시장 데이터를 불러오는 중
전체 종목
이마트 과거 주가
E-Mart · 139480.KS · KOSPI
주요 제품·사업: 대형마트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
E-Mart · 139480.KS · KOSPI
주요 제품·사업: 대형마트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩70,900 | ₩71,200 | ₩69,600 | ₩70,000 | -1.27% | 11.9만 |
| 2026.10.07 | ₩71,900 | ₩72,000 | ₩71,100 | ₩71,300 | -0.83% | 6.7만 |
| 2026.10.06 | ₩72,000 | ₩72,600 | ₩71,400 | ₩71,800 | -0.28% | 4.7만 |
| 2026.10.02 | ₩71,200 | ₩72,000 | ₩70,500 | ₩71,900 | +0.98% | 7.3만 |
| 2026.10.01 | ₩71,600 | ₩72,000 | ₩70,400 | ₩70,900 | -0.98% | 6.9만 |
| 2026.09.30 | ₩71,800 | ₩72,400 | ₩71,200 | ₩71,500 | -0.42% | 9.1만 |
| 2026.09.29 | ₩72,200 | ₩72,400 | ₩71,100 | ₩72,000 | -0.28% | 5.2만 |
| 2026.09.28 | ₩71,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,000 |
| ₩72,100 |
| +0.56% |
| 6.8만 |
| 2026.09.23 | ₩73,000 | ₩73,300 | ₩71,300 | ₩71,400 | -2.19% | 9.9만 |
|---|
| 2026.09.22 | ₩73,400 | ₩73,700 | ₩72,400 | ₩72,700 | -0.95% | 8.9만 |
|---|
| 2026.09.21 | ₩73,700 | ₩73,700 | ₩72,800 | ₩73,100 | -0.81% | 6.9만 |
|---|
| 2026.09.18 | ₩73,600 | ₩74,000 | ₩73,000 | ₩74,000 | +0.54% | 10.3만 |
|---|
| 2026.09.17 | ₩73,300 | ₩73,900 | ₩72,600 | ₩73,000 | -0.41% | 6.8만 |
|---|
| 2026.09.16 | ₩74,200 | ₩75,600 | ₩72,800 | ₩73,300 | -1.21% | 10.1만 |
|---|
| 2026.09.15 | ₩74,400 | ₩75,600 | ₩74,100 | ₩74,200 | -0.27% | 10.5만 |
|---|
| 2026.09.14 | ₩73,100 | ₩75,200 | ₩73,100 | ₩75,000 | +2.60% | 11.8만 |
|---|
| 2026.09.11 | ₩72,800 | ₩74,300 | ₩72,100 | ₩73,700 | +1.24% | 5.2만 |
|---|
| 2026.09.10 | ₩74,500 | ₩74,700 | ₩72,500 | ₩73,900 | -0.81% | 17.7만 |
|---|
| 2026.09.09 | ₩75,700 | ₩75,700 | ₩74,500 | ₩75,000 | -0.92% | 9.6만 |
|---|
| 2026.09.08 | ₩74,800 | ₩76,500 | ₩74,600 | ₩75,900 | +1.47% | 13.6만 |
|---|
| 2026.09.07 | ₩73,600 | ₩74,400 | ₩73,300 | ₩74,200 | +0.82% | 7.4만 |
|---|
| 2026.09.04 | ₩74,000 | ₩74,500 | ₩73,200 | ₩73,500 | -0.68% | 8.8만 |
|---|
| 2026.09.03 | ₩73,200 | ₩74,400 | ₩72,500 | ₩73,800 | +0.82% | 8.8만 |
|---|
| 2026.09.02 | ₩73,900 | ₩74,100 | ₩72,900 | ₩72,900 | -1.35% | 7.3만 |
|---|
| 2026.09.01 | ₩74,000 | ₩75,000 | ₩73,400 | ₩74,800 | +1.08% | 11.1만 |
|---|
| 2026.08.31 | ₩75,100 | ₩75,100 | ₩73,600 | ₩74,300 | -1.07% | 6.8만 |
|---|
| 2026.08.28 | ₩73,900 | ₩75,400 | ₩73,300 | ₩75,100 | +1.62% | 8.5만 |
|---|
| 2026.08.27 | ₩75,500 | ₩76,200 | ₩73,700 | ₩74,000 | -1.99% | 8.9만 |
|---|
| 2026.08.26 | ₩73,300 | ₩75,200 | ₩73,200 | ₩75,100 | +2.46% | 10.9만 |
|---|
| 2026.08.25 | ₩72,000 | ₩73,000 | ₩71,500 | ₩72,800 | +1.11% | 10.3만 |
|---|
| 2026.08.24 | ₩71,900 | ₩73,100 | ₩71,700 | ₩72,600 | +0.97% | 9.6만 |
|---|
| 2026.08.21 | ₩72,000 | ₩72,400 | ₩70,800 | ₩71,900 | -0.14% | 12.1만 |
|---|
| 2026.08.20 | ₩73,000 | ₩73,900 | ₩72,500 | ₩72,500 | -0.68% | 12.2만 |
|---|
| 2026.08.19 | ₩75,400 | ₩75,400 | ₩72,300 | ₩72,500 | -3.85% | 21.4만 |
|---|
| 2026.08.18 | ₩78,600 | ₩78,700 | ₩75,600 | ₩76,100 | -3.18% | 19.6만 |
|---|
| 2026.08.14 | ₩78,300 | ₩79,000 | ₩76,500 | ₩78,900 | +0.77% | 12.5만 |
|---|
| 2026.08.13 | ₩79,900 | ₩80,800 | ₩75,600 | ₩78,100 | -2.25% | 32.4만 |
|---|
| 2026.08.12 | ₩80,700 | ₩80,900 | ₩79,700 | ₩79,900 | -0.99% | 9.5만 |
|---|
| 2026.08.11 | ₩81,800 | ₩82,800 | ₩80,300 | ₩80,600 | -1.47% | 8.8만 |
|---|
| 2026.08.10 | ₩81,600 | ₩82,400 | ₩80,300 | ₩81,800 | +0.25% | 11.1만 |
|---|
| 2026.08.07 | ₩80,800 | ₩83,100 | ₩80,600 | ₩81,600 | +0.99% | 10.8만 |
|---|
| 2026.08.06 | ₩79,700 | ₩81,400 | ₩79,000 | ₩81,400 | +2.13% | 9만 |
|---|
| 2026.08.05 | ₩80,500 | ₩81,600 | ₩79,300 | ₩79,700 | -0.99% | 8.8만 |
|---|
| 2026.08.04 | ₩77,800 | ₩80,100 | ₩77,100 | ₩80,100 | +2.96% | 9만 |
|---|
| 2026.08.03 | ₩78,800 | ₩79,200 | ₩77,400 | ₩78,200 | -0.76% | 9.3만 |
|---|
| 2026.07.31 | ₩79,500 | ₩80,000 | ₩77,600 | ₩79,800 | +0.38% | 12.4만 |
|---|
| 2026.07.30 | ₩75,800 | ₩79,900 | ₩75,800 | ₩77,800 | +2.64% | 9.3만 |
|---|
| 2026.07.29 | ₩79,600 | ₩81,400 | ₩75,100 | ₩77,100 | -3.14% | 17.5만 |
|---|
| 2026.07.28 | ₩81,900 | ₩82,300 | ₩78,500 | ₩79,300 | -3.17% | 7.6만 |
|---|
| 2026.07.27 | ₩82,700 | ₩83,800 | ₩81,800 | ₩82,700 | 0.00% | 5.3만 |
|---|
| 2026.07.24 | ₩82,300 | ₩84,100 | ₩81,400 | ₩82,300 | 0.00% | 8.2만 |
|---|
| 2026.07.23 | ₩82,200 | ₩84,700 | ₩82,100 | ₩83,400 | +1.46% | 8만 |
|---|
| 2026.07.22 | ₩80,500 | ₩83,300 | ₩79,600 | ₩81,700 | +1.49% | 16.6만 |
|---|
| 2026.07.21 | ₩75,800 | ₩81,600 | ₩75,700 | ₩79,900 | +5.41% | 16만 |
|---|
| 2026.07.20 | ₩79,800 | ₩79,800 | ₩75,500 | ₩75,500 | -5.39% | 12.5만 |
|---|
| 2026.07.16 | ₩79,200 | ₩81,000 | ₩78,600 | ₩79,700 | +0.63% | 12.1만 |
|---|
| 2026.07.15 | ₩81,600 | ₩82,900 | ₩79,000 | ₩79,400 | -2.70% | 13.9만 |
|---|
| 2026.07.14 | ₩83,100 | ₩83,100 | ₩79,600 | ₩80,300 | -3.37% | 10만 |
|---|
| 2026.07.13 | ₩82,300 | ₩85,500 | ₩81,800 | ₩82,300 | 0.00% | 11.8만 |
|---|
| 2026.07.10 | ₩80,100 | ₩83,500 | ₩80,100 | ₩81,800 | +2.12% | 9.8만 |
|---|
| 2026.07.09 | ₩81,000 | ₩81,900 | ₩77,900 | ₩79,600 | -1.73% | 15.9만 |
|---|
| 2026.07.08 | ₩83,500 | ₩84,300 | ₩79,600 | ₩81,100 | -2.87% | 15.4만 |
|---|
| 2026.07.07 | ₩84,000 | ₩86,100 | ₩83,100 | ₩84,700 | +0.83% | 8.5만 |
|---|
| 2026.07.06 | ₩84,700 | ₩87,500 | ₩83,900 | ₩85,100 | +0.47% | 9.3만 |
|---|
| 2026.07.03 | ₩83,300 | ₩86,400 | ₩81,100 | ₩83,500 | +0.24% | 16.2만 |
|---|
| 2026.07.02 | ₩83,200 | ₩85,700 | ₩80,500 | ₩83,500 | +0.36% | 11.1만 |
|---|
| 2026.07.01 | ₩83,800 | ₩84,600 | ₩81,700 | ₩82,400 | -1.67% | 9.9만 |
|---|
| 2026.06.30 | ₩84,800 | ₩84,900 | ₩81,700 | ₩82,400 | -2.83% | 14.6만 |
|---|
| 2026.06.29 | ₩79,600 | ₩84,600 | ₩79,600 | ₩84,300 | +5.90% | 16.3만 |
|---|
| 2026.06.26 | ₩81,400 | ₩81,400 | ₩76,400 | ₩79,500 | -2.33% | 15.9만 |
|---|
| 2026.06.25 | ₩81,700 | ₩83,200 | ₩80,100 | ₩80,600 | -1.35% | 10.6만 |
|---|
| 2026.06.24 | ₩81,500 | ₩82,500 | ₩79,000 | ₩80,400 | -1.35% | 15.6만 |
|---|
| 2026.06.23 | ₩82,500 | ₩85,100 | ₩81,000 | ₩81,400 | -1.33% | 15.7만 |
|---|
| 2026.06.22 | ₩85,000 | ₩86,100 | ₩82,500 | ₩82,500 | -2.94% | 13.1만 |
|---|
| 2026.06.19 | ₩87,600 | ₩88,000 | ₩84,000 | ₩86,400 | -1.37% | 16.5만 |
|---|
| 2026.06.18 | ₩88,900 | ₩89,300 | ₩87,000 | ₩87,500 | -1.57% | 10.7만 |
|---|
| 2026.06.17 | ₩91,800 | ₩91,800 | ₩88,700 | ₩88,900 | -3.16% | 15.9만 |
|---|
| 2026.06.16 | ₩90,800 | ₩92,200 | ₩89,700 | ₩91,000 | +0.22% | 12.4만 |
|---|
| 2026.06.15 | ₩90,500 | ₩92,600 | ₩89,400 | ₩90,200 | -0.33% | 12.8만 |
|---|
| 2026.06.12 | ₩90,900 | ₩93,500 | ₩87,900 | ₩88,600 | -2.53% | 21.4만 |
|---|
| 2026.06.11 | ₩87,800 | ₩89,500 | ₩85,000 | ₩88,400 | +0.68% | 26.3만 |
|---|
| 2026.06.10 | ₩86,300 | ₩88,900 | ₩84,600 | ₩87,500 | +1.39% | 15.5만 |
|---|
| 2026.06.09 | ₩84,700 | ₩88,100 | ₩83,800 | ₩87,300 | +3.07% | 17.8만 |
|---|
| 2026.06.08 | ₩84,500 | ₩86,000 | ₩83,100 | ₩84,000 | -0.59% | 19.3만 |
|---|
| 2026.06.05 | ₩93,900 | ₩94,000 | ₩88,500 | ₩89,200 | -5.01% | 19.9만 |
|---|
| 2026.06.04 | ₩91,000 | ₩95,500 | ₩89,700 | ₩94,700 | +4.07% | 36.4만 |
|---|
| 2026.06.02 | ₩87,600 | ₩88,500 | ₩85,400 | ₩88,400 | +0.91% | 16.4만 |
|---|
| 2026.06.01 | ₩85,300 | ₩88,500 | ₩82,600 | ₩87,700 | +2.81% | 24.4만 |
|---|
| 2026.05.29 | ₩87,200 | ₩88,000 | ₩85,500 | ₩86,100 | -1.26% | 21.8만 |
|---|
| 2026.05.28 | ₩88,800 | ₩89,400 | ₩84,400 | ₩87,100 | -1.91% | 25.9만 |
|---|
| 2026.05.27 | ₩92,800 | ₩92,800 | ₩87,300 | ₩88,100 | -5.06% | 30.5만 |
|---|
| 2026.05.26 | ₩91,700 | ₩95,000 | ₩90,400 | ₩92,700 | +1.09% | 30.8만 |
|---|
| 2026.05.22 | ₩92,800 | ₩93,300 | ₩89,300 | ₩90,500 | -2.48% | 30.2만 |
|---|
| 2026.05.21 | ₩89,700 | ₩93,900 | ₩86,600 | ₩93,800 | +4.57% | 31.5만 |
|---|
| 2026.05.20 | ₩91,900 | ₩92,800 | ₩88,200 | ₩88,500 | -3.70% | 26.2만 |
|---|
| 2026.05.19 | ₩97,000 | ₩98,000 | ₩90,400 | ₩93,600 | -3.51% | 33.6만 |
|---|
| 2026.05.18 | ₩102,900 | ₩102,900 | ₩96,200 | ₩99,200 | -3.60% | 22.5만 |
|---|
| 2026.05.15 | ₩112,300 | ₩112,700 | ₩100,700 | ₩102,500 | -8.73% | 55.1만 |
|---|
| 2026.05.14 | ₩107,000 | ₩118,700 | ₩106,600 | ₩118,700 | +10.93% | 59.6만 |
|---|
| 2026.05.13 | ₩108,000 | ₩109,800 | ₩102,900 | ₩106,000 | -1.85% | 24.9만 |
|---|
| 2026.05.12 | ₩113,800 | ₩113,800 | ₩103,000 | ₩107,100 | -5.89% | 23.3만 |
|---|
| 2026.05.11 | ₩115,200 | ₩117,600 | ₩111,600 | ₩112,900 | -2.00% | 24.7만 |
|---|
| 2026.05.08 | ₩109,400 | ₩113,900 | ₩108,200 | ₩112,900 | +3.20% | 33.1만 |
|---|
| 2026.05.07 | ₩104,200 | ₩109,900 | ₩104,100 | ₩108,400 | +4.03% | 33.7만 |
|---|
| 2026.05.06 | ₩105,300 | ₩105,300 | ₩102,000 | ₩103,300 | -1.90% | 19.2만 |
|---|
| 2026.05.04 | ₩108,000 | ₩108,600 | ₩104,600 | ₩105,900 | -1.94% | 20.5만 |
|---|
| 2026.04.30 | ₩107,300 | ₩108,300 | ₩103,700 | ₩106,700 | -0.56% | 23.1만 |
|---|
| 2026.04.29 | ₩107,100 | ₩108,900 | ₩106,300 | ₩108,100 | +0.93% | 21.9만 |
|---|
| 2026.04.28 | ₩105,300 | ₩107,700 | ₩105,000 | ₩106,800 | +1.42% | 15.6만 |
|---|
| 2026.04.27 | ₩108,300 | ₩108,800 | ₩105,900 | ₩106,100 | -2.03% | 15.6만 |
|---|
| 2026.04.24 | ₩103,400 | ₩105,400 | ₩102,600 | ₩105,400 | +1.93% | 17만 |
|---|
| 2026.04.23 | ₩103,500 | ₩104,500 | ₩102,200 | ₩103,400 | -0.10% | 17.2만 |
|---|
| 2026.04.22 | ₩101,000 | ₩103,800 | ₩100,300 | ₩102,500 | +1.49% | 16.4만 |
|---|
| 2026.04.21 | ₩102,500 | ₩103,600 | ₩101,000 | ₩101,700 | -0.78% | 12.7만 |
|---|
| 2026.04.20 | ₩102,200 | ₩104,100 | ₩101,100 | ₩102,500 | +0.29% | 12.4만 |
|---|
| 2026.04.17 | ₩103,100 | ₩104,200 | ₩101,000 | ₩101,700 | -1.36% | 12.3만 |
|---|
| 2026.04.16 | ₩98,000 | ₩103,600 | ₩97,600 | ₩103,500 | +5.61% | 30.6만 |
|---|
| 2026.04.15 | ₩98,600 | ₩99,200 | ₩96,000 | ₩97,700 | -0.91% | 19.6만 |
|---|
| 2026.04.14 | ₩93,100 | ₩98,000 | ₩93,100 | ₩97,600 | +4.83% | 24만 |
|---|
| 2026.04.13 | ₩92,700 | ₩93,300 | ₩91,500 | ₩92,600 | -0.11% | 20.7만 |
|---|
| 2026.04.10 | ₩95,000 | ₩95,400 | ₩93,900 | ₩94,400 | -0.63% | 14.3만 |
|---|
| 2026.04.09 | ₩93,600 | ₩95,400 | ₩92,700 | ₩94,500 | +0.96% | 25.3만 |
|---|
| 2026.04.08 | ₩94,400 | ₩95,500 | ₩92,800 | ₩93,700 | -0.74% | 24.8만 |
|---|
| 2026.04.07 | ₩90,800 | ₩95,300 | ₩90,800 | ₩92,200 | +1.54% | 16.8만 |
|---|
| 2026.04.06 | ₩89,800 | ₩91,800 | ₩89,800 | ₩91,100 | +1.45% | 9.9만 |
|---|
| 2026.04.03 | ₩92,000 | ₩92,000 | ₩89,200 | ₩90,200 | -1.96% | 10.5만 |
|---|
| 2026.04.02 | ₩96,900 | ₩97,700 | ₩88,800 | ₩90,100 | -7.02% | 27.2만 |
|---|
| 2026.04.01 | ₩97,600 | ₩97,800 | ₩94,700 | ₩97,000 | -0.61% | 20.7만 |
|---|
| 2026.03.31 | ₩95,400 | ₩98,800 | ₩94,900 | ₩95,700 | +0.31% | 24.4만 |
|---|
| 2026.03.30 | ₩97,000 | ₩99,300 | ₩96,500 | ₩98,000 | +1.03% | 17.9만 |
|---|
| 2026.03.27 | ₩95,500 | ₩101,500 | ₩95,100 | ₩100,000 | +4.71% | 29.7만 |
|---|
| 2026.03.26 | ₩98,600 | ₩99,200 | ₩96,900 | ₩97,800 | -0.81% | 14.3만 |
|---|
| 2026.03.25 | ₩96,500 | ₩100,800 | ₩96,400 | ₩98,500 | +2.07% | 29.1만 |
|---|
| 2026.03.24 | ₩98,100 | ₩98,800 | ₩93,000 | ₩95,300 | -2.85% | 38.8만 |
|---|
| 2026.03.23 | ₩99,600 | ₩102,800 | ₩94,700 | ₩95,400 | -4.22% | 27만 |
|---|
| 2026.03.20 | ₩95,100 | ₩103,900 | ₩95,100 | ₩100,700 | +5.89% | 39.9만 |
|---|
| 2026.03.19 | ₩94,500 | ₩95,400 | ₩94,000 | ₩94,400 | -0.11% | 9.4만 |
|---|
| 2026.03.18 | ₩96,200 | ₩97,700 | ₩95,700 | ₩96,300 | +0.10% | 17만 |
|---|
| 2026.03.17 | ₩96,600 | ₩97,500 | ₩95,000 | ₩95,200 | -1.45% | 20.7만 |
|---|
| 2026.03.16 | ₩93,800 | ₩95,900 | ₩91,500 | ₩93,400 | -0.43% | 24.3만 |
|---|
| 2026.03.13 | ₩91,700 | ₩94,800 | ₩91,400 | ₩93,700 | +2.18% | 12.2만 |
|---|
| 2026.03.12 | ₩95,600 | ₩95,800 | ₩92,900 | ₩93,800 | -1.88% | 30.3만 |
|---|
| 2026.03.11 | ₩93,400 | ₩98,000 | ₩93,100 | ₩96,000 | +2.78% | 22.2만 |
|---|
| 2026.03.10 | ₩94,600 | ₩94,800 | ₩91,000 | ₩91,500 | -3.28% | 15.5만 |
|---|
| 2026.03.09 | ₩88,100 | ₩92,900 | ₩86,900 | ₩92,400 | +4.88% | 19.7만 |
|---|
| 2026.03.06 | ₩90,000 | ₩94,000 | ₩90,000 | ₩92,600 | +2.89% | 17.1만 |
|---|
| 2026.03.05 | ₩93,200 | ₩95,200 | ₩91,400 | ₩91,400 | -1.93% | 26.7만 |
|---|
| 2026.03.04 | ₩96,200 | ₩97,000 | ₩88,600 | ₩88,700 | -7.80% | 42.9만 |
|---|
| 2026.03.03 | ₩103,500 | ₩105,900 | ₩100,600 | ₩100,800 | -2.61% | 30.3만 |
|---|
| 2026.02.27 | ₩106,300 | ₩107,700 | ₩104,800 | ₩105,000 | -1.22% | 28.4만 |
|---|
| 2026.02.26 | ₩108,700 | ₩109,300 | ₩105,900 | ₩106,400 | -2.12% | 28.5만 |
|---|
| 2026.02.25 | ₩108,600 | ₩109,900 | ₩108,300 | ₩108,600 | 0.00% | 33.4만 |
|---|
| 2026.02.24 | ₩112,700 | ₩113,400 | ₩107,600 | ₩108,200 | -3.99% | 46.4만 |
|---|
| 2026.02.23 | ₩111,300 | ₩114,500 | ₩110,800 | ₩112,400 | +0.99% | 37만 |
|---|
| 2026.02.20 | ₩112,600 | ₩114,200 | ₩110,300 | ₩110,700 | -1.69% | 29.9만 |
|---|
| 2026.02.19 | ₩111,300 | ₩112,300 | ₩107,800 | ₩111,500 | +0.18% | 45.2만 |
|---|
| 2026.02.13 | ₩118,500 | ₩118,600 | ₩111,300 | ₩111,300 | -6.08% | 75.5만 |
|---|
| 2026.02.12 | ₩129,700 | ₩129,900 | ₩115,500 | ₩117,600 | -9.33% | 135.5만 |
|---|
| 2026.02.11 | ₩123,500 | ₩136,400 | ₩118,300 | ₩127,600 | +3.32% | 228.5만 |
|---|
| 2026.02.10 | ₩109,500 | ₩121,000 | ₩108,000 | ₩117,600 | +7.40% | 172.4만 |
|---|
| 2026.02.09 | ₩110,200 | ₩116,400 | ₩106,800 | ₩107,400 | -2.54% | 76.4만 |
|---|
| 2026.02.06 | ₩118,100 | ₩119,800 | ₩100,800 | ₩102,200 | -13.46% | 150.1만 |
|---|
| 2026.02.05 | ₩103,000 | ₩112,200 | ₩99,100 | ₩103,600 | +0.58% | 143.3만 |
|---|
| 2026.02.04 | ₩92,000 | ₩95,600 | ₩91,800 | ₩94,600 | +2.83% | 25.9만 |
|---|
| 2026.02.03 | ₩90,000 | ₩92,000 | ₩89,100 | ₩91,900 | +2.11% | 26.1만 |
|---|
| 2026.02.02 | ₩91,500 | ₩91,500 | ₩87,900 | ₩88,300 | -3.50% | 19.1만 |
|---|
| 2026.01.30 | ₩89,000 | ₩92,500 | ₩88,900 | ₩91,000 | +2.25% | 24.4만 |
|---|
| 2026.01.29 | ₩88,700 | ₩90,100 | ₩86,900 | ₩89,700 | +1.13% | 19.4만 |
|---|
| 2026.01.28 | ₩89,000 | ₩89,200 | ₩88,000 | ₩88,600 | -0.45% | 14.9만 |
|---|
| 2026.01.27 | ₩87,700 | ₩89,500 | ₩86,600 | ₩88,900 | +1.37% | 19.3만 |
|---|
| 2026.01.26 | ₩88,300 | ₩90,500 | ₩86,900 | ₩87,000 | -1.47% | 19.2만 |
|---|
| 2026.01.23 | ₩86,300 | ₩87,700 | ₩85,900 | ₩87,200 | +1.04% | 14.2만 |
|---|
| 2026.01.22 | ₩84,100 | ₩86,800 | ₩83,800 | ₩86,000 | +2.26% | 17.5만 |
|---|
| 2026.01.21 | ₩83,000 | ₩84,600 | ₩82,500 | ₩84,100 | +1.33% | 12.2만 |
|---|
| 2026.01.20 | ₩82,400 | ₩84,600 | ₩82,300 | ₩84,000 | +1.94% | 18.5만 |
|---|
| 2026.01.19 | ₩83,700 | ₩83,800 | ₩82,100 | ₩82,200 | -1.79% | 14.5만 |
|---|
| 2026.01.16 | ₩82,800 | ₩85,000 | ₩82,700 | ₩83,500 | +0.85% | 22.1만 |
|---|
| 2026.01.15 | ₩82,000 | ₩83,500 | ₩81,800 | ₩82,600 | +0.73% | 18.3만 |
|---|
| 2026.01.14 | ₩82,100 | ₩82,900 | ₩81,000 | ₩81,700 | -0.49% | 19.8만 |
|---|
| 2026.01.13 | ₩82,700 | ₩82,700 | ₩81,000 | ₩81,800 | -1.09% | 14.1만 |
|---|
| 2026.01.12 | ₩82,500 | ₩83,100 | ₩80,200 | ₩81,500 | -1.21% | 24.1만 |
|---|
| 2026.01.09 | ₩81,500 | ₩82,600 | ₩80,800 | ₩81,800 | +0.37% | 13.2만 |
|---|
| 2026.01.08 | ₩84,300 | ₩84,400 | ₩80,000 | ₩80,700 | -4.27% | 28.6만 |
|---|
| 2026.01.07 | ₩83,000 | ₩84,400 | ₩81,700 | ₩84,300 | +1.57% | 17.2만 |
|---|
| 2026.01.06 | ₩83,700 | ₩84,500 | ₩83,000 | ₩83,400 | -0.36% | 18.1만 |
|---|
| 2026.01.05 | ₩80,900 | ₩83,500 | ₩79,400 | ₩82,500 | +1.98% | 18.8만 |
|---|
| 2026.01.02 | ₩81,900 | ₩82,000 | ₩79,600 | ₩80,200 | -2.08% | 16.3만 |
|---|
| 2025.12.30 | ₩82,400 | ₩82,700 | ₩80,500 | ₩81,300 | -1.33% | 23.6만 |
|---|
| 2025.12.29 | ₩82,700 | ₩83,900 | ₩81,800 | ₩82,400 | -0.36% | 10.7만 |
|---|
| 2025.12.26 | ₩85,600 | ₩86,000 | ₩83,000 | ₩83,100 | -2.92% | 12.3만 |
|---|
| 2025.12.24 | ₩85,600 | ₩86,800 | ₩85,000 | ₩85,200 | -0.47% | 10.2만 |
|---|
| 2025.12.23 | ₩87,200 | ₩87,800 | ₩84,700 | ₩85,300 | -2.18% | 18.6만 |
|---|
| 2025.12.22 | ₩86,300 | ₩86,900 | ₩84,900 | ₩86,800 | +0.58% | 12.4만 |
|---|
| 2025.12.19 | ₩90,000 | ₩90,200 | ₩84,600 | ₩85,500 | -5.00% | 30만 |
|---|
| 2025.12.18 | ₩90,400 | ₩92,800 | ₩89,200 | ₩89,200 | -1.33% | 33.8만 |
|---|
| 2025.12.17 | ₩91,700 | ₩93,500 | ₩88,400 | ₩89,200 | -2.73% | 31.5만 |
|---|
| 2025.12.16 | ₩91,300 | ₩94,300 | ₩90,500 | ₩90,900 | -0.44% | 51만 |
|---|
| 2025.12.15 | ₩81,900 | ₩93,400 | ₩81,200 | ₩89,400 | +9.16% | 82.6만 |
|---|
| 2025.12.12 | ₩79,800 | ₩82,300 | ₩79,000 | ₩82,200 | +3.01% | 19만 |
|---|
| 2025.12.11 | ₩81,100 | ₩81,100 | ₩78,300 | ₩79,100 | -2.47% | 26.9만 |
|---|
| 2025.12.10 | ₩82,300 | ₩82,400 | ₩80,550 | ₩80,600 | -2.07% | 11.7만 |
|---|
| 2025.12.09 | ₩82,400 | ₩82,900 | ₩81,700 | ₩82,300 | -0.12% | 11.8만 |
|---|
| 2025.12.08 | ₩81,900 | ₩82,900 | ₩81,500 | ₩82,100 | +0.24% | 9.2만 |
|---|
| 2025.12.05 | ₩82,300 | ₩83,000 | ₩81,100 | ₩82,300 | 0.00% | 9만 |
|---|
| 2025.12.04 | ₩83,100 | ₩84,600 | ₩82,500 | ₩83,000 | -0.12% | 13만 |
|---|
| 2025.12.03 | ₩82,300 | ₩85,100 | ₩82,100 | ₩83,100 | +0.97% | 23.6만 |
|---|
| 2025.12.02 | ₩80,700 | ₩83,100 | ₩79,400 | ₩82,200 | +1.86% | 27.8만 |
|---|
| 2025.12.01 | ₩79,400 | ₩81,400 | ₩79,300 | ₩79,900 | +0.63% | 15만 |
|---|
| 2025.11.28 | ₩78,600 | ₩78,900 | ₩77,900 | ₩78,200 | -0.51% | 8.8만 |
|---|
| 2025.11.27 | ₩79,100 | ₩79,300 | ₩78,000 | ₩78,200 | -1.14% | 9.9만 |
|---|
| 2025.11.26 | ₩79,600 | ₩79,600 | ₩78,300 | ₩79,000 | -0.75% | 11.1만 |
|---|
| 2025.11.25 | ₩77,700 | ₩79,700 | ₩77,400 | ₩79,000 | +1.67% | 13.2만 |
|---|
| 2025.11.24 | ₩80,200 | ₩80,400 | ₩77,400 | ₩77,600 | -3.24% | 13만 |
|---|
| 2025.11.21 | ₩80,400 | ₩80,500 | ₩79,100 | ₩80,000 | -0.50% | 12.3만 |
|---|
| 2025.11.20 | ₩79,700 | ₩80,900 | ₩78,800 | ₩80,400 | +0.88% | 18만 |
|---|
| 2025.11.19 | ₩79,400 | ₩80,100 | ₩77,800 | ₩79,400 | 0.00% | 18.6만 |
|---|
| 2025.11.18 | ₩78,800 | ₩81,100 | ₩78,600 | ₩79,900 | +1.40% | 28.5만 |
|---|
| 2025.11.17 | ₩79,800 | ₩79,800 | ₩78,000 | ₩79,500 | -0.38% | 14.8만 |
|---|
| 2025.11.14 | ₩78,500 | ₩80,900 | ₩77,900 | ₩78,900 | +0.51% | 18.2만 |
|---|
| 2025.11.13 | ₩79,600 | ₩80,000 | ₩78,700 | ₩79,000 | -0.75% | 19만 |
|---|
| 2025.11.12 | ₩78,600 | ₩80,400 | ₩78,200 | ₩79,600 | +1.27% | 28.5만 |
|---|
| 2025.11.11 | ₩74,000 | ₩78,600 | ₩73,300 | ₩76,900 | +3.92% | 41.4만 |
|---|
| 2025.11.10 | ₩72,400 | ₩74,900 | ₩72,200 | ₩74,700 | +3.18% | 11.4만 |
|---|
| 2025.11.07 | ₩73,700 | ₩73,700 | ₩71,200 | ₩72,100 | -2.17% | 11.2만 |
|---|
| 2025.11.06 | ₩71,800 | ₩74,100 | ₩70,700 | ₩73,700 | +2.65% | 20.7만 |
|---|
| 2025.11.05 | ₩72,200 | ₩72,200 | ₩70,300 | ₩71,200 | -1.39% | 18.9만 |
|---|
| 2025.11.04 | ₩71,500 | ₩72,500 | ₩71,000 | ₩71,600 | +0.14% | 16.1만 |
|---|
| 2025.11.03 | ₩72,300 | ₩73,000 | ₩71,600 | ₩71,800 | -0.69% | 13.1만 |
|---|
| 2025.10.31 | ₩73,400 | ₩73,500 | ₩72,000 | ₩72,200 | -1.63% | 13.4만 |
|---|
| 2025.10.30 | ₩73,000 | ₩73,700 | ₩72,900 | ₩73,400 | +0.55% | 10만 |
|---|
| 2025.10.29 | ₩74,700 | ₩74,700 | ₩72,900 | ₩73,400 | -1.74% | 17.2만 |
|---|
| 2025.10.28 | ₩74,400 | ₩75,500 | ₩73,900 | ₩74,600 | +0.27% | 17.7만 |
|---|
| 2025.10.27 | ₩73,900 | ₩74,500 | ₩73,600 | ₩74,300 | +0.54% | 11.1만 |
|---|
| 2025.10.24 | ₩74,600 | ₩74,600 | ₩73,000 | ₩74,000 | -0.80% | 10.3만 |
|---|
| 2025.10.23 | ₩74,900 | ₩75,000 | ₩73,800 | ₩73,800 | -1.47% | 13.3만 |
|---|
| 2025.10.22 | ₩73,100 | ₩75,600 | ₩72,500 | ₩75,400 | +3.15% | 16.7만 |
|---|
| 2025.10.21 | ₩73,200 | ₩73,700 | ₩72,700 | ₩73,000 | -0.27% | 11만 |
|---|
| 2025.10.20 | ₩72,600 | ₩73,400 | ₩72,200 | ₩73,200 | +0.83% | 10.6만 |
|---|
| 2025.10.17 | ₩72,900 | ₩73,200 | ₩72,000 | ₩72,800 | -0.14% | 12만 |
|---|
| 2025.10.16 | ₩74,000 | ₩75,100 | ₩72,700 | ₩73,500 | -0.68% | 20.2만 |
|---|
| 2025.10.15 | ₩74,300 | ₩75,200 | ₩73,900 | ₩74,200 | -0.13% | 13.8만 |
|---|
| 2025.10.14 | ₩72,600 | ₩74,200 | ₩72,500 | ₩73,900 | +1.79% | 14.4만 |
|---|
| 2025.10.13 | ₩73,000 | ₩73,300 | ₩71,800 | ₩73,300 | +0.41% | 11.9만 |
|---|
| 2025.10.10 | ₩74,200 | ₩75,000 | ₩73,400 | ₩73,800 | -0.54% | 16.7만 |
|---|