 2026.07.10 | ₩75,600 | ₩83,900 | ₩75,600 | ₩81,600 | +7.94% | 17.1만 |
|---|
| 2026.07.09 | ₩74,000 | ₩78,500 | ₩71,900 | ₩74,600 | +0.81% | 13.5만 |
|---|
| 2026.07.08 | ₩77,900 | ₩80,000 | ₩73,400 | ₩74,200 | -4.75% | 18.1만 |
|---|
| 2026.07.07 | ₩84,800 | ₩87,700 | ₩79,100 | ₩81,500 | -3.89% | 16.6만 |
|---|
| 2026.07.06 | ₩89,000 | ₩89,200 | ₩83,000 | ₩85,600 | -3.82% | 11.4만 |
|---|
| 2026.07.03 | ₩87,600 | ₩89,700 | ₩80,200 | ₩89,000 | +1.60% | 19.8만 |
|---|
| 2026.07.02 | ₩94,600 | ₩95,400 | ₩87,400 | ₩87,600 | -7.40% | 14.4만 |
|---|
| 2026.07.01 | ₩101,200 | ₩102,500 | ₩94,900 | ₩95,700 | -5.43% | 12.1만 |
|---|
| 2026.06.30 | ₩98,000 | ₩99,000 | ₩94,000 | ₩97,300 | -0.71% | 12.2만 |
|---|
| 2026.06.29 | ₩87,400 | ₩98,500 | ₩87,400 | ₩98,400 | +12.59% | 19.6만 |
|---|
| 2026.06.26 | ₩92,300 | ₩94,900 | ₩85,700 | ₩87,900 | -4.77% | 21.6만 |
|---|
| 2026.06.25 | ₩100,300 | ₩103,900 | ₩93,900 | ₩94,900 | -5.38% | 20.2만 |
|---|
| 2026.06.24 | ₩98,900 | ₩103,700 | ₩98,000 | ₩100,700 | +1.82% | 12.8만 |
|---|
| 2026.06.23 | ₩111,900 | ₩114,500 | ₩98,800 | ₩98,900 | -11.62% | 29만 |
|---|
| 2026.06.22 | ₩111,800 | ₩115,000 | ₩108,000 | ₩113,700 | +1.70% | 15.3만 |
|---|
| 2026.06.19 | ₩116,200 | ₩118,100 | ₩109,300 | ₩111,600 | -3.96% | 23.5만 |
|---|
| 2026.06.18 | ₩120,400 | ₩120,400 | ₩113,800 | ₩116,800 | -2.99% | 31.6만 |
|---|
| 2026.06.17 | ₩128,400 | ₩129,000 | ₩119,100 | ₩119,200 | -7.17% | 24.4만 |
|---|
| 2026.06.16 | ₩123,500 | ₩132,400 | ₩121,300 | ₩130,300 | +5.51% | 38.3만 |
|---|
| 2026.06.15 | ₩122,500 | ₩123,400 | ₩117,300 | ₩122,500 | 0.00% | 22.6만 |
|---|
| 2026.06.12 | ₩122,100 | ₩127,700 | ₩118,800 | ₩120,800 | -1.06% | 33.2만 |
|---|
| 2026.06.11 | ₩112,300 | ₩117,100 | ₩107,400 | ₩117,100 | +4.27% | 24.5만 |
|---|
| 2026.06.10 | ₩116,200 | ₩124,300 | ₩111,700 | ₩115,000 | -1.03% | 14 |
|---|
| 2026.06.09 | ₩109,500 | ₩115,400 | ₩103,700 | ₩113,300 | +3.47% | 42.7만 |
|---|
| 2026.06.08 | ₩111,800 | ₩114,000 | ₩106,500 | ₩108,500 | -2.95% | 19.8만 |
|---|
| 2026.06.05 | ₩126,200 | ₩126,300 | ₩118,500 | ₩122,100 | -3.25% | 16.2만 |
|---|
| 2026.06.04 | ₩126,000 | ₩133,500 | ₩124,000 | ₩130,100 | +3.25% | 22.8만 |
|---|
| 2026.06.02 | ₩137,700 | ₩144,800 | ₩125,400 | ₩126,000 | -8.50% | 36.1만 |
|---|
| 2026.06.01 | ₩148,500 | ₩149,900 | ₩138,100 | ₩141,300 | -4.85% | 43.9만 |
|---|
| 2026.05.29 | ₩156,700 | ₩159,200 | ₩150,500 | ₩153,100 | -2.30% | 34.6만 |
|---|
| 2026.05.28 | ₩153,000 | ₩161,100 | ₩148,100 | ₩153,500 | +0.33% | 34.8만 |
|---|
| 2026.05.27 | ₩166,600 | ₩166,700 | ₩149,700 | ₩150,100 | -9.90% | 41.4만 |
|---|
| 2026.05.26 | ₩157,100 | ₩168,800 | ₩152,500 | ₩162,100 | +3.18% | 57.2만 |
|---|
| 2026.05.22 | ₩135,000 | ₩162,800 | ₩135,000 | ₩156,800 | +16.15% | 80.8만 |
|---|
| 2026.05.21 | ₩138,700 | ₩139,900 | ₩131,100 | ₩132,500 | -4.47% | 42.1만 |
|---|
| 2026.05.20 | ₩142,900 | ₩143,900 | ₩130,100 | ₩135,800 | -4.97% | 37.3만 |
|---|
| 2026.05.19 | ₩161,800 | ₩166,600 | ₩146,300 | ₩146,700 | -9.33% | 41.3만 |
|---|
| 2026.05.18 | ₩153,500 | ₩161,800 | ₩149,700 | ₩157,000 | +2.28% | 44.6만 |
|---|
| 2026.05.15 | ₩162,100 | ₩168,100 | ₩146,500 | ₩149,500 | -7.77% | 68.4만 |
|---|
| 2026.05.14 | ₩145,300 | ₩158,000 | ₩138,800 | ₩155,500 | +7.02% | 65.1만 |
|---|
| 2026.05.13 | ₩145,400 | ₩148,100 | ₩138,000 | ₩142,500 | -1.99% | 27.8만 |
|---|
| 2026.05.12 | ₩150,100 | ₩156,400 | ₩143,700 | ₩147,400 | -1.80% | 51.5만 |
|---|
| 2026.05.11 | ₩148,900 | ₩149,300 | ₩142,900 | ₩145,900 | -2.01% | 31.4만 |
|---|
| 2026.05.08 | ₩150,600 | ₩151,600 | ₩146,450 | ₩149,900 | -0.46% | 20.3만 |
|---|
| 2026.05.07 | ₩163,400 | ₩163,600 | ₩150,000 | ₩150,700 | -7.77% | 32.5만 |
|---|
| 2026.05.06 | ₩165,000 | ₩165,400 | ₩154,600 | ₩158,600 | -3.88% | 28만 |
|---|
| 2026.05.04 | ₩162,300 | ₩163,000 | ₩156,700 | ₩157,500 | -2.96% | 25만 |
|---|
| 2026.04.30 | ₩167,900 | ₩168,000 | ₩158,200 | ₩158,500 | -5.60% | 25.1만 |
|---|
| 2026.04.29 | ₩170,100 | ₩172,700 | ₩164,200 | ₩166,600 | -2.06% | 24.7만 |
|---|
| 2026.04.28 | ₩172,000 | ₩173,600 | ₩164,000 | ₩165,800 | -3.60% | 32.7만 |
|---|
| 2026.04.27 | ₩175,600 | ₩177,900 | ₩167,500 | ₩170,300 | -3.02% | 68.9만 |
|---|
| 2026.04.24 | ₩142,700 | ₩183,300 | ₩139,500 | ₩182,800 | +28.10% | 183.3만 |
|---|
| 2026.04.23 | ₩146,600 | ₩146,700 | ₩137,000 | ₩141,000 | -3.82% | 23.9만 |
|---|
| 2026.04.22 | ₩150,400 | ₩150,400 | ₩143,000 | ₩145,300 | -3.39% | 34.9만 |
|---|
| 2026.04.21 | ₩133,900 | ₩153,500 | ₩133,600 | ₩149,400 | +11.58% | 98만 |
|---|
| 2026.04.20 | ₩132,800 | ₩136,600 | ₩127,500 | ₩130,000 | -2.11% | 20.1만 |
|---|
| 2026.04.17 | ₩136,300 | ₩136,500 | ₩132,400 | ₩132,800 | -2.57% | 17.6만 |
|---|
| 2026.04.16 | ₩137,300 | ₩137,400 | ₩128,100 | ₩132,500 | -3.50% | 31.1만 |
|---|
| 2026.04.15 | ₩118,900 | ₩137,000 | ₩118,600 | ₩136,000 | +14.38% | 90.7만 |
|---|
| 2026.04.14 | ₩122,500 | ₩122,500 | ₩112,600 | ₩116,300 | -5.06% | 46.1만 |
|---|
| 2026.04.13 | ₩120,700 | ₩122,900 | ₩119,100 | ₩119,300 | -1.16% | 12.5만 |
|---|
| 2026.04.10 | ₩118,700 | ₩127,900 | ₩117,550 | ₩123,800 | +4.30% | 30만 |
|---|
| 2026.04.09 | ₩117,000 | ₩119,000 | ₩115,700 | ₩116,600 | -0.34% | 13.4만 |
|---|
| 2026.04.08 | ₩121,000 | ₩121,000 | ₩113,800 | ₩117,000 | -3.31% | 27.5만 |
|---|
| 2026.04.07 | ₩120,600 | ₩121,700 | ₩111,500 | ₩113,400 | -5.97% | 18.5만 |
|---|
| 2026.04.06 | ₩122,100 | ₩125,200 | ₩117,500 | ₩118,500 | -2.95% | 17.6만 |
|---|
| 2026.04.03 | ₩121,400 | ₩125,900 | ₩118,700 | ₩121,100 | -0.25% | 24.3만 |
|---|
| 2026.04.02 | ₩127,700 | ₩129,200 | ₩115,500 | ₩118,000 | -7.60% | 35.1만 |
|---|
| 2026.04.01 | ₩127,700 | ₩129,000 | ₩120,100 | ₩127,500 | -0.16% | 30.9만 |
|---|
| 2026.03.31 | ₩130,600 | ₩134,800 | ₩123,100 | ₩126,100 | -3.45% | 27.5만 |
|---|
| 2026.03.30 | ₩125,900 | ₩132,400 | ₩122,800 | ₩128,300 | +1.91% | 24.8만 |
|---|
| 2026.03.27 | ₩129,500 | ₩138,500 | ₩126,600 | ₩130,200 | +0.54% | 32.8만 |
|---|
| 2026.03.26 | ₩125,800 | ₩136,800 | ₩124,700 | ₩132,500 | +5.33% | 58.7만 |
|---|
| 2026.03.25 | ₩122,500 | ₩129,000 | ₩121,200 | ₩126,200 | +3.02% | 30만 |
|---|
| 2026.03.24 | ₩129,200 | ₩129,200 | ₩111,300 | ₩118,100 | -8.59% | 41.6만 |
|---|
| 2026.03.23 | ₩123,000 | ₩129,300 | ₩122,500 | ₩124,700 | +1.38% | 32.9만 |
|---|
| 2026.03.20 | ₩123,800 | ₩129,300 | ₩120,700 | ₩126,200 | +1.94% | 58.1만 |
|---|
| 2026.03.19 | ₩114,800 | ₩122,400 | ₩114,600 | ₩119,700 | +4.27% | 34.6만 |
|---|
| 2026.03.18 | ₩119,400 | ₩121,700 | ₩116,000 | ₩118,500 | -0.75% | 32만 |
|---|
| 2026.03.17 | ₩116,000 | ₩118,800 | ₩111,500 | ₩113,300 | -2.33% | 40.4만 |
|---|
| 2026.03.16 | ₩109,300 | ₩112,300 | ₩107,600 | ₩110,700 | +1.28% | 20만 |
|---|
| 2026.03.13 | ₩108,000 | ₩113,000 | ₩106,800 | ₩109,700 | +1.57% | 49.8만 |
|---|
| 2026.03.12 | ₩105,100 | ₩114,300 | ₩104,500 | ₩111,400 | +5.99% | 52.2만 |
|---|
| 2026.03.11 | ₩115,100 | ₩117,000 | ₩103,900 | ₩106,000 | -7.91% | 46.8만 |
|---|
| 2026.03.10 | ₩123,500 | ₩124,600 | ₩111,000 | ₩114,000 | -7.69% | 54.2만 |
|---|
| 2026.03.09 | ₩112,900 | ₩118,800 | ₩111,100 | ₩116,000 | +2.75% | 60.9만 |
|---|
| 2026.03.06 | ₩102,400 | ₩122,900 | ₩100,700 | ₩118,800 | +16.02% | 201.3만 |
|---|
| 2026.03.05 | ₩86,100 | ₩101,000 | ₩85,100 | ₩96,400 | +11.96% | 66.1만 |
|---|
| 2026.03.04 | ₩87,000 | ₩91,000 | ₩76,100 | ₩77,700 | -10.69% | 55.7만 |
|---|
| 2026.03.03 | ₩96,900 | ₩99,900 | ₩92,300 | ₩92,800 | -4.23% | 32.9만 |
|---|
| 2026.02.27 | ₩95,200 | ₩103,400 | ₩95,100 | ₩100,700 | +5.78% | 48.5만 |
|---|
| 2026.02.26 | ₩98,300 | ₩98,900 | ₩96,200 | ₩96,800 | -1.53% | 17.7만 |
|---|
| 2026.02.25 | ₩100,500 | ₩100,600 | ₩96,400 | ₩96,800 | -3.68% | 27.9만 |
|---|
| 2026.02.24 | ₩98,000 | ₩101,600 | ₩95,000 | ₩99,700 | +1.73% | 87만 |
|---|
| 2026.02.23 | ₩95,500 | ₩96,300 | ₩93,400 | ₩94,000 | -1.57% | 32.4만 |
|---|
| 2026.02.20 | ₩93,700 | ₩94,700 | ₩92,200 | ₩92,400 | -1.39% | 19.9만 |
|---|
| 2026.02.19 | ₩87,500 | ₩95,800 | ₩86,600 | ₩94,700 | +8.23% | 60.2만 |
|---|
| 2026.02.13 | ₩87,800 | ₩89,100 | ₩85,700 | ₩86,500 | -1.48% | 24.3만 |
|---|
| 2026.02.12 | ₩92,000 | ₩92,200 | ₩87,000 | ₩89,700 | -2.50% | 42.6만 |
|---|
| 2026.02.11 | ₩93,800 | ₩95,200 | ₩90,800 | ₩92,400 | -1.49% | 46.8만 |
|---|
| 2026.02.10 | ₩95,900 | ₩99,400 | ₩93,100 | ₩95,500 | -0.42% | 146.5만 |
|---|
| 2026.02.09 | ₩73,500 | ₩92,500 | ₩73,100 | ₩91,100 | +23.95% | 229만 |
|---|
| 2026.02.06 | ₩71,600 | ₩73,500 | ₩69,900 | ₩71,500 | -0.14% | 14.9만 |
|---|
| 2026.02.05 | ₩76,100 | ₩78,500 | ₩74,100 | ₩74,700 | -1.84% | 20.3만 |
|---|
| 2026.02.04 | ₩76,000 | ₩78,900 | ₩75,400 | ₩77,300 | +1.71% | 19.1만 |
|---|
| 2026.02.03 | ₩77,500 | ₩77,900 | ₩73,900 | ₩76,600 | -1.16% | 23.6만 |
|---|
| 2026.02.02 | ₩73,000 | ₩79,000 | ₩72,600 | ₩75,700 | +3.70% | 42.8만 |
|---|
| 2026.01.30 | ₩79,200 | ₩80,700 | ₩75,700 | ₩75,800 | -4.29% | 36만 |
|---|
| 2026.01.29 | ₩80,400 | ₩82,000 | ₩74,500 | ₩79,500 | -1.12% | 43.1만 |
|---|
| 2026.01.28 | ₩76,200 | ₩78,700 | ₩75,600 | ₩78,700 | +3.28% | 47.2만 |
|---|
| 2026.01.27 | ₩74,400 | ₩77,600 | ₩73,600 | ₩75,700 | +1.75% | 36.5만 |
|---|
| 2026.01.26 | ₩73,300 | ₩76,700 | ₩73,000 | ₩76,100 | +3.82% | 69.8만 |
|---|
| 2026.01.23 | ₩75,000 | ₩75,000 | ₩67,200 | ₩70,500 | -6.00% | 75.4만 |
|---|
| 2026.01.22 | ₩62,500 | ₩68,400 | ₩62,200 | ₩67,900 | +8.64% | 73.7만 |
|---|
| 2026.01.21 | ₩61,500 | ₩62,400 | ₩60,300 | ₩61,800 | +0.49% | 14.3만 |
|---|
| 2026.01.20 | ₩62,400 | ₩64,700 | ₩61,500 | ₩63,200 | +1.28% | 22.6만 |
|---|
| 2026.01.19 | ₩59,400 | ₩61,900 | ₩59,000 | ₩61,800 | +4.04% | 18.6만 |
|---|
| 2026.01.16 | ₩60,900 | ₩61,800 | ₩59,000 | ₩59,400 | -2.46% | 18.5만 |
|---|
| 2026.01.15 | ₩60,400 | ₩61,400 | ₩59,900 | ₩61,100 | +1.16% | 9.7만 |
|---|
| 2026.01.14 | ₩61,400 | ₩61,400 | ₩60,200 | ₩60,500 | -1.47% | 9.7만 |
|---|
| 2026.01.13 | ₩61,300 | ₩61,800 | ₩60,400 | ₩61,800 | +0.82% | 11.5만 |
|---|
| 2026.01.12 | ₩59,400 | ₩61,200 | ₩59,300 | ₩60,800 | +2.36% | 9.1만 |
|---|
| 2026.01.09 | ₩59,500 | ₩60,200 | ₩58,900 | ₩59,900 | +0.67% | 7만 |
|---|
| 2026.01.08 | ₩60,500 | ₩60,800 | ₩59,100 | ₩59,100 | -2.31% | 14.8만 |
|---|
| 2026.01.07 | ₩62,200 | ₩62,600 | ₩60,000 | ₩60,400 | -2.89% | 15.3만 |
|---|
| 2026.01.06 | ₩62,800 | ₩63,300 | ₩62,000 | ₩62,000 | -1.27% | 11.6만 |
|---|
| 2026.01.05 | ₩60,800 | ₩62,800 | ₩60,700 | ₩62,100 | +2.14% | 13.8만 |
|---|
| 2026.01.02 | ₩63,600 | ₩63,700 | ₩60,900 | ₩61,000 | -4.09% | 17.3만 |
|---|
| 2025.12.30 | ₩65,700 | ₩66,000 | ₩63,300 | ₩63,500 | -3.35% | 15.2만 |
|---|
| 2025.12.29 | ₩66,300 | ₩67,000 | ₩65,600 | ₩66,200 | -0.15% | 7.5만 |
|---|
| 2025.12.26 | ₩68,200 | ₩68,200 | ₩66,500 | ₩67,000 | -1.76% | 6.7만 |
|---|
| 2025.12.24 | ₩68,200 | ₩68,700 | ₩67,100 | ₩67,400 | -1.17% | 6.1만 |
|---|
| 2025.12.23 | ₩68,700 | ₩68,700 | ₩67,200 | ₩67,500 | -1.75% | 4.9만 |
|---|
| 2025.12.22 | ₩67,500 | ₩68,000 | ₩66,600 | ₩67,800 | +0.44% | 6.5만 |
|---|
| 2025.12.19 | ₩67,800 | ₩68,300 | ₩64,200 | ₩66,500 | -1.92% | 13.8만 |
|---|
| 2025.12.18 | ₩69,000 | ₩69,200 | ₩66,900 | ₩67,100 | -2.75% | 14.6만 |
|---|
| 2025.12.17 | ₩71,400 | ₩71,800 | ₩70,000 | ₩70,300 | -1.54% | 8.7만 |
|---|
| 2025.12.16 | ₩75,000 | ₩75,600 | ₩70,700 | ₩71,200 | -5.07% | 16.4만 |
|---|
| 2025.12.15 | ₩74,100 | ₩77,300 | ₩73,900 | ₩75,800 | +2.29% | 8.7만 |
|---|
| 2025.12.12 | ₩75,100 | ₩76,100 | ₩74,600 | ₩75,600 | +0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩77,200 | ₩77,200 | ₩74,000 | ₩74,600 | -3.37% | 11.8만 |
|---|
| 2025.12.10 | ₩79,000 | ₩80,000 | ₩76,100 | ₩76,200 | -3.54% | 11.6만 |
|---|
| 2025.12.09 | ₩75,900 | ₩77,800 | ₩75,000 | ₩77,400 | +1.98% | 12.5만 |
|---|
| 2025.12.08 | ₩75,100 | ₩76,900 | ₩74,500 | ₩76,500 | +1.86% | 16.6만 |
|---|
| 2025.12.05 | ₩75,000 | ₩75,700 | ₩72,800 | ₩74,300 | -0.93% | 12.5만 |
|---|
| 2025.12.04 | ₩76,000 | ₩76,200 | ₩73,600 | ₩74,700 | -1.71% | 22만 |
|---|
| 2025.12.03 | ₩76,200 | ₩76,400 | ₩75,300 | ₩76,000 | -0.26% | 7.2만 |
|---|
| 2025.12.02 | ₩75,700 | ₩76,800 | ₩74,500 | ₩76,200 | +0.66% | 8.8만 |
|---|
| 2025.12.01 | ₩75,100 | ₩76,400 | ₩73,600 | ₩75,600 | +0.67% | 13.7만 |
|---|
| 2025.11.28 | ₩72,900 | ₩73,900 | ₩72,500 | ₩73,600 | +0.96% | 7.4만 |
|---|
| 2025.11.27 | ₩71,800 | ₩72,600 | ₩71,000 | ₩71,600 | -0.28% | 3.4만 |
|---|
| 2025.11.26 | ₩68,700 | ₩71,300 | ₩68,700 | ₩71,200 | +3.64% | 6.4만 |
|---|
| 2025.11.25 | ₩69,600 | ₩70,200 | ₩68,000 | ₩68,400 | -1.72% | 3.7만 |
|---|
| 2025.11.24 | ₩70,000 | ₩70,600 | ₩68,200 | ₩68,400 | -2.29% | 7.2만 |
|---|
| 2025.11.21 | ₩70,900 | ₩71,500 | ₩69,600 | ₩69,800 | -1.55% | 7.6만 |
|---|
| 2025.11.20 | ₩74,000 | ₩74,900 | ₩73,000 | ₩73,500 | -0.68% | 6만 |
|---|
| 2025.11.19 | ₩74,000 | ₩74,300 | ₩72,100 | ₩73,100 | -1.22% | 7.1만 |
|---|
| 2025.11.18 | ₩76,600 | ₩77,900 | ₩72,600 | ₩73,000 | -4.70% | 17.2만 |
|---|
| 2025.11.17 | ₩75,000 | ₩75,000 | ₩72,700 | ₩73,000 | -2.67% | 5.7만 |
|---|
| 2025.11.14 | ₩75,700 | ₩75,900 | ₩73,300 | ₩73,900 | -2.38% | 15.4만 |
|---|
| 2025.11.13 | ₩76,100 | ₩78,000 | ₩75,000 | ₩77,700 | +2.10% | 9.7만 |
|---|
| 2025.11.12 | ₩75,800 | ₩77,300 | ₩74,500 | ₩76,100 | +0.40% | 7.8만 |
|---|
| 2025.11.11 | ₩77,100 | ₩77,600 | ₩73,400 | ₩74,700 | -3.11% | 11만 |
|---|
| 2025.11.10 | ₩72,700 | ₩76,200 | ₩71,500 | ₩75,900 | +4.40% | 10.4만 |
|---|
| 2025.11.07 | ₩74,800 | ₩75,000 | ₩70,600 | ₩71,800 | -4.01% | 12.5만 |
|---|
| 2025.11.06 | ₩76,500 | ₩78,100 | ₩75,500 | ₩76,000 | -0.65% | 11.2만 |
|---|
| 2025.11.05 | ₩76,900 | ₩77,400 | ₩72,200 | ₩74,800 | -2.73% | 16.2만 |
|---|
| 2025.11.04 | ₩78,800 | ₩80,800 | ₩77,700 | ₩78,400 | -0.51% | 21만 |
|---|
| 2025.11.03 | ₩77,200 | ₩77,300 | ₩75,200 | ₩77,000 | -0.26% | 8.6만 |
|---|
| 2025.10.31 | ₩75,700 | ₩77,400 | ₩75,400 | ₩75,600 | -0.13% | 13.5만 |
|---|
| 2025.10.30 | ₩80,100 | ₩81,300 | ₩76,500 | ₩77,000 | -3.87% | 19.9만 |
|---|
| 2025.10.29 | ₩81,100 | ₩81,800 | ₩79,800 | ₩80,800 | -0.37% | 13.5만 |
|---|
| 2025.10.28 | ₩81,300 | ₩82,600 | ₩79,300 | ₩81,700 | +0.49% | 22.4만 |
|---|
| 2025.10.27 | ₩87,000 | ₩87,000 | ₩80,300 | ₩82,400 | -5.29% | 47.8만 |
|---|
| 2025.10.24 | ₩74,300 | ₩82,900 | ₩74,200 | ₩81,900 | +10.23% | 79.8만 |
|---|
| 2025.10.23 | ₩75,100 | ₩75,700 | ₩73,400 | ₩73,700 | -1.86% | 12.3만 |
|---|
| 2025.10.22 | ₩76,700 | ₩77,800 | ₩74,300 | ₩75,500 | -1.56% | 22.5만 |
|---|
| 2025.10.21 | ₩73,800 | ₩78,700 | ₩72,500 | ₩75,100 | +1.76% | 41만 |
|---|
| 2025.10.20 | ₩74,200 | ₩74,700 | ₩71,700 | ₩73,900 | -0.40% | 17.6만 |
|---|
| 2025.10.17 | ₩73,200 | ₩77,600 | ₩71,600 | ₩75,300 | +2.87% | 63.6만 |
|---|
| 2025.10.16 | ₩68,300 | ₩71,900 | ₩68,000 | ₩71,800 | +5.12% | 32.2만 |
|---|
| 2025.10.15 | ₩68,600 | ₩68,700 | ₩67,100 | ₩68,000 | -0.87% | 9.3만 |
|---|
| 2025.10.14 | ₩67,500 | ₩69,500 | ₩67,000 | ₩67,600 | +0.15% | 19.4만 |
|---|
| 2025.10.13 | ₩64,000 | ₩67,000 | ₩63,100 | ₩66,500 | +3.91% | 8.1만 |
|---|
| 2025.10.10 | ₩66,100 | ₩66,100 | ₩63,700 | ₩64,900 | -1.82% | 10만 |
|---|