시장 데이터를 불러오는 중
전체 종목
조선선재 과거 주가
120030.KS · KOSPI
주요 제품·사업: 용접재료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
120030.KS · KOSPI
주요 제품·사업: 용접재료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩81,500 | ₩82,700 | ₩81,500 | ₩82,600 | +1.35% | 401 |
| 2026.10.07 | ₩82,700 | ₩82,800 | ₩81,600 | ₩81,900 | -0.97% | 240 |
| 2026.10.06 | ₩82,300 | ₩83,000 | ₩81,900 | ₩82,700 | +0.49% | 470 |
| 2026.10.02 | ₩83,300 | ₩83,300 | ₩81,800 | ₩82,800 | -0.60% | 413 |
| 2026.10.01 | ₩82,700 | ₩83,200 | ₩81,800 | ₩82,700 | 0.00% | 386 |
| 2026.09.30 | ₩82,600 | ₩83,200 | ₩81,800 | ₩82,400 | -0.24% | 284 |
| 2026.09.29 | ₩83,900 | ₩83,900 | ₩81,900 | ₩82,600 | -1.55% | 324 |
| 2026.09.28 | ₩82,800 | ₩83,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,700 |
| ₩83,200 |
| +0.48% |
| 253 |
| 2026.09.23 | ₩83,500 | ₩83,800 | ₩82,300 | ₩83,600 | +0.12% | 214 |
|---|
| 2026.09.22 | ₩84,000 | ₩84,000 | ₩82,700 | ₩83,800 | -0.24% | 483 |
|---|
| 2026.09.21 | ₩84,100 | ₩84,100 | ₩82,900 | ₩83,900 | -0.24% | 261 |
|---|
| 2026.09.18 | ₩84,700 | ₩84,700 | ₩83,200 | ₩83,400 | -1.53% | 219 |
|---|
| 2026.09.17 | ₩84,400 | ₩84,800 | ₩82,400 | ₩84,100 | -0.36% | 268 |
|---|
| 2026.09.16 | ₩84,200 | ₩84,900 | ₩83,400 | ₩84,100 | -0.12% | 98 |
|---|
| 2026.09.15 | ₩83,800 | ₩85,000 | ₩83,100 | ₩84,100 | +0.36% | 850 |
|---|
| 2026.09.14 | ₩83,400 | ₩84,100 | ₩83,400 | ₩83,800 | +0.48% | 148 |
|---|
| 2026.09.11 | ₩83,300 | ₩83,800 | ₩82,400 | ₩83,800 | +0.60% | 215 |
|---|
| 2026.09.10 | ₩84,400 | ₩84,400 | ₩82,700 | ₩84,000 | -0.47% | 671 |
|---|
| 2026.09.09 | ₩83,800 | ₩84,000 | ₩82,700 | ₩83,600 | -0.24% | 457 |
|---|
| 2026.09.08 | ₩83,500 | ₩84,000 | ₩82,500 | ₩83,800 | +0.36% | 294 |
|---|
| 2026.09.07 | ₩83,800 | ₩83,900 | ₩83,000 | ₩83,900 | +0.12% | 188 |
|---|
| 2026.09.04 | ₩83,500 | ₩84,200 | ₩83,500 | ₩83,800 | +0.36% | 182 |
|---|
| 2026.09.03 | ₩82,800 | ₩83,900 | ₩82,100 | ₩83,500 | +0.85% | 203 |
|---|
| 2026.09.02 | ₩83,100 | ₩83,800 | ₩83,000 | ₩83,500 | +0.48% | 73 |
|---|
| 2026.09.01 | ₩83,700 | ₩84,000 | ₩82,700 | ₩83,900 | +0.24% | 109 |
|---|
| 2026.08.31 | ₩83,000 | ₩83,700 | ₩82,300 | ₩83,500 | +0.60% | 195 |
|---|
| 2026.08.28 | ₩83,200 | ₩84,100 | ₩82,700 | ₩83,000 | -0.24% | 190 |
|---|
| 2026.08.27 | ₩84,300 | ₩84,300 | ₩83,100 | ₩83,900 | -0.47% | 306 |
|---|
| 2026.08.26 | ₩84,300 | ₩84,300 | ₩83,000 | ₩84,300 | 0.00% | 237 |
|---|
| 2026.08.25 | ₩82,800 | ₩84,000 | ₩82,500 | ₩83,500 | +0.85% | 155 |
|---|
| 2026.08.24 | ₩84,000 | ₩84,000 | ₩83,000 | ₩83,400 | -0.71% | 602 |
|---|
| 2026.08.21 | ₩84,200 | ₩84,800 | ₩83,500 | ₩84,700 | +0.59% | 516 |
|---|
| 2026.08.20 | ₩85,400 | ₩85,400 | ₩84,400 | ₩84,900 | -0.59% | 1.3천 |
|---|
| 2026.08.19 | ₩84,600 | ₩84,800 | ₩81,300 | ₩84,800 | +0.24% | 635 |
|---|
| 2026.08.18 | ₩85,100 | ₩85,100 | ₩83,700 | ₩84,700 | -0.47% | 378 |
|---|
| 2026.08.14 | ₩83,500 | ₩84,800 | ₩83,400 | ₩84,800 | +1.56% | 356 |
|---|
| 2026.08.13 | ₩84,700 | ₩85,000 | ₩84,200 | ₩84,700 | 0.00% | 509 |
|---|
| 2026.08.12 | ₩85,000 | ₩85,100 | ₩83,500 | ₩84,700 | -0.35% | 590 |
|---|
| 2026.08.11 | ₩84,600 | ₩85,200 | ₩84,000 | ₩85,000 | +0.47% | 693 |
|---|
| 2026.08.10 | ₩84,600 | ₩85,200 | ₩84,000 | ₩85,100 | +0.59% | 352 |
|---|
| 2026.08.07 | ₩86,200 | ₩86,200 | ₩83,600 | ₩85,000 | -1.39% | 548 |
|---|
| 2026.08.06 | ₩84,000 | ₩85,100 | ₩84,000 | ₩84,900 | +1.07% | 545 |
|---|
| 2026.08.05 | ₩84,700 | ₩85,200 | ₩84,000 | ₩84,700 | 0.00% | 1.1천 |
|---|
| 2026.08.04 | ₩83,800 | ₩84,400 | ₩82,300 | ₩84,300 | +0.60% | 296 |
|---|
| 2026.08.03 | ₩84,000 | ₩84,400 | ₩81,500 | ₩83,800 | -0.24% | 460 |
|---|
| 2026.07.31 | ₩81,100 | ₩83,500 | ₩80,400 | ₩82,800 | +2.10% | 506 |
|---|
| 2026.07.30 | ₩81,600 | ₩81,600 | ₩78,000 | ₩80,300 | -1.59% | 230 |
|---|
| 2026.07.29 | ₩82,300 | ₩84,200 | ₩76,000 | ₩79,500 | -3.40% | 2.6천 |
|---|
| 2026.07.28 | ₩84,000 | ₩85,000 | ₩77,900 | ₩82,300 | -2.02% | 980 |
|---|
| 2026.07.27 | ₩83,800 | ₩85,400 | ₩83,500 | ₩85,200 | +1.67% | 162 |
|---|
| 2026.07.24 | ₩85,000 | ₩85,400 | ₩83,900 | ₩84,700 | -0.35% | 529 |
|---|
| 2026.07.23 | ₩83,200 | ₩85,500 | ₩83,200 | ₩85,200 | +2.40% | 630 |
|---|
| 2026.07.22 | ₩85,000 | ₩85,700 | ₩83,900 | ₩84,400 | -0.71% | 477 |
|---|
| 2026.07.21 | ₩85,400 | ₩85,400 | ₩82,800 | ₩85,000 | -0.47% | 447 |
|---|
| 2026.07.20 | ₩85,600 | ₩85,600 | ₩82,700 | ₩85,400 | -0.23% | 270 |
|---|
| 2026.07.16 | ₩85,900 | ₩86,200 | ₩83,800 | ₩85,600 | -0.35% | 1.7천 |
|---|
| 2026.07.15 | ₩86,500 | ₩86,500 | ₩83,300 | ₩85,800 | -0.81% | 456 |
|---|
| 2026.07.14 | ₩85,200 | ₩86,500 | ₩82,700 | ₩84,800 | -0.47% | 1.3천 |
|---|
| 2026.07.13 | ₩86,400 | ₩87,300 | ₩84,800 | ₩85,800 | -0.69% | 361 |
|---|
| 2026.07.10 | ₩84,800 | ₩87,800 | ₩84,700 | ₩86,500 | +2.00% | 369 |
|---|
| 2026.07.09 | ₩84,600 | ₩85,600 | ₩84,000 | ₩84,900 | +0.35% | 230 |
|---|
| 2026.07.08 | ₩86,200 | ₩87,300 | ₩83,700 | ₩84,600 | -1.86% | 773 |
|---|
| 2026.07.07 | ₩86,300 | ₩88,200 | ₩86,100 | ₩86,800 | +0.58% | 890 |
|---|
| 2026.07.06 | ₩87,800 | ₩88,400 | ₩85,700 | ₩87,500 | -0.34% | 267 |
|---|
| 2026.07.03 | ₩85,800 | ₩87,300 | ₩85,600 | ₩87,300 | +1.75% | 144 |
|---|
| 2026.07.02 | ₩86,200 | ₩87,500 | ₩85,500 | ₩87,100 | +1.04% | 1천 |
|---|
| 2026.07.01 | ₩87,700 | ₩87,800 | ₩85,100 | ₩86,900 | -0.91% | 715 |
|---|
| 2026.06.30 | ₩87,000 | ₩87,500 | ₩86,100 | ₩86,900 | -0.11% | 376 |
|---|
| 2026.06.29 | ₩84,500 | ₩86,900 | ₩83,600 | ₩86,800 | +2.72% | 931 |
|---|
| 2026.06.26 | ₩87,000 | ₩87,000 | ₩84,100 | ₩85,100 | -2.18% | 772 |
|---|
| 2026.06.25 | ₩86,000 | ₩88,600 | ₩85,400 | ₩86,400 | +0.47% | 398 |
|---|
| 2026.06.24 | ₩85,100 | ₩87,300 | ₩84,600 | ₩86,500 | +1.65% | 981 |
|---|
| 2026.06.23 | ₩85,000 | ₩89,500 | ₩84,700 | ₩85,700 | +0.82% | 3천 |
|---|
| 2026.06.22 | ₩88,900 | ₩89,000 | ₩87,400 | ₩88,000 | -1.01% | 782 |
|---|
| 2026.06.19 | ₩90,000 | ₩90,700 | ₩87,000 | ₩89,000 | -1.11% | 1.7천 |
|---|
| 2026.06.18 | ₩92,000 | ₩92,000 | ₩89,400 | ₩90,000 | -2.17% | 815 |
|---|
| 2026.06.17 | ₩90,400 | ₩91,700 | ₩89,500 | ₩90,400 | 0.00% | 1.2천 |
|---|
| 2026.06.16 | ₩89,300 | ₩90,900 | ₩89,300 | ₩90,400 | +1.23% | 1.3천 |
|---|
| 2026.06.15 | ₩91,000 | ₩91,000 | ₩88,800 | ₩90,000 | -1.10% | 1.2천 |
|---|
| 2026.06.12 | ₩87,000 | ₩89,300 | ₩87,000 | ₩89,100 | +2.41% | 657 |
|---|
| 2026.06.11 | ₩84,800 | ₩87,000 | ₩84,700 | ₩87,000 | +2.59% | 1.2천 |
|---|
| 2026.06.10 | ₩86,000 | ₩86,800 | ₩85,400 | ₩86,600 | +0.70% | 964 |
|---|
| 2026.06.09 | ₩86,900 | ₩87,800 | ₩85,500 | ₩86,900 | 0.00% | 1.7천 |
|---|
| 2026.06.08 | ₩88,000 | ₩89,800 | ₩86,500 | ₩86,900 | -1.25% | 1.4천 |
|---|
| 2026.06.05 | ₩88,800 | ₩90,500 | ₩87,700 | ₩89,900 | +1.24% | 1.2천 |
|---|
| 2026.06.04 | ₩89,400 | ₩90,700 | ₩88,300 | ₩89,900 | +0.56% | 1.3천 |
|---|
| 2026.06.02 | ₩88,900 | ₩89,400 | ₩87,500 | ₩89,400 | +0.56% | 1천 |
|---|
| 2026.06.01 | ₩90,400 | ₩90,900 | ₩88,800 | ₩88,900 | -1.66% | 3.5천 |
|---|
| 2026.05.29 | ₩91,900 | ₩92,200 | ₩90,000 | ₩90,400 | -1.63% | 1천 |
|---|
| 2026.05.28 | ₩92,700 | ₩93,600 | ₩90,700 | ₩91,500 | -1.29% | 1천 |
|---|
| 2026.05.27 | ₩96,100 | ₩96,100 | ₩91,000 | ₩92,700 | -3.54% | 3.1천 |
|---|
| 2026.05.26 | ₩93,900 | ₩101,000 | ₩93,300 | ₩96,100 | +2.34% | 3천 |
|---|
| 2026.05.22 | ₩91,950 | ₩94,000 | ₩91,600 | ₩93,800 | +2.01% | 984 |
|---|
| 2026.05.21 | ₩90,800 | ₩92,300 | ₩90,800 | ₩91,500 | +0.77% | 998 |
|---|
| 2026.05.20 | ₩92,500 | ₩93,100 | ₩90,000 | ₩90,200 | -2.49% | 1.8천 |
|---|
| 2026.05.19 | ₩94,600 | ₩94,600 | ₩92,400 | ₩92,500 | -2.22% | 1천 |
|---|
| 2026.05.18 | ₩93,600 | ₩94,800 | ₩92,400 | ₩94,400 | +0.85% | 1.3천 |
|---|
| 2026.05.15 | ₩94,700 | ₩94,800 | ₩93,000 | ₩94,400 | -0.32% | 2.7천 |
|---|
| 2026.05.14 | ₩94,700 | ₩95,500 | ₩94,000 | ₩94,700 | 0.00% | 1.6천 |
|---|
| 2026.05.13 | ₩96,400 | ₩96,400 | ₩95,100 | ₩95,100 | -1.35% | 1.7천 |
|---|
| 2026.05.12 | ₩96,600 | ₩97,000 | ₩94,000 | ₩96,400 | -0.21% | 3.5천 |
|---|
| 2026.05.11 | ₩98,200 | ₩98,200 | ₩96,500 | ₩96,600 | -1.63% | 2.5천 |
|---|
| 2026.05.08 | ₩98,900 | ₩98,900 | ₩97,600 | ₩98,200 | -0.71% | 1.4천 |
|---|
| 2026.05.07 | ₩98,400 | ₩99,100 | ₩97,800 | ₩98,900 | +0.51% | 1.4천 |
|---|
| 2026.05.06 | ₩100,400 | ₩100,400 | ₩97,700 | ₩98,200 | -2.19% | 2.5천 |
|---|
| 2026.05.04 | ₩100,600 | ₩101,900 | ₩99,400 | ₩99,500 | -1.09% | 2.4천 |
|---|
| 2026.04.30 | ₩102,900 | ₩102,900 | ₩100,500 | ₩101,200 | -1.65% | 1.4천 |
|---|
| 2026.04.29 | ₩103,300 | ₩103,300 | ₩102,100 | ₩102,600 | -0.68% | 1.2천 |
|---|
| 2026.04.28 | ₩103,300 | ₩103,300 | ₩102,000 | ₩103,300 | 0.00% | 1.4천 |
|---|
| 2026.04.27 | ₩104,100 | ₩104,200 | ₩102,000 | ₩103,500 | -0.58% | 1.8천 |
|---|
| 2026.04.24 | ₩101,800 | ₩103,300 | ₩101,100 | ₩103,100 | +1.28% | 1.4천 |
|---|
| 2026.04.23 | ₩100,700 | ₩101,500 | ₩100,100 | ₩101,100 | +0.40% | 1.7천 |
|---|
| 2026.04.22 | ₩100,400 | ₩100,700 | ₩99,000 | ₩100,700 | +0.30% | 1.4천 |
|---|
| 2026.04.21 | ₩99,400 | ₩100,700 | ₩99,100 | ₩100,400 | +1.01% | 1천 |
|---|
| 2026.04.20 | ₩100,400 | ₩100,400 | ₩99,100 | ₩99,600 | -0.80% | 773 |
|---|
| 2026.04.17 | ₩100,800 | ₩100,800 | ₩99,600 | ₩100,300 | -0.50% | 355 |
|---|
| 2026.04.16 | ₩100,900 | ₩100,900 | ₩100,100 | ₩100,600 | -0.30% | 506 |
|---|
| 2026.04.15 | ₩100,700 | ₩100,800 | ₩99,700 | ₩100,600 | -0.10% | 668 |
|---|
| 2026.04.14 | ₩99,700 | ₩101,000 | ₩99,500 | ₩100,600 | +0.90% | 1.2천 |
|---|
| 2026.04.13 | ₩99,200 | ₩99,500 | ₩98,100 | ₩99,500 | +0.30% | 409 |
|---|
| 2026.04.10 | ₩99,200 | ₩99,600 | ₩98,700 | ₩99,200 | 0.00% | 800 |
|---|
| 2026.04.09 | ₩98,800 | ₩99,300 | ₩98,000 | ₩98,800 | 0.00% | 490 |
|---|
| 2026.04.08 | ₩98,500 | ₩99,300 | ₩97,900 | ₩98,800 | +0.30% | 813 |
|---|
| 2026.04.07 | ₩97,200 | ₩99,000 | ₩96,500 | ₩97,800 | +0.62% | 413 |
|---|
| 2026.04.06 | ₩96,900 | ₩98,700 | ₩96,800 | ₩98,600 | +1.75% | 293 |
|---|
| 2026.04.03 | ₩96,700 | ₩98,500 | ₩96,500 | ₩98,500 | +1.86% | 601 |
|---|
| 2026.04.02 | ₩99,400 | ₩100,200 | ₩96,000 | ₩96,200 | -3.22% | 1.2천 |
|---|
| 2026.04.01 | ₩99,700 | ₩99,800 | ₩97,300 | ₩99,400 | -0.30% | 790 |
|---|
| 2026.03.31 | ₩98,000 | ₩99,500 | ₩96,100 | ₩96,400 | -1.63% | 732 |
|---|
| 2026.03.30 | ₩99,300 | ₩99,300 | ₩96,400 | ₩98,500 | -0.81% | 427 |
|---|
| 2026.03.27 | ₩99,600 | ₩100,600 | ₩98,500 | ₩99,300 | -0.30% | 1.3천 |
|---|
| 2026.03.26 | ₩101,700 | ₩101,800 | ₩100,000 | ₩100,400 | -1.28% | 662 |
|---|
| 2026.03.25 | ₩100,800 | ₩103,300 | ₩100,400 | ₩101,800 | +0.99% | 389 |
|---|
| 2026.03.24 | ₩100,000 | ₩101,500 | ₩99,200 | ₩100,800 | +0.80% | 1.6천 |
|---|
| 2026.03.23 | ₩102,600 | ₩102,600 | ₩99,200 | ₩99,200 | -3.31% | 1.5천 |
|---|
| 2026.03.20 | ₩100,200 | ₩103,900 | ₩100,200 | ₩102,700 | +2.50% | 1.6천 |
|---|
| 2026.03.19 | ₩101,300 | ₩101,600 | ₩100,000 | ₩100,000 | -1.28% | 2.3천 |
|---|
| 2026.03.18 | ₩102,400 | ₩102,700 | ₩101,100 | ₩101,700 | -0.68% | 1.8천 |
|---|
| 2026.03.17 | ₩103,200 | ₩103,200 | ₩101,200 | ₩101,300 | -1.84% | 1.5천 |
|---|
| 2026.03.16 | ₩103,500 | ₩104,100 | ₩102,100 | ₩102,900 | -0.58% | 2.4천 |
|---|
| 2026.03.13 | ₩102,500 | ₩104,200 | ₩101,900 | ₩103,700 | +1.17% | 1.5천 |
|---|
| 2026.03.12 | ₩101,500 | ₩106,000 | ₩101,500 | ₩103,500 | +1.97% | 2.4천 |
|---|
| 2026.03.11 | ₩101,900 | ₩104,100 | ₩101,400 | ₩102,500 | +0.59% | 3.1천 |
|---|
| 2026.03.10 | ₩98,700 | ₩101,900 | ₩98,700 | ₩101,900 | +3.24% | 2.1천 |
|---|
| 2026.03.09 | ₩98,100 | ₩99,900 | ₩96,200 | ₩98,500 | +0.41% | 3.1천 |
|---|
| 2026.03.06 | ₩99,500 | ₩102,900 | ₩99,100 | ₩100,800 | +1.31% | 1천 |
|---|
| 2026.03.05 | ₩96,200 | ₩101,500 | ₩96,200 | ₩100,400 | +4.37% | 4.9천 |
|---|
| 2026.03.04 | ₩101,000 | ₩101,100 | ₩93,500 | ₩93,500 | -7.43% | 1.1만 |
|---|
| 2026.03.03 | ₩106,400 | ₩108,000 | ₩102,400 | ₩102,400 | -3.76% | 8.2천 |
|---|
| 2026.02.27 | ₩110,600 | ₩110,600 | ₩107,100 | ₩108,400 | -1.99% | 4.2천 |
|---|
| 2026.02.26 | ₩108,200 | ₩113,000 | ₩106,500 | ₩110,800 | +2.40% | 6.2천 |
|---|
| 2026.02.25 | ₩110,000 | ₩110,000 | ₩106,500 | ₩108,200 | -1.64% | 6.7천 |
|---|
| 2026.02.24 | ₩111,700 | ₩113,900 | ₩107,800 | ₩109,300 | -2.15% | 4.5천 |
|---|
| 2026.02.23 | ₩106,700 | ₩114,100 | ₩106,700 | ₩111,700 | +4.69% | 1.7만 |
|---|
| 2026.02.20 | ₩105,500 | ₩105,900 | ₩104,200 | ₩105,300 | -0.19% | 2.6천 |
|---|
| 2026.02.19 | ₩105,600 | ₩106,400 | ₩104,900 | ₩105,500 | -0.09% | 2.9천 |
|---|
| 2026.02.13 | ₩103,900 | ₩105,500 | ₩102,500 | ₩105,300 | +1.35% | 3.7천 |
|---|
| 2026.02.12 | ₩102,000 | ₩105,300 | ₩102,000 | ₩103,900 | +1.86% | 3.1천 |
|---|
| 2026.02.11 | ₩102,200 | ₩102,900 | ₩100,300 | ₩102,000 | -0.20% | 2.4천 |
|---|
| 2026.02.10 | ₩101,600 | ₩103,000 | ₩101,600 | ₩102,600 | +0.98% | 1.6천 |
|---|
| 2026.02.09 | ₩101,600 | ₩102,500 | ₩101,200 | ₩101,600 | 0.00% | 2.3천 |
|---|
| 2026.02.06 | ₩104,700 | ₩104,700 | ₩100,000 | ₩101,600 | -2.96% | 4.2천 |
|---|
| 2026.02.05 | ₩101,300 | ₩106,200 | ₩101,200 | ₩104,700 | +3.36% | 8.9천 |
|---|
| 2026.02.04 | ₩101,000 | ₩102,000 | ₩100,100 | ₩101,200 | +0.20% | 1.5천 |
|---|
| 2026.02.03 | ₩102,300 | ₩102,300 | ₩100,000 | ₩101,000 | -1.27% | 2.6천 |
|---|
| 2026.02.02 | ₩100,400 | ₩102,700 | ₩99,300 | ₩100,900 | +0.50% | 6.3천 |
|---|
| 2026.01.30 | ₩99,700 | ₩101,300 | ₩99,100 | ₩100,400 | +0.70% | 5.2천 |
|---|
| 2026.01.29 | ₩99,800 | ₩100,100 | ₩98,700 | ₩99,700 | -0.10% | 2.4천 |
|---|
| 2026.01.28 | ₩99,700 | ₩100,100 | ₩98,800 | ₩99,600 | -0.10% | 2.5천 |
|---|
| 2026.01.27 | ₩99,600 | ₩99,800 | ₩98,100 | ₩99,400 | -0.20% | 2.1천 |
|---|
| 2026.01.26 | ₩99,300 | ₩99,800 | ₩98,300 | ₩99,600 | +0.30% | 2.7천 |
|---|
| 2026.01.23 | ₩98,900 | ₩100,300 | ₩98,200 | ₩99,300 | +0.40% | 3.3천 |
|---|
| 2026.01.22 | ₩98,500 | ₩98,900 | ₩96,500 | ₩98,900 | +0.41% | 1.8천 |
|---|
| 2026.01.21 | ₩98,800 | ₩98,800 | ₩96,800 | ₩98,000 | -0.81% | 2.1천 |
|---|
| 2026.01.20 | ₩98,400 | ₩99,000 | ₩98,200 | ₩98,800 | +0.41% | 2천 |
|---|
| 2026.01.19 | ₩99,000 | ₩99,600 | ₩98,000 | ₩98,600 | -0.40% | 4천 |
|---|
| 2026.01.16 | ₩97,800 | ₩98,300 | ₩97,300 | ₩97,800 | 0.00% | 1.5천 |
|---|
| 2026.01.15 | ₩97,100 | ₩97,800 | ₩96,600 | ₩97,600 | +0.51% | 1.1천 |
|---|
| 2026.01.14 | ₩96,600 | ₩97,200 | ₩95,500 | ₩97,100 | +0.52% | 1.7천 |
|---|
| 2026.01.13 | ₩96,300 | ₩96,800 | ₩95,200 | ₩96,500 | +0.21% | 1.6천 |
|---|
| 2026.01.12 | ₩96,300 | ₩98,100 | ₩96,300 | ₩96,400 | +0.10% | 2.5천 |
|---|
| 2026.01.09 | ₩94,200 | ₩96,500 | ₩93,500 | ₩96,300 | +2.23% | 2.2천 |
|---|
| 2026.01.08 | ₩95,300 | ₩95,700 | ₩93,500 | ₩93,600 | -1.78% | 4.1천 |
|---|
| 2026.01.07 | ₩96,100 | ₩96,200 | ₩95,100 | ₩95,300 | -0.83% | 2천 |
|---|
| 2026.01.06 | ₩96,500 | ₩96,500 | ₩95,600 | ₩96,100 | -0.41% | 2.1천 |
|---|
| 2026.01.05 | ₩96,800 | ₩96,900 | ₩96,000 | ₩96,700 | -0.10% | 1.4천 |
|---|
| 2026.01.02 | ₩96,200 | ₩96,800 | ₩95,700 | ₩96,800 | +0.62% | 834 |
|---|
| 2025.12.30 | ₩96,000 | ₩96,700 | ₩95,700 | ₩96,100 | +0.10% | 910 |
|---|
| 2025.12.29 | ₩97,100 | ₩97,100 | ₩95,400 | ₩96,300 | -0.82% | 2.7천 |
|---|
| 2025.12.26 | ₩97,700 | ₩98,300 | ₩96,700 | ₩97,100 | -0.61% | 2.9천 |
|---|
| 2025.12.24 | ₩98,700 | ₩98,800 | ₩97,000 | ₩98,000 | -0.71% | 2.9천 |
|---|
| 2025.12.23 | ₩99,500 | ₩99,500 | ₩98,100 | ₩98,600 | -0.90% | 1.8천 |
|---|
| 2025.12.22 | ₩99,600 | ₩100,200 | ₩99,000 | ₩99,400 | -0.20% | 1.8천 |
|---|
| 2025.12.19 | ₩98,300 | ₩99,800 | ₩97,800 | ₩99,600 | +1.32% | 2.4천 |
|---|
| 2025.12.18 | ₩98,300 | ₩99,400 | ₩97,600 | ₩98,700 | +0.41% | 1.9천 |
|---|
| 2025.12.17 | ₩98,800 | ₩99,700 | ₩98,400 | ₩98,800 | 0.00% | 2.8천 |
|---|
| 2025.12.16 | ₩100,400 | ₩101,000 | ₩98,700 | ₩98,700 | -1.69% | 2.6천 |
|---|
| 2025.12.15 | ₩100,900 | ₩101,500 | ₩100,000 | ₩100,900 | 0.00% | 2.1천 |
|---|
| 2025.12.12 | ₩100,100 | ₩101,800 | ₩99,400 | ₩100,900 | +0.80% | 3.5천 |
|---|
| 2025.12.11 | ₩98,300 | ₩100,300 | ₩98,300 | ₩99,300 | +1.02% | 2.6천 |
|---|
| 2025.12.10 | ₩98,900 | ₩99,500 | ₩98,200 | ₩98,900 | 0.00% | 1.4천 |
|---|
| 2025.12.09 | ₩98,800 | ₩99,400 | ₩98,500 | ₩98,900 | +0.10% | 1.2천 |
|---|
| 2025.12.08 | ₩98,600 | ₩99,000 | ₩97,600 | ₩98,500 | -0.10% | 1.3천 |
|---|
| 2025.12.05 | ₩98,600 | ₩99,100 | ₩98,050 | ₩98,500 | -0.10% | 1.2천 |
|---|
| 2025.12.04 | ₩99,700 | ₩99,700 | ₩97,900 | ₩98,600 | -1.10% | 1.4천 |
|---|
| 2025.12.03 | ₩99,300 | ₩99,800 | ₩98,700 | ₩99,200 | -0.10% | 1.6천 |
|---|
| 2025.12.02 | ₩98,900 | ₩99,600 | ₩98,300 | ₩99,200 | +0.30% | 1.6천 |
|---|
| 2025.12.01 | ₩98,600 | ₩99,500 | ₩97,700 | ₩98,900 | +0.30% | 2.7천 |
|---|
| 2025.11.28 | ₩98,000 | ₩99,000 | ₩97,800 | ₩99,000 | +1.02% | 1.6천 |
|---|
| 2025.11.27 | ₩97,100 | ₩98,900 | ₩97,100 | ₩98,200 | +1.13% | 1.6천 |
|---|
| 2025.11.26 | ₩95,800 | ₩97,500 | ₩95,800 | ₩97,100 | +1.36% | 1.9천 |
|---|
| 2025.11.25 | ₩96,700 | ₩97,000 | ₩95,000 | ₩95,800 | -0.93% | 2.5천 |
|---|
| 2025.11.24 | ₩96,800 | ₩96,900 | ₩95,700 | ₩96,200 | -0.62% | 1.2천 |
|---|
| 2025.11.21 | ₩97,100 | ₩97,900 | ₩95,300 | ₩96,700 | -0.41% | 1.2천 |
|---|
| 2025.11.20 | ₩96,000 | ₩97,800 | ₩95,700 | ₩97,100 | +1.15% | 1.6천 |
|---|
| 2025.11.19 | ₩95,900 | ₩96,400 | ₩95,000 | ₩95,600 | -0.31% | 1.1천 |
|---|
| 2025.11.18 | ₩97,600 | ₩97,600 | ₩95,000 | ₩95,200 | -2.46% | 3.5천 |
|---|
| 2025.11.17 | ₩98,700 | ₩98,900 | ₩97,600 | ₩97,600 | -1.11% | 807 |
|---|
| 2025.11.14 | ₩98,400 | ₩99,700 | ₩98,000 | ₩98,500 | +0.10% | 2.1천 |
|---|
| 2025.11.13 | ₩97,800 | ₩99,500 | ₩97,800 | ₩99,000 | +1.23% | 3.9천 |
|---|
| 2025.11.12 | ₩96,900 | ₩98,000 | ₩96,000 | ₩97,800 | +0.93% | 3.1천 |
|---|
| 2025.11.11 | ₩96,800 | ₩97,900 | ₩95,200 | ₩95,600 | -1.24% | 3.1천 |
|---|
| 2025.11.10 | ₩95,100 | ₩97,600 | ₩95,100 | ₩96,700 | +1.68% | 3.2천 |
|---|
| 2025.11.07 | ₩95,700 | ₩96,600 | ₩94,700 | ₩95,100 | -0.63% | 3.2천 |
|---|
| 2025.11.06 | ₩96,100 | ₩97,000 | ₩94,600 | ₩96,400 | +0.31% | 3.5천 |
|---|
| 2025.11.05 | ₩97,100 | ₩97,300 | ₩93,500 | ₩95,000 | -2.16% | 7.7천 |
|---|
| 2025.11.04 | ₩97,600 | ₩98,700 | ₩97,100 | ₩97,100 | -0.51% | 3.2천 |
|---|
| 2025.11.03 | ₩99,800 | ₩100,500 | ₩97,600 | ₩97,600 | -2.20% | 9천 |
|---|
| 2025.10.31 | ₩100,200 | ₩100,800 | ₩99,000 | ₩99,500 | -0.70% | 3.1천 |
|---|
| 2025.10.30 | ₩102,700 | ₩103,800 | ₩100,000 | ₩100,200 | -2.43% | 8천 |
|---|
| 2025.10.29 | ₩102,100 | ₩102,700 | ₩100,800 | ₩101,200 | -0.88% | 3.3천 |
|---|
| 2025.10.28 | ₩104,200 | ₩104,700 | ₩101,000 | ₩101,200 | -2.88% | 5.4천 |
|---|
| 2025.10.27 | ₩103,700 | ₩104,800 | ₩103,200 | ₩104,200 | +0.48% | 4.5천 |
|---|
| 2025.10.24 | ₩102,800 | ₩103,400 | ₩100,400 | ₩103,200 | +0.39% | 5.5천 |
|---|
| 2025.10.23 | ₩103,900 | ₩104,400 | ₩101,200 | ₩101,300 | -2.50% | 5.7천 |
|---|
| 2025.10.22 | ₩104,500 | ₩104,500 | ₩102,100 | ₩104,000 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩103,100 | ₩105,500 | ₩102,900 | ₩104,000 | +0.87% | 5.3천 |
|---|
| 2025.10.20 | ₩103,800 | ₩103,800 | ₩102,200 | ₩102,900 | -0.87% | 3.1천 |
|---|
| 2025.10.17 | ₩105,200 | ₩105,300 | ₩102,600 | ₩103,800 | -1.33% | 4.1천 |
|---|
| 2025.10.16 | ₩105,700 | ₩107,000 | ₩104,700 | ₩105,200 | -0.47% | 4.8천 |
|---|
| 2025.10.15 | ₩103,300 | ₩105,900 | ₩102,800 | ₩105,900 | +2.52% | 6.2천 |
|---|
| 2025.10.14 | ₩103,000 | ₩105,800 | ₩102,000 | ₩103,300 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩102,200 | ₩104,800 | ₩100,400 | ₩103,000 | +0.78% | 4.6천 |
|---|
| 2025.10.10 | ₩105,900 | ₩105,900 | ₩102,000 | ₩103,300 | -2.46% | 6.9천 |
|---|