시장 데이터를 불러오는 중
전체 종목
SK오션플랜트 과거 주가
SK Oceanplant · 100090.KS · KOSPI
주요 제품·사업: 해상풍력 하부구조물
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK Oceanplant · 100090.KS · KOSPI
주요 제품·사업: 해상풍력 하부구조물
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,560 | ₩12,560 | ₩12,010 | ₩12,100 | -3.66% | 37.5만 |
| 2026.10.07 | ₩12,830 | ₩12,970 | ₩12,370 | ₩12,400 | -3.35% | 49.9만 |
| 2026.10.06 | ₩12,070 | ₩12,850 | ₩12,010 | ₩12,810 | +6.13% | 91.8만 |
| 2026.10.02 | ₩12,070 | ₩12,120 | ₩11,880 | ₩11,990 | -0.66% | 32.1만 |
| 2026.10.01 | ₩11,840 | ₩12,000 | ₩11,650 | ₩11,970 | +1.10% | 36.8만 |
| 2026.09.30 | ₩11,550 | ₩11,940 | ₩11,550 | ₩11,680 | +1.13% | 29.6만 |
| 2026.09.29 | ₩11,750 | ₩11,820 | ₩11,400 | ₩11,540 | -1.79% | 32만 |
| 2026.09.28 | ₩11,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,360 |
| ₩11,710 |
| +3.08% |
| 44.4만 |
| 2026.09.23 | ₩11,550 | ₩11,660 | ₩11,250 | ₩11,360 | -1.65% | 39.6만 |
|---|
| 2026.09.22 | ₩11,590 | ₩11,770 | ₩11,520 | ₩11,540 | -0.43% | 34.5만 |
|---|
| 2026.09.21 | ₩11,980 | ₩12,000 | ₩11,570 | ₩11,570 | -3.42% | 53.9만 |
|---|
| 2026.09.18 | ₩12,000 | ₩12,190 | ₩11,860 | ₩11,920 | -0.67% | 48.7만 |
|---|
| 2026.09.17 | ₩11,900 | ₩12,100 | ₩11,870 | ₩11,870 | -0.25% | 42.4만 |
|---|
| 2026.09.16 | ₩12,120 | ₩12,240 | ₩11,880 | ₩11,970 | -1.24% | 42.4만 |
|---|
| 2026.09.15 | ₩12,170 | ₩12,400 | ₩12,100 | ₩12,150 | -0.16% | 38.7만 |
|---|
| 2026.09.14 | ₩12,480 | ₩12,480 | ₩12,160 | ₩12,320 | -1.28% | 47.2만 |
|---|
| 2026.09.11 | ₩12,710 | ₩12,950 | ₩12,460 | ₩12,480 | -1.81% | 66.4만 |
|---|
| 2026.09.10 | ₩13,000 | ₩13,010 | ₩12,440 | ₩12,890 | -0.85% | 72.3만 |
|---|
| 2026.09.09 | ₩13,010 | ₩13,260 | ₩12,970 | ₩13,010 | 0.00% | 58.5만 |
|---|
| 2026.09.08 | ₩13,230 | ₩13,450 | ₩12,890 | ₩12,890 | -2.57% | 84.8만 |
|---|
| 2026.09.07 | ₩13,860 | ₩13,940 | ₩13,100 | ₩13,190 | -4.83% | 106.2만 |
|---|
| 2026.09.04 | ₩12,900 | ₩14,100 | ₩12,660 | ₩13,860 | +7.44% | 248.7만 |
|---|
| 2026.09.03 | ₩12,110 | ₩14,280 | ₩12,020 | ₩12,900 | +6.52% | 789.6만 |
|---|
| 2026.09.02 | ₩12,290 | ₩12,350 | ₩11,910 | ₩12,000 | -2.36% | 70.5만 |
|---|
| 2026.09.01 | ₩13,350 | ₩13,450 | ₩12,190 | ₩12,450 | -6.74% | 252.3만 |
|---|
| 2026.08.31 | ₩13,700 | ₩15,000 | ₩13,200 | ₩13,800 | +0.73% | 253.1만 |
|---|
| 2026.08.28 | ₩13,920 | ₩14,180 | ₩13,580 | ₩13,830 | -0.65% | 47.4만 |
|---|
| 2026.08.27 | ₩13,580 | ₩14,030 | ₩13,370 | ₩13,920 | +2.50% | 54.9만 |
|---|
| 2026.08.26 | ₩13,380 | ₩13,630 | ₩13,170 | ₩13,440 | +0.45% | 37.8만 |
|---|
| 2026.08.25 | ₩12,780 | ₩13,470 | ₩12,550 | ₩13,380 | +4.69% | 38.5만 |
|---|
| 2026.08.24 | ₩13,030 | ₩13,200 | ₩12,930 | ₩13,000 | -0.23% | 30.2만 |
|---|
| 2026.08.21 | ₩13,600 | ₩13,600 | ₩12,600 | ₩13,030 | -4.19% | 43.3만 |
|---|
| 2026.08.20 | ₩13,570 | ₩14,020 | ₩13,470 | ₩13,660 | +0.66% | 40.7만 |
|---|
| 2026.08.19 | ₩13,470 | ₩13,840 | ₩13,010 | ₩13,440 | -0.22% | 31.6만 |
|---|
| 2026.08.18 | ₩14,500 | ₩14,520 | ₩13,660 | ₩13,730 | -5.31% | 76.1만 |
|---|
| 2026.08.14 | ₩14,450 | ₩15,100 | ₩14,370 | ₩14,440 | -0.07% | 125.3만 |
|---|
| 2026.08.13 | ₩14,340 | ₩14,830 | ₩14,180 | ₩14,340 | 0.00% | 134.2만 |
|---|
| 2026.08.12 | ₩14,050 | ₩14,990 | ₩13,810 | ₩14,250 | +1.42% | 140.9만 |
|---|
| 2026.08.11 | ₩14,070 | ₩14,250 | ₩13,510 | ₩13,980 | -0.64% | 59.8만 |
|---|
| 2026.08.10 | ₩13,430 | ₩14,060 | ₩13,410 | ₩14,000 | +4.24% | 66.5만 |
|---|
| 2026.08.07 | ₩13,900 | ₩14,170 | ₩13,070 | ₩13,430 | -3.38% | 72.1만 |
|---|
| 2026.08.06 | ₩13,840 | ₩14,000 | ₩13,210 | ₩13,710 | -0.94% | 63.9만 |
|---|
| 2026.08.05 | ₩13,420 | ₩14,210 | ₩13,190 | ₩13,820 | +2.98% | 130만 |
|---|
| 2026.08.04 | ₩12,900 | ₩13,450 | ₩12,780 | ₩13,190 | +2.25% | 166.8만 |
|---|
| 2026.08.03 | ₩12,500 | ₩12,790 | ₩11,950 | ₩12,650 | +1.20% | 73.4만 |
|---|
| 2026.07.31 | ₩12,170 | ₩12,750 | ₩12,100 | ₩12,520 | +2.88% | 174.7만 |
|---|
| 2026.07.30 | ₩11,010 | ₩12,650 | ₩11,010 | ₩11,750 | +6.72% | 127.7만 |
|---|
| 2026.07.29 | ₩12,630 | ₩13,150 | ₩11,530 | ₩11,700 | -7.36% | 189.2만 |
|---|
| 2026.07.28 | ₩14,140 | ₩14,460 | ₩12,600 | ₩12,630 | -10.68% | 250.9만 |
|---|
| 2026.07.27 | ₩18,000 | ₩18,500 | ₩14,650 | ₩14,830 | -17.61% | 432.9만 |
|---|
| 2026.07.24 | ₩16,940 | ₩20,850 | ₩16,330 | ₩18,350 | +8.32% | 2021.9만 |
|---|
| 2026.07.23 | ₩14,430 | ₩18,590 | ₩14,430 | ₩17,260 | +19.61% | 1247.7만 |
|---|
| 2026.07.22 | ₩13,630 | ₩15,400 | ₩13,600 | ₩14,430 | +5.87% | 249.2만 |
|---|
| 2026.07.21 | ₩12,730 | ₩13,690 | ₩12,570 | ₩13,430 | +5.50% | 64.8만 |
|---|
| 2026.07.20 | ₩13,240 | ₩13,550 | ₩12,880 | ₩12,970 | -2.04% | 54.3만 |
|---|
| 2026.07.16 | ₩13,280 | ₩13,570 | ₩12,930 | ₩13,340 | +0.45% | 47.8만 |
|---|
| 2026.07.15 | ₩13,090 | ₩13,450 | ₩13,040 | ₩13,340 | +1.91% | 65.3만 |
|---|
| 2026.07.14 | ₩13,270 | ₩13,320 | ₩12,500 | ₩12,920 | -2.64% | 69.5만 |
|---|
| 2026.07.13 | ₩13,970 | ₩14,850 | ₩13,360 | ₩13,390 | -4.15% | 84.6만 |
|---|
| 2026.07.10 | ₩13,310 | ₩14,080 | ₩13,310 | ₩13,850 | +4.06% | 46.5만 |
|---|
| 2026.07.09 | ₩13,450 | ₩14,060 | ₩13,190 | ₩13,300 | -1.12% | 63만 |
|---|
| 2026.07.08 | ₩14,180 | ₩14,430 | ₩13,500 | ₩13,610 | -4.02% | 66.7만 |
|---|
| 2026.07.07 | ₩14,600 | ₩14,920 | ₩14,110 | ₩14,610 | +0.07% | 63.3만 |
|---|
| 2026.07.06 | ₩15,390 | ₩15,780 | ₩14,610 | ₩15,120 | -1.75% | 65.7만 |
|---|
| 2026.07.03 | ₩15,630 | ₩15,750 | ₩14,490 | ₩15,320 | -1.98% | 79.1만 |
|---|
| 2026.07.02 | ₩15,750 | ₩16,650 | ₩15,100 | ₩15,590 | -1.02% | 148.1만 |
|---|
| 2026.07.01 | ₩15,220 | ₩16,450 | ₩15,000 | ₩16,210 | +6.50% | 257만 |
|---|
| 2026.06.30 | ₩15,230 | ₩15,370 | ₩14,710 | ₩15,130 | -0.66% | 56.5만 |
|---|
| 2026.06.29 | ₩14,900 | ₩15,840 | ₩14,720 | ₩15,450 | +3.69% | 135.4만 |
|---|
| 2026.06.26 | ₩15,900 | ₩15,900 | ₩14,150 | ₩14,380 | -9.56% | 109.4만 |
|---|
| 2026.06.25 | ₩15,000 | ₩17,800 | ₩14,700 | ₩16,650 | +11.00% | 631.5만 |
|---|
| 2026.06.24 | ₩14,010 | ₩14,530 | ₩13,930 | ₩14,200 | +1.36% | 44.6만 |
|---|
| 2026.06.23 | ₩15,420 | ₩15,780 | ₩14,300 | ₩14,300 | -7.26% | 66.4만 |
|---|
| 2026.06.22 | ₩16,000 | ₩16,250 | ₩15,600 | ₩15,700 | -1.88% | 38.2만 |
|---|
| 2026.06.19 | ₩17,000 | ₩17,190 | ₩15,800 | ₩16,250 | -4.41% | 97.7만 |
|---|
| 2026.06.18 | ₩19,440 | ₩19,550 | ₩17,260 | ₩17,290 | -11.06% | 149.4만 |
|---|
| 2026.06.17 | ₩20,700 | ₩20,700 | ₩18,640 | ₩19,670 | -4.98% | 284.8만 |
|---|
| 2026.06.16 | ₩16,810 | ₩21,800 | ₩16,300 | ₩21,450 | +27.60% | 734만 |
|---|
| 2026.06.15 | ₩16,240 | ₩17,100 | ₩16,020 | ₩16,900 | +4.06% | 105.4만 |
|---|
| 2026.06.12 | ₩15,570 | ₩16,050 | ₩15,220 | ₩15,660 | +0.58% | 105.1만 |
|---|
| 2026.06.11 | ₩16,280 | ₩16,650 | ₩14,660 | ₩15,220 | -6.51% | 149.5만 |
|---|
| 2026.06.10 | ₩17,850 | ₩18,600 | ₩15,450 | ₩16,890 | -5.38% | 3.3천 |
|---|
| 2026.06.09 | ₩14,220 | ₩14,740 | ₩14,110 | ₩14,540 | +2.25% | 53.7만 |
|---|
| 2026.06.08 | ₩14,050 | ₩14,950 | ₩14,050 | ₩14,350 | +2.14% | 41.6만 |
|---|
| 2026.06.05 | ₩16,050 | ₩16,310 | ₩15,410 | ₩15,780 | -1.68% | 35만 |
|---|
| 2026.06.04 | ₩16,120 | ₩16,790 | ₩16,000 | ₩16,370 | +1.55% | 27.9만 |
|---|
| 2026.06.02 | ₩16,500 | ₩16,700 | ₩15,700 | ₩16,200 | -1.82% | 42.7만 |
|---|
| 2026.06.01 | ₩16,900 | ₩17,370 | ₩16,280 | ₩16,820 | -0.47% | 40.7만 |
|---|
| 2026.05.29 | ₩17,360 | ₩17,570 | ₩16,570 | ₩17,010 | -2.02% | 42.2만 |
|---|
| 2026.05.28 | ₩17,950 | ₩17,960 | ₩16,750 | ₩17,250 | -3.90% | 47.3만 |
|---|
| 2026.05.27 | ₩18,650 | ₩18,730 | ₩17,830 | ₩18,060 | -3.16% | 47.9만 |
|---|
| 2026.05.26 | ₩19,340 | ₩19,350 | ₩18,580 | ₩18,850 | -2.53% | 40.3만 |
|---|
| 2026.05.22 | ₩18,760 | ₩19,180 | ₩18,470 | ₩18,860 | +0.53% | 39만 |
|---|
| 2026.05.21 | ₩17,970 | ₩18,670 | ₩17,910 | ₩18,350 | +2.11% | 41.7만 |
|---|
| 2026.05.20 | ₩18,000 | ₩18,500 | ₩17,490 | ₩17,700 | -1.67% | 56.5만 |
|---|
| 2026.05.19 | ₩19,010 | ₩19,260 | ₩18,000 | ₩18,340 | -3.52% | 45.9만 |
|---|
| 2026.05.18 | ₩18,900 | ₩19,330 | ₩18,460 | ₩19,130 | +1.22% | 42.9만 |
|---|
| 2026.05.15 | ₩20,750 | ₩20,850 | ₩19,110 | ₩19,310 | -6.94% | 82.7만 |
|---|
| 2026.05.14 | ₩21,800 | ₩21,800 | ₩20,400 | ₩20,900 | -4.13% | 58.1만 |
|---|
| 2026.05.13 | ₩21,600 | ₩21,850 | ₩20,550 | ₩21,350 | -1.16% | 71만 |
|---|
| 2026.05.12 | ₩21,150 | ₩21,600 | ₩19,960 | ₩20,450 | -3.31% | 116.8만 |
|---|
| 2026.05.11 | ₩21,450 | ₩21,850 | ₩20,900 | ₩20,950 | -2.33% | 50.8만 |
|---|
| 2026.05.08 | ₩22,000 | ₩22,150 | ₩21,150 | ₩21,550 | -2.05% | 63.2만 |
|---|
| 2026.05.07 | ₩22,850 | ₩22,850 | ₩21,750 | ₩21,800 | -4.60% | 77.3만 |
|---|
| 2026.05.06 | ₩23,300 | ₩23,450 | ₩22,500 | ₩23,150 | -0.64% | 64.2만 |
|---|
| 2026.05.04 | ₩24,350 | ₩24,350 | ₩23,400 | ₩23,500 | -3.49% | 76.2만 |
|---|
| 2026.04.30 | ₩24,600 | ₩25,250 | ₩23,900 | ₩24,550 | -0.20% | 107.9만 |
|---|
| 2026.04.29 | ₩24,350 | ₩24,500 | ₩23,600 | ₩24,250 | -0.41% | 124.5만 |
|---|
| 2026.04.28 | ₩23,600 | ₩23,700 | ₩23,250 | ₩23,450 | -0.64% | 53.2만 |
|---|
| 2026.04.27 | ₩23,750 | ₩23,750 | ₩22,900 | ₩23,600 | -0.63% | 68.3만 |
|---|
| 2026.04.24 | ₩23,700 | ₩24,400 | ₩22,000 | ₩23,150 | -2.32% | 241.9만 |
|---|
| 2026.04.23 | ₩23,550 | ₩23,550 | ₩22,700 | ₩23,200 | -1.49% | 76.4만 |
|---|
| 2026.04.22 | ₩22,550 | ₩23,400 | ₩22,450 | ₩23,300 | +3.33% | 121.4만 |
|---|
| 2026.04.21 | ₩23,000 | ₩23,000 | ₩22,200 | ₩22,650 | -1.52% | 97.2만 |
|---|
| 2026.04.20 | ₩23,150 | ₩23,300 | ₩22,750 | ₩23,050 | -0.43% | 74.7만 |
|---|
| 2026.04.17 | ₩23,750 | ₩23,800 | ₩22,700 | ₩23,100 | -2.74% | 136만 |
|---|
| 2026.04.16 | ₩24,550 | ₩24,550 | ₩23,650 | ₩23,950 | -2.44% | 125.4만 |
|---|
| 2026.04.15 | ₩23,050 | ₩23,350 | ₩22,650 | ₩23,300 | +1.08% | 110.2만 |
|---|
| 2026.04.14 | ₩23,950 | ₩24,000 | ₩22,600 | ₩23,050 | -3.76% | 252.9만 |
|---|
| 2026.04.13 | ₩25,850 | ₩26,000 | ₩24,000 | ₩24,150 | -6.58% | 181.5만 |
|---|
| 2026.04.10 | ₩25,850 | ₩26,100 | ₩25,500 | ₩25,750 | -0.39% | 90.7만 |
|---|
| 2026.04.09 | ₩26,900 | ₩27,150 | ₩25,300 | ₩25,650 | -4.65% | 147.7만 |
|---|
| 2026.04.08 | ₩26,000 | ₩27,100 | ₩24,100 | ₩26,600 | +2.31% | 391.8만 |
|---|
| 2026.04.07 | ₩27,700 | ₩27,900 | ₩25,500 | ₩25,850 | -6.68% | 280.3만 |
|---|
| 2026.04.06 | ₩29,700 | ₩29,750 | ₩28,150 | ₩28,650 | -3.54% | 234.2만 |
|---|
| 2026.04.03 | ₩29,550 | ₩31,600 | ₩28,550 | ₩30,200 | +2.20% | 1006.6만 |
|---|
| 2026.04.02 | ₩28,400 | ₩30,250 | ₩27,250 | ₩28,350 | -0.18% | 387.1만 |
|---|
| 2026.04.01 | ₩29,250 | ₩30,700 | ₩27,850 | ₩29,350 | +0.34% | 670.8만 |
|---|
| 2026.03.31 | ₩28,600 | ₩28,600 | ₩26,800 | ₩26,850 | -6.12% | 171.1만 |
|---|
| 2026.03.30 | ₩27,200 | ₩28,200 | ₩27,150 | ₩27,800 | +2.21% | 186.5만 |
|---|
| 2026.03.27 | ₩27,050 | ₩27,100 | ₩26,300 | ₩28,700 | +6.10% | 204.9만 |
|---|
| 2026.03.26 | ₩25,350 | ₩29,900 | ₩24,200 | ₩28,700 | +13.21% | 1473.2만 |
|---|
| 2026.03.25 | ₩25,600 | ₩25,700 | ₩23,700 | ₩25,050 | -2.15% | 366.1만 |
|---|
| 2026.03.24 | ₩27,650 | ₩27,700 | ₩23,800 | ₩25,050 | -9.40% | 461만 |
|---|
| 2026.03.23 | ₩29,500 | ₩30,250 | ₩25,800 | ₩27,400 | -7.12% | 1245.6만 |
|---|
| 2026.03.20 | ₩23,650 | ₩25,550 | ₩23,250 | ₩25,550 | +8.03% | 1284.1만 |
|---|
| 2026.03.19 | ₩18,460 | ₩19,980 | ₩18,430 | ₩19,680 | +6.61% | 98.7만 |
|---|
| 2026.03.18 | ₩19,290 | ₩19,290 | ₩18,780 | ₩18,940 | -1.81% | 27.3만 |
|---|
| 2026.03.17 | ₩19,000 | ₩19,730 | ₩18,870 | ₩18,870 | -0.68% | 47.8만 |
|---|
| 2026.03.16 | ₩19,540 | ₩19,640 | ₩18,710 | ₩18,840 | -3.58% | 34.7만 |
|---|
| 2026.03.13 | ₩19,000 | ₩19,410 | ₩18,850 | ₩19,240 | +1.26% | 32.3만 |
|---|
| 2026.03.12 | ₩18,230 | ₩19,580 | ₩18,130 | ₩19,560 | +7.30% | 63.2만 |
|---|
| 2026.03.11 | ₩18,100 | ₩18,720 | ₩17,950 | ₩18,210 | +0.61% | 31.7만 |
|---|
| 2026.03.10 | ₩18,320 | ₩18,330 | ₩17,710 | ₩17,820 | -2.73% | 21.7만 |
|---|
| 2026.03.09 | ₩18,300 | ₩18,970 | ₩17,220 | ₩17,840 | -2.51% | 37.6만 |
|---|
| 2026.03.06 | ₩16,820 | ₩18,620 | ₩16,800 | ₩18,580 | +10.46% | 46.7만 |
|---|
| 2026.03.05 | ₩16,360 | ₩17,200 | ₩16,360 | ₩16,980 | +3.79% | 41.1만 |
|---|
| 2026.03.04 | ₩17,180 | ₩17,300 | ₩15,000 | ₩15,250 | -11.23% | 68.2만 |
|---|
| 2026.03.03 | ₩18,800 | ₩19,300 | ₩18,170 | ₩18,200 | -3.19% | 40.6만 |
|---|
| 2026.02.27 | ₩19,390 | ₩19,460 | ₩18,910 | ₩19,300 | -0.46% | 37.1만 |
|---|
| 2026.02.26 | ₩20,100 | ₩20,150 | ₩19,160 | ₩19,400 | -3.48% | 57.4만 |
|---|
| 2026.02.25 | ₩19,820 | ₩20,200 | ₩19,600 | ₩20,100 | +1.41% | 103.5만 |
|---|
| 2026.02.24 | ₩19,000 | ₩19,200 | ₩18,700 | ₩19,190 | +1.00% | 46.1만 |
|---|
| 2026.02.23 | ₩19,050 | ₩19,050 | ₩18,510 | ₩18,770 | -1.47% | 30.2만 |
|---|
| 2026.02.20 | ₩18,910 | ₩19,150 | ₩18,560 | ₩18,710 | -1.06% | 36.1만 |
|---|
| 2026.02.19 | ₩18,200 | ₩19,100 | ₩18,130 | ₩18,770 | +3.13% | 69.7만 |
|---|
| 2026.02.13 | ₩17,920 | ₩18,440 | ₩17,820 | ₩17,930 | +0.06% | 48.2만 |
|---|
| 2026.02.12 | ₩18,180 | ₩18,180 | ₩17,820 | ₩17,920 | -1.43% | 27.6만 |
|---|
| 2026.02.11 | ₩18,180 | ₩18,200 | ₩17,870 | ₩18,000 | -0.99% | 19.3만 |
|---|
| 2026.02.10 | ₩17,400 | ₩18,540 | ₩17,310 | ₩18,070 | +3.85% | 55.5만 |
|---|
| 2026.02.09 | ₩17,020 | ₩17,440 | ₩17,020 | ₩17,270 | +1.47% | 33.9만 |
|---|
| 2026.02.06 | ₩17,130 | ₩17,140 | ₩16,350 | ₩16,870 | -1.52% | 41.8만 |
|---|
| 2026.02.05 | ₩18,220 | ₩18,260 | ₩17,420 | ₩17,490 | -4.01% | 38만 |
|---|
| 2026.02.04 | ₩17,310 | ₩18,470 | ₩17,310 | ₩18,390 | +6.24% | 76.6만 |
|---|
| 2026.02.03 | ₩17,460 | ₩17,630 | ₩16,880 | ₩17,330 | -0.74% | 81.1만 |
|---|
| 2026.02.02 | ₩18,010 | ₩18,100 | ₩17,050 | ₩17,270 | -4.11% | 65.7만 |
|---|
| 2026.01.30 | ₩19,240 | ₩19,290 | ₩18,490 | ₩18,800 | -2.29% | 39.8만 |
|---|
| 2026.01.29 | ₩18,750 | ₩19,130 | ₩18,440 | ₩19,050 | +1.60% | 55.1만 |
|---|
| 2026.01.28 | ₩19,180 | ₩19,180 | ₩18,690 | ₩18,780 | -2.09% | 56.6만 |
|---|
| 2026.01.27 | ₩19,180 | ₩19,250 | ₩18,730 | ₩19,100 | -0.42% | 46.1만 |
|---|
| 2026.01.26 | ₩19,010 | ₩19,290 | ₩18,940 | ₩19,080 | +0.37% | 46.7만 |
|---|
| 2026.01.23 | ₩19,100 | ₩19,590 | ₩19,100 | ₩19,220 | +0.63% | 30.5만 |
|---|
| 2026.01.22 | ₩19,230 | ₩19,300 | ₩18,800 | ₩19,160 | -0.36% | 37.8만 |
|---|
| 2026.01.21 | ₩19,600 | ₩19,790 | ₩18,810 | ₩19,030 | -2.91% | 42.9만 |
|---|
| 2026.01.20 | ₩19,800 | ₩20,250 | ₩19,520 | ₩19,960 | +0.81% | 38.4만 |
|---|
| 2026.01.19 | ₩19,960 | ₩20,100 | ₩19,800 | ₩20,000 | +0.20% | 44.4만 |
|---|
| 2026.01.16 | ₩20,450 | ₩20,450 | ₩19,710 | ₩20,150 | -1.47% | 36.3만 |
|---|
| 2026.01.15 | ₩20,100 | ₩20,750 | ₩20,050 | ₩20,450 | +1.74% | 46.3만 |
|---|
| 2026.01.14 | ₩20,750 | ₩20,800 | ₩19,990 | ₩20,300 | -2.17% | 46.7만 |
|---|
| 2026.01.13 | ₩20,800 | ₩21,000 | ₩20,000 | ₩21,000 | +0.96% | 75.9만 |
|---|
| 2026.01.12 | ₩21,600 | ₩21,600 | ₩20,650 | ₩21,150 | -2.08% | 48.4만 |
|---|
| 2026.01.09 | ₩21,200 | ₩21,300 | ₩20,650 | ₩21,300 | +0.47% | 57.3만 |
|---|
| 2026.01.08 | ₩21,000 | ₩21,600 | ₩20,400 | ₩20,850 | -0.71% | 109.1만 |
|---|
| 2026.01.07 | ₩20,050 | ₩20,500 | ₩19,500 | ₩19,790 | -1.30% | 53만 |
|---|
| 2026.01.06 | ₩19,890 | ₩20,500 | ₩19,490 | ₩20,200 | +1.56% | 36.2만 |
|---|
| 2026.01.05 | ₩19,460 | ₩19,900 | ₩19,300 | ₩19,900 | +2.26% | 36.2만 |
|---|
| 2026.01.02 | ₩20,050 | ₩20,100 | ₩19,270 | ₩19,660 | -1.95% | 36.6만 |
|---|
| 2025.12.30 | ₩20,300 | ₩20,600 | ₩20,050 | ₩20,250 | -0.25% | 44.8만 |
|---|
| 2025.12.29 | ₩19,490 | ₩20,450 | ₩19,490 | ₩20,300 | +4.16% | 65.1만 |
|---|
| 2025.12.26 | ₩20,000 | ₩20,050 | ₩19,200 | ₩19,380 | -3.10% | 50.5만 |
|---|
| 2025.12.24 | ₩19,980 | ₩20,800 | ₩19,810 | ₩19,900 | -0.40% | 48.1만 |
|---|
| 2025.12.23 | ₩20,250 | ₩20,450 | ₩19,880 | ₩19,980 | -1.33% | 50.1만 |
|---|
| 2025.12.22 | ₩20,950 | ₩20,950 | ₩20,000 | ₩20,200 | -3.58% | 57.9만 |
|---|
| 2025.12.19 | ₩20,100 | ₩20,600 | ₩19,900 | ₩20,600 | +2.49% | 86.4만 |
|---|
| 2025.12.18 | ₩19,590 | ₩20,550 | ₩19,360 | ₩19,900 | +1.58% | 113.5만 |
|---|
| 2025.12.17 | ₩19,510 | ₩20,050 | ₩19,310 | ₩19,820 | +1.59% | 64.3만 |
|---|
| 2025.12.16 | ₩20,200 | ₩20,350 | ₩19,360 | ₩19,430 | -3.81% | 63.2만 |
|---|
| 2025.12.15 | ₩19,800 | ₩20,450 | ₩19,300 | ₩20,200 | +2.02% | 110만 |
|---|
| 2025.12.12 | ₩18,900 | ₩19,960 | ₩18,770 | ₩19,940 | +5.50% | 141.4만 |
|---|
| 2025.12.11 | ₩18,800 | ₩19,130 | ₩18,350 | ₩18,690 | -0.59% | 49.4만 |
|---|
| 2025.12.10 | ₩18,970 | ₩19,340 | ₩18,600 | ₩18,660 | -1.63% | 72.1만 |
|---|
| 2025.12.09 | ₩18,090 | ₩19,080 | ₩17,620 | ₩18,960 | +4.81% | 121.7만 |
|---|
| 2025.12.08 | ₩18,110 | ₩18,180 | ₩17,600 | ₩18,040 | -0.39% | 47.8만 |
|---|
| 2025.12.05 | ₩17,650 | ₩18,020 | ₩17,410 | ₩18,010 | +2.04% | 60.8만 |
|---|
| 2025.12.04 | ₩18,170 | ₩18,180 | ₩17,400 | ₩17,560 | -3.36% | 78.4만 |
|---|
| 2025.12.03 | ₩18,200 | ₩18,310 | ₩17,980 | ₩18,170 | -0.16% | 34.4만 |
|---|
| 2025.12.02 | ₩18,020 | ₩18,250 | ₩17,850 | ₩18,230 | +1.17% | 44.8만 |
|---|
| 2025.12.01 | ₩18,550 | ₩18,560 | ₩17,830 | ₩18,020 | -2.86% | 68.1만 |
|---|
| 2025.11.28 | ₩18,620 | ₩18,800 | ₩18,410 | ₩18,550 | -0.38% | 42만 |
|---|
| 2025.11.27 | ₩18,710 | ₩19,190 | ₩18,590 | ₩18,610 | -0.53% | 44.2만 |
|---|
| 2025.11.26 | ₩18,770 | ₩18,940 | ₩18,470 | ₩18,700 | -0.37% | 60.1만 |
|---|
| 2025.11.25 | ₩18,710 | ₩19,190 | ₩18,420 | ₩18,760 | +0.27% | 72.3만 |
|---|
| 2025.11.24 | ₩18,960 | ₩19,240 | ₩18,400 | ₩18,710 | -1.32% | 50.3만 |
|---|
| 2025.11.21 | ₩19,000 | ₩19,580 | ₩18,870 | ₩18,940 | -0.32% | 70.2만 |
|---|
| 2025.11.20 | ₩19,260 | ₩19,700 | ₩19,260 | ₩19,520 | +1.35% | 46.6만 |
|---|
| 2025.11.19 | ₩19,120 | ₩19,430 | ₩18,580 | ₩19,120 | 0.00% | 61.6만 |
|---|
| 2025.11.18 | ₩19,870 | ₩20,500 | ₩18,960 | ₩19,100 | -3.88% | 89.2만 |
|---|
| 2025.11.17 | ₩20,500 | ₩20,500 | ₩19,390 | ₩19,850 | -3.17% | 93.9만 |
|---|
| 2025.11.14 | ₩20,050 | ₩20,800 | ₩19,860 | ₩20,200 | +0.75% | 79만 |
|---|
| 2025.11.13 | ₩20,000 | ₩20,700 | ₩19,880 | ₩20,550 | +2.75% | 75.7만 |
|---|
| 2025.11.12 | ₩19,750 | ₩20,250 | ₩19,750 | ₩19,850 | +0.51% | 42.7만 |
|---|
| 2025.11.11 | ₩20,350 | ₩20,650 | ₩19,470 | ₩19,670 | -3.34% | 87만 |
|---|
| 2025.11.10 | ₩19,570 | ₩20,300 | ₩19,380 | ₩20,250 | +3.47% | 61.3만 |
|---|
| 2025.11.07 | ₩19,500 | ₩20,100 | ₩19,000 | ₩19,550 | +0.26% | 113.4만 |
|---|
| 2025.11.06 | ₩20,750 | ₩21,000 | ₩19,860 | ₩19,980 | -3.71% | 101만 |
|---|
| 2025.11.05 | ₩21,750 | ₩21,750 | ₩19,970 | ₩20,500 | -5.75% | 143.1만 |
|---|
| 2025.11.04 | ₩22,750 | ₩22,750 | ₩21,650 | ₩21,950 | -3.52% | 117.8만 |
|---|
| 2025.11.03 | ₩21,350 | ₩23,150 | ₩21,350 | ₩22,500 | +5.39% | 327.5만 |
|---|
| 2025.10.31 | ₩21,250 | ₩21,850 | ₩21,050 | ₩21,200 | -0.24% | 120.6만 |
|---|
| 2025.10.30 | ₩22,700 | ₩23,100 | ₩21,175 | ₩21,500 | -5.29% | 174.8만 |
|---|
| 2025.10.29 | ₩22,150 | ₩22,450 | ₩21,300 | ₩22,000 | -0.68% | 166만 |
|---|
| 2025.10.28 | ₩23,750 | ₩23,750 | ₩21,750 | ₩22,050 | -7.16% | 236.1만 |
|---|
| 2025.10.27 | ₩23,550 | ₩24,350 | ₩22,950 | ₩23,750 | +0.85% | 362.2만 |
|---|
| 2025.10.24 | ₩22,450 | ₩23,350 | ₩21,800 | ₩22,950 | +2.23% | 211.6만 |
|---|
| 2025.10.23 | ₩21,750 | ₩23,750 | ₩21,350 | ₩22,350 | +2.76% | 390.9만 |
|---|
| 2025.10.22 | ₩22,550 | ₩22,600 | ₩21,200 | ₩22,050 | -2.22% | 161만 |
|---|
| 2025.10.21 | ₩21,100 | ₩22,300 | ₩20,800 | ₩22,100 | +4.74% | 324만 |
|---|
| 2025.10.20 | ₩21,250 | ₩21,500 | ₩20,800 | ₩20,900 | -1.65% | 137.2만 |
|---|
| 2025.10.17 | ₩22,050 | ₩22,500 | ₩20,900 | ₩21,400 | -2.95% | 210.7만 |
|---|
| 2025.10.16 | ₩22,800 | ₩23,100 | ₩21,500 | ₩21,800 | -4.39% | 241.1만 |
|---|
| 2025.10.15 | ₩22,350 | ₩22,600 | ₩21,700 | ₩22,250 | -0.45% | 149만 |
|---|
| 2025.10.14 | ₩23,000 | ₩23,300 | ₩21,850 | ₩22,300 | -3.04% | 162만 |
|---|
| 2025.10.13 | ₩23,000 | ₩24,150 | ₩22,800 | ₩23,100 | +0.43% | 147만 |
|---|
| 2025.10.10 | ₩23,950 | ₩23,950 | ₩22,800 | ₩23,550 | -1.67% | 169.2만 |
|---|