시장 데이터를 불러오는 중
전체 종목
SK이노베이션 과거 주가
SK Innovation · 096770.KS · KOSPI
주요 제품·사업: 석유정제,석유화학제품,윤활유제품,아스팔트제품,의약중간체 제조,판매,유전개발,대체에너지사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK Innovation · 096770.KS · KOSPI
주요 제품·사업: 석유정제,석유화학제품,윤활유제품,아스팔트제품,의약중간체 제조,판매,유전개발,대체에너지사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩159,500 | ₩163,400 | ₩156,900 | ₩160,900 | +0.88% | 116.8만 |
| 2026.10.07 | ₩156,400 | ₩162,700 | ₩153,900 | ₩159,600 | +2.05% | 99.1만 |
| 2026.10.06 | ₩151,800 | ₩158,000 | ₩147,000 | ₩158,000 | +4.08% | 87.5만 |
| 2026.10.02 | ₩142,100 | ₩154,700 | ₩140,700 | ₩154,000 | +8.37% | 120만 |
| 2026.10.01 | ₩148,900 | ₩149,900 | ₩137,800 | ₩139,600 | -6.25% | 117만 |
| 2026.09.30 | ₩148,300 | ₩151,500 | ₩146,000 | ₩148,800 | +0.34% | 52.2만 |
| 2026.09.29 | ₩156,200 | ₩156,400 | ₩144,100 | ₩145,900 | -6.59% | 73.8만 |
| 2026.09.28 | ₩148,500 | ₩161,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,600 |
| ₩158,200 |
| +6.53% |
| 114.4만 |
| 2026.09.23 | ₩143,000 | ₩151,100 | ₩142,100 | ₩149,200 | +4.34% | 99.9만 |
|---|
| 2026.09.22 | ₩137,800 | ₩142,800 | ₩136,500 | ₩141,000 | +2.32% | 70.3만 |
|---|
| 2026.09.21 | ₩142,400 | ₩145,000 | ₩138,000 | ₩140,700 | -1.19% | 57.4만 |
|---|
| 2026.09.18 | ₩139,900 | ₩141,500 | ₩135,300 | ₩136,600 | -2.36% | 64.4만 |
|---|
| 2026.09.17 | ₩136,300 | ₩142,000 | ₩134,200 | ₩139,400 | +2.27% | 53.4만 |
|---|
| 2026.09.16 | ₩140,300 | ₩142,800 | ₩135,600 | ₩136,300 | -2.85% | 51.7만 |
|---|
| 2026.09.15 | ₩139,500 | ₩144,100 | ₩138,200 | ₩141,700 | +1.58% | 96.3만 |
|---|
| 2026.09.14 | ₩142,000 | ₩144,600 | ₩135,400 | ₩136,700 | -3.73% | 93.5만 |
|---|
| 2026.09.11 | ₩150,600 | ₩150,900 | ₩142,300 | ₩144,800 | -3.85% | 113.2만 |
|---|
| 2026.09.10 | ₩155,500 | ₩164,700 | ₩150,200 | ₩153,100 | -1.54% | 288.4만 |
|---|
| 2026.09.09 | ₩137,400 | ₩154,500 | ₩135,500 | ₩153,500 | +11.72% | 192.4만 |
|---|
| 2026.09.08 | ₩139,500 | ₩143,800 | ₩136,600 | ₩138,000 | -1.08% | 83.1만 |
|---|
| 2026.09.07 | ₩138,400 | ₩139,500 | ₩135,700 | ₩137,900 | -0.36% | 55.2만 |
|---|
| 2026.09.04 | ₩130,700 | ₩139,600 | ₩130,700 | ₩138,300 | +5.81% | 128.1만 |
|---|
| 2026.09.03 | ₩129,200 | ₩137,200 | ₩126,100 | ₩130,800 | +1.24% | 101.2만 |
|---|
| 2026.09.02 | ₩133,600 | ₩136,200 | ₩131,400 | ₩131,500 | -1.57% | 116만 |
|---|
| 2026.09.01 | ₩126,900 | ₩138,500 | ₩125,800 | ₩135,300 | +6.62% | 236.5만 |
|---|
| 2026.08.31 | ₩119,300 | ₩127,400 | ₩116,700 | ₩125,500 | +5.20% | 192.4만 |
|---|
| 2026.08.28 | ₩112,100 | ₩119,500 | ₩111,400 | ₩116,900 | +4.28% | 126.3만 |
|---|
| 2026.08.27 | ₩110,500 | ₩114,700 | ₩110,500 | ₩112,000 | +1.36% | 125.6만 |
|---|
| 2026.08.26 | ₩116,600 | ₩116,900 | ₩103,700 | ₩111,200 | -4.63% | 422.4만 |
|---|
| 2026.08.25 | ₩129,100 | ₩129,800 | ₩122,700 | ₩125,000 | -3.18% | 48.8만 |
|---|
| 2026.08.24 | ₩124,800 | ₩134,500 | ₩124,700 | ₩130,100 | +4.25% | 75.1만 |
|---|
| 2026.08.21 | ₩126,200 | ₩127,600 | ₩121,300 | ₩124,800 | -1.11% | 42.5만 |
|---|
| 2026.08.20 | ₩128,800 | ₩129,900 | ₩125,200 | ₩125,900 | -2.25% | 45.8만 |
|---|
| 2026.08.19 | ₩129,700 | ₩132,000 | ₩125,700 | ₩128,900 | -0.62% | 45.1만 |
|---|
| 2026.08.18 | ₩129,000 | ₩133,900 | ₩127,000 | ₩131,500 | +1.94% | 82.2만 |
|---|
| 2026.08.14 | ₩122,000 | ₩129,800 | ₩121,700 | ₩128,700 | +5.49% | 67.8만 |
|---|
| 2026.08.13 | ₩122,500 | ₩123,700 | ₩120,500 | ₩121,700 | -0.65% | 58.3만 |
|---|
| 2026.08.12 | ₩125,500 | ₩128,800 | ₩121,900 | ₩122,400 | -2.47% | 67만 |
|---|
| 2026.08.11 | ₩124,700 | ₩129,500 | ₩123,000 | ₩124,100 | -0.48% | 75.8만 |
|---|
| 2026.08.10 | ₩119,100 | ₩124,800 | ₩115,400 | ₩124,500 | +4.53% | 79.6만 |
|---|
| 2026.08.07 | ₩109,800 | ₩120,300 | ₩109,600 | ₩120,300 | +9.56% | 127.1만 |
|---|
| 2026.08.06 | ₩109,000 | ₩110,000 | ₩106,800 | ₩108,600 | -0.37% | 48.7만 |
|---|
| 2026.08.05 | ₩111,300 | ₩113,900 | ₩108,100 | ₩109,200 | -1.89% | 83.2만 |
|---|
| 2026.08.04 | ₩107,300 | ₩111,600 | ₩106,600 | ₩111,300 | +3.73% | 57.4만 |
|---|
| 2026.08.03 | ₩109,100 | ₩109,100 | ₩104,200 | ₩108,000 | -1.01% | 57.3만 |
|---|
| 2026.07.31 | ₩120,400 | ₩120,500 | ₩104,000 | ₩110,500 | -8.22% | 183.3만 |
|---|
| 2026.07.30 | ₩111,700 | ₩119,000 | ₩111,300 | ₩116,600 | +4.39% | 80만 |
|---|
| 2026.07.29 | ₩113,000 | ₩117,250 | ₩106,200 | ₩109,500 | -3.10% | 74.2만 |
|---|
| 2026.07.28 | ₩114,000 | ₩118,700 | ₩110,100 | ₩112,700 | -1.14% | 70.3만 |
|---|
| 2026.07.27 | ₩126,900 | ₩127,300 | ₩116,000 | ₩116,700 | -8.04% | 84.5만 |
|---|
| 2026.07.24 | ₩129,700 | ₩135,800 | ₩126,500 | ₩130,100 | +0.31% | 141.3만 |
|---|
| 2026.07.23 | ₩119,600 | ₩132,500 | ₩119,600 | ₩132,200 | +10.54% | 168.7만 |
|---|
| 2026.07.22 | ₩117,900 | ₩124,400 | ₩117,500 | ₩118,400 | +0.42% | 79.3만 |
|---|
| 2026.07.21 | ₩115,900 | ₩118,800 | ₩112,300 | ₩116,300 | +0.35% | 47.8만 |
|---|
| 2026.07.20 | ₩120,200 | ₩122,300 | ₩116,600 | ₩116,900 | -2.75% | 80.8만 |
|---|
| 2026.07.16 | ₩117,600 | ₩126,650 | ₩117,000 | ₩121,400 | +3.23% | 185.2만 |
|---|
| 2026.07.15 | ₩107,300 | ₩118,500 | ₩106,400 | ₩117,000 | +9.04% | 101.7만 |
|---|
| 2026.07.14 | ₩110,400 | ₩110,900 | ₩104,900 | ₩104,900 | -4.98% | 80.2만 |
|---|
| 2026.07.13 | ₩104,600 | ₩117,400 | ₩104,100 | ₩110,200 | +5.35% | 151.5만 |
|---|
| 2026.07.10 | ₩100,500 | ₩108,200 | ₩99,600 | ₩102,900 | +2.39% | 44.7만 |
|---|
| 2026.07.09 | ₩101,300 | ₩103,400 | ₩98,000 | ₩99,000 | -2.27% | 36.4만 |
|---|
| 2026.07.08 | ₩101,900 | ₩107,000 | ₩97,900 | ₩99,800 | -2.06% | 52.1만 |
|---|
| 2026.07.07 | ₩96,600 | ₩104,200 | ₩95,200 | ₩103,800 | +7.45% | 85.3만 |
|---|
| 2026.07.06 | ₩95,400 | ₩98,700 | ₩94,600 | ₩96,500 | +1.15% | 23.3만 |
|---|
| 2026.07.03 | ₩95,900 | ₩95,900 | ₩91,000 | ₩95,000 | -0.94% | 28.5만 |
|---|
| 2026.07.02 | ₩97,900 | ₩98,000 | ₩92,200 | ₩94,100 | -3.88% | 39만 |
|---|
| 2026.07.01 | ₩97,700 | ₩99,000 | ₩93,000 | ₩98,000 | +0.31% | 36.3만 |
|---|
| 2026.06.30 | ₩97,700 | ₩98,000 | ₩94,500 | ₩94,900 | -2.87% | 34.3만 |
|---|
| 2026.06.29 | ₩90,300 | ₩99,000 | ₩89,400 | ₩98,400 | +8.97% | 42.4만 |
|---|
| 2026.06.26 | ₩94,800 | ₩95,000 | ₩87,700 | ₩89,500 | -5.59% | 47.6만 |
|---|
| 2026.06.25 | ₩98,700 | ₩101,000 | ₩94,400 | ₩94,400 | -4.36% | 38.1만 |
|---|
| 2026.06.24 | ₩93,500 | ₩99,900 | ₩91,600 | ₩98,400 | +5.24% | 44.6만 |
|---|
| 2026.06.23 | ₩100,600 | ₩102,000 | ₩92,500 | ₩93,700 | -6.86% | 58.6만 |
|---|
| 2026.06.22 | ₩102,500 | ₩103,100 | ₩100,200 | ₩100,200 | -2.24% | 29.1만 |
|---|
| 2026.06.19 | ₩104,200 | ₩106,300 | ₩100,200 | ₩102,400 | -1.73% | 57.5만 |
|---|
| 2026.06.18 | ₩108,500 | ₩108,600 | ₩103,500 | ₩103,500 | -4.61% | 38.4만 |
|---|
| 2026.06.17 | ₩112,600 | ₩113,200 | ₩108,900 | ₩109,000 | -3.20% | 45.6만 |
|---|
| 2026.06.16 | ₩113,100 | ₩113,700 | ₩110,000 | ₩112,500 | -0.53% | 27.6만 |
|---|
| 2026.06.15 | ₩110,000 | ₩116,200 | ₩107,800 | ₩112,700 | +2.45% | 56.7만 |
|---|
| 2026.06.12 | ₩105,800 | ₩109,600 | ₩104,500 | ₩106,100 | +0.28% | 53.6만 |
|---|
| 2026.06.11 | ₩101,200 | ₩103,700 | ₩99,500 | ₩103,200 | +1.98% | 57.9만 |
|---|
| 2026.06.10 | ₩104,600 | ₩107,900 | ₩100,600 | ₩103,700 | -0.86% | 77 |
|---|
| 2026.06.09 | ₩104,600 | ₩107,700 | ₩104,000 | ₩105,700 | +1.05% | 39.9만 |
|---|
| 2026.06.08 | ₩107,100 | ₩109,100 | ₩103,700 | ₩104,600 | -2.33% | 53.3만 |
|---|
| 2026.06.05 | ₩119,500 | ₩119,500 | ₩112,000 | ₩114,900 | -3.85% | 40만 |
|---|
| 2026.06.04 | ₩117,000 | ₩119,200 | ₩114,500 | ₩116,800 | -0.17% | 41.1만 |
|---|
| 2026.06.02 | ₩115,800 | ₩119,900 | ₩115,000 | ₩116,300 | +0.43% | 64.3만 |
|---|
| 2026.06.01 | ₩118,200 | ₩121,000 | ₩115,200 | ₩116,200 | -1.69% | 55.2만 |
|---|
| 2026.05.29 | ₩117,400 | ₩119,400 | ₩113,000 | ₩119,200 | +1.53% | 96만 |
|---|
| 2026.05.28 | ₩117,700 | ₩118,800 | ₩112,100 | ₩117,000 | -0.59% | 59.9만 |
|---|
| 2026.05.27 | ₩121,300 | ₩121,800 | ₩114,600 | ₩115,400 | -4.86% | 72.6만 |
|---|
| 2026.05.26 | ₩124,800 | ₩125,500 | ₩121,300 | ₩121,700 | -2.48% | 44.8만 |
|---|
| 2026.05.22 | ₩122,000 | ₩125,500 | ₩121,300 | ₩123,700 | +1.39% | 47만 |
|---|
| 2026.05.21 | ₩117,800 | ₩119,000 | ₩116,000 | ₩118,800 | +0.85% | 53.2만 |
|---|
| 2026.05.20 | ₩123,100 | ₩124,800 | ₩114,500 | ₩115,500 | -6.17% | 51.7만 |
|---|
| 2026.05.19 | ₩122,900 | ₩125,000 | ₩117,700 | ₩119,600 | -2.69% | 60.6만 |
|---|
| 2026.05.18 | ₩124,900 | ₩126,200 | ₩116,900 | ₩123,300 | -1.28% | 49.5만 |
|---|
| 2026.05.15 | ₩130,000 | ₩136,400 | ₩122,200 | ₩123,500 | -5.00% | 114.1만 |
|---|
| 2026.05.14 | ₩131,000 | ₩131,400 | ₩124,100 | ₩126,700 | -3.28% | 80.6만 |
|---|
| 2026.05.13 | ₩131,000 | ₩132,000 | ₩125,200 | ₩129,700 | -0.99% | 64.5만 |
|---|
| 2026.05.12 | ₩132,000 | ₩133,400 | ₩123,900 | ₩128,500 | -2.65% | 78.6만 |
|---|
| 2026.05.11 | ₩137,700 | ₩138,000 | ₩131,900 | ₩132,700 | -3.63% | 70.1만 |
|---|
| 2026.05.08 | ₩138,200 | ₩138,200 | ₩134,000 | ₩134,700 | -2.53% | 67.3만 |
|---|
| 2026.05.07 | ₩145,500 | ₩145,900 | ₩136,400 | ₩137,800 | -5.29% | 102.1만 |
|---|
| 2026.05.06 | ₩148,500 | ₩148,700 | ₩139,500 | ₩146,700 | -1.21% | 132.4만 |
|---|
| 2026.05.04 | ₩149,500 | ₩155,400 | ₩144,600 | ₩145,700 | -2.54% | 120.3만 |
|---|
| 2026.04.30 | ₩146,500 | ₩148,000 | ₩143,500 | ₩146,200 | -0.20% | 113.4만 |
|---|
| 2026.04.29 | ₩135,400 | ₩149,900 | ₩135,300 | ₩149,800 | +10.64% | 311.8만 |
|---|
| 2026.04.28 | ₩130,700 | ₩133,800 | ₩130,300 | ₩133,000 | +1.76% | 73.7만 |
|---|
| 2026.04.27 | ₩134,100 | ₩134,300 | ₩128,700 | ₩130,400 | -2.76% | 65.1만 |
|---|
| 2026.04.24 | ₩133,300 | ₩134,200 | ₩130,900 | ₩132,900 | -0.30% | 44.6만 |
|---|
| 2026.04.23 | ₩134,500 | ₩135,500 | ₩128,400 | ₩133,200 | -0.97% | 56.9만 |
|---|
| 2026.04.22 | ₩135,200 | ₩135,200 | ₩130,000 | ₩134,000 | -0.89% | 61.8만 |
|---|
| 2026.04.21 | ₩130,100 | ₩135,200 | ₩128,900 | ₩133,500 | +2.61% | 116.8만 |
|---|
| 2026.04.20 | ₩129,300 | ₩130,500 | ₩127,200 | ₩128,800 | -0.39% | 34.3만 |
|---|
| 2026.04.17 | ₩127,000 | ₩129,500 | ₩125,300 | ₩129,400 | +1.89% | 43.2만 |
|---|
| 2026.04.16 | ₩121,600 | ₩127,000 | ₩121,600 | ₩126,500 | +4.03% | 66.7만 |
|---|
| 2026.04.15 | ₩122,400 | ₩122,900 | ₩118,600 | ₩121,600 | -0.65% | 50.2만 |
|---|
| 2026.04.14 | ₩122,000 | ₩122,800 | ₩120,000 | ₩121,600 | -0.33% | 36.1만 |
|---|
| 2026.04.13 | ₩122,000 | ₩124,200 | ₩119,800 | ₩121,500 | -0.41% | 34.6만 |
|---|
| 2026.04.10 | ₩123,600 | ₩124,900 | ₩121,100 | ₩122,400 | -0.97% | 29.1만 |
|---|
| 2026.04.09 | ₩122,200 | ₩124,500 | ₩119,100 | ₩124,000 | +1.47% | 64.8만 |
|---|
| 2026.04.08 | ₩125,000 | ₩125,500 | ₩115,500 | ₩120,400 | -3.68% | 80.7만 |
|---|
| 2026.04.07 | ₩121,500 | ₩128,700 | ₩120,500 | ₩121,800 | +0.25% | 69만 |
|---|
| 2026.04.06 | ₩117,900 | ₩123,900 | ₩117,800 | ₩123,200 | +4.50% | 62만 |
|---|
| 2026.04.03 | ₩118,200 | ₩119,600 | ₩114,000 | ₩118,200 | 0.00% | 30.7만 |
|---|
| 2026.04.02 | ₩114,400 | ₩120,200 | ₩113,800 | ₩115,500 | +0.96% | 90.6만 |
|---|
| 2026.04.01 | ₩113,000 | ₩114,500 | ₩110,800 | ₩114,500 | +1.33% | 34만 |
|---|
| 2026.03.31 | ₩112,300 | ₩113,400 | ₩107,700 | ₩108,700 | -3.21% | 42.4만 |
|---|
| 2026.03.30 | ₩107,400 | ₩114,600 | ₩106,500 | ₩113,400 | +5.59% | 49.4만 |
|---|
| 2026.03.27 | ₩109,500 | ₩111,400 | ₩106,300 | ₩111,400 | +1.74% | 31만 |
|---|
| 2026.03.26 | ₩113,500 | ₩113,500 | ₩110,300 | ₩111,300 | -1.94% | 30.2만 |
|---|
| 2026.03.25 | ₩111,700 | ₩114,700 | ₩111,000 | ₩114,100 | +2.15% | 42.9만 |
|---|
| 2026.03.24 | ₩108,900 | ₩110,300 | ₩106,200 | ₩110,100 | +1.10% | 33.5만 |
|---|
| 2026.03.23 | ₩111,100 | ₩111,400 | ₩105,100 | ₩105,600 | -4.95% | 46.4만 |
|---|
| 2026.03.20 | ₩111,900 | ₩117,700 | ₩111,600 | ₩113,900 | +1.79% | 57만 |
|---|
| 2026.03.19 | ₩111,800 | ₩113,000 | ₩110,200 | ₩110,300 | -1.34% | 32만 |
|---|
| 2026.03.18 | ₩111,300 | ₩114,600 | ₩110,600 | ₩114,300 | +2.70% | 39.4만 |
|---|
| 2026.03.17 | ₩110,900 | ₩111,000 | ₩108,500 | ₩110,900 | 0.00% | 44.3만 |
|---|
| 2026.03.16 | ₩111,700 | ₩113,300 | ₩108,900 | ₩109,300 | -2.15% | 48만 |
|---|
| 2026.03.13 | ₩120,600 | ₩121,100 | ₩112,000 | ₩112,600 | -6.63% | 121.4만 |
|---|
| 2026.03.12 | ₩121,200 | ₩125,400 | ₩120,000 | ₩121,700 | +0.41% | 152.9만 |
|---|
| 2026.03.11 | ₩120,200 | ₩126,400 | ₩119,000 | ₩119,500 | -0.58% | 83.3만 |
|---|
| 2026.03.10 | ₩120,000 | ₩122,500 | ₩117,100 | ₩119,800 | -0.17% | 54.4만 |
|---|
| 2026.03.09 | ₩127,800 | ₩128,600 | ₩117,100 | ₩118,200 | -7.51% | 101.9만 |
|---|
| 2026.03.06 | ₩131,000 | ₩131,000 | ₩121,900 | ₩124,900 | -4.66% | 108.3만 |
|---|
| 2026.03.05 | ₩115,700 | ₩131,400 | ₩114,100 | ₩126,500 | +9.33% | 201.5만 |
|---|
| 2026.03.04 | ₩136,700 | ₩139,600 | ₩108,100 | ₩109,000 | -20.26% | 248만 |
|---|
| 2026.03.03 | ₩140,400 | ₩141,300 | ₩128,700 | ₩130,900 | -6.77% | 361.8만 |
|---|
| 2026.02.27 | ₩128,000 | ₩129,900 | ₩125,500 | ₩127,700 | -0.23% | 113.3만 |
|---|
| 2026.02.26 | ₩131,500 | ₩132,800 | ₩128,100 | ₩130,000 | -1.14% | 64.5만 |
|---|
| 2026.02.25 | ₩136,300 | ₩136,400 | ₩130,000 | ₩131,200 | -3.74% | 94.6만 |
|---|
| 2026.02.24 | ₩129,500 | ₩139,500 | ₩128,700 | ₩137,700 | +6.33% | 145.4만 |
|---|
| 2026.02.23 | ₩128,300 | ₩130,700 | ₩126,700 | ₩128,400 | +0.08% | 82.9만 |
|---|
| 2026.02.20 | ₩121,700 | ₩128,700 | ₩121,500 | ₩127,600 | +4.85% | 114.9만 |
|---|
| 2026.02.19 | ₩115,000 | ₩119,000 | ₩114,100 | ₩118,600 | +3.13% | 47만 |
|---|
| 2026.02.13 | ₩116,000 | ₩118,200 | ₩113,500 | ₩113,800 | -1.90% | 36.7만 |
|---|
| 2026.02.12 | ₩114,400 | ₩116,700 | ₩112,200 | ₩116,300 | +1.66% | 55.2만 |
|---|
| 2026.02.11 | ₩112,800 | ₩114,000 | ₩111,900 | ₩113,500 | +0.62% | 33.4만 |
|---|
| 2026.02.10 | ₩110,400 | ₩112,800 | ₩109,600 | ₩111,800 | +1.27% | 37.2만 |
|---|
| 2026.02.09 | ₩108,400 | ₩111,000 | ₩108,000 | ₩109,700 | +1.20% | 31.1만 |
|---|
| 2026.02.06 | ₩107,000 | ₩107,100 | ₩104,800 | ₩106,200 | -0.75% | 41.6만 |
|---|
| 2026.02.05 | ₩110,700 | ₩111,700 | ₩108,500 | ₩109,800 | -0.81% | 47.9만 |
|---|
| 2026.02.04 | ₩108,500 | ₩112,800 | ₩108,500 | ₩112,700 | +3.87% | 45.6만 |
|---|
| 2026.02.03 | ₩109,000 | ₩109,600 | ₩106,500 | ₩109,500 | +0.46% | 40.6만 |
|---|
| 2026.02.02 | ₩111,800 | ₩113,700 | ₩106,500 | ₩106,900 | -4.38% | 59만 |
|---|
| 2026.01.30 | ₩114,800 | ₩120,000 | ₩111,500 | ₩112,000 | -2.44% | 75.5만 |
|---|
| 2026.01.29 | ₩109,400 | ₩114,000 | ₩106,600 | ₩113,500 | +3.75% | 92.1만 |
|---|
| 2026.01.28 | ₩113,500 | ₩114,100 | ₩106,500 | ₩108,200 | -4.67% | 106.6만 |
|---|
| 2026.01.27 | ₩113,500 | ₩113,500 | ₩111,000 | ₩111,500 | -1.76% | 43.8만 |
|---|
| 2026.01.26 | ₩112,200 | ₩114,800 | ₩112,000 | ₩114,100 | +1.69% | 41.4만 |
|---|
| 2026.01.23 | ₩115,000 | ₩115,300 | ₩109,600 | ₩111,400 | -3.13% | 47.4만 |
|---|
| 2026.01.22 | ₩106,000 | ₩112,300 | ₩105,300 | ₩112,200 | +5.85% | 80.2만 |
|---|
| 2026.01.21 | ₩106,700 | ₩106,900 | ₩104,700 | ₩105,800 | -0.84% | 25.8만 |
|---|
| 2026.01.20 | ₩105,200 | ₩109,200 | ₩105,100 | ₩109,000 | +3.61% | 40.7만 |
|---|
| 2026.01.19 | ₩104,800 | ₩106,300 | ₩102,700 | ₩106,200 | +1.34% | 33만 |
|---|
| 2026.01.16 | ₩107,000 | ₩107,400 | ₩104,800 | ₩105,400 | -1.50% | 27.9만 |
|---|
| 2026.01.15 | ₩104,600 | ₩110,700 | ₩104,200 | ₩107,600 | +2.87% | 62.1만 |
|---|
| 2026.01.14 | ₩106,100 | ₩106,200 | ₩102,700 | ₩103,900 | -2.07% | 25.5만 |
|---|
| 2026.01.13 | ₩103,100 | ₩105,500 | ₩101,700 | ₩105,500 | +2.33% | 35만 |
|---|
| 2026.01.12 | ₩100,000 | ₩102,500 | ₩99,800 | ₩102,500 | +2.50% | 32.9만 |
|---|
| 2026.01.09 | ₩101,500 | ₩101,700 | ₩99,700 | ₩99,700 | -1.77% | 42.9만 |
|---|
| 2026.01.08 | ₩102,000 | ₩102,600 | ₩99,300 | ₩102,600 | +0.59% | 72만 |
|---|
| 2026.01.07 | ₩105,000 | ₩105,500 | ₩101,300 | ₩102,000 | -2.86% | 37.3만 |
|---|
| 2026.01.06 | ₩104,200 | ₩106,000 | ₩102,300 | ₩106,000 | +1.73% | 33.1만 |
|---|
| 2026.01.05 | ₩100,100 | ₩102,800 | ₩100,100 | ₩102,700 | +2.60% | 27만 |
|---|
| 2026.01.02 | ₩101,200 | ₩101,300 | ₩99,500 | ₩99,900 | -1.28% | 22.2만 |
|---|
| 2025.12.30 | ₩102,400 | ₩102,500 | ₩101,000 | ₩101,200 | -1.17% | 22.4만 |
|---|
| 2025.12.29 | ₩101,500 | ₩103,100 | ₩101,100 | ₩103,100 | +1.58% | 16.3만 |
|---|
| 2025.12.26 | ₩105,000 | ₩105,400 | ₩103,200 | ₩103,300 | -1.62% | 15만 |
|---|
| 2025.12.24 | ₩106,300 | ₩106,500 | ₩104,900 | ₩105,500 | -0.75% | 12.5만 |
|---|
| 2025.12.23 | ₩106,800 | ₩107,000 | ₩105,600 | ₩106,200 | -0.56% | 13.7만 |
|---|
| 2025.12.22 | ₩106,200 | ₩106,500 | ₩105,300 | ₩106,500 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩106,000 | ₩106,300 | ₩102,500 | ₩105,800 | -0.19% | 57.2만 |
|---|
| 2025.12.18 | ₩108,500 | ₩108,600 | ₩104,800 | ₩104,800 | -3.41% | 34.3만 |
|---|
| 2025.12.17 | ₩110,700 | ₩110,700 | ₩108,100 | ₩110,500 | -0.18% | 20.3만 |
|---|
| 2025.12.16 | ₩113,300 | ₩113,300 | ₩109,600 | ₩109,800 | -3.09% | 27.3만 |
|---|
| 2025.12.15 | ₩112,900 | ₩114,400 | ₩111,700 | ₩112,900 | 0.00% | 17.5만 |
|---|
| 2025.12.12 | ₩113,500 | ₩114,100 | ₩112,000 | ₩113,900 | +0.35% | 22.1만 |
|---|
| 2025.12.11 | ₩117,700 | ₩117,700 | ₩112,300 | ₩112,300 | -4.59% | 58.3만 |
|---|
| 2025.12.10 | ₩119,600 | ₩119,600 | ₩115,900 | ₩116,600 | -2.51% | 23.9만 |
|---|
| 2025.12.09 | ₩117,300 | ₩118,800 | ₩116,300 | ₩117,300 | 0.00% | 21.7만 |
|---|
| 2025.12.08 | ₩114,800 | ₩117,700 | ₩114,800 | ₩117,500 | +2.35% | 26.8만 |
|---|
| 2025.12.05 | ₩112,500 | ₩114,900 | ₩112,300 | ₩114,600 | +1.87% | 19.9만 |
|---|
| 2025.12.04 | ₩115,300 | ₩115,900 | ₩111,800 | ₩112,600 | -2.34% | 30.4만 |
|---|
| 2025.12.03 | ₩115,300 | ₩116,700 | ₩114,700 | ₩115,900 | +0.52% | 14만 |
|---|
| 2025.12.02 | ₩115,400 | ₩116,200 | ₩114,000 | ₩115,500 | +0.09% | 18.4만 |
|---|
| 2025.12.01 | ₩116,000 | ₩117,600 | ₩113,900 | ₩114,600 | -1.21% | 16.5만 |
|---|
| 2025.11.28 | ₩117,400 | ₩118,300 | ₩114,400 | ₩115,000 | -2.04% | 20.5만 |
|---|
| 2025.11.27 | ₩117,300 | ₩117,800 | ₩115,300 | ₩116,400 | -0.77% | 15.8만 |
|---|
| 2025.11.26 | ₩111,900 | ₩117,200 | ₩111,800 | ₩117,200 | +4.74% | 24.8만 |
|---|
| 2025.11.25 | ₩113,500 | ₩114,000 | ₩109,900 | ₩111,000 | -2.20% | 17만 |
|---|
| 2025.11.24 | ₩115,700 | ₩115,800 | ₩111,300 | ₩111,300 | -3.80% | 31.9만 |
|---|
| 2025.11.21 | ₩115,900 | ₩116,000 | ₩112,500 | ₩113,500 | -2.07% | 19.3만 |
|---|
| 2025.11.20 | ₩118,000 | ₩118,800 | ₩116,700 | ₩116,900 | -0.93% | 20만 |
|---|
| 2025.11.19 | ₩117,600 | ₩118,500 | ₩114,500 | ₩116,600 | -0.85% | 20.4만 |
|---|
| 2025.11.18 | ₩121,100 | ₩122,200 | ₩115,800 | ₩116,000 | -4.21% | 34.2만 |
|---|
| 2025.11.17 | ₩124,000 | ₩124,700 | ₩121,600 | ₩122,300 | -1.37% | 24.5만 |
|---|
| 2025.11.14 | ₩123,800 | ₩125,800 | ₩122,300 | ₩122,700 | -0.89% | 26.9만 |
|---|
| 2025.11.13 | ₩125,700 | ₩127,800 | ₩123,900 | ₩126,300 | +0.48% | 40.2만 |
|---|
| 2025.11.12 | ₩125,500 | ₩127,300 | ₩123,600 | ₩126,500 | +0.80% | 38.6만 |
|---|
| 2025.11.11 | ₩122,400 | ₩125,900 | ₩120,500 | ₩122,300 | -0.08% | 31.3만 |
|---|
| 2025.11.10 | ₩117,300 | ₩121,600 | ₩116,100 | ₩120,500 | +2.73% | 28.3만 |
|---|
| 2025.11.07 | ₩119,000 | ₩120,200 | ₩114,600 | ₩115,900 | -2.61% | 39.1만 |
|---|
| 2025.11.06 | ₩123,800 | ₩123,800 | ₩120,300 | ₩120,800 | -2.42% | 44.6만 |
|---|
| 2025.11.05 | ₩125,500 | ₩125,500 | ₩117,900 | ₩120,900 | -3.67% | 44.4만 |
|---|
| 2025.11.04 | ₩127,800 | ₩130,200 | ₩126,300 | ₩126,500 | -1.02% | 36.9만 |
|---|
| 2025.11.03 | ₩130,100 | ₩130,400 | ₩124,800 | ₩126,500 | -2.77% | 49.3만 |
|---|
| 2025.10.31 | ₩132,700 | ₩137,200 | ₩128,500 | ₩128,900 | -2.86% | 70.1만 |
|---|
| 2025.10.30 | ₩135,700 | ₩137,800 | ₩132,800 | ₩134,600 | -0.81% | 51만 |
|---|
| 2025.10.29 | ₩132,700 | ₩138,300 | ₩131,600 | ₩137,000 | +3.24% | 86.4만 |
|---|
| 2025.10.28 | ₩131,300 | ₩133,000 | ₩126,900 | ₩132,000 | +0.53% | 58.2만 |
|---|
| 2025.10.27 | ₩136,300 | ₩136,300 | ₩130,500 | ₩131,300 | -3.67% | 66.7만 |
|---|
| 2025.10.24 | ₩128,500 | ₩136,200 | ₩128,000 | ₩134,800 | +4.90% | 144.3만 |
|---|
| 2025.10.23 | ₩128,000 | ₩128,000 | ₩124,200 | ₩124,500 | -2.73% | 44.5만 |
|---|
| 2025.10.22 | ₩124,500 | ₩126,400 | ₩122,400 | ₩126,300 | +1.45% | 58.5만 |
|---|
| 2025.10.21 | ₩118,400 | ₩127,400 | ₩118,400 | ₩124,700 | +5.32% | 137.7만 |
|---|
| 2025.10.20 | ₩115,500 | ₩120,400 | ₩113,500 | ₩119,200 | +3.20% | 53.7만 |
|---|
| 2025.10.17 | ₩114,500 | ₩119,000 | ₩113,800 | ₩116,600 | +1.83% | 70.2만 |
|---|
| 2025.10.16 | ₩108,100 | ₩116,300 | ₩108,100 | ₩116,000 | +7.31% | 96만 |
|---|
| 2025.10.15 | ₩106,500 | ₩107,700 | ₩106,000 | ₩107,700 | +1.13% | 23만 |
|---|
| 2025.10.14 | ₩103,000 | ₩107,600 | ₩102,200 | ₩106,200 | +3.11% | 41.6만 |
|---|
| 2025.10.13 | ₩101,800 | ₩104,400 | ₩100,300 | ₩104,000 | +2.16% | 30.4만 |
|---|
| 2025.10.10 | ₩104,900 | ₩105,000 | ₩102,000 | ₩103,000 | -1.81% | 27.6만 |
|---|