시장 데이터를 불러오는 중
전체 종목
애경케미칼 과거 주가
161000.KS · KOSPI
주요 제품·사업: 무수프탈산 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
161000.KS · KOSPI
주요 제품·사업: 무수프탈산 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,060 | ₩11,490 | ₩10,840 | ₩11,250 | +1.72% | 45.9만 |
| 2026.10.07 | ₩11,120 | ₩11,130 | ₩10,810 | ₩10,820 | -2.70% | 20.6만 |
| 2026.10.06 | ₩11,300 | ₩11,350 | ₩11,030 | ₩11,340 | +0.35% | 37.2만 |
| 2026.10.02 | ₩10,880 | ₩11,040 | ₩10,680 | ₩10,890 | +0.09% | 49.4만 |
| 2026.10.01 | ₩10,120 | ₩10,210 | ₩10,040 | ₩10,190 | +0.69% | 10.7만 |
| 2026.09.30 | ₩10,260 | ₩10,500 | ₩10,200 | ₩10,310 | +0.49% | 14.9만 |
| 2026.09.29 | ₩10,100 | ₩10,120 | ₩9,890 | ₩10,110 | +0.10% | 8.7만 |
| 2026.09.28 | ₩9,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,940 |
| ₩10,170 |
| +1.90% |
| 12.8만 |
| 2026.09.23 | ₩10,000 | ₩10,100 | ₩9,830 | ₩9,870 | -1.30% | 11.4만 |
|---|
| 2026.09.22 | ₩10,120 | ₩10,190 | ₩9,940 | ₩10,030 | -0.89% | 12만 |
|---|
| 2026.09.21 | ₩10,100 | ₩10,100 | ₩9,810 | ₩9,810 | -2.87% | 8.3만 |
|---|
| 2026.09.18 | ₩10,150 | ₩10,280 | ₩9,950 | ₩10,030 | -1.18% | 7만 |
|---|
| 2026.09.17 | ₩10,010 | ₩10,160 | ₩9,930 | ₩10,070 | +0.60% | 5.4만 |
|---|
| 2026.09.16 | ₩10,360 | ₩10,360 | ₩9,670 | ₩9,930 | -4.15% | 18.3만 |
|---|
| 2026.09.15 | ₩10,210 | ₩10,550 | ₩10,190 | ₩10,290 | +0.78% | 9.8만 |
|---|
| 2026.09.14 | ₩10,320 | ₩10,470 | ₩10,210 | ₩10,260 | -0.58% | 10.1만 |
|---|
| 2026.09.11 | ₩10,330 | ₩10,470 | ₩10,270 | ₩10,410 | +0.77% | 7.2만 |
|---|
| 2026.09.10 | ₩10,680 | ₩10,780 | ₩10,470 | ₩10,610 | -0.66% | 10.7만 |
|---|
| 2026.09.09 | ₩10,260 | ₩10,910 | ₩10,260 | ₩10,910 | +6.34% | 24.5만 |
|---|
| 2026.09.08 | ₩10,620 | ₩10,670 | ₩10,350 | ₩10,390 | -2.17% | 12.2만 |
|---|
| 2026.09.07 | ₩10,720 | ₩10,730 | ₩10,500 | ₩10,550 | -1.59% | 12.5만 |
|---|
| 2026.09.04 | ₩10,600 | ₩10,720 | ₩10,420 | ₩10,540 | -0.57% | 15.4만 |
|---|
| 2026.09.03 | ₩10,520 | ₩10,750 | ₩10,210 | ₩10,420 | -0.95% | 24만 |
|---|
| 2026.09.02 | ₩10,760 | ₩10,760 | ₩10,290 | ₩10,290 | -4.37% | 22.8만 |
|---|
| 2026.09.01 | ₩10,660 | ₩11,170 | ₩10,480 | ₩10,900 | +2.25% | 50.2만 |
|---|
| 2026.08.31 | ₩10,850 | ₩11,500 | ₩10,600 | ₩11,020 | +1.57% | 223.9만 |
|---|
| 2026.08.28 | ₩10,240 | ₩10,330 | ₩10,000 | ₩10,200 | -0.39% | 24.9만 |
|---|
| 2026.08.27 | ₩9,810 | ₩10,790 | ₩9,780 | ₩10,640 | +8.46% | 71.2만 |
|---|
| 2026.08.26 | ₩9,770 | ₩9,850 | ₩9,600 | ₩9,800 | +0.31% | 8.2만 |
|---|
| 2026.08.25 | ₩9,450 | ₩9,800 | ₩9,140 | ₩9,800 | +3.70% | 14.9만 |
|---|
| 2026.08.24 | ₩9,170 | ₩9,610 | ₩9,170 | ₩9,550 | +4.14% | 15.4만 |
|---|
| 2026.08.21 | ₩9,200 | ₩9,220 | ₩8,910 | ₩9,110 | -0.98% | 8.8만 |
|---|
| 2026.08.20 | ₩9,400 | ₩9,800 | ₩9,320 | ₩9,400 | 0.00% | 11.2만 |
|---|
| 2026.08.19 | ₩9,380 | ₩9,430 | ₩9,030 | ₩9,180 | -2.13% | 12.7만 |
|---|
| 2026.08.18 | ₩10,240 | ₩10,260 | ₩9,650 | ₩9,720 | -5.08% | 42.8만 |
|---|
| 2026.08.14 | ₩9,450 | ₩9,570 | ₩9,260 | ₩9,550 | +1.06% | 8.3만 |
|---|
| 2026.08.13 | ₩9,590 | ₩9,590 | ₩9,230 | ₩9,400 | -1.98% | 8.7만 |
|---|
| 2026.08.12 | ₩9,540 | ₩9,590 | ₩9,310 | ₩9,490 | -0.52% | 10.6만 |
|---|
| 2026.08.11 | ₩9,870 | ₩9,910 | ₩9,410 | ₩9,670 | -2.03% | 39.1만 |
|---|
| 2026.08.10 | ₩9,030 | ₩9,470 | ₩8,900 | ₩9,450 | +4.65% | 13.5만 |
|---|
| 2026.08.07 | ₩9,100 | ₩9,160 | ₩8,600 | ₩9,000 | -1.10% | 21.8만 |
|---|
| 2026.08.06 | ₩8,800 | ₩9,000 | ₩8,600 | ₩8,840 | +0.45% | 8.5만 |
|---|
| 2026.08.05 | ₩8,840 | ₩8,910 | ₩8,700 | ₩8,900 | +0.68% | 9.5만 |
|---|
| 2026.08.04 | ₩8,250 | ₩8,820 | ₩8,250 | ₩8,560 | +3.76% | 13.9만 |
|---|
| 2026.08.03 | ₩8,060 | ₩8,530 | ₩8,040 | ₩8,180 | +1.49% | 9.5만 |
|---|
| 2026.07.31 | ₩7,780 | ₩8,280 | ₩7,750 | ₩8,250 | +6.04% | 16.3만 |
|---|
| 2026.07.30 | ₩7,000 | ₩8,020 | ₩7,000 | ₩7,700 | +10.00% | 16.6만 |
|---|
| 2026.07.29 | ₩8,130 | ₩8,260 | ₩7,110 | ₩7,490 | -7.87% | 18.1만 |
|---|
| 2026.07.28 | ₩8,610 | ₩8,610 | ₩8,050 | ₩8,120 | -5.69% | 15.6만 |
|---|
| 2026.07.27 | ₩9,070 | ₩9,180 | ₩8,770 | ₩8,860 | -2.32% | 14.5만 |
|---|
| 2026.07.24 | ₩8,930 | ₩9,080 | ₩8,660 | ₩8,710 | -2.46% | 10.3만 |
|---|
| 2026.07.23 | ₩8,580 | ₩9,070 | ₩8,580 | ₩9,070 | +5.71% | 9만 |
|---|
| 2026.07.22 | ₩8,780 | ₩8,960 | ₩8,570 | ₩8,570 | -2.39% | 9.5만 |
|---|
| 2026.07.21 | ₩8,480 | ₩8,670 | ₩8,350 | ₩8,650 | +2.00% | 7.1만 |
|---|
| 2026.07.20 | ₩8,770 | ₩8,840 | ₩8,530 | ₩8,550 | -2.51% | 10만 |
|---|
| 2026.07.16 | ₩9,060 | ₩9,130 | ₩8,780 | ₩9,030 | -0.33% | 11만 |
|---|
| 2026.07.15 | ₩9,180 | ₩9,450 | ₩9,050 | ₩9,140 | -0.44% | 18.6만 |
|---|
| 2026.07.14 | ₩9,250 | ₩9,310 | ₩8,850 | ₩9,050 | -2.16% | 13.2만 |
|---|
| 2026.07.13 | ₩9,680 | ₩10,100 | ₩9,240 | ₩9,260 | -4.34% | 17.9만 |
|---|
| 2026.07.10 | ₩9,220 | ₩9,890 | ₩9,220 | ₩9,670 | +4.88% | 19.2만 |
|---|
| 2026.07.09 | ₩9,120 | ₩9,550 | ₩9,050 | ₩9,200 | +0.88% | 14.4만 |
|---|
| 2026.07.08 | ₩9,250 | ₩9,500 | ₩9,080 | ₩9,180 | -0.76% | 10.1만 |
|---|
| 2026.07.07 | ₩9,700 | ₩9,840 | ₩9,320 | ₩9,570 | -1.34% | 14.6만 |
|---|
| 2026.07.06 | ₩10,060 | ₩10,060 | ₩9,640 | ₩9,870 | -1.89% | 16.6만 |
|---|
| 2026.07.03 | ₩9,680 | ₩10,310 | ₩9,220 | ₩10,220 | +5.58% | 20.3만 |
|---|
| 2026.07.02 | ₩9,860 | ₩10,120 | ₩9,620 | ₩9,690 | -1.72% | 15.7만 |
|---|
| 2026.07.01 | ₩10,150 | ₩10,240 | ₩9,990 | ₩10,120 | -0.30% | 18만 |
|---|
| 2026.06.30 | ₩10,160 | ₩10,470 | ₩9,660 | ₩10,410 | +2.46% | 47.4만 |
|---|
| 2026.06.29 | ₩9,010 | ₩10,400 | ₩9,010 | ₩9,950 | +10.43% | 25.6만 |
|---|
| 2026.06.26 | ₩9,760 | ₩9,820 | ₩8,900 | ₩9,200 | -5.74% | 18만 |
|---|
| 2026.06.25 | ₩10,290 | ₩10,400 | ₩9,700 | ₩9,740 | -5.34% | 10만 |
|---|
| 2026.06.24 | ₩9,440 | ₩9,890 | ₩9,380 | ₩9,800 | +3.81% | 12.7만 |
|---|
| 2026.06.23 | ₩10,300 | ₩10,550 | ₩9,600 | ₩9,720 | -5.63% | 23.6만 |
|---|
| 2026.06.22 | ₩10,560 | ₩10,950 | ₩10,320 | ₩10,510 | -0.47% | 14.4만 |
|---|
| 2026.06.19 | ₩11,270 | ₩11,280 | ₩10,430 | ₩10,650 | -5.50% | 31.7만 |
|---|
| 2026.06.18 | ₩12,050 | ₩12,060 | ₩11,150 | ₩11,470 | -4.81% | 80.5만 |
|---|
| 2026.06.17 | ₩10,970 | ₩11,030 | ₩10,670 | ₩10,830 | -1.28% | 7.1만 |
|---|
| 2026.06.16 | ₩11,470 | ₩11,470 | ₩10,850 | ₩10,930 | -4.71% | 11.5만 |
|---|
| 2026.06.15 | ₩11,280 | ₩11,280 | ₩10,970 | ₩11,220 | -0.53% | 9.8만 |
|---|
| 2026.06.12 | ₩10,730 | ₩11,060 | ₩10,690 | ₩10,910 | +1.68% | 22만 |
|---|
| 2026.06.11 | ₩9,990 | ₩10,470 | ₩9,890 | ₩10,470 | +4.80% | 17.3만 |
|---|
| 2026.06.10 | ₩10,180 | ₩10,380 | ₩9,900 | ₩10,170 | -0.10% | 15.9만 |
|---|
| 2026.06.09 | ₩10,200 | ₩10,640 | ₩9,630 | ₩10,270 | +0.69% | 22.2만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,450 | ₩9,810 | ₩10,200 | +1.49% | 18.2만 |
|---|
| 2026.06.05 | ₩11,000 | ₩11,140 | ₩10,630 | ₩10,900 | -0.91% | 17.5만 |
|---|
| 2026.06.04 | ₩11,230 | ₩11,610 | ₩11,120 | ₩11,310 | +0.71% | 17만 |
|---|
| 2026.06.02 | ₩11,480 | ₩11,700 | ₩11,090 | ₩11,300 | -1.57% | 30.8만 |
|---|
| 2026.06.01 | ₩12,310 | ₩12,700 | ₩11,950 | ₩12,000 | -2.52% | 33.1만 |
|---|
| 2026.05.29 | ₩13,530 | ₩13,550 | ₩12,830 | ₩12,850 | -5.03% | 27.3만 |
|---|
| 2026.05.28 | ₩13,600 | ₩13,890 | ₩12,720 | ₩13,560 | -0.29% | 40.8만 |
|---|
| 2026.05.27 | ₩14,200 | ₩14,370 | ₩13,300 | ₩13,350 | -5.99% | 47.8만 |
|---|
| 2026.05.26 | ₩15,080 | ₩15,150 | ₩14,510 | ₩14,690 | -2.59% | 46.1만 |
|---|
| 2026.05.22 | ₩14,840 | ₩15,230 | ₩14,500 | ₩15,230 | +2.63% | 67.2만 |
|---|
| 2026.05.21 | ₩14,260 | ₩14,800 | ₩14,130 | ₩14,690 | +3.02% | 70.7만 |
|---|
| 2026.05.20 | ₩14,340 | ₩14,830 | ₩12,930 | ₩14,510 | +1.19% | 126.5만 |
|---|
| 2026.05.19 | ₩13,400 | ₩13,740 | ₩12,960 | ₩13,340 | -0.45% | 22.9만 |
|---|
| 2026.05.18 | ₩13,370 | ₩13,400 | ₩12,730 | ₩13,300 | -0.52% | 21.6만 |
|---|
| 2026.05.15 | ₩14,630 | ₩14,750 | ₩13,200 | ₩13,430 | -8.20% | 49.3만 |
|---|
| 2026.05.14 | ₩14,760 | ₩15,070 | ₩14,120 | ₩14,660 | -0.68% | 77.7만 |
|---|
| 2026.05.13 | ₩13,370 | ₩13,880 | ₩13,190 | ₩13,670 | +2.24% | 28.2만 |
|---|
| 2026.05.12 | ₩14,500 | ₩14,590 | ₩13,380 | ₩13,700 | -5.52% | 57.6만 |
|---|
| 2026.05.11 | ₩14,960 | ₩14,970 | ₩14,430 | ₩14,480 | -3.21% | 48.4만 |
|---|
| 2026.05.08 | ₩15,730 | ₩15,750 | ₩15,020 | ₩15,320 | -2.61% | 75.7만 |
|---|
| 2026.05.07 | ₩15,190 | ₩15,190 | ₩14,480 | ₩14,650 | -3.55% | 54만 |
|---|
| 2026.05.06 | ₩15,840 | ₩15,940 | ₩15,340 | ₩15,540 | -1.89% | 53.6만 |
|---|
| 2026.05.04 | ₩15,360 | ₩15,480 | ₩15,050 | ₩15,110 | -1.63% | 46.6만 |
|---|
| 2026.04.30 | ₩16,500 | ₩16,540 | ₩15,530 | ₩15,530 | -5.88% | 73.5만 |
|---|
| 2026.04.29 | ₩16,410 | ₩16,850 | ₩16,000 | ₩16,700 | +1.77% | 126.9만 |
|---|
| 2026.04.28 | ₩15,990 | ₩16,290 | ₩15,460 | ₩15,940 | -0.31% | 113.8만 |
|---|
| 2026.04.27 | ₩17,010 | ₩17,090 | ₩16,450 | ₩16,800 | -1.23% | 104.8만 |
|---|
| 2026.04.24 | ₩16,900 | ₩16,970 | ₩16,100 | ₩16,400 | -2.96% | 116.7만 |
|---|
| 2026.04.23 | ₩18,330 | ₩18,380 | ₩16,520 | ₩17,230 | -6.00% | 251.1만 |
|---|
| 2026.04.22 | ₩18,530 | ₩19,960 | ₩18,030 | ₩19,100 | +3.08% | 1196.9만 |
|---|
| 2026.04.21 | ₩15,010 | ₩15,550 | ₩14,380 | ₩15,360 | +2.33% | 257.2만 |
|---|
| 2026.04.20 | ₩14,270 | ₩14,280 | ₩13,730 | ₩13,850 | -2.94% | 41.3만 |
|---|
| 2026.04.17 | ₩15,000 | ₩15,180 | ₩14,120 | ₩14,520 | -3.20% | 80.5만 |
|---|
| 2026.04.16 | ₩14,200 | ₩14,500 | ₩13,720 | ₩14,460 | +1.83% | 93.6만 |
|---|
| 2026.04.15 | ₩13,700 | ₩14,240 | ₩13,350 | ₩14,170 | +3.43% | 113.9만 |
|---|
| 2026.04.14 | ₩13,370 | ₩13,790 | ₩13,250 | ₩13,650 | +2.09% | 117.7만 |
|---|
| 2026.04.13 | ₩12,500 | ₩13,660 | ₩12,200 | ₩13,350 | +6.80% | 183.3만 |
|---|
| 2026.04.10 | ₩12,540 | ₩12,710 | ₩12,130 | ₩12,570 | +0.24% | 88만 |
|---|
| 2026.04.09 | ₩12,640 | ₩12,890 | ₩12,210 | ₩12,500 | -1.11% | 109.1만 |
|---|
| 2026.04.08 | ₩12,400 | ₩12,700 | ₩11,910 | ₩12,600 | +1.61% | 148.6만 |
|---|
| 2026.04.07 | ₩12,300 | ₩12,680 | ₩11,710 | ₩12,190 | -0.89% | 170.7만 |
|---|
| 2026.04.06 | ₩13,190 | ₩13,480 | ₩12,290 | ₩12,300 | -6.75% | 292.1만 |
|---|
| 2026.04.03 | ₩14,460 | ₩14,620 | ₩13,580 | ₩14,040 | -2.90% | 348.2만 |
|---|
| 2026.04.02 | ₩15,120 | ₩15,670 | ₩14,520 | ₩15,200 | +0.53% | 361.3만 |
|---|
| 2026.04.01 | ₩15,720 | ₩15,720 | ₩14,040 | ₩14,500 | -7.76% | 312.6만 |
|---|
| 2026.03.31 | ₩17,000 | ₩18,200 | ₩13,740 | ₩13,740 | -19.18% | 955.8만 |
|---|
| 2026.03.30 | ₩12,890 | ₩14,820 | ₩12,850 | ₩14,820 | +14.97% | 1246.6만 |
|---|
| 2026.03.27 | ₩11,230 | ₩11,480 | ₩10,300 | ₩9,300 | -17.19% | 482.3만 |
|---|
| 2026.03.26 | ₩9,510 | ₩9,550 | ₩9,200 | ₩9,300 | -2.21% | 4.7만 |
|---|
| 2026.03.25 | ₩9,250 | ₩9,480 | ₩9,250 | ₩9,420 | +1.84% | 6.3만 |
|---|
| 2026.03.24 | ₩9,230 | ₩9,330 | ₩9,050 | ₩9,250 | +0.22% | 4.7만 |
|---|
| 2026.03.23 | ₩9,270 | ₩9,370 | ₩9,000 | ₩9,000 | -2.91% | 8.4만 |
|---|
| 2026.03.20 | ₩9,620 | ₩9,680 | ₩9,480 | ₩9,560 | -0.62% | 5.3만 |
|---|
| 2026.03.19 | ₩9,700 | ₩9,790 | ₩9,530 | ₩9,550 | -1.55% | 5.7만 |
|---|
| 2026.03.18 | ₩9,910 | ₩9,950 | ₩9,750 | ₩9,780 | -1.31% | 6.2만 |
|---|
| 2026.03.17 | ₩9,870 | ₩9,910 | ₩9,680 | ₩9,720 | -1.52% | 6.9만 |
|---|
| 2026.03.16 | ₩9,900 | ₩10,010 | ₩9,550 | ₩9,670 | -2.32% | 9만 |
|---|
| 2026.03.13 | ₩10,100 | ₩10,100 | ₩9,910 | ₩9,980 | -1.19% | 12.4만 |
|---|
| 2026.03.12 | ₩10,320 | ₩10,340 | ₩10,140 | ₩10,270 | -0.48% | 8.7만 |
|---|
| 2026.03.11 | ₩10,180 | ₩10,490 | ₩10,110 | ₩10,190 | +0.10% | 21.5만 |
|---|
| 2026.03.10 | ₩10,000 | ₩10,180 | ₩9,890 | ₩10,090 | +0.90% | 11.8만 |
|---|
| 2026.03.09 | ₩10,000 | ₩10,020 | ₩9,400 | ₩9,600 | -4.00% | 13.8만 |
|---|
| 2026.03.06 | ₩9,990 | ₩10,370 | ₩9,700 | ₩10,260 | +2.70% | 21.4만 |
|---|
| 2026.03.05 | ₩9,350 | ₩9,910 | ₩9,350 | ₩9,690 | +3.64% | 23.4만 |
|---|
| 2026.03.04 | ₩9,800 | ₩10,030 | ₩8,890 | ₩8,910 | -9.08% | 41.2만 |
|---|
| 2026.03.03 | ₩10,330 | ₩10,790 | ₩10,020 | ₩10,040 | -2.81% | 32.7만 |
|---|
| 2026.02.27 | ₩10,710 | ₩10,770 | ₩10,460 | ₩10,470 | -2.24% | 23.1만 |
|---|
| 2026.02.26 | ₩11,120 | ₩11,170 | ₩10,740 | ₩10,770 | -3.15% | 21.5만 |
|---|
| 2026.02.25 | ₩11,100 | ₩11,490 | ₩10,860 | ₩11,050 | -0.45% | 40.7만 |
|---|
| 2026.02.24 | ₩10,980 | ₩11,850 | ₩10,780 | ₩11,050 | +0.64% | 164.9만 |
|---|
| 2026.02.23 | ₩10,970 | ₩11,070 | ₩10,520 | ₩10,660 | -2.83% | 29.8만 |
|---|
| 2026.02.20 | ₩11,500 | ₩11,500 | ₩10,740 | ₩10,860 | -5.57% | 73.6만 |
|---|
| 2026.02.19 | ₩10,430 | ₩10,600 | ₩10,260 | ₩10,600 | +1.63% | 26만 |
|---|
| 2026.02.13 | ₩10,200 | ₩10,530 | ₩10,090 | ₩10,410 | +2.06% | 26만 |
|---|
| 2026.02.12 | ₩10,180 | ₩10,800 | ₩10,040 | ₩10,430 | +2.46% | 68만 |
|---|
| 2026.02.11 | ₩10,220 | ₩10,250 | ₩9,990 | ₩10,070 | -1.47% | 15.8만 |
|---|
| 2026.02.10 | ₩10,200 | ₩10,420 | ₩10,100 | ₩10,140 | -0.59% | 19.2만 |
|---|
| 2026.02.09 | ₩10,090 | ₩10,500 | ₩10,010 | ₩10,330 | +2.38% | 32.5만 |
|---|
| 2026.02.06 | ₩9,910 | ₩10,170 | ₩9,810 | ₩10,000 | +0.91% | 21.8만 |
|---|
| 2026.02.05 | ₩10,320 | ₩10,420 | ₩10,010 | ₩10,150 | -1.65% | 38.2만 |
|---|
| 2026.02.04 | ₩10,320 | ₩10,880 | ₩10,250 | ₩10,490 | +1.65% | 86.4만 |
|---|
| 2026.02.03 | ₩10,170 | ₩10,220 | ₩9,870 | ₩10,100 | -0.69% | 65.3만 |
|---|
| 2026.02.02 | ₩9,980 | ₩11,490 | ₩9,800 | ₩9,990 | +0.10% | 495.5만 |
|---|
| 2026.01.30 | ₩9,680 | ₩9,680 | ₩9,270 | ₩9,360 | -3.31% | 14.4만 |
|---|
| 2026.01.29 | ₩9,630 | ₩9,730 | ₩9,260 | ₩9,640 | +0.10% | 22.3만 |
|---|
| 2026.01.28 | ₩9,560 | ₩9,750 | ₩9,240 | ₩9,590 | +0.31% | 33.2만 |
|---|
| 2026.01.27 | ₩9,510 | ₩9,700 | ₩9,410 | ₩9,520 | +0.11% | 20.5만 |
|---|
| 2026.01.26 | ₩9,620 | ₩9,970 | ₩9,450 | ₩9,650 | +0.31% | 42.3만 |
|---|
| 2026.01.23 | ₩9,670 | ₩9,700 | ₩9,180 | ₩9,300 | -3.83% | 35.4만 |
|---|
| 2026.01.22 | ₩8,690 | ₩10,060 | ₩8,680 | ₩9,630 | +10.82% | 165.9만 |
|---|
| 2026.01.21 | ₩8,750 | ₩8,810 | ₩8,430 | ₩8,620 | -1.49% | 21.3만 |
|---|
| 2026.01.20 | ₩8,790 | ₩8,990 | ₩8,690 | ₩8,930 | +1.59% | 18.7만 |
|---|
| 2026.01.19 | ₩8,650 | ₩8,990 | ₩8,450 | ₩8,790 | +1.62% | 29.9만 |
|---|
| 2026.01.16 | ₩8,850 | ₩8,950 | ₩8,560 | ₩8,600 | -2.82% | 18.1만 |
|---|
| 2026.01.15 | ₩8,740 | ₩8,820 | ₩8,670 | ₩8,780 | +0.46% | 8만 |
|---|
| 2026.01.14 | ₩8,860 | ₩8,860 | ₩8,670 | ₩8,720 | -1.58% | 10.2만 |
|---|
| 2026.01.13 | ₩8,760 | ₩8,880 | ₩8,700 | ₩8,830 | +0.80% | 10.8만 |
|---|
| 2026.01.12 | ₩8,660 | ₩8,880 | ₩8,660 | ₩8,780 | +1.39% | 12만 |
|---|
| 2026.01.09 | ₩8,800 | ₩8,850 | ₩8,610 | ₩8,690 | -1.25% | 11.7만 |
|---|
| 2026.01.08 | ₩9,480 | ₩9,490 | ₩8,790 | ₩8,800 | -7.17% | 34만 |
|---|
| 2026.01.07 | ₩9,100 | ₩9,150 | ₩8,680 | ₩8,870 | -2.53% | 24.2만 |
|---|
| 2026.01.06 | ₩9,200 | ₩9,280 | ₩8,960 | ₩9,030 | -1.85% | 12.8만 |
|---|
| 2026.01.05 | ₩9,110 | ₩9,390 | ₩9,080 | ₩9,150 | +0.44% | 12.6만 |
|---|
| 2026.01.02 | ₩9,500 | ₩9,500 | ₩9,150 | ₩9,170 | -3.47% | 16.2만 |
|---|
| 2025.12.30 | ₩9,720 | ₩9,720 | ₩9,460 | ₩9,500 | -2.26% | 15.9만 |
|---|
| 2025.12.29 | ₩9,650 | ₩9,810 | ₩9,610 | ₩9,770 | +1.24% | 11.8만 |
|---|
| 2025.12.26 | ₩10,000 | ₩10,080 | ₩9,800 | ₩9,810 | -1.90% | 19.3만 |
|---|
| 2025.12.24 | ₩10,160 | ₩10,200 | ₩9,980 | ₩10,000 | -1.57% | 13.4만 |
|---|
| 2025.12.23 | ₩10,320 | ₩10,330 | ₩10,080 | ₩10,100 | -2.13% | 9.5만 |
|---|
| 2025.12.22 | ₩10,150 | ₩10,500 | ₩10,140 | ₩10,300 | +1.48% | 11.8만 |
|---|
| 2025.12.19 | ₩10,080 | ₩10,190 | ₩9,960 | ₩10,120 | +0.40% | 12.3만 |
|---|
| 2025.12.18 | ₩10,330 | ₩10,330 | ₩10,040 | ₩10,080 | -2.42% | 19.6만 |
|---|
| 2025.12.17 | ₩10,690 | ₩10,760 | ₩10,370 | ₩10,500 | -1.78% | 16.9만 |
|---|
| 2025.12.16 | ₩11,160 | ₩11,170 | ₩10,690 | ₩10,690 | -4.21% | 17.5만 |
|---|
| 2025.12.15 | ₩10,910 | ₩11,280 | ₩10,910 | ₩11,220 | +2.84% | 13.2만 |
|---|
| 2025.12.12 | ₩11,200 | ₩11,230 | ₩11,000 | ₩11,180 | -0.18% | 14.7만 |
|---|
| 2025.12.11 | ₩11,230 | ₩11,250 | ₩11,060 | ₩11,120 | -0.98% | 16.4만 |
|---|
| 2025.12.10 | ₩11,260 | ₩11,500 | ₩11,140 | ₩11,230 | -0.27% | 29.7만 |
|---|
| 2025.12.09 | ₩11,050 | ₩11,360 | ₩10,900 | ₩11,260 | +1.90% | 27만 |
|---|
| 2025.12.08 | ₩10,870 | ₩11,210 | ₩10,810 | ₩11,150 | +2.58% | 25.9만 |
|---|
| 2025.12.05 | ₩10,750 | ₩10,940 | ₩10,710 | ₩10,870 | +1.12% | 16.1만 |
|---|
| 2025.12.04 | ₩10,750 | ₩10,850 | ₩10,550 | ₩10,750 | 0.00% | 18만 |
|---|
| 2025.12.03 | ₩10,700 | ₩10,790 | ₩10,560 | ₩10,750 | +0.47% | 14.9만 |
|---|
| 2025.12.02 | ₩10,420 | ₩10,700 | ₩10,350 | ₩10,620 | +1.92% | 12.3만 |
|---|
| 2025.12.01 | ₩10,410 | ₩10,640 | ₩10,330 | ₩10,490 | +0.77% | 21.2만 |
|---|
| 2025.11.28 | ₩10,220 | ₩10,400 | ₩10,200 | ₩10,330 | +1.08% | 18.4만 |
|---|
| 2025.11.27 | ₩10,110 | ₩10,410 | ₩10,100 | ₩10,160 | +0.49% | 15.6만 |
|---|
| 2025.11.26 | ₩9,770 | ₩10,110 | ₩9,770 | ₩10,080 | +3.17% | 17.5만 |
|---|
| 2025.11.25 | ₩9,880 | ₩9,980 | ₩9,690 | ₩9,750 | -1.32% | 13.3만 |
|---|
| 2025.11.24 | ₩10,000 | ₩10,010 | ₩9,750 | ₩9,750 | -2.50% | 20.1만 |
|---|
| 2025.11.21 | ₩9,990 | ₩10,200 | ₩9,810 | ₩9,920 | -0.70% | 29.2만 |
|---|
| 2025.11.20 | ₩10,000 | ₩10,400 | ₩10,000 | ₩10,210 | +2.10% | 17.7만 |
|---|
| 2025.11.19 | ₩10,200 | ₩10,260 | ₩9,920 | ₩9,960 | -2.35% | 26.7만 |
|---|
| 2025.11.18 | ₩10,740 | ₩10,840 | ₩10,120 | ₩10,170 | -5.31% | 36.4만 |
|---|
| 2025.11.17 | ₩11,120 | ₩11,240 | ₩10,600 | ₩10,740 | -3.42% | 26.2만 |
|---|
| 2025.11.14 | ₩11,300 | ₩11,390 | ₩11,010 | ₩11,030 | -2.39% | 26.4만 |
|---|
| 2025.11.13 | ₩11,330 | ₩11,580 | ₩11,130 | ₩11,470 | +1.24% | 39만 |
|---|
| 2025.11.12 | ₩11,130 | ₩11,340 | ₩10,950 | ₩11,330 | +1.80% | 35.7만 |
|---|
| 2025.11.11 | ₩11,000 | ₩11,300 | ₩10,840 | ₩11,080 | +0.73% | 43.2만 |
|---|
| 2025.11.10 | ₩10,460 | ₩10,880 | ₩10,310 | ₩10,840 | +3.63% | 18.7만 |
|---|
| 2025.11.07 | ₩10,570 | ₩10,790 | ₩10,260 | ₩10,370 | -1.89% | 28.7만 |
|---|
| 2025.11.06 | ₩10,850 | ₩11,120 | ₩10,690 | ₩10,840 | -0.09% | 31.6만 |
|---|
| 2025.11.05 | ₩10,860 | ₩10,950 | ₩10,110 | ₩10,600 | -2.39% | 42.3만 |
|---|
| 2025.11.04 | ₩11,250 | ₩11,470 | ₩10,990 | ₩11,010 | -2.13% | 44.8만 |
|---|
| 2025.11.03 | ₩10,950 | ₩11,410 | ₩10,840 | ₩11,150 | +1.83% | 44.1만 |
|---|
| 2025.10.31 | ₩11,090 | ₩11,230 | ₩10,900 | ₩10,930 | -1.44% | 36.6만 |
|---|
| 2025.10.30 | ₩11,690 | ₩11,750 | ₩11,060 | ₩11,100 | -5.05% | 63.5만 |
|---|
| 2025.10.29 | ₩11,850 | ₩11,930 | ₩11,570 | ₩11,690 | -1.35% | 79.2만 |
|---|
| 2025.10.28 | ₩11,530 | ₩12,670 | ₩11,250 | ₩11,910 | +3.30% | 546.8만 |
|---|
| 2025.10.27 | ₩11,950 | ₩12,180 | ₩11,470 | ₩11,560 | -3.26% | 163.8만 |
|---|
| 2025.10.24 | ₩10,570 | ₩12,830 | ₩10,560 | ₩11,780 | +11.45% | 1291.3만 |
|---|
| 2025.10.23 | ₩10,800 | ₩10,900 | ₩10,470 | ₩10,560 | -2.22% | 33.6만 |
|---|
| 2025.10.22 | ₩10,670 | ₩11,100 | ₩10,550 | ₩10,800 | +1.22% | 72.2만 |
|---|
| 2025.10.21 | ₩10,590 | ₩11,050 | ₩10,420 | ₩10,570 | -0.19% | 88만 |
|---|
| 2025.10.20 | ₩10,870 | ₩10,880 | ₩10,370 | ₩10,580 | -2.67% | 53.7만 |
|---|
| 2025.10.17 | ₩10,650 | ₩11,500 | ₩10,420 | ₩10,870 | +2.07% | 225.5만 |
|---|
| 2025.10.16 | ₩10,250 | ₩10,700 | ₩10,250 | ₩10,630 | +3.71% | 56.6만 |
|---|
| 2025.10.15 | ₩10,320 | ₩10,350 | ₩10,100 | ₩10,330 | +0.10% | 14.3만 |
|---|
| 2025.10.14 | ₩10,200 | ₩10,480 | ₩10,140 | ₩10,220 | +0.20% | 32.8만 |
|---|
| 2025.10.13 | ₩9,860 | ₩10,300 | ₩9,840 | ₩10,250 | +3.96% | 18.6만 |
|---|
| 2025.10.10 | ₩10,000 | ₩10,120 | ₩9,800 | ₩10,120 | +1.20% | 17.1만 |
|---|