시장 데이터를 불러오는 중
전체 종목
GST 과거 주가
083450.KQ · KOSDAQ
주요 제품·사업: GasScrubber,Chiller
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
083450.KQ · KOSDAQ
주요 제품·사업: GasScrubber,Chiller
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩55,800 | ₩58,900 | ₩55,700 | ₩57,700 | +3.41% | 23.3만 |
| 2026.10.07 | ₩55,100 | ₩56,800 | ₩54,500 | ₩56,200 | +2.00% | 14.5만 |
| 2026.10.06 | ₩54,800 | ₩56,900 | ₩54,400 | ₩56,000 | +2.19% | 19.7만 |
| 2026.10.02 | ₩54,700 | ₩54,900 | ₩52,500 | ₩53,600 | -2.01% | 22.5만 |
| 2026.10.01 | ₩51,200 | ₩55,300 | ₩50,100 | ₩55,000 | +7.42% | 34만 |
| 2026.09.30 | ₩52,600 | ₩53,400 | ₩50,600 | ₩51,000 | -3.04% | 17.2만 |
| 2026.09.29 | ₩48,750 | ₩53,200 | ₩48,750 | ₩52,900 | +8.51% | 27.8만 |
| 2026.09.28 | ₩49,900 | ₩50,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,800 |
| ₩49,400 |
| -1.00% |
| 8.5만 |
| 2026.09.23 | ₩50,000 | ₩50,100 | ₩48,500 | ₩49,250 | -1.50% | 8.9만 |
|---|
| 2026.09.22 | ₩49,100 | ₩49,800 | ₩48,300 | ₩49,050 | -0.10% | 16만 |
|---|
| 2026.09.21 | ₩46,450 | ₩48,350 | ₩45,900 | ₩48,300 | +3.98% | 11만 |
|---|
| 2026.09.18 | ₩47,450 | ₩47,500 | ₩45,850 | ₩46,300 | -2.42% | 7.4만 |
|---|
| 2026.09.17 | ₩46,300 | ₩47,100 | ₩45,750 | ₩46,550 | +0.54% | 5.8만 |
|---|
| 2026.09.16 | ₩45,250 | ₩46,450 | ₩44,600 | ₩46,400 | +2.54% | 7.5만 |
|---|
| 2026.09.15 | ₩43,350 | ₩46,950 | ₩42,850 | ₩45,800 | +5.65% | 11.5만 |
|---|
| 2026.09.14 | ₩45,200 | ₩45,200 | ₩43,500 | ₩43,700 | -3.32% | 8.5만 |
|---|
| 2026.09.11 | ₩45,300 | ₩46,400 | ₩44,550 | ₩45,600 | +0.66% | 10.6만 |
|---|
| 2026.09.10 | ₩43,800 | ₩47,800 | ₩43,600 | ₩46,950 | +7.19% | 26만 |
|---|
| 2026.09.09 | ₩43,150 | ₩44,250 | ₩43,000 | ₩43,700 | +1.27% | 6.8만 |
|---|
| 2026.09.08 | ₩43,900 | ₩44,700 | ₩42,750 | ₩42,750 | -2.62% | 7.3만 |
|---|
| 2026.09.07 | ₩44,500 | ₩45,750 | ₩43,600 | ₩43,750 | -1.69% | 11.8만 |
|---|
| 2026.09.04 | ₩41,750 | ₩43,000 | ₩41,750 | ₩43,000 | +2.99% | 11.2만 |
|---|
| 2026.09.03 | ₩44,450 | ₩44,450 | ₩40,800 | ₩41,150 | -7.42% | 14.5만 |
|---|
| 2026.09.02 | ₩42,150 | ₩45,450 | ₩41,900 | ₩44,450 | +5.46% | 12.3만 |
|---|
| 2026.09.01 | ₩44,000 | ₩44,000 | ₩42,700 | ₩43,350 | -1.48% | 4.7만 |
|---|
| 2026.08.31 | ₩43,600 | ₩44,350 | ₩42,250 | ₩44,200 | +1.38% | 8.9만 |
|---|
| 2026.08.28 | ₩45,000 | ₩45,400 | ₩44,150 | ₩44,350 | -1.44% | 6.5만 |
|---|
| 2026.08.27 | ₩46,100 | ₩46,100 | ₩44,000 | ₩45,100 | -2.17% | 9.7만 |
|---|
| 2026.08.26 | ₩44,850 | ₩45,100 | ₩43,600 | ₩44,800 | -0.11% | 7.5만 |
|---|
| 2026.08.25 | ₩43,750 | ₩45,550 | ₩41,100 | ₩45,050 | +2.97% | 16.1만 |
|---|
| 2026.08.24 | ₩43,000 | ₩46,200 | ₩42,900 | ₩44,650 | +3.84% | 15.4만 |
|---|
| 2026.08.21 | ₩44,450 | ₩44,800 | ₩42,900 | ₩43,000 | -3.26% | 11.3만 |
|---|
| 2026.08.20 | ₩46,450 | ₩47,000 | ₩45,400 | ₩45,850 | -1.29% | 8.4만 |
|---|
| 2026.08.19 | ₩45,100 | ₩47,500 | ₩44,400 | ₩45,950 | +1.88% | 12.9만 |
|---|
| 2026.08.18 | ₩49,950 | ₩50,500 | ₩46,350 | ₩47,100 | -5.71% | 24.4만 |
|---|
| 2026.08.14 | ₩50,900 | ₩51,300 | ₩48,250 | ₩49,300 | -3.14% | 12.3만 |
|---|
| 2026.08.13 | ₩51,600 | ₩52,500 | ₩50,200 | ₩50,500 | -2.13% | 11.5만 |
|---|
| 2026.08.12 | ₩50,700 | ₩51,500 | ₩49,350 | ₩50,900 | +0.39% | 13.4만 |
|---|
| 2026.08.11 | ₩48,900 | ₩53,400 | ₩47,600 | ₩50,800 | +3.89% | 18.2만 |
|---|
| 2026.08.10 | ₩48,700 | ₩51,000 | ₩48,200 | ₩49,500 | +1.64% | 15.4만 |
|---|
| 2026.08.07 | ₩50,000 | ₩50,700 | ₩47,200 | ₩48,600 | -2.80% | 31.3만 |
|---|
| 2026.08.06 | ₩46,750 | ₩47,000 | ₩44,800 | ₩46,000 | -1.60% | 8.6만 |
|---|
| 2026.08.05 | ₩47,750 | ₩48,950 | ₩46,600 | ₩47,600 | -0.31% | 12.1만 |
|---|
| 2026.08.04 | ₩45,000 | ₩46,850 | ₩44,150 | ₩45,600 | +1.33% | 11.9만 |
|---|
| 2026.08.03 | ₩42,300 | ₩44,950 | ₩42,250 | ₩43,950 | +3.90% | 10.6만 |
|---|
| 2026.07.31 | ₩40,300 | ₩42,950 | ₩39,700 | ₩42,850 | +6.33% | 25.9만 |
|---|
| 2026.07.30 | ₩34,600 | ₩38,100 | ₩34,600 | ₩35,950 | +3.90% | 16만 |
|---|
| 2026.07.29 | ₩38,850 | ₩39,850 | ₩33,050 | ₩35,950 | -7.46% | 25.3만 |
|---|
| 2026.07.28 | ₩41,000 | ₩41,450 | ₩37,300 | ₩38,200 | -6.83% | 16.7만 |
|---|
| 2026.07.27 | ₩41,150 | ₩45,850 | ₩41,000 | ₩44,000 | +6.93% | 20.2만 |
|---|
| 2026.07.24 | ₩42,900 | ₩42,900 | ₩39,950 | ₩40,150 | -6.41% | 11.8만 |
|---|
| 2026.07.23 | ₩43,000 | ₩44,000 | ₩41,650 | ₩43,600 | +1.40% | 10.2만 |
|---|
| 2026.07.22 | ₩45,500 | ₩46,550 | ₩42,350 | ₩42,350 | -6.92% | 11.3만 |
|---|
| 2026.07.21 | ₩43,150 | ₩43,950 | ₩41,800 | ₩43,300 | +0.35% | 8.6만 |
|---|
| 2026.07.20 | ₩42,300 | ₩45,200 | ₩42,200 | ₩43,200 | +2.13% | 15.6만 |
|---|
| 2026.07.16 | ₩46,450 | ₩46,950 | ₩44,100 | ₩44,850 | -3.44% | 8.3만 |
|---|
| 2026.07.15 | ₩48,200 | ₩49,100 | ₩47,550 | ₩48,350 | +0.31% | 12.4만 |
|---|
| 2026.07.14 | ₩45,200 | ₩47,700 | ₩42,800 | ₩46,250 | +2.32% | 17.8만 |
|---|
| 2026.07.13 | ₩48,550 | ₩50,500 | ₩45,500 | ₩45,550 | -6.18% | 14.1만 |
|---|
| 2026.07.10 | ₩45,250 | ₩49,750 | ₩45,000 | ₩48,550 | +7.29% | 20.6만 |
|---|
| 2026.07.09 | ₩42,500 | ₩45,300 | ₩41,500 | ₩43,300 | +1.88% | 13.8만 |
|---|
| 2026.07.08 | ₩42,850 | ₩44,700 | ₩41,050 | ₩42,300 | -1.28% | 20.6만 |
|---|
| 2026.07.07 | ₩46,250 | ₩48,200 | ₩42,850 | ₩44,450 | -3.89% | 17.8만 |
|---|
| 2026.07.06 | ₩49,550 | ₩49,750 | ₩44,950 | ₩47,000 | -5.15% | 18.7만 |
|---|
| 2026.07.03 | ₩48,000 | ₩49,700 | ₩45,800 | ₩49,450 | +3.02% | 16.6만 |
|---|
| 2026.07.02 | ₩51,000 | ₩51,300 | ₩48,100 | ₩48,350 | -5.20% | 20.2만 |
|---|
| 2026.07.01 | ₩55,400 | ₩57,100 | ₩53,000 | ₩54,300 | -1.99% | 28만 |
|---|
| 2026.06.30 | ₩52,000 | ₩56,300 | ₩51,400 | ₩55,300 | +6.35% | 25.7만 |
|---|
| 2026.06.29 | ₩49,000 | ₩52,900 | ₩48,500 | ₩51,900 | +5.92% | 28.7만 |
|---|
| 2026.06.26 | ₩49,000 | ₩50,000 | ₩45,850 | ₩47,200 | -3.67% | 34.3만 |
|---|
| 2026.06.25 | ₩52,400 | ₩52,700 | ₩48,500 | ₩49,450 | -5.63% | 22.9만 |
|---|
| 2026.06.24 | ₩50,200 | ₩51,400 | ₩48,500 | ₩50,400 | +0.40% | 18.2만 |
|---|
| 2026.06.23 | ₩55,800 | ₩56,000 | ₩49,750 | ₩49,800 | -10.75% | 33.7만 |
|---|
| 2026.06.22 | ₩52,800 | ₩58,300 | ₩52,600 | ₩56,000 | +6.06% | 23.9만 |
|---|
| 2026.06.19 | ₩58,900 | ₩59,000 | ₩52,700 | ₩54,500 | -7.47% | 32.5만 |
|---|
| 2026.06.18 | ₩58,500 | ₩59,900 | ₩56,700 | ₩57,500 | -1.71% | 29.8만 |
|---|
| 2026.06.17 | ₩59,600 | ₩61,900 | ₩57,100 | ₩58,400 | -2.01% | 27.2만 |
|---|
| 2026.06.16 | ₩64,500 | ₩64,600 | ₩59,500 | ₩59,800 | -7.29% | 34.8만 |
|---|
| 2026.06.15 | ₩67,200 | ₩67,500 | ₩62,300 | ₩64,300 | -4.32% | 34.9만 |
|---|
| 2026.06.12 | ₩63,800 | ₩68,600 | ₩62,600 | ₩64,900 | +1.72% | 85만 |
|---|
| 2026.06.11 | ₩56,800 | ₩61,400 | ₩54,100 | ₩60,000 | +5.63% | 51.8만 |
|---|
| 2026.06.10 | ₩53,200 | ₩59,900 | ₩53,100 | ₩57,600 | +8.27% | 18 |
|---|
| 2026.06.09 | ₩49,500 | ₩55,900 | ₩49,150 | ₩55,100 | +11.31% | 45.3만 |
|---|
| 2026.06.08 | ₩46,000 | ₩49,200 | ₩45,750 | ₩46,900 | +1.96% | 25.9만 |
|---|
| 2026.06.05 | ₩53,200 | ₩54,300 | ₩50,400 | ₩51,700 | -2.82% | 23.9만 |
|---|
| 2026.06.04 | ₩49,800 | ₩57,600 | ₩49,150 | ₩55,000 | +10.44% | 54.3만 |
|---|
| 2026.06.02 | ₩49,900 | ₩51,300 | ₩47,550 | ₩48,200 | -3.41% | 40.7만 |
|---|
| 2026.06.01 | ₩51,700 | ₩54,400 | ₩50,200 | ₩51,900 | +0.39% | 38.3만 |
|---|
| 2026.05.29 | ₩56,100 | ₩56,600 | ₩51,400 | ₩53,800 | -4.10% | 46.2만 |
|---|
| 2026.05.28 | ₩58,500 | ₩59,000 | ₩52,800 | ₩54,900 | -6.15% | 53.5만 |
|---|
| 2026.05.27 | ₩65,200 | ₩67,800 | ₩59,000 | ₩60,200 | -7.67% | 90.7만 |
|---|
| 2026.05.26 | ₩60,900 | ₩62,200 | ₩58,000 | ₩59,300 | -2.63% | 35.5만 |
|---|
| 2026.05.22 | ₩59,600 | ₩61,600 | ₩58,000 | ₩59,000 | -1.01% | 31.3만 |
|---|
| 2026.05.21 | ₩57,600 | ₩58,000 | ₩55,300 | ₩57,500 | -0.17% | 26.3만 |
|---|
| 2026.05.20 | ₩53,900 | ₩56,600 | ₩51,900 | ₩54,300 | +0.74% | 33.1만 |
|---|
| 2026.05.19 | ₩58,300 | ₩58,700 | ₩54,000 | ₩54,900 | -5.83% | 30.6만 |
|---|
| 2026.05.18 | ₩57,400 | ₩60,600 | ₩54,400 | ₩59,500 | +3.66% | 36.2만 |
|---|
| 2026.05.15 | ₩64,000 | ₩64,000 | ₩58,000 | ₩59,100 | -7.66% | 53.8만 |
|---|
| 2026.05.14 | ₩66,300 | ₩67,100 | ₩63,700 | ₩64,600 | -2.56% | 28만 |
|---|
| 2026.05.13 | ₩60,700 | ₩67,300 | ₩59,600 | ₩66,500 | +9.56% | 48만 |
|---|
| 2026.05.12 | ₩68,100 | ₩68,400 | ₩59,500 | ₩63,700 | -6.46% | 68.4만 |
|---|
| 2026.05.11 | ₩70,000 | ₩70,800 | ₩62,700 | ₩65,200 | -6.86% | 87.3만 |
|---|
| 2026.05.08 | ₩56,600 | ₩59,300 | ₩56,100 | ₩58,700 | +3.71% | 24.4만 |
|---|
| 2026.05.07 | ₩60,000 | ₩60,000 | ₩56,000 | ₩58,000 | -3.33% | 49.1만 |
|---|
| 2026.05.06 | ₩51,700 | ₩61,100 | ₩50,500 | ₩56,900 | +10.06% | 129.7만 |
|---|
| 2026.05.04 | ₩50,400 | ₩50,800 | ₩48,950 | ₩50,100 | -0.60% | 29.6만 |
|---|
| 2026.04.30 | ₩50,300 | ₩52,300 | ₩48,250 | ₩48,500 | -3.58% | 38.2만 |
|---|
| 2026.04.29 | ₩44,950 | ₩50,300 | ₩44,950 | ₩49,600 | +10.34% | 47.7만 |
|---|
| 2026.04.28 | ₩46,000 | ₩46,750 | ₩44,750 | ₩46,200 | +0.43% | 24.8만 |
|---|
| 2026.04.27 | ₩45,150 | ₩47,600 | ₩45,100 | ₩47,150 | +4.43% | 41.2만 |
|---|
| 2026.04.24 | ₩44,300 | ₩45,200 | ₩43,050 | ₩44,400 | +0.23% | 36.6만 |
|---|
| 2026.04.23 | ₩46,650 | ₩46,800 | ₩44,350 | ₩45,350 | -2.79% | 44.7만 |
|---|
| 2026.04.22 | ₩42,600 | ₩45,150 | ₩42,350 | ₩44,750 | +5.05% | 56.9만 |
|---|
| 2026.04.21 | ₩43,300 | ₩43,750 | ₩42,250 | ₩43,250 | -0.12% | 44.1만 |
|---|
| 2026.04.20 | ₩43,250 | ₩43,500 | ₩40,900 | ₩43,150 | -0.23% | 49.6만 |
|---|
| 2026.04.17 | ₩42,250 | ₩43,250 | ₩41,650 | ₩42,500 | +0.59% | 45.5만 |
|---|
| 2026.04.16 | ₩40,900 | ₩42,850 | ₩39,150 | ₩41,750 | +2.08% | 76.7만 |
|---|
| 2026.04.15 | ₩40,150 | ₩40,150 | ₩38,650 | ₩39,650 | -1.25% | 57.4만 |
|---|
| 2026.04.14 | ₩38,650 | ₩39,350 | ₩37,700 | ₩39,100 | +1.16% | 103.8만 |
|---|
| 2026.04.13 | ₩31,050 | ₩37,000 | ₩31,000 | ₩36,900 | +18.84% | 129.7만 |
|---|
| 2026.04.10 | ₩31,000 | ₩32,450 | ₩30,650 | ₩32,350 | +4.35% | 45.4만 |
|---|
| 2026.04.09 | ₩29,350 | ₩31,450 | ₩29,100 | ₩30,500 | +3.92% | 57.1만 |
|---|
| 2026.04.08 | ₩28,600 | ₩29,750 | ₩28,400 | ₩29,550 | +3.32% | 43.3만 |
|---|
| 2026.04.07 | ₩26,500 | ₩28,100 | ₩26,000 | ₩27,100 | +2.26% | 44만 |
|---|
| 2026.04.06 | ₩25,950 | ₩26,550 | ₩25,500 | ₩25,750 | -0.77% | 10.8만 |
|---|
| 2026.04.03 | ₩26,200 | ₩26,300 | ₩25,300 | ₩25,850 | -1.34% | 10.9만 |
|---|
| 2026.04.02 | ₩27,450 | ₩27,600 | ₩25,050 | ₩25,550 | -6.92% | 43.3만 |
|---|
| 2026.04.01 | ₩26,000 | ₩27,350 | ₩25,900 | ₩27,250 | +4.81% | 19.3만 |
|---|
| 2026.03.31 | ₩24,750 | ₩25,850 | ₩24,350 | ₩24,800 | +0.20% | 15.4만 |
|---|
| 2026.03.30 | ₩25,800 | ₩25,800 | ₩25,100 | ₩25,500 | -1.16% | 29.6만 |
|---|
| 2026.03.27 | ₩25,800 | ₩27,500 | ₩25,800 | ₩27,050 | +4.84% | 36.6만 |
|---|
| 2026.03.26 | ₩29,500 | ₩29,500 | ₩27,600 | ₩27,750 | -5.93% | 36.5만 |
|---|
| 2026.03.25 | ₩29,000 | ₩29,950 | ₩28,900 | ₩29,700 | +2.41% | 24.8만 |
|---|
| 2026.03.24 | ₩29,300 | ₩29,800 | ₩27,750 | ₩28,450 | -2.90% | 21.4만 |
|---|
| 2026.03.23 | ₩29,050 | ₩29,700 | ₩28,350 | ₩28,350 | -2.41% | 18.2만 |
|---|
| 2026.03.20 | ₩30,100 | ₩30,250 | ₩29,200 | ₩30,100 | 0.00% | 31.3만 |
|---|
| 2026.03.19 | ₩29,850 | ₩30,700 | ₩29,700 | ₩30,000 | +0.50% | 22.1만 |
|---|
| 2026.03.18 | ₩30,300 | ₩30,950 | ₩29,950 | ₩30,950 | +2.15% | 27.2만 |
|---|
| 2026.03.17 | ₩31,200 | ₩31,400 | ₩29,600 | ₩29,700 | -4.81% | 27.9만 |
|---|
| 2026.03.16 | ₩29,600 | ₩30,500 | ₩29,200 | ₩30,450 | +2.87% | 28.6만 |
|---|
| 2026.03.13 | ₩28,350 | ₩29,950 | ₩28,250 | ₩29,650 | +4.59% | 21.5만 |
|---|
| 2026.03.12 | ₩28,900 | ₩29,800 | ₩28,850 | ₩29,400 | +1.73% | 18.3만 |
|---|
| 2026.03.11 | ₩30,700 | ₩30,850 | ₩28,850 | ₩29,450 | -4.07% | 39.4만 |
|---|
| 2026.03.10 | ₩31,500 | ₩31,600 | ₩29,650 | ₩30,150 | -4.29% | 37만 |
|---|
| 2026.03.09 | ₩31,000 | ₩31,200 | ₩28,200 | ₩29,350 | -5.32% | 63.6만 |
|---|
| 2026.03.06 | ₩29,700 | ₩34,050 | ₩29,650 | ₩33,450 | +12.63% | 107.3만 |
|---|
| 2026.03.05 | ₩28,500 | ₩31,450 | ₩27,950 | ₩30,200 | +5.96% | 53.4만 |
|---|
| 2026.03.04 | ₩28,000 | ₩30,150 | ₩26,300 | ₩26,500 | -5.36% | 66.7만 |
|---|
| 2026.03.03 | ₩30,500 | ₩32,450 | ₩29,650 | ₩29,650 | -2.79% | 44만 |
|---|
| 2026.02.27 | ₩31,100 | ₩32,200 | ₩30,500 | ₩31,750 | +2.09% | 42.7만 |
|---|
| 2026.02.26 | ₩31,450 | ₩32,600 | ₩30,600 | ₩32,250 | +2.54% | 52.9만 |
|---|
| 2026.02.25 | ₩32,900 | ₩32,950 | ₩30,300 | ₩30,600 | -6.99% | 68.2만 |
|---|
| 2026.02.24 | ₩29,450 | ₩30,450 | ₩28,950 | ₩30,250 | +2.72% | 32.9만 |
|---|
| 2026.02.23 | ₩30,300 | ₩30,850 | ₩29,000 | ₩29,400 | -2.97% | 41.6만 |
|---|
| 2026.02.20 | ₩29,650 | ₩30,500 | ₩29,150 | ₩29,850 | +0.67% | 30.3만 |
|---|
| 2026.02.19 | ₩29,250 | ₩30,200 | ₩28,750 | ₩29,850 | +2.05% | 39만 |
|---|
| 2026.02.13 | ₩28,500 | ₩28,850 | ₩28,200 | ₩28,550 | +0.18% | 19.8만 |
|---|
| 2026.02.12 | ₩29,550 | ₩29,950 | ₩28,750 | ₩29,150 | -1.35% | 31.6만 |
|---|
| 2026.02.11 | ₩28,800 | ₩29,400 | ₩28,100 | ₩28,750 | -0.17% | 20.7만 |
|---|
| 2026.02.10 | ₩29,250 | ₩29,400 | ₩28,350 | ₩28,450 | -2.74% | 19.4만 |
|---|
| 2026.02.09 | ₩28,300 | ₩29,500 | ₩28,200 | ₩29,300 | +3.53% | 38.2만 |
|---|
| 2026.02.06 | ₩26,600 | ₩27,600 | ₩25,600 | ₩27,100 | +1.88% | 23.9만 |
|---|
| 2026.02.05 | ₩28,250 | ₩28,550 | ₩27,500 | ₩27,600 | -2.30% | 28.2만 |
|---|
| 2026.02.04 | ₩28,750 | ₩29,500 | ₩28,400 | ₩28,950 | +0.70% | 35.7만 |
|---|
| 2026.02.03 | ₩28,350 | ₩29,400 | ₩28,050 | ₩29,300 | +3.35% | 31.3만 |
|---|
| 2026.02.02 | ₩28,250 | ₩29,100 | ₩27,100 | ₩27,250 | -3.54% | 44만 |
|---|
| 2026.01.30 | ₩28,700 | ₩30,300 | ₩28,200 | ₩29,200 | +1.74% | 86.1만 |
|---|
| 2026.01.29 | ₩31,050 | ₩31,050 | ₩27,850 | ₩29,050 | -6.44% | 90만 |
|---|
| 2026.01.28 | ₩29,200 | ₩30,450 | ₩28,450 | ₩30,300 | +3.77% | 91.7만 |
|---|
| 2026.01.27 | ₩27,550 | ₩28,550 | ₩27,150 | ₩28,350 | +2.90% | 42.5만 |
|---|
| 2026.01.26 | ₩26,200 | ₩27,550 | ₩26,000 | ₩27,350 | +4.39% | 42.1만 |
|---|
| 2026.01.23 | ₩25,900 | ₩26,150 | ₩25,400 | ₩26,000 | +0.39% | 29.2만 |
|---|
| 2026.01.22 | ₩26,800 | ₩26,900 | ₩25,650 | ₩25,750 | -3.92% | 29.2만 |
|---|
| 2026.01.21 | ₩26,150 | ₩26,850 | ₩25,550 | ₩26,050 | -0.38% | 27.3만 |
|---|
| 2026.01.20 | ₩27,450 | ₩27,500 | ₩26,300 | ₩26,950 | -1.82% | 29.1만 |
|---|
| 2026.01.19 | ₩27,200 | ₩27,650 | ₩26,850 | ₩27,500 | +1.10% | 24.3만 |
|---|
| 2026.01.16 | ₩28,400 | ₩28,450 | ₩27,200 | ₩27,600 | -2.82% | 35.6만 |
|---|
| 2026.01.15 | ₩27,500 | ₩27,650 | ₩27,050 | ₩27,500 | 0.00% | 21.8만 |
|---|
| 2026.01.14 | ₩27,400 | ₩28,150 | ₩27,200 | ₩27,600 | +0.73% | 29.8만 |
|---|
| 2026.01.13 | ₩27,800 | ₩27,900 | ₩27,050 | ₩27,550 | -0.90% | 25.6만 |
|---|
| 2026.01.12 | ₩27,600 | ₩27,800 | ₩26,900 | ₩27,300 | -1.09% | 32만 |
|---|
| 2026.01.09 | ₩27,250 | ₩27,900 | ₩26,500 | ₩27,200 | -0.18% | 35.1만 |
|---|
| 2026.01.08 | ₩28,200 | ₩28,900 | ₩27,300 | ₩27,350 | -3.01% | 85.2만 |
|---|
| 2026.01.07 | ₩31,100 | ₩31,150 | ₩28,250 | ₩28,700 | -7.72% | 148.1만 |
|---|
| 2026.01.06 | ₩31,300 | ₩32,150 | ₩30,800 | ₩32,050 | +2.40% | 55.2만 |
|---|
| 2026.01.05 | ₩31,300 | ₩32,800 | ₩30,550 | ₩32,300 | +3.19% | 130.4만 |
|---|
| 2026.01.02 | ₩28,550 | ₩30,400 | ₩28,200 | ₩30,400 | +6.48% | 112.8만 |
|---|
| 2025.12.30 | ₩26,850 | ₩30,000 | ₩26,850 | ₩28,850 | +7.45% | 164.3만 |
|---|
| 2025.12.29 | ₩26,900 | ₩27,250 | ₩26,500 | ₩27,050 | +0.56% | 34.6만 |
|---|
| 2025.12.26 | ₩27,100 | ₩27,600 | ₩26,450 | ₩26,650 | -1.66% | 52.2만 |
|---|
| 2025.12.24 | ₩28,100 | ₩28,500 | ₩26,500 | ₩27,050 | -3.74% | 96.1만 |
|---|
| 2025.12.23 | ₩25,450 | ₩29,650 | ₩24,850 | ₩29,300 | +15.13% | 188.1만 |
|---|
| 2025.12.22 | ₩24,150 | ₩25,350 | ₩24,150 | ₩25,100 | +3.93% | 25.9만 |
|---|
| 2025.12.19 | ₩24,400 | ₩24,400 | ₩23,550 | ₩23,700 | -2.87% | 13.7만 |
|---|
| 2025.12.18 | ₩23,300 | ₩24,200 | ₩23,100 | ₩23,800 | +2.15% | 17.4만 |
|---|
| 2025.12.17 | ₩23,150 | ₩24,050 | ₩22,950 | ₩24,000 | +3.67% | 19.3만 |
|---|
| 2025.12.16 | ₩24,400 | ₩24,400 | ₩22,800 | ₩22,900 | -6.15% | 52.8만 |
|---|
| 2025.12.15 | ₩24,300 | ₩24,700 | ₩24,050 | ₩24,450 | +0.62% | 14.3만 |
|---|
| 2025.12.12 | ₩25,350 | ₩25,400 | ₩24,900 | ₩25,200 | -0.59% | 18.9만 |
|---|
| 2025.12.11 | ₩26,200 | ₩26,200 | ₩25,300 | ₩25,300 | -3.44% | 14.5만 |
|---|
| 2025.12.10 | ₩25,700 | ₩26,350 | ₩25,550 | ₩25,800 | +0.39% | 18.1만 |
|---|
| 2025.12.09 | ₩25,600 | ₩25,900 | ₩25,400 | ₩25,500 | -0.39% | 10.8만 |
|---|
| 2025.12.08 | ₩25,950 | ₩25,950 | ₩25,250 | ₩25,700 | -0.96% | 14.5만 |
|---|
| 2025.12.05 | ₩25,950 | ₩26,000 | ₩25,150 | ₩25,850 | -0.39% | 14만 |
|---|
| 2025.12.04 | ₩26,300 | ₩26,350 | ₩25,450 | ₩25,650 | -2.47% | 16.5만 |
|---|
| 2025.12.03 | ₩26,150 | ₩26,550 | ₩25,975 | ₩26,400 | +0.96% | 15.4만 |
|---|
| 2025.12.02 | ₩26,650 | ₩26,850 | ₩25,850 | ₩25,850 | -3.00% | 25.6만 |
|---|
| 2025.12.01 | ₩27,200 | ₩27,200 | ₩26,050 | ₩26,400 | -2.94% | 23.4만 |
|---|
| 2025.11.28 | ₩25,350 | ₩26,550 | ₩25,050 | ₩26,450 | +4.34% | 27.8만 |
|---|
| 2025.11.27 | ₩25,700 | ₩25,800 | ₩25,000 | ₩25,150 | -2.14% | 14.8만 |
|---|
| 2025.11.26 | ₩25,500 | ₩25,600 | ₩24,650 | ₩25,350 | -0.59% | 23.7만 |
|---|
| 2025.11.25 | ₩25,750 | ₩26,000 | ₩24,800 | ₩25,150 | -2.33% | 19.2만 |
|---|
| 2025.11.24 | ₩25,550 | ₩25,600 | ₩24,550 | ₩24,900 | -2.54% | 25.3만 |
|---|
| 2025.11.21 | ₩25,850 | ₩26,200 | ₩25,050 | ₩25,200 | -2.51% | 35.2만 |
|---|
| 2025.11.20 | ₩28,800 | ₩28,850 | ₩27,500 | ₩27,800 | -3.47% | 32만 |
|---|
| 2025.11.19 | ₩28,200 | ₩28,350 | ₩26,500 | ₩27,550 | -2.30% | 35.2만 |
|---|
| 2025.11.18 | ₩28,600 | ₩29,250 | ₩28,100 | ₩28,300 | -1.05% | 31.5만 |
|---|
| 2025.11.17 | ₩28,300 | ₩29,800 | ₩27,800 | ₩29,650 | +4.77% | 44.9만 |
|---|
| 2025.11.14 | ₩28,050 | ₩28,400 | ₩27,300 | ₩27,500 | -1.96% | 41.7만 |
|---|
| 2025.11.13 | ₩29,950 | ₩30,450 | ₩29,050 | ₩29,600 | -1.17% | 44.4만 |
|---|
| 2025.11.12 | ₩29,900 | ₩30,400 | ₩28,250 | ₩30,300 | +1.34% | 74.9만 |
|---|
| 2025.11.11 | ₩27,900 | ₩31,050 | ₩27,700 | ₩28,850 | +3.41% | 130.8만 |
|---|
| 2025.11.10 | ₩26,650 | ₩27,850 | ₩25,650 | ₩27,250 | +2.25% | 40.8만 |
|---|
| 2025.11.07 | ₩28,450 | ₩28,900 | ₩26,100 | ₩26,700 | -6.15% | 93.1만 |
|---|
| 2025.11.06 | ₩27,550 | ₩28,650 | ₩26,700 | ₩27,950 | +1.45% | 46.2만 |
|---|
| 2025.11.05 | ₩27,400 | ₩27,550 | ₩25,700 | ₩26,600 | -2.92% | 46.9만 |
|---|
| 2025.11.04 | ₩28,900 | ₩29,500 | ₩27,800 | ₩28,500 | -1.38% | 82.5만 |
|---|
| 2025.11.03 | ₩26,100 | ₩27,500 | ₩25,700 | ₩27,200 | +4.21% | 51.7만 |
|---|
| 2025.10.31 | ₩25,350 | ₩25,800 | ₩24,950 | ₩25,800 | +1.78% | 18.6만 |
|---|
| 2025.10.30 | ₩25,700 | ₩26,000 | ₩25,150 | ₩25,600 | -0.39% | 20.5만 |
|---|
| 2025.10.29 | ₩25,850 | ₩25,850 | ₩24,600 | ₩25,550 | -1.16% | 22.2만 |
|---|
| 2025.10.28 | ₩25,350 | ₩26,600 | ₩25,100 | ₩25,400 | +0.20% | 28.7만 |
|---|
| 2025.10.27 | ₩25,850 | ₩25,850 | ₩24,800 | ₩25,600 | -0.97% | 23.5만 |
|---|
| 2025.10.24 | ₩24,700 | ₩25,450 | ₩24,200 | ₩25,150 | +1.82% | 35.4만 |
|---|
| 2025.10.23 | ₩23,850 | ₩24,250 | ₩23,550 | ₩23,950 | +0.42% | 16.9만 |
|---|
| 2025.10.22 | ₩24,450 | ₩24,450 | ₩23,500 | ₩24,250 | -0.82% | 25만 |
|---|
| 2025.10.21 | ₩25,950 | ₩25,950 | ₩24,200 | ₩24,450 | -5.78% | 38.7만 |
|---|
| 2025.10.20 | ₩25,450 | ₩26,050 | ₩25,150 | ₩25,400 | -0.20% | 23.8만 |
|---|
| 2025.10.17 | ₩25,600 | ₩26,200 | ₩25,100 | ₩25,150 | -1.76% | 29.1만 |
|---|
| 2025.10.16 | ₩25,700 | ₩26,400 | ₩25,500 | ₩26,150 | +1.75% | 23.3만 |
|---|
| 2025.10.15 | ₩25,450 | ₩26,200 | ₩24,850 | ₩26,000 | +2.16% | 31.6만 |
|---|
| 2025.10.14 | ₩26,700 | ₩26,850 | ₩24,750 | ₩25,200 | -5.62% | 61.1만 |
|---|
| 2025.10.13 | ₩24,500 | ₩26,000 | ₩24,450 | ₩26,000 | +6.12% | 28.4만 |
|---|
| 2025.10.10 | ₩25,850 | ₩26,250 | ₩25,250 | ₩25,550 | -1.16% | 54.2만 |
|---|