시장 데이터를 불러오는 중
전체 종목
풍산 과거 주가
Poongsan · 103140.KS · KOSPI
주요 업종은 1차 비철금속 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Poongsan · 103140.KS · KOSPI
주요 업종은 1차 비철금속 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩67,600 | ₩67,800 | ₩65,300 | ₩65,600 | -2.96% | 20.7만 |
| 2026.10.07 | ₩75,500 | ₩75,900 | ₩67,400 | ₩68,000 | -9.93% | 45.7만 |
| 2026.10.06 | ₩79,600 | ₩80,000 | ₩75,200 | ₩75,400 | -5.28% | 20.6만 |
| 2026.10.02 | ₩78,000 | ₩79,800 | ₩77,100 | ₩79,800 | +2.31% | 8.4만 |
| 2026.10.01 | ₩78,300 | ₩78,700 | ₩77,000 | ₩77,900 | -0.51% | 4.2만 |
| 2026.09.30 | ₩78,400 | ₩79,700 | ₩77,500 | ₩77,600 | -1.02% | 5.7만 |
| 2026.09.29 | ₩78,300 | ₩78,300 | ₩76,700 | ₩77,900 | -0.51% | 5.6만 |
| 2026.09.28 | ₩77,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,200 |
| ₩77,900 |
| +0.65% |
| 5.9만 |
| 2026.09.23 | ₩79,900 | ₩80,900 | ₩76,600 | ₩76,700 | -4.01% | 9.5만 |
|---|
| 2026.09.22 | ₩78,600 | ₩79,900 | ₩77,400 | ₩79,000 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩80,000 | ₩80,300 | ₩77,900 | ₩78,000 | -2.50% | 6만 |
|---|
| 2026.09.18 | ₩79,100 | ₩80,100 | ₩78,400 | ₩79,300 | +0.25% | 9.8만 |
|---|
| 2026.09.17 | ₩77,000 | ₩78,900 | ₩77,000 | ₩78,100 | +1.43% | 11만 |
|---|
| 2026.09.16 | ₩76,600 | ₩77,000 | ₩75,800 | ₩76,800 | +0.26% | 6.2만 |
|---|
| 2026.09.15 | ₩77,600 | ₩77,600 | ₩75,900 | ₩76,100 | -1.93% | 10.1만 |
|---|
| 2026.09.14 | ₩77,200 | ₩80,000 | ₩76,300 | ₩78,400 | +1.55% | 12.5만 |
|---|
| 2026.09.11 | ₩77,000 | ₩78,000 | ₩76,800 | ₩77,500 | +0.65% | 8만 |
|---|
| 2026.09.10 | ₩80,900 | ₩80,900 | ₩76,900 | ₩78,800 | -2.60% | 16.5만 |
|---|
| 2026.09.09 | ₩80,100 | ₩82,700 | ₩78,400 | ₩79,900 | -0.25% | 19.9만 |
|---|
| 2026.09.08 | ₩78,400 | ₩81,900 | ₩77,600 | ₩78,400 | 0.00% | 12.9만 |
|---|
| 2026.09.07 | ₩79,100 | ₩79,400 | ₩76,500 | ₩76,500 | -3.29% | 11.6만 |
|---|
| 2026.09.04 | ₩78,700 | ₩81,300 | ₩78,300 | ₩78,400 | -0.38% | 9.5만 |
|---|
| 2026.09.03 | ₩77,900 | ₩79,500 | ₩76,600 | ₩78,600 | +0.90% | 9.5만 |
|---|
| 2026.09.02 | ₩79,800 | ₩80,000 | ₩77,200 | ₩77,200 | -3.26% | 11.5만 |
|---|
| 2026.09.01 | ₩82,200 | ₩83,000 | ₩79,900 | ₩80,900 | -1.58% | 11.6만 |
|---|
| 2026.08.31 | ₩85,700 | ₩85,700 | ₩81,800 | ₩81,900 | -4.43% | 11.7만 |
|---|
| 2026.08.28 | ₩82,600 | ₩87,400 | ₩81,200 | ₩86,400 | +4.60% | 20.3만 |
|---|
| 2026.08.27 | ₩83,000 | ₩83,900 | ₩82,000 | ₩83,000 | 0.00% | 10만 |
|---|
| 2026.08.26 | ₩86,800 | ₩87,100 | ₩81,200 | ₩82,400 | -5.07% | 21.8만 |
|---|
| 2026.08.25 | ₩81,800 | ₩91,000 | ₩81,700 | ₩87,600 | +7.09% | 48.4만 |
|---|
| 2026.08.24 | ₩78,600 | ₩85,000 | ₩78,600 | ₩82,200 | +4.58% | 13.4만 |
|---|
| 2026.08.21 | ₩78,100 | ₩78,900 | ₩76,300 | ₩77,800 | -0.38% | 8.5만 |
|---|
| 2026.08.20 | ₩79,300 | ₩80,500 | ₩78,300 | ₩79,000 | -0.38% | 7.9만 |
|---|
| 2026.08.19 | ₩80,500 | ₩81,000 | ₩76,300 | ₩79,200 | -1.61% | 10.8만 |
|---|
| 2026.08.18 | ₩81,800 | ₩82,800 | ₩79,500 | ₩80,400 | -1.71% | 10만 |
|---|
| 2026.08.14 | ₩83,600 | ₩83,700 | ₩80,800 | ₩82,000 | -1.91% | 9.9만 |
|---|
| 2026.08.13 | ₩82,500 | ₩84,700 | ₩79,800 | ₩84,000 | +1.82% | 17.1만 |
|---|
| 2026.08.12 | ₩83,200 | ₩83,400 | ₩81,000 | ₩82,200 | -1.20% | 13.2만 |
|---|
| 2026.08.11 | ₩85,600 | ₩86,400 | ₩83,100 | ₩83,500 | -2.45% | 13만 |
|---|
| 2026.08.10 | ₩84,500 | ₩87,500 | ₩84,500 | ₩86,600 | +2.49% | 17.1만 |
|---|
| 2026.08.07 | ₩83,900 | ₩86,200 | ₩82,200 | ₩83,600 | -0.36% | 16.7만 |
|---|
| 2026.08.06 | ₩81,700 | ₩86,200 | ₩81,200 | ₩83,800 | +2.57% | 33.2만 |
|---|
| 2026.08.05 | ₩71,500 | ₩82,200 | ₩71,500 | ₩80,700 | +12.87% | 41.8만 |
|---|
| 2026.08.04 | ₩67,400 | ₩70,800 | ₩67,300 | ₩70,500 | +4.60% | 12.2만 |
|---|
| 2026.08.03 | ₩70,000 | ₩70,700 | ₩67,000 | ₩67,900 | -3.00% | 17.8만 |
|---|
| 2026.07.31 | ₩61,200 | ₩72,100 | ₩60,400 | ₩71,200 | +16.34% | 28.5만 |
|---|
| 2026.07.30 | ₩57,200 | ₩62,900 | ₩57,200 | ₩59,900 | +4.72% | 19.6만 |
|---|
| 2026.07.29 | ₩60,500 | ₩61,900 | ₩55,200 | ₩57,700 | -4.63% | 16.6만 |
|---|
| 2026.07.28 | ₩62,000 | ₩63,400 | ₩59,500 | ₩60,100 | -3.06% | 11.9만 |
|---|
| 2026.07.27 | ₩67,900 | ₩67,900 | ₩62,200 | ₩64,000 | -5.74% | 12.3만 |
|---|
| 2026.07.24 | ₩65,900 | ₩70,300 | ₩65,700 | ₩68,300 | +3.64% | 24.2만 |
|---|
| 2026.07.23 | ₩61,500 | ₩65,500 | ₩61,400 | ₩65,200 | +6.02% | 8.4만 |
|---|
| 2026.07.22 | ₩60,500 | ₩62,700 | ₩60,500 | ₩61,400 | +1.49% | 7.5만 |
|---|
| 2026.07.21 | ₩59,000 | ₩60,900 | ₩58,900 | ₩59,800 | +1.36% | 9.2만 |
|---|
| 2026.07.20 | ₩61,400 | ₩61,700 | ₩59,500 | ₩60,000 | -2.28% | 7.7만 |
|---|
| 2026.07.16 | ₩62,500 | ₩63,200 | ₩60,500 | ₩62,100 | -0.64% | 6.1만 |
|---|
| 2026.07.15 | ₩62,000 | ₩64,300 | ₩61,900 | ₩62,400 | +0.65% | 7.1만 |
|---|
| 2026.07.14 | ₩62,600 | ₩62,800 | ₩60,100 | ₩60,700 | -3.04% | 10.2만 |
|---|
| 2026.07.13 | ₩65,200 | ₩67,400 | ₩61,800 | ₩62,800 | -3.68% | 11.1만 |
|---|
| 2026.07.10 | ₩61,200 | ₩66,500 | ₩61,200 | ₩65,100 | +6.37% | 14.8만 |
|---|
| 2026.07.09 | ₩61,200 | ₩63,400 | ₩60,000 | ₩61,500 | +0.49% | 11.4만 |
|---|
| 2026.07.08 | ₩64,100 | ₩65,700 | ₩61,500 | ₩62,500 | -2.50% | 9.8만 |
|---|
| 2026.07.07 | ₩67,000 | ₩67,700 | ₩64,100 | ₩65,900 | -1.64% | 9.7만 |
|---|
| 2026.07.06 | ₩67,300 | ₩69,200 | ₩66,600 | ₩68,800 | +2.23% | 12.2만 |
|---|
| 2026.07.03 | ₩65,900 | ₩67,000 | ₩63,600 | ₩66,800 | +1.37% | 8만 |
|---|
| 2026.07.02 | ₩65,200 | ₩67,200 | ₩63,300 | ₩65,600 | +0.61% | 9.9만 |
|---|
| 2026.07.01 | ₩65,000 | ₩67,200 | ₩64,000 | ₩66,100 | +1.69% | 11.1만 |
|---|
| 2026.06.30 | ₩67,300 | ₩67,900 | ₩64,400 | ₩64,400 | -4.31% | 8.8만 |
|---|
| 2026.06.29 | ₩61,600 | ₩67,900 | ₩61,600 | ₩67,800 | +10.06% | 12만 |
|---|
| 2026.06.26 | ₩67,400 | ₩67,400 | ₩61,400 | ₩63,200 | -6.23% | 14.3만 |
|---|
| 2026.06.25 | ₩68,000 | ₩70,200 | ₩66,100 | ₩66,100 | -2.79% | 9.4만 |
|---|
| 2026.06.24 | ₩65,000 | ₩69,700 | ₩64,500 | ₩68,600 | +5.54% | 13.7만 |
|---|
| 2026.06.23 | ₩68,500 | ₩70,500 | ₩65,500 | ₩65,900 | -3.80% | 12만 |
|---|
| 2026.06.22 | ₩70,300 | ₩71,900 | ₩69,000 | ₩69,000 | -1.85% | 8.6만 |
|---|
| 2026.06.19 | ₩71,900 | ₩72,800 | ₩69,500 | ₩71,000 | -1.25% | 11.3만 |
|---|
| 2026.06.18 | ₩76,500 | ₩76,600 | ₩72,500 | ₩73,000 | -4.58% | 8.5만 |
|---|
| 2026.06.17 | ₩78,100 | ₩78,700 | ₩75,200 | ₩76,100 | -2.56% | 10.2만 |
|---|
| 2026.06.16 | ₩77,600 | ₩83,100 | ₩77,200 | ₩78,100 | +0.64% | 25.3만 |
|---|
| 2026.06.15 | ₩75,300 | ₩76,300 | ₩73,900 | ₩75,500 | +0.27% | 13.3만 |
|---|
| 2026.06.12 | ₩71,100 | ₩76,000 | ₩70,100 | ₩73,900 | +3.94% | 31.6만 |
|---|
| 2026.06.11 | ₩69,000 | ₩70,500 | ₩67,400 | ₩69,900 | +1.30% | 19.9만 |
|---|
| 2026.06.10 | ₩70,300 | ₩71,700 | ₩67,900 | ₩70,100 | -0.28% | 400 |
|---|
| 2026.06.09 | ₩67,100 | ₩70,900 | ₩67,100 | ₩69,100 | +2.98% | 16.5만 |
|---|
| 2026.06.08 | ₩67,000 | ₩69,300 | ₩66,400 | ₩67,800 | +1.19% | 16.6만 |
|---|
| 2026.06.05 | ₩72,300 | ₩74,000 | ₩70,800 | ₩72,300 | 0.00% | 10.2만 |
|---|
| 2026.06.04 | ₩72,700 | ₩75,700 | ₩72,700 | ₩74,000 | +1.79% | 12.1만 |
|---|
| 2026.06.02 | ₩75,700 | ₩76,300 | ₩73,900 | ₩74,600 | -1.45% | 21.8만 |
|---|
| 2026.06.01 | ₩78,000 | ₩80,800 | ₩75,100 | ₩77,500 | -0.64% | 25만 |
|---|
| 2026.05.29 | ₩82,200 | ₩82,900 | ₩78,800 | ₩80,200 | -2.43% | 19만 |
|---|
| 2026.05.28 | ₩83,400 | ₩84,100 | ₩79,900 | ₩82,500 | -1.08% | 14.4만 |
|---|
| 2026.05.27 | ₩87,200 | ₩87,300 | ₩83,500 | ₩83,800 | -3.90% | 14.8만 |
|---|
| 2026.05.26 | ₩89,200 | ₩89,500 | ₩87,100 | ₩87,900 | -1.46% | 13만 |
|---|
| 2026.05.22 | ₩86,000 | ₩88,800 | ₩86,000 | ₩88,000 | +2.33% | 9.5만 |
|---|
| 2026.05.21 | ₩85,000 | ₩86,400 | ₩85,000 | ₩85,500 | +0.59% | 11.4만 |
|---|
| 2026.05.20 | ₩86,000 | ₩86,800 | ₩82,100 | ₩84,500 | -1.74% | 14.3만 |
|---|
| 2026.05.19 | ₩85,800 | ₩89,100 | ₩84,500 | ₩86,700 | +1.05% | 17.2만 |
|---|
| 2026.05.18 | ₩86,600 | ₩87,700 | ₩82,200 | ₩86,000 | -0.69% | 15.3만 |
|---|
| 2026.05.15 | ₩92,800 | ₩92,800 | ₩86,000 | ₩87,700 | -5.50% | 27.4만 |
|---|
| 2026.05.14 | ₩91,000 | ₩92,800 | ₩90,400 | ₩92,800 | +1.98% | 14.6만 |
|---|
| 2026.05.13 | ₩91,600 | ₩93,200 | ₩89,500 | ₩90,800 | -0.87% | 14.3만 |
|---|
| 2026.05.12 | ₩94,000 | ₩95,300 | ₩90,300 | ₩92,100 | -2.02% | 20만 |
|---|
| 2026.05.11 | ₩94,300 | ₩94,600 | ₩93,000 | ₩93,200 | -1.17% | 19.5만 |
|---|
| 2026.05.08 | ₩96,600 | ₩97,800 | ₩94,200 | ₩95,000 | -1.66% | 14.1만 |
|---|
| 2026.05.07 | ₩99,000 | ₩99,000 | ₩95,600 | ₩96,500 | -2.53% | 24.6만 |
|---|
| 2026.05.06 | ₩99,900 | ₩100,200 | ₩98,100 | ₩99,300 | -0.60% | 25.2만 |
|---|
| 2026.05.04 | ₩100,800 | ₩104,000 | ₩99,600 | ₩100,300 | -0.50% | 35.7만 |
|---|
| 2026.04.30 | ₩102,000 | ₩103,400 | ₩99,100 | ₩99,200 | -2.75% | 28.2만 |
|---|
| 2026.04.29 | ₩101,200 | ₩102,300 | ₩100,300 | ₩102,000 | +0.79% | 17.6만 |
|---|
| 2026.04.28 | ₩100,600 | ₩102,400 | ₩100,100 | ₩101,800 | +1.19% | 17.7만 |
|---|
| 2026.04.27 | ₩102,000 | ₩102,300 | ₩100,600 | ₩100,600 | -1.37% | 12.2만 |
|---|
| 2026.04.24 | ₩100,000 | ₩101,200 | ₩100,000 | ₩100,500 | +0.50% | 13.5만 |
|---|
| 2026.04.23 | ₩101,300 | ₩101,300 | ₩98,700 | ₩99,700 | -1.58% | 21.2만 |
|---|
| 2026.04.22 | ₩100,100 | ₩101,600 | ₩99,700 | ₩101,400 | +1.30% | 18.8만 |
|---|
| 2026.04.21 | ₩101,100 | ₩101,100 | ₩99,700 | ₩99,900 | -1.19% | 14.6만 |
|---|
| 2026.04.20 | ₩102,400 | ₩102,800 | ₩100,800 | ₩100,800 | -1.56% | 12.8만 |
|---|
| 2026.04.17 | ₩103,000 | ₩103,000 | ₩100,700 | ₩101,900 | -1.07% | 15만 |
|---|
| 2026.04.16 | ₩100,600 | ₩102,400 | ₩100,300 | ₩102,100 | +1.49% | 19.2만 |
|---|
| 2026.04.15 | ₩100,800 | ₩100,900 | ₩99,200 | ₩100,600 | -0.20% | 21.1만 |
|---|
| 2026.04.14 | ₩99,600 | ₩101,100 | ₩99,600 | ₩100,700 | +1.10% | 20.5만 |
|---|
| 2026.04.13 | ₩100,800 | ₩101,100 | ₩97,700 | ₩99,500 | -1.29% | 19.5만 |
|---|
| 2026.04.10 | ₩99,700 | ₩101,000 | ₩97,600 | ₩99,500 | -0.20% | 35.4만 |
|---|
| 2026.04.09 | ₩104,300 | ₩105,400 | ₩101,900 | ₩102,800 | -1.44% | 30.2만 |
|---|
| 2026.04.08 | ₩100,600 | ₩103,900 | ₩100,300 | ₩103,700 | +3.08% | 47.8만 |
|---|
| 2026.04.07 | ₩108,200 | ₩111,500 | ₩100,300 | ₩102,100 | -5.64% | 151.7만 |
|---|
| 2026.04.06 | ₩119,100 | ₩119,300 | ₩104,500 | ₩109,300 | -8.23% | 230.2만 |
|---|
| 2026.04.03 | ₩93,800 | ₩99,000 | ₩92,700 | ₩96,800 | +3.20% | 33.5만 |
|---|
| 2026.04.02 | ₩95,200 | ₩98,300 | ₩91,100 | ₩92,700 | -2.63% | 30.5만 |
|---|
| 2026.04.01 | ₩89,100 | ₩93,900 | ₩88,900 | ₩93,500 | +4.94% | 25.9만 |
|---|
| 2026.03.31 | ₩86,800 | ₩88,800 | ₩86,000 | ₩86,700 | -0.12% | 15.7만 |
|---|
| 2026.03.30 | ₩88,000 | ₩90,400 | ₩87,700 | ₩89,700 | +1.93% | 13만 |
|---|
| 2026.03.27 | ₩91,000 | ₩92,000 | ₩88,800 | ₩91,700 | +0.77% | 13.1만 |
|---|
| 2026.03.26 | ₩98,600 | ₩98,600 | ₩93,200 | ₩93,500 | -5.17% | 21.5만 |
|---|
| 2026.03.25 | ₩93,600 | ₩98,200 | ₩92,800 | ₩98,200 | +4.91% | 25.2만 |
|---|
| 2026.03.24 | ₩92,300 | ₩95,300 | ₩90,500 | ₩93,500 | +1.30% | 25.3만 |
|---|
| 2026.03.23 | ₩96,400 | ₩96,600 | ₩91,300 | ₩91,400 | -5.19% | 27.2만 |
|---|
| 2026.03.20 | ₩99,600 | ₩100,500 | ₩98,100 | ₩98,800 | -0.80% | 21.1만 |
|---|
| 2026.03.19 | ₩104,500 | ₩104,500 | ₩99,800 | ₩99,900 | -4.40% | 22.6만 |
|---|
| 2026.03.18 | ₩102,100 | ₩102,500 | ₩100,600 | ₩102,400 | +0.29% | 26.8만 |
|---|
| 2026.03.17 | ₩100,000 | ₩102,700 | ₩99,700 | ₩102,500 | +2.50% | 27만 |
|---|
| 2026.03.16 | ₩101,200 | ₩102,700 | ₩98,400 | ₩99,200 | -1.98% | 32.6만 |
|---|
| 2026.03.13 | ₩106,100 | ₩107,600 | ₩101,700 | ₩102,500 | -3.39% | 35.4만 |
|---|
| 2026.03.12 | ₩107,300 | ₩107,900 | ₩103,000 | ₩104,600 | -2.52% | 33.9만 |
|---|
| 2026.03.11 | ₩106,600 | ₩109,200 | ₩105,900 | ₩106,100 | -0.47% | 49.5만 |
|---|
| 2026.03.10 | ₩110,600 | ₩112,900 | ₩108,100 | ₩109,300 | -1.18% | 50.3만 |
|---|
| 2026.03.09 | ₩124,100 | ₩126,600 | ₩110,000 | ₩114,100 | -8.06% | 62.8만 |
|---|
| 2026.03.06 | ₩126,800 | ₩127,900 | ₩119,400 | ₩121,200 | -4.42% | 93.2만 |
|---|
| 2026.03.05 | ₩115,800 | ₩122,100 | ₩109,100 | ₩118,400 | +2.25% | 132.2만 |
|---|
| 2026.03.04 | ₩152,200 | ₩159,200 | ₩111,400 | ₩112,100 | -26.35% | 248.2만 |
|---|
| 2026.03.03 | ₩129,900 | ₩138,600 | ₩123,200 | ₩130,600 | +0.54% | 208.5만 |
|---|
| 2026.02.27 | ₩117,500 | ₩117,600 | ₩113,600 | ₩115,800 | -1.45% | 25.3만 |
|---|
| 2026.02.26 | ₩116,700 | ₩117,000 | ₩114,400 | ₩114,700 | -1.71% | 18.8만 |
|---|
| 2026.02.25 | ₩116,100 | ₩117,500 | ₩113,600 | ₩116,100 | 0.00% | 23.9만 |
|---|
| 2026.02.24 | ₩113,600 | ₩115,800 | ₩113,500 | ₩115,600 | +1.76% | 18.2만 |
|---|
| 2026.02.23 | ₩116,000 | ₩116,100 | ₩111,800 | ₩113,300 | -2.33% | 29.6만 |
|---|
| 2026.02.20 | ₩115,800 | ₩116,700 | ₩113,400 | ₩115,300 | -0.43% | 38.5만 |
|---|
| 2026.02.19 | ₩111,700 | ₩111,800 | ₩110,100 | ₩111,000 | -0.63% | 21.3만 |
|---|
| 2026.02.13 | ₩112,100 | ₩112,100 | ₩109,400 | ₩109,900 | -1.96% | 19.3만 |
|---|
| 2026.02.12 | ₩112,700 | ₩113,000 | ₩110,300 | ₩113,000 | +0.27% | 22.5만 |
|---|
| 2026.02.11 | ₩111,700 | ₩112,900 | ₩111,500 | ₩111,600 | -0.09% | 13.4만 |
|---|
| 2026.02.10 | ₩113,000 | ₩113,400 | ₩110,900 | ₩111,600 | -1.24% | 16.3만 |
|---|
| 2026.02.09 | ₩110,900 | ₩112,700 | ₩110,600 | ₩111,400 | +0.45% | 19.5만 |
|---|
| 2026.02.06 | ₩107,800 | ₩108,300 | ₩102,100 | ₩107,400 | -0.37% | 29.7만 |
|---|
| 2026.02.05 | ₩118,800 | ₩119,000 | ₩110,600 | ₩111,600 | -6.06% | 62.7만 |
|---|
| 2026.02.04 | ₩125,600 | ₩126,700 | ₩117,100 | ₩120,900 | -3.74% | 47.2만 |
|---|
| 2026.02.03 | ₩120,500 | ₩123,700 | ₩118,800 | ₩123,600 | +2.57% | 26만 |
|---|
| 2026.02.02 | ₩125,100 | ₩127,500 | ₩117,000 | ₩117,100 | -6.39% | 59.2만 |
|---|
| 2026.01.30 | ₩138,400 | ₩140,000 | ₩129,000 | ₩131,200 | -5.20% | 91.7만 |
|---|
| 2026.01.29 | ₩123,700 | ₩131,400 | ₩120,700 | ₩129,500 | +4.69% | 59.3만 |
|---|
| 2026.01.28 | ₩124,700 | ₩125,200 | ₩122,000 | ₩124,600 | -0.08% | 26.2만 |
|---|
| 2026.01.27 | ₩124,500 | ₩124,700 | ₩122,300 | ₩123,400 | -0.88% | 20.9만 |
|---|
| 2026.01.26 | ₩121,900 | ₩126,600 | ₩121,000 | ₩124,800 | +2.38% | 36.5만 |
|---|
| 2026.01.23 | ₩119,500 | ₩121,000 | ₩118,900 | ₩120,800 | +1.09% | 16.6만 |
|---|
| 2026.01.22 | ₩121,600 | ₩121,600 | ₩117,900 | ₩119,100 | -2.06% | 24.8만 |
|---|
| 2026.01.21 | ₩123,200 | ₩123,200 | ₩118,900 | ₩122,100 | -0.89% | 26만 |
|---|
| 2026.01.20 | ₩122,400 | ₩129,000 | ₩122,300 | ₩124,700 | +1.88% | 41.7만 |
|---|
| 2026.01.19 | ₩123,400 | ₩125,500 | ₩120,500 | ₩123,400 | 0.00% | 40만 |
|---|
| 2026.01.16 | ₩130,700 | ₩130,700 | ₩122,900 | ₩123,400 | -5.59% | 61만 |
|---|
| 2026.01.15 | ₩129,500 | ₩131,800 | ₩126,800 | ₩131,100 | +1.24% | 52.2만 |
|---|
| 2026.01.14 | ₩125,000 | ₩127,300 | ₩122,300 | ₩126,900 | +1.52% | 37.1만 |
|---|
| 2026.01.13 | ₩127,300 | ₩127,300 | ₩122,900 | ₩126,600 | -0.55% | 41.9만 |
|---|
| 2026.01.12 | ₩127,700 | ₩131,800 | ₩121,700 | ₩124,000 | -2.90% | 69.6만 |
|---|
| 2026.01.09 | ₩120,900 | ₩123,000 | ₩118,200 | ₩120,900 | 0.00% | 86.1만 |
|---|
| 2026.01.08 | ₩115,200 | ₩117,900 | ₩113,700 | ₩114,000 | -1.04% | 35.2만 |
|---|
| 2026.01.07 | ₩118,500 | ₩118,500 | ₩112,000 | ₩113,100 | -4.56% | 41.6만 |
|---|
| 2026.01.06 | ₩112,500 | ₩118,500 | ₩110,300 | ₩118,500 | +5.33% | 67.1만 |
|---|
| 2026.01.05 | ₩108,000 | ₩110,000 | ₩107,300 | ₩109,100 | +1.02% | 19.2만 |
|---|
| 2026.01.02 | ₩107,200 | ₩107,900 | ₩105,000 | ₩106,700 | -0.47% | 16.2만 |
|---|
| 2025.12.30 | ₩108,800 | ₩108,800 | ₩103,400 | ₩106,500 | -2.11% | 27.3만 |
|---|
| 2025.12.29 | ₩106,300 | ₩112,600 | ₩106,000 | ₩111,800 | +5.17% | 48만 |
|---|
| 2025.12.26 | ₩105,400 | ₩109,400 | ₩105,100 | ₩105,800 | +0.38% | 16만 |
|---|
| 2025.12.24 | ₩107,400 | ₩107,400 | ₩104,800 | ₩105,100 | -2.14% | 9.8만 |
|---|
| 2025.12.23 | ₩107,000 | ₩107,200 | ₩104,300 | ₩105,200 | -1.68% | 8.3만 |
|---|
| 2025.12.22 | ₩102,500 | ₩109,800 | ₩101,000 | ₩106,300 | +3.71% | 35.5만 |
|---|
| 2025.12.19 | ₩101,200 | ₩102,200 | ₩100,300 | ₩101,800 | +0.59% | 8.6만 |
|---|
| 2025.12.18 | ₩100,500 | ₩101,700 | ₩98,900 | ₩100,200 | -0.30% | 6.6만 |
|---|
| 2025.12.17 | ₩101,400 | ₩102,900 | ₩100,200 | ₩101,900 | +0.49% | 7.6만 |
|---|
| 2025.12.16 | ₩102,600 | ₩102,700 | ₩100,000 | ₩100,400 | -2.14% | 7.9만 |
|---|
| 2025.12.15 | ₩102,900 | ₩102,900 | ₩101,100 | ₩101,800 | -1.07% | 7.4만 |
|---|
| 2025.12.12 | ₩103,400 | ₩104,900 | ₩101,500 | ₩103,300 | -0.10% | 19.7만 |
|---|
| 2025.12.11 | ₩104,700 | ₩104,700 | ₩101,300 | ₩101,300 | -3.25% | 11.5만 |
|---|
| 2025.12.10 | ₩104,500 | ₩104,800 | ₩103,000 | ₩103,300 | -1.15% | 9.7만 |
|---|
| 2025.12.09 | ₩105,800 | ₩106,400 | ₩103,900 | ₩104,500 | -1.23% | 14.2만 |
|---|
| 2025.12.08 | ₩103,800 | ₩104,600 | ₩102,300 | ₩103,400 | -0.39% | 10.8만 |
|---|
| 2025.12.05 | ₩101,100 | ₩102,900 | ₩100,500 | ₩102,700 | +1.58% | 7.8만 |
|---|
| 2025.12.04 | ₩102,400 | ₩103,600 | ₩100,400 | ₩102,000 | -0.39% | 10.5만 |
|---|
| 2025.12.03 | ₩99,700 | ₩101,000 | ₩98,100 | ₩100,500 | +0.80% | 8.4만 |
|---|
| 2025.12.02 | ₩98,200 | ₩99,600 | ₩97,300 | ₩99,500 | +1.32% | 7.7만 |
|---|
| 2025.12.01 | ₩100,600 | ₩100,700 | ₩96,700 | ₩97,300 | -3.28% | 7.9만 |
|---|
| 2025.11.28 | ₩100,100 | ₩101,200 | ₩98,900 | ₩99,200 | -0.90% | 7만 |
|---|
| 2025.11.27 | ₩98,700 | ₩101,100 | ₩97,900 | ₩99,700 | +1.01% | 11.9만 |
|---|
| 2025.11.26 | ₩94,300 | ₩97,400 | ₩94,300 | ₩97,400 | +3.29% | 12.2만 |
|---|
| 2025.11.25 | ₩94,800 | ₩96,200 | ₩93,200 | ₩94,300 | -0.53% | 8만 |
|---|
| 2025.11.24 | ₩95,000 | ₩95,700 | ₩91,400 | ₩93,900 | -1.16% | 19.9만 |
|---|
| 2025.11.21 | ₩95,700 | ₩96,000 | ₩93,600 | ₩94,500 | -1.25% | 20만 |
|---|
| 2025.11.20 | ₩99,000 | ₩100,900 | ₩99,000 | ₩99,600 | +0.61% | 8.1만 |
|---|
| 2025.11.19 | ₩99,300 | ₩100,400 | ₩95,700 | ₩99,000 | -0.30% | 11.1만 |
|---|
| 2025.11.18 | ₩102,800 | ₩103,100 | ₩97,800 | ₩98,400 | -4.28% | 14.3만 |
|---|
| 2025.11.17 | ₩103,500 | ₩105,000 | ₩101,100 | ₩103,100 | -0.39% | 9.4만 |
|---|
| 2025.11.14 | ₩101,700 | ₩106,800 | ₩101,200 | ₩103,000 | +1.28% | 13.5만 |
|---|
| 2025.11.13 | ₩104,900 | ₩105,200 | ₩103,400 | ₩104,400 | -0.48% | 12.3만 |
|---|
| 2025.11.12 | ₩103,000 | ₩105,500 | ₩101,900 | ₩104,400 | +1.36% | 14.5만 |
|---|
| 2025.11.11 | ₩104,200 | ₩104,300 | ₩101,700 | ₩102,200 | -1.92% | 9.7만 |
|---|
| 2025.11.10 | ₩99,500 | ₩102,900 | ₩99,500 | ₩102,300 | +2.81% | 19.3만 |
|---|
| 2025.11.07 | ₩99,300 | ₩100,600 | ₩97,500 | ₩99,000 | -0.30% | 30만 |
|---|
| 2025.11.06 | ₩106,800 | ₩107,900 | ₩101,500 | ₩102,400 | -4.12% | 28만 |
|---|
| 2025.11.05 | ₩109,700 | ₩109,800 | ₩99,800 | ₩103,800 | -5.38% | 61.1만 |
|---|
| 2025.11.04 | ₩115,500 | ₩115,600 | ₩110,100 | ₩111,000 | -3.90% | 43.6만 |
|---|
| 2025.11.03 | ₩113,200 | ₩118,400 | ₩113,200 | ₩116,400 | +2.83% | 57만 |
|---|
| 2025.10.31 | ₩119,500 | ₩119,500 | ₩109,300 | ₩110,000 | -7.95% | 69.5만 |
|---|
| 2025.10.30 | ₩120,000 | ₩122,000 | ₩118,500 | ₩119,800 | -0.17% | 27.2만 |
|---|
| 2025.10.29 | ₩119,100 | ₩120,000 | ₩116,800 | ₩119,200 | +0.08% | 20.3만 |
|---|
| 2025.10.28 | ₩120,900 | ₩121,000 | ₩117,800 | ₩118,700 | -1.82% | 20만 |
|---|
| 2025.10.27 | ₩119,800 | ₩120,700 | ₩117,400 | ₩120,000 | +0.17% | 25.9만 |
|---|
| 2025.10.24 | ₩120,500 | ₩120,900 | ₩118,000 | ₩119,800 | -0.58% | 22.9만 |
|---|
| 2025.10.23 | ₩120,700 | ₩121,000 | ₩118,500 | ₩119,000 | -1.41% | 20.9만 |
|---|
| 2025.10.22 | ₩120,000 | ₩120,900 | ₩117,600 | ₩119,800 | -0.17% | 24.1만 |
|---|
| 2025.10.21 | ₩121,300 | ₩122,000 | ₩118,300 | ₩119,100 | -1.81% | 19.1만 |
|---|
| 2025.10.20 | ₩118,600 | ₩120,600 | ₩118,200 | ₩120,000 | +1.18% | 21.2만 |
|---|
| 2025.10.17 | ₩122,000 | ₩122,000 | ₩116,600 | ₩117,000 | -4.10% | 41.2만 |
|---|
| 2025.10.16 | ₩130,700 | ₩130,800 | ₩121,100 | ₩122,300 | -6.43% | 84.3만 |
|---|
| 2025.10.15 | ₩130,500 | ₩134,000 | ₩126,800 | ₩132,200 | +1.30% | 32.9만 |
|---|
| 2025.10.14 | ₩123,200 | ₩135,000 | ₩123,100 | ₩127,200 | +3.25% | 65.1만 |
|---|
| 2025.10.13 | ₩121,300 | ₩124,000 | ₩121,100 | ₩122,300 | +0.82% | 18.1만 |
|---|
| 2025.10.10 | ₩128,100 | ₩128,100 | ₩122,800 | ₩125,000 | -2.42% | 29.5만 |
|---|