시장 데이터를 불러오는 중
전체 종목
KPX홀딩스 과거 주가
092230.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092230.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩95,400 | ₩96,700 | ₩95,400 | ₩95,600 | +0.21% | 916 |
| 2026.10.07 | ₩95,200 | ₩96,300 | ₩94,400 | ₩95,700 | +0.53% | 867 |
| 2026.10.06 | ₩96,300 | ₩96,300 | ₩94,300 | ₩95,900 | -0.42% | 2.2천 |
| 2026.10.02 | ₩95,800 | ₩96,500 | ₩94,200 | ₩96,100 | +0.31% | 1.1천 |
| 2026.10.01 | ₩96,500 | ₩97,800 | ₩94,400 | ₩96,500 | 0.00% | 1.8천 |
| 2026.09.30 | ₩97,200 | ₩97,200 | ₩95,300 | ₩96,500 | -0.72% | 904 |
| 2026.09.29 | ₩96,300 | ₩97,400 | ₩95,000 | ₩96,100 | -0.21% | 750 |
| 2026.09.28 | ₩95,200 | ₩97,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,100 |
| ₩96,900 |
| +1.79% |
| 2천 |
| 2026.09.23 | ₩96,700 | ₩97,300 | ₩95,300 | ₩95,300 | -1.45% | 1.4천 |
|---|
| 2026.09.22 | ₩95,800 | ₩97,800 | ₩95,800 | ₩96,300 | +0.52% | 2.8천 |
|---|
| 2026.09.21 | ₩98,000 | ₩98,000 | ₩95,800 | ₩96,700 | -1.33% | 862 |
|---|
| 2026.09.18 | ₩97,500 | ₩98,700 | ₩96,000 | ₩96,500 | -1.03% | 3천 |
|---|
| 2026.09.17 | ₩97,400 | ₩97,500 | ₩94,200 | ₩97,500 | +0.10% | 2.7천 |
|---|
| 2026.09.16 | ₩99,000 | ₩99,000 | ₩96,100 | ₩96,200 | -2.83% | 1.5천 |
|---|
| 2026.09.15 | ₩98,200 | ₩99,700 | ₩97,000 | ₩98,000 | -0.20% | 3.3천 |
|---|
| 2026.09.14 | ₩99,200 | ₩99,900 | ₩97,100 | ₩99,400 | +0.20% | 1.3천 |
|---|
| 2026.09.11 | ₩99,800 | ₩99,800 | ₩97,300 | ₩97,700 | -2.10% | 1.9천 |
|---|
| 2026.09.10 | ₩99,000 | ₩100,500 | ₩96,300 | ₩100,500 | +1.52% | 1.7천 |
|---|
| 2026.09.09 | ₩96,000 | ₩98,400 | ₩95,600 | ₩98,000 | +2.08% | 1.4천 |
|---|
| 2026.09.08 | ₩98,900 | ₩98,900 | ₩95,000 | ₩96,000 | -2.93% | 2.1천 |
|---|
| 2026.09.07 | ₩99,200 | ₩99,200 | ₩97,400 | ₩98,000 | -1.21% | 1.3천 |
|---|
| 2026.09.04 | ₩99,800 | ₩101,600 | ₩97,700 | ₩98,600 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩99,600 | ₩100,900 | ₩97,800 | ₩98,900 | -0.70% | 2.9천 |
|---|
| 2026.09.02 | ₩100,300 | ₩102,000 | ₩98,000 | ₩98,900 | -1.40% | 3.2천 |
|---|
| 2026.09.01 | ₩103,500 | ₩103,800 | ₩101,200 | ₩102,000 | -1.45% | 4.6천 |
|---|
| 2026.08.31 | ₩103,800 | ₩105,400 | ₩102,500 | ₩103,500 | -0.29% | 4천 |
|---|
| 2026.08.28 | ₩101,800 | ₩104,900 | ₩99,400 | ₩104,300 | +2.46% | 5.9천 |
|---|
| 2026.08.27 | ₩101,700 | ₩102,900 | ₩100,600 | ₩101,700 | 0.00% | 3.2천 |
|---|
| 2026.08.26 | ₩102,500 | ₩102,500 | ₩98,600 | ₩101,500 | -0.98% | 8.7천 |
|---|
| 2026.08.25 | ₩98,600 | ₩103,900 | ₩96,400 | ₩102,500 | +3.96% | 1.2만 |
|---|
| 2026.08.24 | ₩94,200 | ₩98,100 | ₩93,500 | ₩97,800 | +3.82% | 3.6천 |
|---|
| 2026.08.21 | ₩96,200 | ₩96,200 | ₩92,700 | ₩94,200 | -2.08% | 4.9천 |
|---|
| 2026.08.20 | ₩97,600 | ₩97,600 | ₩94,500 | ₩96,200 | -1.43% | 3.5천 |
|---|
| 2026.08.19 | ₩98,000 | ₩98,200 | ₩93,400 | ₩97,400 | -0.61% | 8.7천 |
|---|
| 2026.08.18 | ₩96,000 | ₩98,200 | ₩94,300 | ₩98,200 | +2.29% | 8.7천 |
|---|
| 2026.08.14 | ₩86,500 | ₩93,000 | ₩85,500 | ₩93,000 | +7.51% | 1.1만 |
|---|
| 2026.08.13 | ₩87,400 | ₩87,400 | ₩85,900 | ₩86,600 | -0.92% | 2천 |
|---|
| 2026.08.12 | ₩89,000 | ₩89,000 | ₩86,500 | ₩86,800 | -2.47% | 2.3천 |
|---|
| 2026.08.11 | ₩87,900 | ₩88,800 | ₩87,300 | ₩88,600 | +0.80% | 3.5천 |
|---|
| 2026.08.10 | ₩87,500 | ₩88,000 | ₩86,100 | ₩87,900 | +0.46% | 2.3천 |
|---|
| 2026.08.07 | ₩87,600 | ₩87,600 | ₩86,400 | ₩87,500 | -0.11% | 2천 |
|---|
| 2026.08.06 | ₩87,400 | ₩87,900 | ₩85,700 | ₩86,700 | -0.80% | 3.1천 |
|---|
| 2026.08.05 | ₩86,300 | ₩87,800 | ₩85,500 | ₩86,000 | -0.35% | 1.6천 |
|---|
| 2026.08.04 | ₩84,600 | ₩85,500 | ₩83,200 | ₩85,500 | +1.06% | 1.7천 |
|---|
| 2026.08.03 | ₩83,600 | ₩84,900 | ₩83,000 | ₩83,600 | 0.00% | 1.6천 |
|---|
| 2026.07.31 | ₩83,000 | ₩84,200 | ₩82,000 | ₩83,300 | +0.36% | 2.6천 |
|---|
| 2026.07.30 | ₩82,700 | ₩84,500 | ₩82,200 | ₩83,300 | +0.73% | 1.9천 |
|---|
| 2026.07.29 | ₩83,800 | ₩84,900 | ₩81,100 | ₩82,700 | -1.31% | 5.9천 |
|---|
| 2026.07.28 | ₩85,500 | ₩85,500 | ₩81,900 | ₩83,300 | -2.57% | 5.3천 |
|---|
| 2026.07.27 | ₩84,700 | ₩86,100 | ₩83,700 | ₩85,300 | +0.71% | 1.1천 |
|---|
| 2026.07.24 | ₩83,400 | ₩85,100 | ₩83,400 | ₩84,700 | +1.56% | 1.7천 |
|---|
| 2026.07.23 | ₩82,900 | ₩83,900 | ₩82,300 | ₩83,400 | +0.60% | 1.7천 |
|---|
| 2026.07.22 | ₩82,200 | ₩83,300 | ₩82,000 | ₩82,000 | -0.24% | 1.9천 |
|---|
| 2026.07.21 | ₩83,400 | ₩83,900 | ₩82,100 | ₩82,100 | -1.56% | 2.4천 |
|---|
| 2026.07.20 | ₩84,400 | ₩84,600 | ₩83,000 | ₩83,900 | -0.59% | 2.4천 |
|---|
| 2026.07.16 | ₩86,700 | ₩88,300 | ₩85,400 | ₩86,300 | -0.46% | 6.3천 |
|---|
| 2026.07.15 | ₩86,300 | ₩87,700 | ₩85,700 | ₩86,300 | 0.00% | 2.3천 |
|---|
| 2026.07.14 | ₩86,000 | ₩87,200 | ₩85,000 | ₩86,300 | +0.35% | 2.3천 |
|---|
| 2026.07.13 | ₩86,700 | ₩87,600 | ₩85,000 | ₩86,000 | -0.81% | 2.7천 |
|---|
| 2026.07.10 | ₩86,200 | ₩88,700 | ₩85,200 | ₩86,000 | -0.23% | 4.7천 |
|---|
| 2026.07.09 | ₩85,100 | ₩86,800 | ₩84,000 | ₩86,500 | +1.65% | 5.1천 |
|---|
| 2026.07.08 | ₩86,800 | ₩88,500 | ₩84,800 | ₩86,800 | 0.00% | 7.6천 |
|---|
| 2026.07.07 | ₩86,600 | ₩89,400 | ₩86,200 | ₩87,500 | +1.04% | 9.4천 |
|---|
| 2026.07.06 | ₩84,700 | ₩87,600 | ₩84,600 | ₩86,600 | +2.24% | 4.4천 |
|---|
| 2026.07.03 | ₩80,500 | ₩83,800 | ₩80,500 | ₩82,900 | +2.98% | 3.2천 |
|---|
| 2026.07.02 | ₩80,200 | ₩82,700 | ₩80,100 | ₩80,800 | +0.75% | 1.6천 |
|---|
| 2026.07.01 | ₩79,100 | ₩82,000 | ₩79,100 | ₩80,200 | +1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩79,000 | ₩80,800 | ₩79,000 | ₩79,000 | 0.00% | 1.5천 |
|---|
| 2026.06.29 | ₩77,200 | ₩80,500 | ₩77,200 | ₩79,800 | +3.37% | 2.3천 |
|---|
| 2026.06.26 | ₩78,800 | ₩78,800 | ₩75,900 | ₩78,500 | -0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩79,800 | ₩81,000 | ₩78,000 | ₩78,800 | -1.25% | 4천 |
|---|
| 2026.06.24 | ₩79,200 | ₩79,700 | ₩76,800 | ₩79,200 | 0.00% | 3.6천 |
|---|
| 2026.06.23 | ₩80,800 | ₩80,800 | ₩79,400 | ₩79,500 | -1.61% | 2.4천 |
|---|
| 2026.06.22 | ₩81,800 | ₩82,300 | ₩80,500 | ₩80,700 | -1.34% | 1.4천 |
|---|
| 2026.06.19 | ₩82,800 | ₩82,900 | ₩81,000 | ₩81,800 | -1.21% | 1.3천 |
|---|
| 2026.06.18 | ₩82,300 | ₩83,600 | ₩82,300 | ₩82,800 | +0.61% | 1.1천 |
|---|
| 2026.06.17 | ₩83,000 | ₩84,500 | ₩82,800 | ₩82,900 | -0.12% | 748 |
|---|
| 2026.06.16 | ₩83,600 | ₩84,400 | ₩83,100 | ₩83,100 | -0.60% | 934 |
|---|
| 2026.06.15 | ₩83,900 | ₩85,100 | ₩83,100 | ₩83,100 | -0.95% | 1.3천 |
|---|
| 2026.06.12 | ₩83,100 | ₩84,300 | ₩82,800 | ₩82,800 | -0.36% | 1.5천 |
|---|
| 2026.06.11 | ₩80,100 | ₩84,000 | ₩80,000 | ₩83,000 | +3.62% | 2.4천 |
|---|
| 2026.06.10 | ₩82,200 | ₩82,400 | ₩80,200 | ₩81,700 | -0.61% | 1.2천 |
|---|
| 2026.06.09 | ₩81,000 | ₩82,000 | ₩79,000 | ₩81,100 | +0.12% | 1.6천 |
|---|
| 2026.06.08 | ₩79,700 | ₩80,100 | ₩77,800 | ₩78,900 | -1.00% | 3.1천 |
|---|
| 2026.06.05 | ₩80,400 | ₩81,700 | ₩80,000 | ₩80,200 | -0.25% | 3.6천 |
|---|
| 2026.06.04 | ₩81,100 | ₩86,700 | ₩80,400 | ₩80,400 | -0.86% | 3.9천 |
|---|
| 2026.06.02 | ₩82,700 | ₩83,500 | ₩81,700 | ₩81,700 | -1.21% | 6.5천 |
|---|
| 2026.06.01 | ₩84,400 | ₩84,700 | ₩82,500 | ₩82,900 | -1.78% | 2.6천 |
|---|
| 2026.05.29 | ₩84,200 | ₩85,900 | ₩82,700 | ₩84,300 | +0.12% | 2.7천 |
|---|
| 2026.05.28 | ₩84,400 | ₩86,000 | ₩83,000 | ₩84,700 | +0.36% | 1.8천 |
|---|
| 2026.05.27 | ₩86,200 | ₩87,400 | ₩83,900 | ₩85,000 | -1.39% | 1.4천 |
|---|
| 2026.05.26 | ₩86,800 | ₩90,700 | ₩85,200 | ₩86,100 | -0.81% | 4.8천 |
|---|
| 2026.05.22 | ₩84,200 | ₩88,100 | ₩84,200 | ₩86,100 | +2.26% | 1.4천 |
|---|
| 2026.05.21 | ₩83,500 | ₩85,700 | ₩83,500 | ₩84,100 | +0.72% | 1.6천 |
|---|
| 2026.05.20 | ₩84,500 | ₩85,300 | ₩82,200 | ₩84,100 | -0.47% | 2.4천 |
|---|
| 2026.05.19 | ₩85,200 | ₩86,200 | ₩83,600 | ₩84,500 | -0.82% | 2.3천 |
|---|
| 2026.05.18 | ₩85,200 | ₩87,000 | ₩80,100 | ₩85,200 | 0.00% | 4천 |
|---|
| 2026.05.15 | ₩84,500 | ₩85,200 | ₩82,600 | ₩85,200 | +0.83% | 3.1천 |
|---|
| 2026.05.14 | ₩85,000 | ₩85,000 | ₩83,300 | ₩84,600 | -0.47% | 2.5천 |
|---|
| 2026.05.13 | ₩87,000 | ₩87,100 | ₩85,600 | ₩86,300 | -0.80% | 2.2천 |
|---|
| 2026.05.12 | ₩88,300 | ₩89,700 | ₩86,800 | ₩86,900 | -1.59% | 2.1천 |
|---|
| 2026.05.11 | ₩88,600 | ₩89,500 | ₩87,600 | ₩88,600 | 0.00% | 1.7천 |
|---|
| 2026.05.08 | ₩89,900 | ₩90,400 | ₩87,900 | ₩88,600 | -1.45% | 2.1천 |
|---|
| 2026.05.07 | ₩90,500 | ₩90,500 | ₩88,500 | ₩90,500 | 0.00% | 3.1천 |
|---|
| 2026.05.06 | ₩92,000 | ₩92,000 | ₩89,500 | ₩90,100 | -2.07% | 2.8천 |
|---|
| 2026.05.04 | ₩91,000 | ₩92,200 | ₩90,100 | ₩91,300 | +0.33% | 1.6천 |
|---|
| 2026.04.30 | ₩92,000 | ₩92,000 | ₩89,500 | ₩91,000 | -1.09% | 1.4천 |
|---|
| 2026.04.29 | ₩89,300 | ₩90,500 | ₩88,500 | ₩90,500 | +1.34% | 961 |
|---|
| 2026.04.28 | ₩89,900 | ₩90,000 | ₩88,800 | ₩89,300 | -0.67% | 1천 |
|---|
| 2026.04.27 | ₩88,800 | ₩89,900 | ₩88,500 | ₩89,200 | +0.45% | 3.5천 |
|---|
| 2026.04.24 | ₩87,000 | ₩88,500 | ₩86,900 | ₩87,900 | +1.03% | 2.5천 |
|---|
| 2026.04.23 | ₩86,400 | ₩87,500 | ₩86,200 | ₩86,600 | +0.23% | 1.5천 |
|---|
| 2026.04.22 | ₩86,800 | ₩87,000 | ₩85,600 | ₩86,400 | -0.46% | 825 |
|---|
| 2026.04.21 | ₩87,400 | ₩87,500 | ₩85,800 | ₩86,000 | -1.60% | 2천 |
|---|
| 2026.04.20 | ₩86,600 | ₩89,200 | ₩86,200 | ₩86,200 | -0.46% | 3.8천 |
|---|
| 2026.04.17 | ₩88,800 | ₩89,000 | ₩85,700 | ₩86,800 | -2.25% | 3천 |
|---|
| 2026.04.16 | ₩88,600 | ₩89,800 | ₩87,700 | ₩87,700 | -1.02% | 1.3천 |
|---|
| 2026.04.15 | ₩87,000 | ₩90,000 | ₩87,000 | ₩88,400 | +1.61% | 2.1천 |
|---|
| 2026.04.14 | ₩87,300 | ₩90,000 | ₩86,500 | ₩87,000 | -0.34% | 4.8천 |
|---|
| 2026.04.13 | ₩84,700 | ₩87,300 | ₩83,800 | ₩86,000 | +1.53% | 5.2천 |
|---|
| 2026.04.10 | ₩84,500 | ₩84,500 | ₩83,300 | ₩84,100 | -0.47% | 1천 |
|---|
| 2026.04.09 | ₩82,900 | ₩84,300 | ₩81,600 | ₩84,100 | +1.45% | 1.3천 |
|---|
| 2026.04.08 | ₩81,900 | ₩83,000 | ₩81,600 | ₩82,200 | +0.37% | 1.2천 |
|---|
| 2026.04.07 | ₩82,200 | ₩82,900 | ₩81,500 | ₩81,600 | -0.73% | 1.3천 |
|---|
| 2026.04.06 | ₩82,000 | ₩82,500 | ₩81,700 | ₩81,700 | -0.37% | 676 |
|---|
| 2026.04.03 | ₩80,700 | ₩82,700 | ₩80,600 | ₩81,600 | +1.12% | 1.3천 |
|---|
| 2026.04.02 | ₩79,800 | ₩81,800 | ₩79,800 | ₩80,000 | +0.25% | 2.6천 |
|---|
| 2026.04.01 | ₩79,200 | ₩81,500 | ₩79,200 | ₩80,900 | +2.15% | 1.7천 |
|---|
| 2026.03.31 | ₩80,500 | ₩81,500 | ₩78,100 | ₩78,300 | -2.73% | 2.5천 |
|---|
| 2026.03.30 | ₩81,700 | ₩81,700 | ₩79,500 | ₩80,400 | -1.59% | 849 |
|---|
| 2026.03.27 | ₩80,800 | ₩82,100 | ₩80,600 | ₩81,900 | +1.36% | 1.1천 |
|---|
| 2026.03.26 | ₩81,900 | ₩82,400 | ₩81,600 | ₩81,600 | -0.37% | 2.1천 |
|---|
| 2026.03.25 | ₩82,100 | ₩83,200 | ₩81,600 | ₩81,700 | -0.49% | 5.8천 |
|---|
| 2026.03.24 | ₩83,000 | ₩83,200 | ₩81,500 | ₩81,700 | -1.57% | 943 |
|---|
| 2026.03.23 | ₩83,400 | ₩83,400 | ₩81,000 | ₩82,400 | -1.20% | 3.1천 |
|---|
| 2026.03.20 | ₩80,400 | ₩83,500 | ₩80,300 | ₩83,400 | +3.73% | 9.4천 |
|---|
| 2026.03.19 | ₩80,300 | ₩80,600 | ₩79,100 | ₩80,300 | 0.00% | 2천 |
|---|
| 2026.03.18 | ₩78,600 | ₩80,800 | ₩78,600 | ₩80,500 | +2.42% | 1.4천 |
|---|
| 2026.03.17 | ₩79,400 | ₩79,800 | ₩77,900 | ₩79,000 | -0.50% | 1.9천 |
|---|
| 2026.03.16 | ₩78,400 | ₩79,000 | ₩77,700 | ₩78,000 | -0.51% | 2.1천 |
|---|
| 2026.03.13 | ₩79,400 | ₩79,400 | ₩78,200 | ₩79,000 | -0.50% | 914 |
|---|
| 2026.03.12 | ₩78,800 | ₩80,200 | ₩77,500 | ₩78,500 | -0.38% | 3.8천 |
|---|
| 2026.03.11 | ₩78,700 | ₩80,700 | ₩78,700 | ₩78,800 | +0.13% | 1.4천 |
|---|
| 2026.03.10 | ₩76,800 | ₩79,800 | ₩76,800 | ₩78,100 | +1.69% | 1.5천 |
|---|
| 2026.03.09 | ₩76,000 | ₩77,700 | ₩74,500 | ₩75,500 | -0.66% | 5천 |
|---|
| 2026.03.06 | ₩79,500 | ₩80,000 | ₩77,300 | ₩79,200 | -0.38% | 1.8천 |
|---|
| 2026.03.05 | ₩80,100 | ₩80,600 | ₩78,400 | ₩80,000 | -0.12% | 5.1천 |
|---|
| 2026.03.04 | ₩80,000 | ₩82,500 | ₩74,100 | ₩76,100 | -4.88% | 3.7천 |
|---|
| 2026.03.03 | ₩82,000 | ₩83,000 | ₩81,000 | ₩82,100 | +0.12% | 4.5천 |
|---|
| 2026.02.27 | ₩82,400 | ₩82,900 | ₩80,900 | ₩82,800 | +0.49% | 3.2천 |
|---|
| 2026.02.26 | ₩84,400 | ₩85,000 | ₩81,400 | ₩82,400 | -2.37% | 6.8천 |
|---|
| 2026.02.25 | ₩87,600 | ₩88,400 | ₩86,900 | ₩87,500 | -0.11% | 3.4천 |
|---|
| 2026.02.24 | ₩86,800 | ₩87,500 | ₩85,600 | ₩87,400 | +0.69% | 3천 |
|---|
| 2026.02.23 | ₩87,800 | ₩88,300 | ₩86,100 | ₩87,200 | -0.68% | 3.8천 |
|---|
| 2026.02.20 | ₩84,200 | ₩91,900 | ₩82,600 | ₩87,400 | +3.80% | 9천 |
|---|
| 2026.02.19 | ₩82,900 | ₩84,400 | ₩81,200 | ₩84,200 | +1.57% | 1.3만 |
|---|
| 2026.02.13 | ₩79,000 | ₩81,200 | ₩78,000 | ₩80,900 | +2.41% | 1.3만 |
|---|
| 2026.02.12 | ₩77,500 | ₩77,800 | ₩77,000 | ₩77,700 | +0.26% | 1.3천 |
|---|
| 2026.02.11 | ₩77,200 | ₩77,300 | ₩76,500 | ₩77,000 | -0.26% | 843 |
|---|
| 2026.02.10 | ₩77,400 | ₩77,500 | ₩76,200 | ₩76,700 | -0.90% | 1천 |
|---|
| 2026.02.09 | ₩75,600 | ₩77,500 | ₩75,600 | ₩76,700 | +1.46% | 898 |
|---|
| 2026.02.06 | ₩76,600 | ₩76,600 | ₩73,200 | ₩75,600 | -1.31% | 2천 |
|---|
| 2026.02.05 | ₩78,400 | ₩78,800 | ₩76,100 | ₩76,100 | -2.93% | 2.4천 |
|---|
| 2026.02.04 | ₩76,700 | ₩78,500 | ₩76,100 | ₩78,100 | +1.83% | 2.4천 |
|---|
| 2026.02.03 | ₩75,200 | ₩76,900 | ₩75,100 | ₩76,000 | +1.06% | 2.2천 |
|---|
| 2026.02.02 | ₩75,700 | ₩76,900 | ₩74,200 | ₩74,500 | -1.59% | 4.1천 |
|---|
| 2026.01.30 | ₩74,900 | ₩77,600 | ₩74,700 | ₩76,300 | +1.87% | 3.7천 |
|---|
| 2026.01.29 | ₩74,600 | ₩75,600 | ₩73,600 | ₩75,500 | +1.21% | 2.2천 |
|---|
| 2026.01.28 | ₩74,200 | ₩76,300 | ₩74,200 | ₩75,200 | +1.35% | 2.7천 |
|---|
| 2026.01.27 | ₩73,300 | ₩74,900 | ₩72,900 | ₩74,700 | +1.91% | 3.5천 |
|---|
| 2026.01.26 | ₩72,600 | ₩73,800 | ₩72,600 | ₩73,800 | +1.65% | 3.7천 |
|---|
| 2026.01.23 | ₩72,000 | ₩73,400 | ₩71,900 | ₩72,700 | +0.97% | 3.1천 |
|---|
| 2026.01.22 | ₩71,500 | ₩72,200 | ₩70,800 | ₩72,000 | +0.70% | 4.3천 |
|---|
| 2026.01.21 | ₩71,700 | ₩71,700 | ₩70,600 | ₩71,500 | -0.28% | 2.3천 |
|---|
| 2026.01.20 | ₩71,200 | ₩72,400 | ₩70,800 | ₩71,700 | +0.70% | 5.5천 |
|---|
| 2026.01.19 | ₩71,200 | ₩71,800 | ₩70,900 | ₩71,200 | 0.00% | 5.2천 |
|---|
| 2026.01.16 | ₩72,000 | ₩72,700 | ₩70,700 | ₩71,500 | -0.69% | 4.8천 |
|---|
| 2026.01.15 | ₩72,100 | ₩73,400 | ₩71,700 | ₩72,000 | -0.14% | 1.9천 |
|---|
| 2026.01.14 | ₩71,400 | ₩72,300 | ₩70,700 | ₩72,100 | +0.98% | 2.7천 |
|---|
| 2026.01.13 | ₩71,400 | ₩71,400 | ₩70,500 | ₩71,400 | 0.00% | 1.4천 |
|---|
| 2026.01.12 | ₩71,600 | ₩71,800 | ₩70,200 | ₩70,500 | -1.54% | 2.1천 |
|---|
| 2026.01.09 | ₩70,500 | ₩71,400 | ₩70,400 | ₩71,400 | +1.28% | 1.2천 |
|---|
| 2026.01.08 | ₩72,300 | ₩72,500 | ₩70,500 | ₩70,500 | -2.49% | 1.6천 |
|---|
| 2026.01.07 | ₩71,500 | ₩72,300 | ₩71,200 | ₩72,000 | +0.70% | 1.2천 |
|---|
| 2026.01.06 | ₩70,900 | ₩72,000 | ₩70,600 | ₩71,500 | +0.85% | 1.7천 |
|---|
| 2026.01.05 | ₩71,800 | ₩71,800 | ₩70,600 | ₩70,900 | -1.25% | 1.9천 |
|---|
| 2026.01.02 | ₩73,700 | ₩73,700 | ₩71,000 | ₩71,800 | -2.58% | 2.3천 |
|---|
| 2025.12.30 | ₩72,600 | ₩73,400 | ₩72,100 | ₩72,900 | +0.41% | 1.3천 |
|---|
| 2025.12.29 | ₩74,300 | ₩74,300 | ₩72,000 | ₩72,500 | -2.42% | 3.3천 |
|---|
| 2025.12.26 | ₩75,200 | ₩75,600 | ₩73,500 | ₩74,500 | -0.93% | 2.8천 |
|---|
| 2025.12.24 | ₩75,000 | ₩75,900 | ₩74,000 | ₩75,500 | +0.67% | 978 |
|---|
| 2025.12.23 | ₩75,200 | ₩76,300 | ₩75,000 | ₩75,000 | -0.27% | 2.8천 |
|---|
| 2025.12.22 | ₩76,300 | ₩76,800 | ₩75,400 | ₩75,700 | -0.79% | 2천 |
|---|
| 2025.12.19 | ₩75,100 | ₩76,900 | ₩75,100 | ₩76,300 | +1.60% | 2.4천 |
|---|
| 2025.12.18 | ₩76,100 | ₩76,100 | ₩74,500 | ₩75,100 | -1.31% | 1.9천 |
|---|
| 2025.12.17 | ₩77,200 | ₩77,200 | ₩75,400 | ₩76,400 | -1.04% | 2.2천 |
|---|
| 2025.12.16 | ₩77,100 | ₩77,400 | ₩76,200 | ₩76,900 | -0.26% | 1.1천 |
|---|
| 2025.12.15 | ₩76,600 | ₩77,300 | ₩75,800 | ₩77,100 | +0.65% | 4.3천 |
|---|
| 2025.12.12 | ₩75,800 | ₩77,400 | ₩75,800 | ₩76,600 | +1.06% | 6.2천 |
|---|
| 2025.12.11 | ₩75,800 | ₩76,800 | ₩74,600 | ₩76,000 | +0.26% | 2.6천 |
|---|
| 2025.12.10 | ₩75,000 | ₩76,800 | ₩74,300 | ₩76,100 | +1.47% | 4천 |
|---|
| 2025.12.09 | ₩73,900 | ₩75,000 | ₩72,500 | ₩75,000 | +1.49% | 4.8천 |
|---|
| 2025.12.08 | ₩76,900 | ₩76,900 | ₩73,500 | ₩74,300 | -3.38% | 6.2천 |
|---|
| 2025.12.05 | ₩76,200 | ₩77,000 | ₩75,400 | ₩76,900 | +0.92% | 2.5천 |
|---|
| 2025.12.04 | ₩76,400 | ₩76,700 | ₩75,200 | ₩76,100 | -0.39% | 3.7천 |
|---|
| 2025.12.03 | ₩74,100 | ₩76,600 | ₩74,100 | ₩76,600 | +3.37% | 1만 |
|---|
| 2025.12.02 | ₩72,800 | ₩74,500 | ₩72,700 | ₩74,100 | +1.79% | 3.4천 |
|---|
| 2025.12.01 | ₩73,300 | ₩73,600 | ₩72,600 | ₩72,900 | -0.55% | 2천 |
|---|
| 2025.11.28 | ₩73,200 | ₩73,300 | ₩72,300 | ₩73,200 | 0.00% | 2.5천 |
|---|
| 2025.11.27 | ₩72,000 | ₩73,100 | ₩71,400 | ₩72,800 | +1.11% | 3.3천 |
|---|
| 2025.11.26 | ₩71,200 | ₩72,000 | ₩70,500 | ₩71,900 | +0.98% | 2.1천 |
|---|
| 2025.11.25 | ₩71,100 | ₩71,600 | ₩70,200 | ₩71,300 | +0.28% | 1.5천 |
|---|
| 2025.11.24 | ₩71,000 | ₩72,200 | ₩70,800 | ₩71,500 | +0.70% | 1.7천 |
|---|
| 2025.11.21 | ₩71,000 | ₩71,500 | ₩70,000 | ₩71,000 | 0.00% | 4.9천 |
|---|
| 2025.11.20 | ₩70,700 | ₩72,900 | ₩70,000 | ₩71,700 | +1.41% | 1만 |
|---|
| 2025.11.19 | ₩69,400 | ₩70,800 | ₩69,000 | ₩70,800 | +2.02% | 1.2천 |
|---|
| 2025.11.18 | ₩70,200 | ₩71,200 | ₩69,400 | ₩69,400 | -1.14% | 1.6천 |
|---|
| 2025.11.17 | ₩70,200 | ₩71,600 | ₩70,100 | ₩70,800 | +0.85% | 4.5천 |
|---|
| 2025.11.14 | ₩69,000 | ₩70,600 | ₩68,900 | ₩70,000 | +1.45% | 4.5천 |
|---|
| 2025.11.13 | ₩68,700 | ₩69,800 | ₩68,700 | ₩69,500 | +1.16% | 2.7천 |
|---|
| 2025.11.12 | ₩68,000 | ₩69,300 | ₩68,000 | ₩69,200 | +1.76% | 3.3천 |
|---|
| 2025.11.11 | ₩68,200 | ₩68,900 | ₩67,000 | ₩68,100 | -0.15% | 3천 |
|---|
| 2025.11.10 | ₩67,000 | ₩68,600 | ₩67,000 | ₩68,100 | +1.64% | 3.2천 |
|---|
| 2025.11.07 | ₩66,900 | ₩66,900 | ₩65,800 | ₩66,900 | 0.00% | 1.9천 |
|---|
| 2025.11.06 | ₩66,000 | ₩66,900 | ₩65,200 | ₩66,900 | +1.36% | 2.5천 |
|---|
| 2025.11.05 | ₩66,600 | ₩66,900 | ₩64,600 | ₩66,000 | -0.90% | 6.1천 |
|---|
| 2025.11.04 | ₩66,900 | ₩66,900 | ₩66,000 | ₩66,400 | -0.75% | 1.7천 |
|---|
| 2025.11.03 | ₩67,300 | ₩67,300 | ₩66,300 | ₩66,900 | -0.59% | 5천 |
|---|
| 2025.10.31 | ₩67,200 | ₩67,500 | ₩67,100 | ₩67,300 | +0.15% | 600 |
|---|
| 2025.10.30 | ₩67,800 | ₩68,200 | ₩67,300 | ₩67,400 | -0.59% | 2.3천 |
|---|
| 2025.10.29 | ₩68,400 | ₩68,500 | ₩67,500 | ₩68,200 | -0.29% | 2.5천 |
|---|
| 2025.10.28 | ₩68,400 | ₩68,500 | ₩67,200 | ₩68,100 | -0.44% | 2.7천 |
|---|
| 2025.10.27 | ₩67,600 | ₩68,600 | ₩67,300 | ₩68,600 | +1.48% | 6.1천 |
|---|
| 2025.10.24 | ₩68,400 | ₩68,400 | ₩67,000 | ₩67,600 | -1.17% | 8.3천 |
|---|
| 2025.10.23 | ₩69,400 | ₩69,400 | ₩67,800 | ₩68,400 | -1.44% | 3천 |
|---|
| 2025.10.22 | ₩69,800 | ₩69,800 | ₩68,100 | ₩69,200 | -0.86% | 932 |
|---|
| 2025.10.21 | ₩69,500 | ₩69,800 | ₩68,800 | ₩69,100 | -0.58% | 2천 |
|---|
| 2025.10.20 | ₩69,800 | ₩69,800 | ₩68,000 | ₩69,500 | -0.43% | 2.4천 |
|---|
| 2025.10.17 | ₩68,900 | ₩69,800 | ₩68,100 | ₩69,800 | +1.31% | 1.8천 |
|---|
| 2025.10.16 | ₩68,700 | ₩69,600 | ₩68,500 | ₩69,100 | +0.58% | 2.2천 |
|---|
| 2025.10.15 | ₩67,800 | ₩68,600 | ₩66,300 | ₩68,600 | +1.18% | 6.1천 |
|---|
| 2025.10.14 | ₩67,100 | ₩67,500 | ₩66,700 | ₩67,300 | +0.30% | 840 |
|---|
| 2025.10.13 | ₩67,200 | ₩67,800 | ₩66,100 | ₩67,000 | -0.30% | 1.6천 |
|---|
| 2025.10.10 | ₩67,000 | ₩67,700 | ₩66,800 | ₩67,200 | +0.30% | 1.3천 |
|---|