시장 데이터를 불러오는 중
전체 종목
코오롱인더 과거 주가
120110.KS · KOSPI
주요 제품·사업: 산업자재, 화학, 필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
120110.KS · KOSPI
주요 제품·사업: 산업자재, 화학, 필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩56,100 | ₩57,900 | ₩55,400 | ₩55,400 | -1.25% | 21만 |
| 2026.10.07 | ₩57,600 | ₩58,000 | ₩55,700 | ₩56,000 | -2.78% | 11.7만 |
| 2026.10.06 | ₩56,900 | ₩60,400 | ₩56,100 | ₩57,700 | +1.41% | 24.3만 |
| 2026.10.02 | ₩55,100 | ₩56,400 | ₩54,600 | ₩56,200 | +2.00% | 8.7만 |
| 2026.10.01 | ₩54,600 | ₩55,700 | ₩54,400 | ₩55,100 | +0.92% | 16.3만 |
| 2026.09.30 | ₩55,200 | ₩56,000 | ₩54,400 | ₩55,100 | -0.18% | 7.1만 |
| 2026.09.29 | ₩56,000 | ₩56,000 | ₩53,500 | ₩54,700 | -2.32% | 12.1만 |
| 2026.09.28 | ₩54,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,200 |
| ₩56,200 |
| +3.12% |
| 9.9만 |
| 2026.09.23 | ₩55,800 | ₩55,900 | ₩53,000 | ₩54,200 | -2.87% | 16.6만 |
|---|
| 2026.09.22 | ₩58,100 | ₩58,400 | ₩55,000 | ₩55,200 | -4.99% | 13.6만 |
|---|
| 2026.09.21 | ₩56,700 | ₩58,000 | ₩56,000 | ₩57,100 | +0.71% | 14.3만 |
|---|
| 2026.09.18 | ₩57,100 | ₩59,100 | ₩56,800 | ₩56,800 | -0.53% | 21.3만 |
|---|
| 2026.09.17 | ₩55,000 | ₩56,800 | ₩54,300 | ₩55,900 | +1.64% | 15.9만 |
|---|
| 2026.09.16 | ₩54,100 | ₩55,200 | ₩53,400 | ₩53,800 | -0.55% | 7.8만 |
|---|
| 2026.09.15 | ₩54,400 | ₩54,700 | ₩53,300 | ₩53,700 | -1.29% | 9.4만 |
|---|
| 2026.09.14 | ₩56,300 | ₩56,700 | ₩55,200 | ₩55,300 | -1.78% | 13.6만 |
|---|
| 2026.09.11 | ₩53,400 | ₩58,900 | ₩53,300 | ₩57,400 | +7.49% | 32.7만 |
|---|
| 2026.09.10 | ₩56,300 | ₩58,000 | ₩53,500 | ₩54,800 | -2.66% | 42.8만 |
|---|
| 2026.09.09 | ₩55,400 | ₩58,000 | ₩54,200 | ₩56,900 | +2.71% | 47.9만 |
|---|
| 2026.09.08 | ₩56,000 | ₩60,300 | ₩55,100 | ₩55,100 | -1.61% | 28만 |
|---|
| 2026.09.07 | ₩56,300 | ₩56,400 | ₩54,500 | ₩55,200 | -1.95% | 17.6만 |
|---|
| 2026.09.04 | ₩58,200 | ₩58,900 | ₩55,600 | ₩55,800 | -4.12% | 18만 |
|---|
| 2026.09.03 | ₩57,200 | ₩60,100 | ₩56,100 | ₩58,200 | +1.75% | 24만 |
|---|
| 2026.09.02 | ₩58,000 | ₩59,500 | ₩56,000 | ₩56,300 | -2.93% | 19.9만 |
|---|
| 2026.09.01 | ₩59,200 | ₩62,700 | ₩58,100 | ₩58,900 | -0.51% | 26.3만 |
|---|
| 2026.08.31 | ₩56,100 | ₩60,100 | ₩54,900 | ₩59,500 | +6.06% | 24.6만 |
|---|
| 2026.08.28 | ₩52,700 | ₩56,800 | ₩52,600 | ₩56,500 | +7.21% | 16.2만 |
|---|
| 2026.08.27 | ₩53,100 | ₩53,500 | ₩52,600 | ₩53,000 | -0.19% | 6.3만 |
|---|
| 2026.08.26 | ₩54,800 | ₩55,600 | ₩51,400 | ₩52,600 | -4.01% | 17.1만 |
|---|
| 2026.08.25 | ₩50,900 | ₩55,600 | ₩50,100 | ₩55,200 | +8.45% | 25.3만 |
|---|
| 2026.08.24 | ₩50,000 | ₩50,500 | ₩49,300 | ₩50,300 | +0.60% | 10.8만 |
|---|
| 2026.08.21 | ₩53,300 | ₩53,700 | ₩49,200 | ₩49,650 | -6.85% | 19.2만 |
|---|
| 2026.08.20 | ₩54,900 | ₩56,300 | ₩53,800 | ₩54,500 | -0.73% | 14.7만 |
|---|
| 2026.08.19 | ₩54,600 | ₩55,900 | ₩53,900 | ₩54,500 | -0.18% | 15.8만 |
|---|
| 2026.08.18 | ₩55,500 | ₩58,700 | ₩54,700 | ₩56,000 | +0.90% | 28.2만 |
|---|
| 2026.08.14 | ₩57,300 | ₩58,400 | ₩54,700 | ₩55,300 | -3.49% | 15.7만 |
|---|
| 2026.08.13 | ₩56,300 | ₩57,300 | ₩54,400 | ₩55,700 | -1.07% | 18.6만 |
|---|
| 2026.08.12 | ₩56,200 | ₩56,800 | ₩54,800 | ₩55,900 | -0.53% | 25.4만 |
|---|
| 2026.08.11 | ₩58,700 | ₩61,100 | ₩56,200 | ₩56,600 | -3.58% | 22만 |
|---|
| 2026.08.10 | ₩59,300 | ₩59,400 | ₩54,300 | ₩58,600 | -1.18% | 27.6만 |
|---|
| 2026.08.07 | ₩57,000 | ₩59,500 | ₩53,900 | ₩58,600 | +2.81% | 17.4만 |
|---|
| 2026.08.06 | ₩53,600 | ₩58,700 | ₩53,000 | ₩56,900 | +6.16% | 19만 |
|---|
| 2026.08.05 | ₩53,100 | ₩54,200 | ₩52,800 | ₩53,800 | +1.32% | 5.8만 |
|---|
| 2026.08.04 | ₩48,200 | ₩52,200 | ₩48,000 | ₩52,100 | +8.09% | 10만 |
|---|
| 2026.08.03 | ₩44,400 | ₩49,650 | ₩44,400 | ₩48,650 | +9.57% | 14.8만 |
|---|
| 2026.07.31 | ₩46,450 | ₩48,850 | ₩46,450 | ₩48,050 | +3.44% | 25.5만 |
|---|
| 2026.07.30 | ₩46,000 | ₩48,400 | ₩45,300 | ₩46,050 | +0.11% | 15.3만 |
|---|
| 2026.07.29 | ₩51,000 | ₩51,100 | ₩44,550 | ₩45,950 | -9.90% | 16.8만 |
|---|
| 2026.07.28 | ₩53,200 | ₩53,600 | ₩49,200 | ₩50,100 | -5.83% | 16.5만 |
|---|
| 2026.07.27 | ₩54,300 | ₩55,800 | ₩53,200 | ₩54,300 | 0.00% | 11.1만 |
|---|
| 2026.07.24 | ₩55,100 | ₩56,500 | ₩52,900 | ₩53,500 | -2.90% | 16.1만 |
|---|
| 2026.07.23 | ₩51,100 | ₩56,500 | ₩51,100 | ₩56,200 | +9.98% | 12.6만 |
|---|
| 2026.07.22 | ₩50,600 | ₩52,800 | ₩50,600 | ₩51,500 | +1.78% | 20.7만 |
|---|
| 2026.07.21 | ₩49,450 | ₩50,700 | ₩43,750 | ₩49,600 | +0.30% | 63.1만 |
|---|
| 2026.07.20 | ₩52,700 | ₩53,100 | ₩50,600 | ₩51,600 | -2.09% | 15.2만 |
|---|
| 2026.07.16 | ₩52,300 | ₩54,400 | ₩51,100 | ₩53,600 | +2.49% | 19.8만 |
|---|
| 2026.07.15 | ₩51,400 | ₩53,800 | ₩51,000 | ₩53,100 | +3.31% | 12.6만 |
|---|
| 2026.07.14 | ₩53,500 | ₩53,500 | ₩50,300 | ₩51,700 | -3.36% | 13.9만 |
|---|
| 2026.07.13 | ₩55,900 | ₩57,300 | ₩52,400 | ₩53,400 | -4.47% | 15.8만 |
|---|
| 2026.07.10 | ₩54,500 | ₩57,400 | ₩54,400 | ₩55,900 | +2.57% | 14.8만 |
|---|
| 2026.07.09 | ₩55,100 | ₩57,000 | ₩53,500 | ₩54,500 | -1.09% | 31.7만 |
|---|
| 2026.07.08 | ₩58,900 | ₩59,700 | ₩54,750 | ₩56,100 | -4.75% | 14만 |
|---|
| 2026.07.07 | ₩57,000 | ₩61,900 | ₩56,100 | ₩59,100 | +3.68% | 21.4만 |
|---|
| 2026.07.06 | ₩59,500 | ₩60,300 | ₩55,400 | ₩57,500 | -3.36% | 20.9만 |
|---|
| 2026.07.03 | ₩61,400 | ₩61,400 | ₩57,600 | ₩59,400 | -3.26% | 9만 |
|---|
| 2026.07.02 | ₩62,400 | ₩63,100 | ₩57,900 | ₩60,200 | -3.53% | 14.2만 |
|---|
| 2026.07.01 | ₩61,900 | ₩62,900 | ₩60,000 | ₩62,100 | +0.32% | 9.5만 |
|---|
| 2026.06.30 | ₩61,700 | ₩65,400 | ₩60,000 | ₩60,200 | -2.43% | 15.5만 |
|---|
| 2026.06.29 | ₩56,700 | ₩61,600 | ₩54,600 | ₩61,100 | +7.76% | 24.2만 |
|---|
| 2026.06.26 | ₩60,600 | ₩61,400 | ₩55,500 | ₩56,700 | -6.44% | 20.9만 |
|---|
| 2026.06.25 | ₩66,500 | ₩67,800 | ₩61,300 | ₩61,400 | -7.67% | 17.7만 |
|---|
| 2026.06.24 | ₩65,000 | ₩69,500 | ₩63,000 | ₩66,200 | +1.85% | 35.1만 |
|---|
| 2026.06.23 | ₩65,500 | ₩70,300 | ₩63,500 | ₩66,500 | +1.53% | 45만 |
|---|
| 2026.06.22 | ₩63,400 | ₩65,700 | ₩61,000 | ₩64,500 | +1.74% | 35.5만 |
|---|
| 2026.06.19 | ₩66,400 | ₩66,800 | ₩61,100 | ₩63,600 | -4.22% | 24.3만 |
|---|
| 2026.06.18 | ₩69,700 | ₩70,900 | ₩65,500 | ₩66,300 | -4.88% | 22.8만 |
|---|
| 2026.06.17 | ₩71,900 | ₩72,900 | ₩70,400 | ₩71,100 | -1.11% | 19.5만 |
|---|
| 2026.06.16 | ₩71,700 | ₩74,000 | ₩69,300 | ₩72,900 | +1.67% | 12.4만 |
|---|
| 2026.06.15 | ₩75,600 | ₩77,900 | ₩70,800 | ₩72,300 | -4.37% | 25.5만 |
|---|
| 2026.06.12 | ₩75,500 | ₩79,600 | ₩71,900 | ₩73,800 | -2.25% | 44.6만 |
|---|
| 2026.06.11 | ₩68,600 | ₩72,500 | ₩67,300 | ₩71,900 | +4.81% | 58.4만 |
|---|
| 2026.06.10 | ₩63,600 | ₩72,500 | ₩63,100 | ₩69,000 | +8.49% | 50 |
|---|
| 2026.06.09 | ₩61,500 | ₩64,800 | ₩61,500 | ₩64,100 | +4.23% | 48.3만 |
|---|
| 2026.06.08 | ₩60,800 | ₩62,000 | ₩57,800 | ₩60,700 | -0.16% | 61만 |
|---|
| 2026.06.05 | ₩66,100 | ₩67,100 | ₩63,400 | ₩65,900 | -0.30% | 18.8만 |
|---|
| 2026.06.04 | ₩65,100 | ₩68,700 | ₩65,100 | ₩67,100 | +3.07% | 22.2만 |
|---|
| 2026.06.02 | ₩69,000 | ₩70,800 | ₩64,500 | ₩66,200 | -4.06% | 35.6만 |
|---|
| 2026.06.01 | ₩70,300 | ₩75,900 | ₩69,000 | ₩70,700 | +0.57% | 38.2만 |
|---|
| 2026.05.29 | ₩72,700 | ₩73,200 | ₩69,100 | ₩71,800 | -1.24% | 26.7만 |
|---|
| 2026.05.28 | ₩73,900 | ₩74,500 | ₩69,200 | ₩72,200 | -2.30% | 35.4만 |
|---|
| 2026.05.27 | ₩77,700 | ₩77,900 | ₩74,500 | ₩74,800 | -3.73% | 28만 |
|---|
| 2026.05.26 | ₩79,200 | ₩80,400 | ₩75,500 | ₩76,500 | -3.41% | 26.3만 |
|---|
| 2026.05.22 | ₩77,600 | ₩79,800 | ₩76,700 | ₩77,700 | +0.13% | 18.1만 |
|---|
| 2026.05.21 | ₩74,300 | ₩76,600 | ₩72,700 | ₩76,500 | +2.96% | 30.3만 |
|---|
| 2026.05.20 | ₩72,800 | ₩73,000 | ₩68,100 | ₩71,000 | -2.47% | 64.4만 |
|---|
| 2026.05.19 | ₩77,000 | ₩77,800 | ₩72,400 | ₩74,600 | -3.12% | 29.9만 |
|---|
| 2026.05.18 | ₩77,200 | ₩78,600 | ₩73,600 | ₩78,500 | +1.68% | 38.4만 |
|---|
| 2026.05.15 | ₩88,200 | ₩89,800 | ₩78,000 | ₩79,900 | -9.41% | 69.4만 |
|---|
| 2026.05.14 | ₩87,000 | ₩89,000 | ₩84,200 | ₩87,600 | +0.69% | 32.7만 |
|---|
| 2026.05.13 | ₩85,500 | ₩86,700 | ₩83,100 | ₩85,700 | +0.23% | 36.8만 |
|---|
| 2026.05.12 | ₩89,200 | ₩93,700 | ₩84,200 | ₩86,400 | -3.14% | 53.2만 |
|---|
| 2026.05.11 | ₩93,600 | ₩93,800 | ₩80,800 | ₩88,200 | -5.77% | 74.3만 |
|---|
| 2026.05.08 | ₩93,900 | ₩96,900 | ₩91,200 | ₩91,900 | -2.13% | 27.5만 |
|---|
| 2026.05.07 | ₩97,000 | ₩97,300 | ₩93,300 | ₩94,900 | -2.16% | 36.8만 |
|---|
| 2026.05.06 | ₩96,000 | ₩99,300 | ₩91,500 | ₩95,600 | -0.42% | 61.4만 |
|---|
| 2026.05.04 | ₩94,100 | ₩95,900 | ₩91,100 | ₩93,800 | -0.32% | 42.3만 |
|---|
| 2026.04.30 | ₩100,100 | ₩100,900 | ₩92,000 | ₩94,100 | -5.99% | 50.2만 |
|---|
| 2026.04.29 | ₩99,100 | ₩102,200 | ₩94,600 | ₩100,900 | +1.82% | 43.9만 |
|---|
| 2026.04.28 | ₩97,000 | ₩104,900 | ₩96,300 | ₩100,000 | +3.09% | 123.3만 |
|---|
| 2026.04.27 | ₩88,600 | ₩93,000 | ₩87,500 | ₩90,000 | +1.58% | 37.5만 |
|---|
| 2026.04.24 | ₩91,000 | ₩93,100 | ₩87,000 | ₩87,400 | -3.96% | 27.3만 |
|---|
| 2026.04.23 | ₩88,400 | ₩90,600 | ₩85,600 | ₩89,300 | +1.02% | 46만 |
|---|
| 2026.04.22 | ₩87,400 | ₩89,400 | ₩84,700 | ₩88,400 | +1.14% | 38.5만 |
|---|
| 2026.04.21 | ₩86,900 | ₩90,600 | ₩86,100 | ₩87,700 | +0.92% | 53.3만 |
|---|
| 2026.04.20 | ₩86,700 | ₩89,000 | ₩83,600 | ₩87,100 | +0.46% | 27.6만 |
|---|
| 2026.04.17 | ₩88,600 | ₩89,100 | ₩85,700 | ₩86,400 | -2.48% | 27.4만 |
|---|
| 2026.04.16 | ₩89,500 | ₩89,500 | ₩86,500 | ₩87,500 | -2.23% | 21.5만 |
|---|
| 2026.04.15 | ₩91,600 | ₩92,200 | ₩88,100 | ₩89,600 | -2.18% | 22.5만 |
|---|
| 2026.04.14 | ₩88,400 | ₩91,500 | ₩84,300 | ₩91,000 | +2.94% | 32.7만 |
|---|
| 2026.04.13 | ₩86,400 | ₩89,400 | ₩86,000 | ₩87,900 | +1.74% | 14.3만 |
|---|
| 2026.04.10 | ₩90,100 | ₩91,300 | ₩85,900 | ₩87,400 | -3.00% | 16.4만 |
|---|
| 2026.04.09 | ₩84,600 | ₩90,000 | ₩84,000 | ₩90,000 | +6.38% | 33.5만 |
|---|
| 2026.04.08 | ₩82,000 | ₩85,000 | ₩80,500 | ₩83,300 | +1.59% | 31.5만 |
|---|
| 2026.04.07 | ₩83,000 | ₩83,700 | ₩75,800 | ₩77,400 | -6.75% | 24.3만 |
|---|
| 2026.04.06 | ₩81,100 | ₩85,500 | ₩81,100 | ₩83,000 | +2.34% | 18.8만 |
|---|
| 2026.04.03 | ₩80,000 | ₩85,000 | ₩80,000 | ₩81,400 | +1.75% | 30.1만 |
|---|
| 2026.04.02 | ₩83,100 | ₩84,300 | ₩78,100 | ₩79,300 | -4.57% | 39.9만 |
|---|
| 2026.04.01 | ₩78,500 | ₩84,500 | ₩77,800 | ₩83,400 | +6.24% | 46.6만 |
|---|
| 2026.03.31 | ₩75,500 | ₩78,000 | ₩72,100 | ₩73,000 | -3.31% | 30.2만 |
|---|
| 2026.03.30 | ₩75,500 | ₩77,500 | ₩74,200 | ₩77,500 | +2.65% | 19.9만 |
|---|
| 2026.03.27 | ₩79,200 | ₩80,000 | ₩75,800 | ₩80,000 | +1.01% | 32.9만 |
|---|
| 2026.03.26 | ₩78,700 | ₩84,600 | ₩78,000 | ₩80,500 | +2.29% | 63.8만 |
|---|
| 2026.03.25 | ₩73,900 | ₩80,300 | ₩73,500 | ₩78,800 | +6.63% | 79.3만 |
|---|
| 2026.03.24 | ₩70,700 | ₩73,700 | ₩69,400 | ₩73,400 | +3.82% | 52.4만 |
|---|
| 2026.03.23 | ₩67,500 | ₩69,400 | ₩66,300 | ₩66,500 | -1.48% | 18.3만 |
|---|
| 2026.03.20 | ₩70,100 | ₩72,500 | ₩69,000 | ₩70,100 | 0.00% | 24.1만 |
|---|
| 2026.03.19 | ₩67,800 | ₩71,400 | ₩67,500 | ₩70,500 | +3.98% | 18.3만 |
|---|
| 2026.03.18 | ₩71,100 | ₩71,200 | ₩68,700 | ₩71,000 | -0.14% | 31.6만 |
|---|
| 2026.03.17 | ₩73,000 | ₩75,300 | ₩69,600 | ₩70,100 | -3.97% | 23.5만 |
|---|
| 2026.03.16 | ₩73,600 | ₩75,000 | ₩70,800 | ₩71,200 | -3.26% | 31만 |
|---|
| 2026.03.13 | ₩69,100 | ₩75,300 | ₩68,500 | ₩75,000 | +8.54% | 42.8만 |
|---|
| 2026.03.12 | ₩71,300 | ₩74,700 | ₩69,300 | ₩72,500 | +1.68% | 55.7만 |
|---|
| 2026.03.11 | ₩63,700 | ₩74,100 | ₩63,300 | ₩71,900 | +12.87% | 71.5만 |
|---|
| 2026.03.10 | ₩60,700 | ₩62,300 | ₩58,000 | ₩61,800 | +1.81% | 29.1만 |
|---|
| 2026.03.09 | ₩58,300 | ₩58,800 | ₩54,800 | ₩57,500 | -1.37% | 36만 |
|---|
| 2026.03.06 | ₩59,900 | ₩63,400 | ₩59,300 | ₩62,900 | +5.01% | 22.5만 |
|---|
| 2026.03.05 | ₩61,100 | ₩63,800 | ₩59,900 | ₩61,400 | +0.49% | 33만 |
|---|
| 2026.03.04 | ₩63,300 | ₩65,400 | ₩54,500 | ₩55,700 | -12.01% | 64만 |
|---|
| 2026.03.03 | ₩66,000 | ₩71,500 | ₩65,500 | ₩67,400 | +2.12% | 68만 |
|---|
| 2026.02.27 | ₩66,300 | ₩68,800 | ₩65,500 | ₩67,600 | +1.96% | 47.4만 |
|---|
| 2026.02.26 | ₩64,600 | ₩68,700 | ₩64,000 | ₩67,100 | +3.87% | 59만 |
|---|
| 2026.02.25 | ₩61,400 | ₩67,000 | ₩60,500 | ₩64,300 | +4.72% | 52.4만 |
|---|
| 2026.02.24 | ₩61,200 | ₩62,800 | ₩59,500 | ₩61,700 | +0.82% | 29.4만 |
|---|
| 2026.02.23 | ₩61,800 | ₩62,200 | ₩59,900 | ₩61,200 | -0.97% | 29만 |
|---|
| 2026.02.20 | ₩62,200 | ₩63,100 | ₩61,500 | ₩61,800 | -0.64% | 21.6만 |
|---|
| 2026.02.19 | ₩63,600 | ₩64,000 | ₩62,100 | ₩63,200 | -0.63% | 22.5만 |
|---|
| 2026.02.13 | ₩62,300 | ₩64,000 | ₩60,900 | ₩62,700 | +0.64% | 27.7만 |
|---|
| 2026.02.12 | ₩62,300 | ₩63,300 | ₩60,900 | ₩62,700 | +0.64% | 32.8만 |
|---|
| 2026.02.11 | ₩62,800 | ₩63,700 | ₩60,600 | ₩61,500 | -2.07% | 30.4만 |
|---|
| 2026.02.10 | ₩62,400 | ₩62,800 | ₩60,900 | ₩61,800 | -0.96% | 22.1만 |
|---|
| 2026.02.09 | ₩58,000 | ₩63,800 | ₩57,300 | ₩62,600 | +7.93% | 59.6만 |
|---|
| 2026.02.06 | ₩56,100 | ₩57,100 | ₩54,100 | ₩55,400 | -1.25% | 37만 |
|---|
| 2026.02.05 | ₩59,400 | ₩60,200 | ₩57,100 | ₩58,100 | -2.19% | 32.1만 |
|---|
| 2026.02.04 | ₩57,300 | ₩60,800 | ₩56,500 | ₩60,400 | +5.41% | 50.2만 |
|---|
| 2026.02.03 | ₩53,800 | ₩57,700 | ₩51,900 | ₩57,300 | +6.51% | 60.1만 |
|---|
| 2026.02.02 | ₩51,800 | ₩54,500 | ₩50,500 | ₩52,900 | +2.12% | 51만 |
|---|
| 2026.01.30 | ₩53,200 | ₩56,000 | ₩52,100 | ₩55,000 | +3.38% | 58.5만 |
|---|
| 2026.01.29 | ₩49,100 | ₩55,000 | ₩47,550 | ₩54,300 | +10.59% | 77.7만 |
|---|
| 2026.01.28 | ₩50,200 | ₩51,100 | ₩48,800 | ₩49,300 | -1.79% | 40.5만 |
|---|
| 2026.01.27 | ₩49,300 | ₩50,200 | ₩48,350 | ₩49,450 | +0.30% | 37.2만 |
|---|
| 2026.01.26 | ₩47,150 | ₩50,300 | ₩47,000 | ₩49,100 | +4.14% | 57만 |
|---|
| 2026.01.23 | ₩47,000 | ₩47,950 | ₩46,400 | ₩47,300 | +0.64% | 31.3만 |
|---|
| 2026.01.22 | ₩44,750 | ₩46,950 | ₩44,200 | ₩46,650 | +4.25% | 43.4만 |
|---|
| 2026.01.21 | ₩42,550 | ₩44,150 | ₩42,400 | ₩44,100 | +3.64% | 20.7만 |
|---|
| 2026.01.20 | ₩42,300 | ₩44,400 | ₩41,850 | ₩43,700 | +3.31% | 23만 |
|---|
| 2026.01.19 | ₩43,200 | ₩43,600 | ₩41,550 | ₩42,550 | -1.50% | 28.9만 |
|---|
| 2026.01.16 | ₩45,650 | ₩46,900 | ₩43,100 | ₩43,650 | -4.38% | 29.7만 |
|---|
| 2026.01.15 | ₩45,700 | ₩46,200 | ₩45,100 | ₩45,700 | 0.00% | 12.7만 |
|---|
| 2026.01.14 | ₩47,050 | ₩47,400 | ₩45,300 | ₩45,850 | -2.55% | 25만 |
|---|
| 2026.01.13 | ₩44,900 | ₩48,700 | ₩44,600 | ₩47,700 | +6.24% | 98.3만 |
|---|
| 2026.01.12 | ₩41,450 | ₩44,100 | ₩41,400 | ₩43,650 | +5.31% | 25.4만 |
|---|
| 2026.01.09 | ₩41,500 | ₩41,650 | ₩40,850 | ₩41,050 | -1.08% | 8.6만 |
|---|
| 2026.01.08 | ₩42,250 | ₩42,250 | ₩41,000 | ₩41,150 | -2.60% | 16만 |
|---|
| 2026.01.07 | ₩42,050 | ₩42,450 | ₩41,200 | ₩42,150 | +0.24% | 23.1만 |
|---|
| 2026.01.06 | ₩42,850 | ₩43,300 | ₩42,000 | ₩42,350 | -1.17% | 18.1만 |
|---|
| 2026.01.05 | ₩42,100 | ₩43,000 | ₩41,850 | ₩42,450 | +0.83% | 22.7만 |
|---|
| 2026.01.02 | ₩44,850 | ₩44,850 | ₩42,450 | ₩42,500 | -5.24% | 23.3만 |
|---|
| 2025.12.30 | ₩44,550 | ₩45,000 | ₩43,750 | ₩44,850 | +0.67% | 12.7만 |
|---|
| 2025.12.29 | ₩45,850 | ₩45,850 | ₩44,050 | ₩44,800 | -2.29% | 28만 |
|---|
| 2025.12.26 | ₩46,700 | ₩47,250 | ₩45,900 | ₩46,300 | -0.86% | 20.3만 |
|---|
| 2025.12.24 | ₩46,050 | ₩46,400 | ₩45,600 | ₩46,150 | +0.22% | 11.6만 |
|---|
| 2025.12.23 | ₩46,900 | ₩47,800 | ₩45,600 | ₩46,200 | -1.49% | 16.1만 |
|---|
| 2025.12.22 | ₩46,000 | ₩46,600 | ₩45,400 | ₩46,450 | +0.98% | 15.7만 |
|---|
| 2025.12.19 | ₩46,750 | ₩46,900 | ₩44,850 | ₩45,950 | -1.71% | 21.1만 |
|---|
| 2025.12.18 | ₩45,650 | ₩46,600 | ₩45,350 | ₩46,450 | +1.75% | 16.4만 |
|---|
| 2025.12.17 | ₩45,100 | ₩48,200 | ₩44,950 | ₩46,800 | +3.77% | 42.6만 |
|---|
| 2025.12.16 | ₩45,900 | ₩46,400 | ₩44,300 | ₩44,700 | -2.61% | 17.9만 |
|---|
| 2025.12.15 | ₩45,100 | ₩46,400 | ₩44,750 | ₩45,600 | +1.11% | 16.1만 |
|---|
| 2025.12.12 | ₩45,650 | ₩46,575 | ₩44,900 | ₩46,400 | +1.64% | 22.7만 |
|---|
| 2025.12.11 | ₩47,250 | ₩47,550 | ₩45,100 | ₩45,100 | -4.55% | 37.1만 |
|---|
| 2025.12.10 | ₩45,700 | ₩47,100 | ₩44,850 | ₩46,750 | +2.30% | 40.6만 |
|---|
| 2025.12.09 | ₩43,800 | ₩45,500 | ₩43,150 | ₩45,350 | +3.54% | 26.4만 |
|---|
| 2025.12.08 | ₩44,750 | ₩44,800 | ₩42,400 | ₩43,000 | -3.91% | 32.1만 |
|---|
| 2025.12.05 | ₩45,800 | ₩46,400 | ₩44,700 | ₩44,900 | -1.97% | 26.3만 |
|---|
| 2025.12.04 | ₩45,500 | ₩46,700 | ₩44,700 | ₩45,800 | +0.66% | 38.1만 |
|---|
| 2025.12.03 | ₩42,900 | ₩45,400 | ₩42,300 | ₩45,000 | +4.90% | 27.7만 |
|---|
| 2025.12.02 | ₩41,150 | ₩43,350 | ₩40,850 | ₩42,900 | +4.25% | 29.1만 |
|---|
| 2025.12.01 | ₩41,250 | ₩41,700 | ₩40,050 | ₩40,600 | -1.58% | 23.7만 |
|---|
| 2025.11.28 | ₩40,850 | ₩41,500 | ₩40,100 | ₩40,800 | -0.12% | 14.3만 |
|---|
| 2025.11.27 | ₩40,500 | ₩42,125 | ₩40,200 | ₩40,700 | +0.49% | 21.4만 |
|---|
| 2025.11.26 | ₩40,000 | ₩40,400 | ₩39,700 | ₩40,050 | +0.13% | 15.7만 |
|---|
| 2025.11.25 | ₩40,600 | ₩40,600 | ₩38,950 | ₩39,450 | -2.83% | 23.8만 |
|---|
| 2025.11.24 | ₩41,550 | ₩41,850 | ₩39,200 | ₩39,700 | -4.45% | 29.5만 |
|---|
| 2025.11.21 | ₩42,100 | ₩42,400 | ₩40,450 | ₩41,050 | -2.49% | 39.6만 |
|---|
| 2025.11.20 | ₩44,050 | ₩45,100 | ₩43,650 | ₩43,750 | -0.68% | 20.2만 |
|---|
| 2025.11.19 | ₩44,350 | ₩44,700 | ₩42,350 | ₩42,600 | -3.95% | 32.8만 |
|---|
| 2025.11.18 | ₩45,550 | ₩46,200 | ₩43,800 | ₩43,950 | -3.51% | 29.4만 |
|---|
| 2025.11.17 | ₩43,300 | ₩46,300 | ₩42,550 | ₩46,000 | +6.24% | 77.1만 |
|---|
| 2025.11.14 | ₩41,650 | ₩44,700 | ₩41,450 | ₩42,000 | +0.84% | 53.6만 |
|---|
| 2025.11.13 | ₩40,350 | ₩43,550 | ₩39,550 | ₩42,350 | +4.96% | 107.5만 |
|---|
| 2025.11.12 | ₩36,000 | ₩41,150 | ₩35,750 | ₩41,150 | +14.31% | 63.3만 |
|---|
| 2025.11.11 | ₩36,000 | ₩36,500 | ₩35,700 | ₩36,100 | +0.28% | 8.4만 |
|---|
| 2025.11.10 | ₩34,750 | ₩36,350 | ₩34,600 | ₩36,150 | +4.03% | 10만 |
|---|
| 2025.11.07 | ₩35,100 | ₩35,300 | ₩34,200 | ₩34,450 | -1.85% | 10.3만 |
|---|
| 2025.11.06 | ₩34,650 | ₩36,000 | ₩34,300 | ₩35,400 | +2.16% | 13.1만 |
|---|
| 2025.11.05 | ₩35,700 | ₩35,700 | ₩33,900 | ₩34,500 | -3.36% | 15.3만 |
|---|
| 2025.11.04 | ₩35,350 | ₩36,000 | ₩35,000 | ₩35,650 | +0.85% | 19.1만 |
|---|
| 2025.11.03 | ₩35,600 | ₩35,900 | ₩35,200 | ₩35,450 | -0.42% | 11.1만 |
|---|
| 2025.10.31 | ₩35,900 | ₩36,150 | ₩35,250 | ₩35,600 | -0.84% | 11.5만 |
|---|
| 2025.10.30 | ₩37,350 | ₩37,600 | ₩36,000 | ₩36,200 | -3.08% | 11.5만 |
|---|
| 2025.10.29 | ₩37,400 | ₩37,450 | ₩36,150 | ₩37,100 | -0.80% | 12.4만 |
|---|
| 2025.10.28 | ₩36,550 | ₩37,100 | ₩36,200 | ₩37,050 | +1.37% | 11.4만 |
|---|
| 2025.10.27 | ₩37,400 | ₩37,650 | ₩36,250 | ₩36,850 | -1.47% | 16.8만 |
|---|
| 2025.10.24 | ₩37,650 | ₩37,700 | ₩37,050 | ₩37,500 | -0.40% | 11만 |
|---|
| 2025.10.23 | ₩37,500 | ₩37,800 | ₩36,800 | ₩37,150 | -0.93% | 11.1만 |
|---|
| 2025.10.22 | ₩35,450 | ₩38,000 | ₩35,300 | ₩37,750 | +6.49% | 24.7만 |
|---|
| 2025.10.21 | ₩36,200 | ₩36,300 | ₩35,300 | ₩35,450 | -2.07% | 11.6만 |
|---|
| 2025.10.20 | ₩35,300 | ₩36,000 | ₩34,650 | ₩35,900 | +1.70% | 9.3만 |
|---|
| 2025.10.17 | ₩35,500 | ₩36,050 | ₩35,150 | ₩35,250 | -0.70% | 12.2만 |
|---|
| 2025.10.16 | ₩35,150 | ₩36,200 | ₩35,100 | ₩35,650 | +1.42% | 9.6만 |
|---|
| 2025.10.15 | ₩34,850 | ₩35,500 | ₩34,850 | ₩35,200 | +1.00% | 9.4만 |
|---|
| 2025.10.14 | ₩35,200 | ₩35,700 | ₩34,550 | ₩34,850 | -0.99% | 8.4만 |
|---|
| 2025.10.13 | ₩34,750 | ₩35,250 | ₩34,000 | ₩35,050 | +0.86% | 9.3만 |
|---|
| 2025.10.10 | ₩34,850 | ₩35,300 | ₩34,500 | ₩35,050 | +0.57% | 7.6만 |
|---|