시장 데이터를 불러오는 중
전체 종목
대성에너지 과거 주가
117580.KS · KOSPI
주요 제품·사업: 천연가스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
117580.KS · KOSPI
주요 제품·사업: 천연가스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,130 | ₩7,130 | ₩7,040 | ₩7,090 | -0.56% | 4.9만 |
| 2026.10.07 | ₩7,080 | ₩7,130 | ₩7,060 | ₩7,060 | -0.28% | 7만 |
| 2026.10.06 | ₩7,100 | ₩7,110 | ₩7,040 | ₩7,070 | -0.42% | 4.5만 |
| 2026.10.02 | ₩7,020 | ₩7,130 | ₩7,020 | ₩7,080 | +0.85% | 5.8만 |
| 2026.10.01 | ₩7,000 | ₩7,090 | ₩7,000 | ₩7,020 | +0.29% | 5.2만 |
| 2026.09.30 | ₩7,090 | ₩7,140 | ₩7,010 | ₩7,030 | -0.85% | 8.3만 |
| 2026.09.29 | ₩7,200 | ₩7,200 | ₩6,990 | ₩7,060 | -1.94% | 12.5만 |
| 2026.09.28 | ₩7,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,010 |
| ₩7,140 |
| +1.85% |
| 8.4만 |
| 2026.09.23 | ₩7,050 | ₩7,110 | ₩7,010 | ₩7,040 | -0.14% | 8만 |
|---|
| 2026.09.22 | ₩7,070 | ₩7,140 | ₩6,970 | ₩7,010 | -0.85% | 13.3만 |
|---|
| 2026.09.21 | ₩7,070 | ₩7,130 | ₩7,040 | ₩7,090 | +0.28% | 9.8만 |
|---|
| 2026.09.18 | ₩7,110 | ₩7,120 | ₩7,010 | ₩7,070 | -0.56% | 10.8만 |
|---|
| 2026.09.17 | ₩7,140 | ₩7,190 | ₩7,070 | ₩7,130 | -0.14% | 11만 |
|---|
| 2026.09.16 | ₩7,230 | ₩7,340 | ₩7,110 | ₩7,140 | -1.24% | 12.4만 |
|---|
| 2026.09.15 | ₩7,190 | ₩7,260 | ₩7,040 | ₩7,230 | +0.56% | 18만 |
|---|
| 2026.09.14 | ₩7,430 | ₩7,510 | ₩7,160 | ₩7,190 | -3.23% | 38만 |
|---|
| 2026.09.11 | ₩8,130 | ₩8,130 | ₩7,320 | ₩7,330 | -9.84% | 104.1만 |
|---|
| 2026.09.10 | ₩7,310 | ₩8,790 | ₩7,200 | ₩7,510 | +2.74% | 495.4만 |
|---|
| 2026.09.09 | ₩7,260 | ₩7,260 | ₩7,080 | ₩7,190 | -0.96% | 12.8만 |
|---|
| 2026.09.08 | ₩7,110 | ₩7,200 | ₩7,010 | ₩7,100 | -0.14% | 6.4만 |
|---|
| 2026.09.07 | ₩6,990 | ₩7,240 | ₩6,950 | ₩7,110 | +1.72% | 13.5만 |
|---|
| 2026.09.04 | ₩6,960 | ₩6,970 | ₩6,850 | ₩6,960 | 0.00% | 5.2만 |
|---|
| 2026.09.03 | ₩6,870 | ₩7,000 | ₩6,840 | ₩6,960 | +1.31% | 10.1만 |
|---|
| 2026.09.02 | ₩7,400 | ₩7,400 | ₩6,840 | ₩6,850 | -7.43% | 22.6만 |
|---|
| 2026.09.01 | ₩6,860 | ₩6,970 | ₩6,840 | ₩6,900 | +0.58% | 4.1만 |
|---|
| 2026.08.31 | ₩6,930 | ₩6,930 | ₩6,800 | ₩6,900 | -0.43% | 3.1만 |
|---|
| 2026.08.28 | ₩6,790 | ₩6,930 | ₩6,790 | ₩6,930 | +2.06% | 3.9만 |
|---|
| 2026.08.27 | ₩6,910 | ₩6,930 | ₩6,810 | ₩6,830 | -1.16% | 3.1만 |
|---|
| 2026.08.26 | ₩6,860 | ₩6,880 | ₩6,750 | ₩6,850 | -0.15% | 4.6만 |
|---|
| 2026.08.25 | ₩6,680 | ₩6,890 | ₩6,650 | ₩6,840 | +2.40% | 5.2만 |
|---|
| 2026.08.24 | ₩6,640 | ₩6,760 | ₩6,640 | ₩6,720 | +1.20% | 5.8만 |
|---|
| 2026.08.21 | ₩6,770 | ₩6,800 | ₩6,610 | ₩6,680 | -1.33% | 7.1만 |
|---|
| 2026.08.20 | ₩6,760 | ₩6,850 | ₩6,710 | ₩6,800 | +0.59% | 3.7만 |
|---|
| 2026.08.19 | ₩6,820 | ₩6,880 | ₩6,710 | ₩6,790 | -0.44% | 5.8만 |
|---|
| 2026.08.18 | ₩6,890 | ₩7,000 | ₩6,820 | ₩6,890 | 0.00% | 9.5만 |
|---|
| 2026.08.14 | ₩6,820 | ₩6,900 | ₩6,780 | ₩6,870 | +0.73% | 4.1만 |
|---|
| 2026.08.13 | ₩6,940 | ₩6,970 | ₩6,810 | ₩6,820 | -1.73% | 7.1만 |
|---|
| 2026.08.12 | ₩6,930 | ₩6,960 | ₩6,860 | ₩6,940 | +0.14% | 4.3만 |
|---|
| 2026.08.11 | ₩6,870 | ₩7,010 | ₩6,840 | ₩6,990 | +1.75% | 6.8만 |
|---|
| 2026.08.10 | ₩6,780 | ₩6,850 | ₩6,650 | ₩6,820 | +0.59% | 5.7만 |
|---|
| 2026.08.07 | ₩6,720 | ₩6,780 | ₩6,640 | ₩6,780 | +0.89% | 3.2만 |
|---|
| 2026.08.06 | ₩6,690 | ₩6,740 | ₩6,630 | ₩6,670 | -0.30% | 5.4만 |
|---|
| 2026.08.05 | ₩6,750 | ₩6,890 | ₩6,680 | ₩6,690 | -0.89% | 6.9만 |
|---|
| 2026.08.04 | ₩6,570 | ₩6,810 | ₩6,570 | ₩6,750 | +2.74% | 4.6만 |
|---|
| 2026.08.03 | ₩6,680 | ₩6,770 | ₩6,530 | ₩6,620 | -0.90% | 7.1만 |
|---|
| 2026.07.31 | ₩6,670 | ₩6,850 | ₩6,640 | ₩6,750 | +1.20% | 12.1만 |
|---|
| 2026.07.30 | ₩6,490 | ₩6,840 | ₩6,490 | ₩6,650 | +2.47% | 5.8만 |
|---|
| 2026.07.29 | ₩6,690 | ₩6,900 | ₩6,490 | ₩6,530 | -2.39% | 14.9만 |
|---|
| 2026.07.28 | ₩6,900 | ₩6,990 | ₩6,660 | ₩6,690 | -3.04% | 15.6만 |
|---|
| 2026.07.27 | ₩7,230 | ₩7,230 | ₩6,970 | ₩7,020 | -2.90% | 11.6만 |
|---|
| 2026.07.24 | ₩7,450 | ₩7,480 | ₩7,260 | ₩7,340 | -1.48% | 18.3만 |
|---|
| 2026.07.23 | ₩7,020 | ₩7,270 | ₩7,010 | ₩7,270 | +3.56% | 11만 |
|---|
| 2026.07.22 | ₩6,940 | ₩7,100 | ₩6,940 | ₩7,020 | +1.15% | 10.2만 |
|---|
| 2026.07.21 | ₩6,940 | ₩7,080 | ₩6,920 | ₩6,960 | +0.29% | 12.4만 |
|---|
| 2026.07.20 | ₩7,090 | ₩7,180 | ₩6,920 | ₩7,100 | +0.14% | 19.1만 |
|---|
| 2026.07.16 | ₩7,140 | ₩7,170 | ₩6,980 | ₩7,010 | -1.82% | 6.7만 |
|---|
| 2026.07.15 | ₩6,970 | ₩7,170 | ₩6,950 | ₩7,100 | +1.87% | 14.7만 |
|---|
| 2026.07.14 | ₩7,110 | ₩7,280 | ₩6,930 | ₩6,970 | -1.97% | 24.6만 |
|---|
| 2026.07.13 | ₩7,340 | ₩7,350 | ₩6,960 | ₩6,970 | -5.04% | 16.7만 |
|---|
| 2026.07.10 | ₩7,010 | ₩7,300 | ₩6,960 | ₩7,170 | +2.28% | 14.1만 |
|---|
| 2026.07.09 | ₩6,850 | ₩7,380 | ₩6,850 | ₩7,010 | +2.34% | 48.2만 |
|---|
| 2026.07.08 | ₩6,950 | ₩7,310 | ₩6,830 | ₩6,920 | -0.43% | 41.6만 |
|---|
| 2026.07.07 | ₩6,850 | ₩7,010 | ₩6,820 | ₩6,930 | +1.17% | 4.7만 |
|---|
| 2026.07.06 | ₩6,850 | ₩6,920 | ₩6,770 | ₩6,910 | +0.88% | 10만 |
|---|
| 2026.07.03 | ₩6,690 | ₩6,870 | ₩6,660 | ₩6,850 | +2.39% | 7.6만 |
|---|
| 2026.07.02 | ₩6,770 | ₩6,870 | ₩6,610 | ₩6,690 | -1.18% | 9.9만 |
|---|
| 2026.07.01 | ₩6,580 | ₩6,780 | ₩6,480 | ₩6,700 | +1.82% | 5.7만 |
|---|
| 2026.06.30 | ₩6,720 | ₩6,790 | ₩6,540 | ₩6,580 | -2.08% | 8.6만 |
|---|
| 2026.06.29 | ₩6,410 | ₩6,720 | ₩6,410 | ₩6,720 | +4.84% | 6.1만 |
|---|
| 2026.06.26 | ₩6,590 | ₩6,750 | ₩6,430 | ₩6,510 | -1.21% | 14.6만 |
|---|
| 2026.06.25 | ₩6,640 | ₩6,800 | ₩6,640 | ₩6,640 | 0.00% | 5.8만 |
|---|
| 2026.06.24 | ₩6,400 | ₩6,750 | ₩6,400 | ₩6,690 | +4.53% | 7.8만 |
|---|
| 2026.06.23 | ₩6,720 | ₩6,870 | ₩6,500 | ₩6,500 | -3.27% | 14.9만 |
|---|
| 2026.06.22 | ₩6,760 | ₩6,840 | ₩6,680 | ₩6,760 | 0.00% | 7.3만 |
|---|
| 2026.06.19 | ₩7,000 | ₩7,000 | ₩6,740 | ₩6,790 | -3.00% | 16.3만 |
|---|
| 2026.06.18 | ₩7,100 | ₩7,120 | ₩6,930 | ₩6,940 | -2.25% | 11.7만 |
|---|
| 2026.06.17 | ₩7,130 | ₩7,250 | ₩7,000 | ₩7,090 | -0.56% | 5.4만 |
|---|
| 2026.06.16 | ₩7,030 | ₩7,180 | ₩7,000 | ₩7,120 | +1.28% | 8.1만 |
|---|
| 2026.06.15 | ₩7,170 | ₩7,230 | ₩7,010 | ₩7,030 | -1.95% | 13.6만 |
|---|
| 2026.06.12 | ₩7,080 | ₩7,220 | ₩7,010 | ₩7,170 | +1.27% | 11.7만 |
|---|
| 2026.06.11 | ₩7,100 | ₩7,270 | ₩6,890 | ₩7,080 | -0.28% | 18.3만 |
|---|
| 2026.06.10 | ₩7,070 | ₩7,230 | ₩6,910 | ₩6,980 | -1.27% | 8.7만 |
|---|
| 2026.06.09 | ₩6,830 | ₩7,200 | ₩6,830 | ₩7,070 | +3.51% | 10.1만 |
|---|
| 2026.06.08 | ₩7,100 | ₩7,160 | ₩6,840 | ₩7,090 | -0.14% | 17.4만 |
|---|
| 2026.06.05 | ₩7,420 | ₩7,420 | ₩7,150 | ₩7,160 | -3.50% | 10.9만 |
|---|
| 2026.06.04 | ₩7,340 | ₩7,500 | ₩7,250 | ₩7,420 | +1.09% | 9.1만 |
|---|
| 2026.06.02 | ₩7,230 | ₩7,400 | ₩7,210 | ₩7,340 | +1.52% | 16.6만 |
|---|
| 2026.06.01 | ₩7,480 | ₩7,560 | ₩7,270 | ₩7,440 | -0.53% | 18만 |
|---|
| 2026.05.29 | ₩7,590 | ₩7,650 | ₩7,450 | ₩7,560 | -0.40% | 23.1만 |
|---|
| 2026.05.28 | ₩7,590 | ₩8,270 | ₩7,500 | ₩7,690 | +1.32% | 72.4만 |
|---|
| 2026.05.27 | ₩7,850 | ₩7,860 | ₩7,600 | ₩7,620 | -2.93% | 18.3만 |
|---|
| 2026.05.26 | ₩8,030 | ₩8,040 | ₩7,810 | ₩7,860 | -2.12% | 16.4만 |
|---|
| 2026.05.22 | ₩7,850 | ₩8,000 | ₩7,850 | ₩8,000 | +1.91% | 12.1만 |
|---|
| 2026.05.21 | ₩7,860 | ₩8,040 | ₩7,810 | ₩7,840 | -0.25% | 16.9만 |
|---|
| 2026.05.20 | ₩8,070 | ₩8,100 | ₩7,750 | ₩7,890 | -2.23% | 18만 |
|---|
| 2026.05.19 | ₩8,090 | ₩8,200 | ₩7,980 | ₩8,020 | -0.87% | 11.7만 |
|---|
| 2026.05.18 | ₩8,120 | ₩8,210 | ₩7,950 | ₩8,140 | +0.25% | 15.9만 |
|---|
| 2026.05.15 | ₩8,280 | ₩8,280 | ₩8,090 | ₩8,150 | -1.57% | 23.2만 |
|---|
| 2026.05.14 | ₩8,150 | ₩8,350 | ₩8,150 | ₩8,290 | +1.72% | 15.5만 |
|---|
| 2026.05.13 | ₩8,210 | ₩8,600 | ₩8,140 | ₩8,190 | -0.24% | 22.2만 |
|---|
| 2026.05.12 | ₩8,340 | ₩9,030 | ₩8,170 | ₩8,240 | -1.20% | 92.2만 |
|---|
| 2026.05.11 | ₩8,600 | ₩8,640 | ₩8,320 | ₩8,340 | -3.02% | 18.1만 |
|---|
| 2026.05.08 | ₩8,500 | ₩8,580 | ₩8,400 | ₩8,530 | +0.35% | 13만 |
|---|
| 2026.05.07 | ₩8,510 | ₩8,570 | ₩8,440 | ₩8,500 | -0.12% | 17.2만 |
|---|
| 2026.05.06 | ₩8,880 | ₩8,900 | ₩8,530 | ₩8,590 | -3.27% | 32.7만 |
|---|
| 2026.05.04 | ₩9,120 | ₩9,120 | ₩8,880 | ₩8,910 | -2.30% | 41.2만 |
|---|
| 2026.04.30 | ₩9,130 | ₩9,210 | ₩9,000 | ₩9,190 | +0.66% | 53만 |
|---|
| 2026.04.29 | ₩9,170 | ₩9,230 | ₩9,040 | ₩9,100 | -0.76% | 31.3만 |
|---|
| 2026.04.28 | ₩9,190 | ₩9,190 | ₩9,020 | ₩9,110 | -0.87% | 19.3만 |
|---|
| 2026.04.27 | ₩9,130 | ₩9,150 | ₩9,010 | ₩9,130 | 0.00% | 20.9만 |
|---|
| 2026.04.24 | ₩9,010 | ₩9,160 | ₩9,000 | ₩9,110 | +1.11% | 22.5만 |
|---|
| 2026.04.23 | ₩9,050 | ₩9,130 | ₩8,910 | ₩8,940 | -1.22% | 28.2만 |
|---|
| 2026.04.22 | ₩9,120 | ₩9,220 | ₩9,000 | ₩9,010 | -1.21% | 29만 |
|---|
| 2026.04.21 | ₩9,280 | ₩9,280 | ₩9,090 | ₩9,110 | -1.83% | 25만 |
|---|
| 2026.04.20 | ₩9,280 | ₩9,350 | ₩9,160 | ₩9,290 | +0.11% | 30.6만 |
|---|
| 2026.04.17 | ₩9,260 | ₩9,270 | ₩9,070 | ₩9,180 | -0.86% | 25.4만 |
|---|
| 2026.04.16 | ₩9,150 | ₩9,390 | ₩9,070 | ₩9,220 | +0.77% | 33.6만 |
|---|
| 2026.04.15 | ₩9,180 | ₩9,200 | ₩9,010 | ₩9,170 | -0.11% | 41.3만 |
|---|
| 2026.04.14 | ₩9,300 | ₩9,420 | ₩9,170 | ₩9,280 | -0.22% | 44.2만 |
|---|
| 2026.04.13 | ₩9,690 | ₩9,690 | ₩9,280 | ₩9,510 | -1.86% | 69.5만 |
|---|
| 2026.04.10 | ₩9,250 | ₩9,370 | ₩9,150 | ₩9,310 | +0.65% | 44.8만 |
|---|
| 2026.04.09 | ₩9,280 | ₩9,300 | ₩9,030 | ₩9,240 | -0.43% | 68.3만 |
|---|
| 2026.04.08 | ₩9,000 | ₩9,220 | ₩8,800 | ₩9,050 | +0.56% | 120.8만 |
|---|
| 2026.04.07 | ₩9,600 | ₩10,090 | ₩9,450 | ₩9,780 | +1.88% | 156.8만 |
|---|
| 2026.04.06 | ₩10,070 | ₩10,170 | ₩9,600 | ₩9,700 | -3.67% | 76.1만 |
|---|
| 2026.04.03 | ₩9,500 | ₩9,975 | ₩9,100 | ₩9,940 | +4.63% | 128.7만 |
|---|
| 2026.04.02 | ₩9,420 | ₩10,750 | ₩9,220 | ₩9,640 | +2.34% | 496만 |
|---|
| 2026.04.01 | ₩9,140 | ₩9,490 | ₩9,000 | ₩9,420 | +3.06% | 75.3만 |
|---|
| 2026.03.31 | ₩9,840 | ₩10,100 | ₩9,370 | ₩9,370 | -4.78% | 87.3만 |
|---|
| 2026.03.30 | ₩10,230 | ₩10,570 | ₩9,720 | ₩9,760 | -4.59% | 143.2만 |
|---|
| 2026.03.27 | ₩10,550 | ₩10,680 | ₩9,600 | ₩10,380 | -1.61% | 118.8만 |
|---|
| 2026.03.26 | ₩10,680 | ₩11,100 | ₩10,320 | ₩10,380 | -2.81% | 196.2만 |
|---|
| 2026.03.25 | ₩10,500 | ₩11,290 | ₩9,950 | ₩10,720 | +2.10% | 238.7만 |
|---|
| 2026.03.24 | ₩10,500 | ₩11,390 | ₩10,240 | ₩10,330 | -1.62% | 355.8만 |
|---|
| 2026.03.23 | ₩12,200 | ₩13,400 | ₩11,250 | ₩11,590 | -5.00% | 1075.9만 |
|---|
| 2026.03.20 | ₩11,110 | ₩11,980 | ₩10,900 | ₩11,140 | +0.27% | 571.8만 |
|---|
| 2026.03.19 | ₩11,200 | ₩12,110 | ₩10,770 | ₩10,890 | -2.77% | 1256.9만 |
|---|
| 2026.03.18 | ₩10,050 | ₩10,110 | ₩9,600 | ₩9,770 | -2.79% | 93.2만 |
|---|
| 2026.03.17 | ₩9,950 | ₩10,310 | ₩9,700 | ₩10,310 | +3.62% | 130.9만 |
|---|
| 2026.03.16 | ₩10,680 | ₩10,890 | ₩10,180 | ₩10,380 | -2.81% | 137.2만 |
|---|
| 2026.03.13 | ₩11,810 | ₩12,300 | ₩10,540 | ₩10,590 | -10.33% | 362.5만 |
|---|
| 2026.03.12 | ₩12,140 | ₩12,480 | ₩11,290 | ₩11,350 | -6.51% | 491.7만 |
|---|
| 2026.03.11 | ₩11,450 | ₩12,790 | ₩11,200 | ₩11,520 | +0.61% | 644.7만 |
|---|
| 2026.03.10 | ₩12,120 | ₩13,690 | ₩11,910 | ₩12,250 | +1.07% | 1337.7만 |
|---|
| 2026.03.09 | ₩13,350 | ₩15,430 | ₩13,130 | ₩14,390 | +7.79% | 2077만 |
|---|
| 2026.03.06 | ₩13,940 | ₩14,560 | ₩11,720 | ₩11,870 | -14.85% | 691.2만 |
|---|
| 2026.03.05 | ₩10,450 | ₩16,150 | ₩9,510 | ₩12,700 | +21.53% | 1883.7만 |
|---|
| 2026.03.04 | ₩12,550 | ₩13,580 | ₩11,000 | ₩13,580 | +8.21% | 1096만 |
|---|
| 2026.03.03 | ₩10,200 | ₩10,450 | ₩10,100 | ₩10,450 | +2.45% | 308.9만 |
|---|
| 2026.02.27 | ₩8,210 | ₩8,210 | ₩8,030 | ₩8,040 | -2.07% | 24.2만 |
|---|
| 2026.02.26 | ₩8,300 | ₩8,360 | ₩8,250 | ₩8,290 | -0.12% | 21.5만 |
|---|
| 2026.02.25 | ₩8,520 | ₩8,570 | ₩8,360 | ₩8,410 | -1.29% | 25.9만 |
|---|
| 2026.02.24 | ₩8,560 | ₩8,630 | ₩8,370 | ₩8,530 | -0.35% | 33.6만 |
|---|
| 2026.02.23 | ₩8,390 | ₩8,830 | ₩8,210 | ₩8,610 | +2.62% | 93.9만 |
|---|
| 2026.02.20 | ₩8,510 | ₩8,770 | ₩8,400 | ₩8,630 | +1.41% | 148.8만 |
|---|
| 2026.02.19 | ₩8,210 | ₩8,365 | ₩8,150 | ₩8,340 | +1.58% | 42.1만 |
|---|
| 2026.02.13 | ₩8,100 | ₩8,130 | ₩8,010 | ₩8,130 | +0.37% | 10.4만 |
|---|
| 2026.02.12 | ₩8,140 | ₩8,140 | ₩8,090 | ₩8,100 | -0.49% | 5.9만 |
|---|
| 2026.02.11 | ₩8,120 | ₩8,140 | ₩8,050 | ₩8,120 | 0.00% | 11.3만 |
|---|
| 2026.02.10 | ₩8,020 | ₩8,120 | ₩7,990 | ₩8,100 | +1.00% | 10.4만 |
|---|
| 2026.02.09 | ₩7,980 | ₩8,060 | ₩7,970 | ₩8,020 | +0.50% | 11.3만 |
|---|
| 2026.02.06 | ₩8,010 | ₩8,070 | ₩7,840 | ₩8,010 | 0.00% | 17.6만 |
|---|
| 2026.02.05 | ₩8,170 | ₩8,170 | ₩8,010 | ₩8,070 | -1.22% | 15.2만 |
|---|
| 2026.02.04 | ₩7,960 | ₩8,160 | ₩7,920 | ₩8,160 | +2.51% | 26.1만 |
|---|
| 2026.02.03 | ₩7,970 | ₩8,000 | ₩7,850 | ₩7,920 | -0.63% | 16만 |
|---|
| 2026.02.02 | ₩8,220 | ₩8,220 | ₩7,960 | ₩7,960 | -3.16% | 29만 |
|---|
| 2026.01.30 | ₩8,140 | ₩8,280 | ₩8,090 | ₩8,240 | +1.23% | 45만 |
|---|
| 2026.01.29 | ₩8,040 | ₩8,100 | ₩7,990 | ₩8,090 | +0.62% | 14.4만 |
|---|
| 2026.01.28 | ₩8,060 | ₩8,090 | ₩7,970 | ₩8,040 | -0.25% | 13.5만 |
|---|
| 2026.01.27 | ₩8,150 | ₩8,200 | ₩8,040 | ₩8,060 | -1.10% | 14.4만 |
|---|
| 2026.01.26 | ₩8,140 | ₩8,190 | ₩8,060 | ₩8,120 | -0.25% | 14.3만 |
|---|
| 2026.01.23 | ₩8,030 | ₩8,060 | ₩7,970 | ₩8,050 | +0.25% | 12.8만 |
|---|
| 2026.01.22 | ₩7,980 | ₩8,140 | ₩7,940 | ₩8,090 | +1.38% | 18.1만 |
|---|
| 2026.01.21 | ₩8,370 | ₩8,380 | ₩7,940 | ₩7,980 | -4.66% | 51.7만 |
|---|
| 2026.01.20 | ₩8,040 | ₩8,300 | ₩7,960 | ₩8,070 | +0.37% | 32.8만 |
|---|
| 2026.01.19 | ₩7,820 | ₩8,060 | ₩7,820 | ₩7,960 | +1.79% | 14만 |
|---|
| 2026.01.16 | ₩7,850 | ₩7,900 | ₩7,800 | ₩7,820 | -0.38% | 5.2만 |
|---|
| 2026.01.15 | ₩7,880 | ₩7,900 | ₩7,810 | ₩7,850 | -0.38% | 5.3만 |
|---|
| 2026.01.14 | ₩7,840 | ₩7,990 | ₩7,840 | ₩7,880 | +0.51% | 7.5만 |
|---|
| 2026.01.13 | ₩7,920 | ₩7,920 | ₩7,810 | ₩7,840 | -1.01% | 4.7만 |
|---|
| 2026.01.12 | ₩7,900 | ₩7,940 | ₩7,810 | ₩7,920 | +0.25% | 6.7만 |
|---|
| 2026.01.09 | ₩7,910 | ₩7,910 | ₩7,770 | ₩7,810 | -1.26% | 4.5만 |
|---|
| 2026.01.08 | ₩7,960 | ₩7,960 | ₩7,810 | ₩7,820 | -1.76% | 9.8만 |
|---|
| 2026.01.07 | ₩8,040 | ₩8,050 | ₩7,960 | ₩7,960 | -1.00% | 8.4만 |
|---|
| 2026.01.06 | ₩8,030 | ₩8,150 | ₩8,000 | ₩8,050 | +0.25% | 10.3만 |
|---|
| 2026.01.05 | ₩8,060 | ₩8,110 | ₩8,000 | ₩8,030 | -0.37% | 7.9만 |
|---|
| 2026.01.02 | ₩8,040 | ₩8,080 | ₩8,010 | ₩8,030 | -0.12% | 4.4만 |
|---|
| 2025.12.30 | ₩8,020 | ₩8,040 | ₩8,000 | ₩8,040 | +0.25% | 2.2만 |
|---|
| 2025.12.29 | ₩8,050 | ₩8,100 | ₩8,000 | ₩8,020 | -0.37% | 6.2만 |
|---|
| 2025.12.26 | ₩8,210 | ₩8,210 | ₩8,130 | ₩8,170 | -0.49% | 2.7만 |
|---|
| 2025.12.24 | ₩8,160 | ₩8,190 | ₩8,130 | ₩8,180 | +0.25% | 3.3만 |
|---|
| 2025.12.23 | ₩8,120 | ₩8,190 | ₩8,100 | ₩8,130 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩8,120 | ₩8,160 | ₩8,110 | ₩8,160 | +0.49% | 2.4만 |
|---|
| 2025.12.19 | ₩8,090 | ₩8,130 | ₩8,080 | ₩8,100 | +0.12% | 3.6만 |
|---|
| 2025.12.18 | ₩8,310 | ₩8,310 | ₩8,070 | ₩8,100 | -2.53% | 9.1만 |
|---|
| 2025.12.17 | ₩8,100 | ₩8,130 | ₩8,050 | ₩8,110 | +0.12% | 2.8만 |
|---|
| 2025.12.16 | ₩8,150 | ₩8,170 | ₩8,070 | ₩8,140 | -0.12% | 4.3만 |
|---|
| 2025.12.15 | ₩8,170 | ₩8,230 | ₩8,140 | ₩8,170 | 0.00% | 1.9만 |
|---|
| 2025.12.12 | ₩8,180 | ₩8,200 | ₩8,140 | ₩8,200 | +0.24% | 2.9만 |
|---|
| 2025.12.11 | ₩8,100 | ₩8,250 | ₩8,100 | ₩8,150 | +0.62% | 3.4만 |
|---|
| 2025.12.10 | ₩8,100 | ₩8,140 | ₩8,080 | ₩8,120 | +0.25% | 1.9만 |
|---|
| 2025.12.09 | ₩8,200 | ₩8,200 | ₩8,100 | ₩8,120 | -0.98% | 2.2만 |
|---|
| 2025.12.08 | ₩8,220 | ₩8,220 | ₩8,150 | ₩8,200 | -0.24% | 1.4만 |
|---|
| 2025.12.05 | ₩8,170 | ₩8,200 | ₩8,150 | ₩8,200 | +0.37% | 2.1만 |
|---|
| 2025.12.04 | ₩8,230 | ₩8,250 | ₩8,130 | ₩8,170 | -0.73% | 2.7만 |
|---|
| 2025.12.03 | ₩8,150 | ₩8,320 | ₩8,150 | ₩8,250 | +1.23% | 6.9만 |
|---|
| 2025.12.02 | ₩8,060 | ₩8,170 | ₩8,060 | ₩8,160 | +1.24% | 2.4만 |
|---|
| 2025.12.01 | ₩8,120 | ₩8,150 | ₩8,090 | ₩8,120 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩8,080 | ₩8,120 | ₩8,050 | ₩8,100 | +0.25% | 2.8만 |
|---|
| 2025.11.27 | ₩8,050 | ₩8,100 | ₩8,040 | ₩8,060 | +0.12% | 1.1만 |
|---|
| 2025.11.26 | ₩8,040 | ₩8,110 | ₩7,990 | ₩8,050 | +0.12% | 6만 |
|---|
| 2025.11.25 | ₩8,040 | ₩8,060 | ₩7,940 | ₩7,980 | -0.75% | 4.8만 |
|---|
| 2025.11.24 | ₩8,070 | ₩8,080 | ₩8,010 | ₩8,020 | -0.62% | 2.5만 |
|---|
| 2025.11.21 | ₩8,090 | ₩8,090 | ₩8,010 | ₩8,050 | -0.49% | 2.1만 |
|---|
| 2025.11.20 | ₩8,080 | ₩8,150 | ₩8,070 | ₩8,130 | +0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩8,100 | ₩8,130 | ₩8,010 | ₩8,070 | -0.37% | 3.2만 |
|---|
| 2025.11.18 | ₩8,160 | ₩8,220 | ₩8,060 | ₩8,080 | -0.98% | 5.2만 |
|---|
| 2025.11.17 | ₩8,280 | ₩8,290 | ₩8,200 | ₩8,250 | -0.36% | 2.6만 |
|---|
| 2025.11.14 | ₩8,260 | ₩8,410 | ₩8,250 | ₩8,290 | +0.36% | 3.7만 |
|---|
| 2025.11.13 | ₩8,350 | ₩8,400 | ₩8,310 | ₩8,380 | +0.36% | 3.1만 |
|---|
| 2025.11.12 | ₩8,310 | ₩8,400 | ₩8,300 | ₩8,370 | +0.72% | 5.2만 |
|---|
| 2025.11.11 | ₩8,260 | ₩8,380 | ₩8,250 | ₩8,300 | +0.48% | 3.6만 |
|---|
| 2025.11.10 | ₩8,170 | ₩8,330 | ₩8,170 | ₩8,300 | +1.59% | 4.1만 |
|---|
| 2025.11.07 | ₩8,310 | ₩8,310 | ₩8,150 | ₩8,220 | -1.08% | 6.8만 |
|---|
| 2025.11.06 | ₩8,240 | ₩8,340 | ₩8,230 | ₩8,340 | +1.21% | 4만 |
|---|
| 2025.11.05 | ₩8,300 | ₩8,300 | ₩8,050 | ₩8,230 | -0.84% | 6.2만 |
|---|
| 2025.11.04 | ₩8,280 | ₩8,320 | ₩8,210 | ₩8,310 | +0.36% | 3.2만 |
|---|
| 2025.11.03 | ₩8,210 | ₩8,290 | ₩8,190 | ₩8,240 | +0.37% | 3.7만 |
|---|
| 2025.10.31 | ₩8,300 | ₩8,300 | ₩8,190 | ₩8,190 | -1.33% | 3.8만 |
|---|
| 2025.10.30 | ₩8,340 | ₩8,350 | ₩8,230 | ₩8,260 | -0.96% | 5.7만 |
|---|
| 2025.10.29 | ₩8,410 | ₩8,420 | ₩8,320 | ₩8,370 | -0.48% | 4.6만 |
|---|
| 2025.10.28 | ₩8,430 | ₩8,450 | ₩8,390 | ₩8,410 | -0.24% | 5.9만 |
|---|
| 2025.10.27 | ₩8,390 | ₩8,500 | ₩8,390 | ₩8,460 | +0.83% | 9.9만 |
|---|
| 2025.10.24 | ₩8,460 | ₩8,480 | ₩8,370 | ₩8,460 | 0.00% | 8.8만 |
|---|
| 2025.10.23 | ₩8,570 | ₩8,590 | ₩8,400 | ₩8,440 | -1.52% | 13.9만 |
|---|
| 2025.10.22 | ₩8,380 | ₩8,480 | ₩8,340 | ₩8,460 | +0.95% | 11.1만 |
|---|
| 2025.10.21 | ₩8,730 | ₩8,740 | ₩8,280 | ₩8,310 | -4.81% | 30.9만 |
|---|
| 2025.10.20 | ₩8,140 | ₩8,140 | ₩8,000 | ₩8,110 | -0.37% | 3.6만 |
|---|
| 2025.10.17 | ₩8,110 | ₩8,140 | ₩8,060 | ₩8,070 | -0.49% | 2만 |
|---|
| 2025.10.16 | ₩8,140 | ₩8,140 | ₩8,090 | ₩8,130 | -0.12% | 2.2만 |
|---|
| 2025.10.15 | ₩8,010 | ₩8,120 | ₩7,990 | ₩8,090 | +1.00% | 2.8만 |
|---|
| 2025.10.14 | ₩8,090 | ₩8,090 | ₩8,010 | ₩8,040 | -0.62% | 3.9만 |
|---|
| 2025.10.13 | ₩7,950 | ₩8,100 | ₩7,930 | ₩8,020 | +0.88% | 2.4만 |
|---|
| 2025.10.10 | ₩8,180 | ₩8,180 | ₩8,030 | ₩8,110 | -0.86% | 3.9만 |
|---|