시장 데이터를 불러오는 중
전체 종목
아세아시멘트 과거 주가
183190.KS · KOSPI
주요 제품·사업: 시멘트, 레미콘, 몰탈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
183190.KS · KOSPI
주요 제품·사업: 시멘트, 레미콘, 몰탈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩10,030 | ₩10,030 | ₩9,620 | ₩9,750 | -2.79% | 3만 |
| 2026.10.08 | ₩9,990 | ₩10,060 | ₩9,890 | ₩9,950 | -0.40% | 3.1만 |
| 2026.10.07 | ₩10,130 | ₩10,130 | ₩9,870 | ₩9,960 | -1.68% | 3.4만 |
| 2026.10.06 | ₩10,100 | ₩10,180 | ₩9,910 | ₩9,950 | -1.49% | 4.4만 |
| 2026.10.02 | ₩10,210 | ₩10,220 | ₩10,070 | ₩10,100 | -1.08% | 2.1만 |
| 2026.10.01 | ₩10,350 | ₩10,380 | ₩10,010 | ₩10,100 | -2.42% | 4만 |
| 2026.09.30 | ₩10,330 | ₩10,540 | ₩10,260 | ₩10,270 | -0.58% | 1.5만 |
| 2026.09.29 | ₩10,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,240 |
| ₩10,320 |
| -1.53% |
| 2.4만 |
| 2026.09.28 | ₩10,660 | ₩10,660 | ₩10,360 | ₩10,480 | -1.69% | 3.4만 |
|---|
| 2026.09.23 | ₩10,560 | ₩10,560 | ₩10,370 | ₩10,420 | -1.33% | 1.7만 |
|---|
| 2026.09.22 | ₩10,700 | ₩10,720 | ₩10,460 | ₩10,500 | -1.87% | 1.4만 |
|---|
| 2026.09.21 | ₩10,920 | ₩10,920 | ₩10,510 | ₩10,530 | -3.57% | 1.9만 |
|---|
| 2026.09.18 | ₩10,760 | ₩10,970 | ₩10,460 | ₩10,850 | +0.84% | 3.4만 |
|---|
| 2026.09.17 | ₩10,470 | ₩10,770 | ₩10,200 | ₩10,530 | +0.57% | 1.7만 |
|---|
| 2026.09.16 | ₩10,540 | ₩10,540 | ₩10,200 | ₩10,330 | -1.99% | 2.4만 |
|---|
| 2026.09.15 | ₩10,480 | ₩10,570 | ₩10,270 | ₩10,380 | -0.95% | 3.2만 |
|---|
| 2026.09.14 | ₩10,610 | ₩10,770 | ₩10,420 | ₩10,590 | -0.19% | 2.5만 |
|---|
| 2026.09.11 | ₩10,600 | ₩10,800 | ₩10,530 | ₩10,710 | +1.04% | 3.3만 |
|---|
| 2026.09.10 | ₩10,860 | ₩10,860 | ₩10,430 | ₩10,600 | -2.39% | 13.7만 |
|---|
| 2026.09.09 | ₩10,930 | ₩11,030 | ₩10,690 | ₩10,760 | -1.56% | 3.4만 |
|---|
| 2026.09.08 | ₩10,890 | ₩11,060 | ₩10,860 | ₩10,900 | +0.09% | 2.7만 |
|---|
| 2026.09.07 | ₩10,950 | ₩10,970 | ₩10,790 | ₩10,920 | -0.27% | 4만 |
|---|
| 2026.09.04 | ₩10,730 | ₩10,860 | ₩10,470 | ₩10,790 | +0.56% | 4.7만 |
|---|
| 2026.09.03 | ₩10,620 | ₩10,870 | ₩10,460 | ₩10,780 | +1.51% | 5.8만 |
|---|
| 2026.09.02 | ₩11,070 | ₩11,070 | ₩10,370 | ₩10,440 | -5.69% | 10.4만 |
|---|
| 2026.09.01 | ₩11,310 | ₩11,580 | ₩10,990 | ₩11,070 | -2.12% | 6.8만 |
|---|
| 2026.08.31 | ₩11,050 | ₩11,560 | ₩10,830 | ₩11,430 | +3.44% | 16.1만 |
|---|
| 2026.08.28 | ₩10,670 | ₩11,150 | ₩10,420 | ₩11,050 | +3.56% | 7.7만 |
|---|
| 2026.08.27 | ₩10,400 | ₩10,600 | ₩10,390 | ₩10,550 | +1.44% | 5.1만 |
|---|
| 2026.08.26 | ₩10,110 | ₩10,380 | ₩10,060 | ₩10,370 | +2.57% | 4.2만 |
|---|
| 2026.08.25 | ₩10,050 | ₩10,160 | ₩9,890 | ₩10,140 | +0.90% | 2.9만 |
|---|
| 2026.08.24 | ₩9,940 | ₩10,080 | ₩9,760 | ₩10,040 | +1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩9,790 | ₩9,990 | ₩9,520 | ₩9,770 | -0.20% | 3.8만 |
|---|
| 2026.08.20 | ₩9,680 | ₩10,090 | ₩9,620 | ₩9,780 | +1.03% | 7.6만 |
|---|
| 2026.08.19 | ₩9,710 | ₩9,750 | ₩9,500 | ₩9,550 | -1.65% | 3.4만 |
|---|
| 2026.08.18 | ₩10,000 | ₩10,160 | ₩9,680 | ₩9,770 | -2.30% | 5.9만 |
|---|
| 2026.08.14 | ₩9,600 | ₩9,950 | ₩9,600 | ₩9,950 | +3.65% | 4.7만 |
|---|
| 2026.08.13 | ₩9,490 | ₩9,600 | ₩9,390 | ₩9,570 | +0.84% | 2.5만 |
|---|
| 2026.08.12 | ₩9,460 | ₩9,520 | ₩9,370 | ₩9,390 | -0.74% | 3만 |
|---|
| 2026.08.11 | ₩9,460 | ₩9,580 | ₩9,390 | ₩9,500 | +0.42% | 4.4만 |
|---|
| 2026.08.10 | ₩9,390 | ₩9,470 | ₩9,270 | ₩9,450 | +0.64% | 3.1만 |
|---|
| 2026.08.07 | ₩9,400 | ₩9,400 | ₩9,180 | ₩9,390 | -0.11% | 2.8만 |
|---|
| 2026.08.06 | ₩9,290 | ₩9,380 | ₩9,100 | ₩9,350 | +0.65% | 1.6만 |
|---|
| 2026.08.05 | ₩9,220 | ₩9,370 | ₩9,140 | ₩9,190 | -0.33% | 2.3만 |
|---|
| 2026.08.04 | ₩8,920 | ₩9,150 | ₩8,910 | ₩9,090 | +1.91% | 2.4만 |
|---|
| 2026.08.03 | ₩8,920 | ₩9,120 | ₩8,890 | ₩8,890 | -0.34% | 3.6만 |
|---|
| 2026.07.31 | ₩8,830 | ₩8,990 | ₩8,680 | ₩8,900 | +0.79% | 4.4만 |
|---|
| 2026.07.30 | ₩8,310 | ₩8,980 | ₩8,310 | ₩8,730 | +5.05% | 4.5만 |
|---|
| 2026.07.29 | ₩8,810 | ₩9,050 | ₩8,340 | ₩8,580 | -2.61% | 11.6만 |
|---|
| 2026.07.28 | ₩9,170 | ₩9,330 | ₩8,870 | ₩8,880 | -3.16% | 4.7만 |
|---|
| 2026.07.27 | ₩9,190 | ₩9,400 | ₩9,140 | ₩9,260 | +0.76% | 2.7만 |
|---|
| 2026.07.24 | ₩9,150 | ₩9,360 | ₩9,100 | ₩9,100 | -0.55% | 2.3만 |
|---|
| 2026.07.23 | ₩8,980 | ₩9,280 | ₩8,980 | ₩9,240 | +2.90% | 3.2만 |
|---|
| 2026.07.22 | ₩9,010 | ₩9,140 | ₩8,960 | ₩8,970 | -0.44% | 1.7만 |
|---|
| 2026.07.21 | ₩9,060 | ₩9,110 | ₩8,870 | ₩8,950 | -1.21% | 3.2만 |
|---|
| 2026.07.20 | ₩9,140 | ₩9,160 | ₩8,940 | ₩9,060 | -0.88% | 3.1만 |
|---|
| 2026.07.16 | ₩9,340 | ₩9,340 | ₩9,070 | ₩9,070 | -2.89% | 4.5만 |
|---|
| 2026.07.15 | ₩9,280 | ₩9,450 | ₩9,220 | ₩9,220 | -0.65% | 3.9만 |
|---|
| 2026.07.14 | ₩9,120 | ₩9,260 | ₩8,990 | ₩9,250 | +1.43% | 4만 |
|---|
| 2026.07.13 | ₩9,490 | ₩9,560 | ₩9,100 | ₩9,100 | -4.11% | 8.8만 |
|---|
| 2026.07.10 | ₩9,360 | ₩9,540 | ₩9,120 | ₩9,350 | -0.11% | 14.9만 |
|---|
| 2026.07.09 | ₩9,070 | ₩9,470 | ₩9,070 | ₩9,220 | +1.65% | 7.1만 |
|---|
| 2026.07.08 | ₩9,220 | ₩9,450 | ₩9,200 | ₩9,370 | +1.63% | 5.9만 |
|---|
| 2026.07.07 | ₩9,950 | ₩9,950 | ₩9,160 | ₩9,310 | -6.43% | 12.6만 |
|---|
| 2026.07.06 | ₩9,400 | ₩9,620 | ₩9,250 | ₩9,600 | +2.13% | 4.1만 |
|---|
| 2026.07.03 | ₩9,220 | ₩9,350 | ₩8,980 | ₩9,350 | +1.41% | 14.5만 |
|---|
| 2026.07.02 | ₩9,600 | ₩9,690 | ₩8,900 | ₩9,350 | -2.60% | 12.2만 |
|---|
| 2026.07.01 | ₩9,230 | ₩9,960 | ₩8,990 | ₩9,700 | +5.09% | 18만 |
|---|
| 2026.06.30 | ₩9,500 | ₩9,580 | ₩9,150 | ₩9,230 | -2.84% | 16.7만 |
|---|
| 2026.06.29 | ₩10,700 | ₩10,700 | ₩9,300 | ₩10,370 | -3.08% | 66.3만 |
|---|
| 2026.06.26 | ₩8,670 | ₩8,880 | ₩8,520 | ₩8,660 | -0.12% | 7.8만 |
|---|
| 2026.06.25 | ₩8,950 | ₩9,170 | ₩8,710 | ₩8,800 | -1.68% | 6만 |
|---|
| 2026.06.24 | ₩8,900 | ₩9,230 | ₩8,860 | ₩8,980 | +0.90% | 5.3만 |
|---|
| 2026.06.23 | ₩9,550 | ₩9,550 | ₩9,020 | ₩9,030 | -5.45% | 6.4만 |
|---|
| 2026.06.22 | ₩9,850 | ₩9,850 | ₩9,530 | ₩9,550 | -3.05% | 2.9만 |
|---|
| 2026.06.19 | ₩10,030 | ₩10,230 | ₩9,540 | ₩9,850 | -1.79% | 5.4만 |
|---|
| 2026.06.18 | ₩10,220 | ₩10,220 | ₩9,840 | ₩9,940 | -2.74% | 6.6만 |
|---|
| 2026.06.17 | ₩10,370 | ₩10,390 | ₩10,080 | ₩10,220 | -1.45% | 3.2만 |
|---|
| 2026.06.16 | ₩10,300 | ₩10,390 | ₩10,020 | ₩10,230 | -0.68% | 2.6만 |
|---|
| 2026.06.15 | ₩10,130 | ₩10,300 | ₩10,070 | ₩10,260 | +1.28% | 4.9만 |
|---|
| 2026.06.12 | ₩9,680 | ₩10,070 | ₩9,670 | ₩9,970 | +3.00% | 3.3만 |
|---|
| 2026.06.11 | ₩9,560 | ₩9,560 | ₩9,300 | ₩9,550 | -0.10% | 3.4만 |
|---|
| 2026.06.10 | ₩9,510 | ₩9,550 | ₩9,280 | ₩9,550 | +0.42% | 1 |
|---|
| 2026.06.09 | ₩9,010 | ₩9,510 | ₩9,010 | ₩9,510 | +5.55% | 4.4만 |
|---|
| 2026.06.08 | ₩9,220 | ₩9,300 | ₩9,050 | ₩9,050 | -1.84% | 5.9만 |
|---|
| 2026.06.05 | ₩9,500 | ₩9,680 | ₩9,340 | ₩9,570 | +0.74% | 4만 |
|---|
| 2026.06.04 | ₩9,510 | ₩9,980 | ₩9,440 | ₩9,550 | +0.42% | 4.5만 |
|---|
| 2026.06.02 | ₩9,760 | ₩9,800 | ₩9,510 | ₩9,520 | -2.46% | 5.5만 |
|---|
| 2026.06.01 | ₩9,960 | ₩10,040 | ₩9,790 | ₩9,790 | -1.71% | 4.6만 |
|---|
| 2026.05.29 | ₩10,000 | ₩10,080 | ₩9,760 | ₩9,960 | -0.40% | 4.6만 |
|---|
| 2026.05.28 | ₩10,070 | ₩10,070 | ₩9,810 | ₩9,900 | -1.69% | 4.6만 |
|---|
| 2026.05.27 | ₩10,170 | ₩10,190 | ₩9,950 | ₩10,000 | -1.67% | 8.9만 |
|---|
| 2026.05.26 | ₩10,330 | ₩10,380 | ₩10,100 | ₩10,170 | -1.55% | 6.4만 |
|---|
| 2026.05.22 | ₩10,260 | ₩10,390 | ₩10,200 | ₩10,320 | +0.58% | 4.3만 |
|---|
| 2026.05.21 | ₩10,480 | ₩10,500 | ₩10,070 | ₩10,170 | -2.96% | 6.7만 |
|---|
| 2026.05.20 | ₩10,550 | ₩10,870 | ₩10,120 | ₩10,240 | -2.94% | 9.5만 |
|---|
| 2026.05.19 | ₩10,650 | ₩10,800 | ₩10,390 | ₩10,470 | -1.69% | 10.9만 |
|---|
| 2026.05.18 | ₩10,760 | ₩10,910 | ₩10,390 | ₩10,660 | -0.93% | 8만 |
|---|
| 2026.05.15 | ₩11,040 | ₩11,040 | ₩10,600 | ₩10,630 | -3.71% | 8.5만 |
|---|
| 2026.05.14 | ₩10,860 | ₩10,980 | ₩10,750 | ₩10,930 | +0.64% | 7.6만 |
|---|
| 2026.05.13 | ₩11,140 | ₩11,140 | ₩10,740 | ₩10,850 | -2.60% | 8.6만 |
|---|
| 2026.05.12 | ₩11,250 | ₩11,350 | ₩10,870 | ₩11,140 | -0.98% | 7만 |
|---|
| 2026.05.11 | ₩11,560 | ₩11,560 | ₩11,240 | ₩11,330 | -1.99% | 5만 |
|---|
| 2026.05.08 | ₩11,320 | ₩11,570 | ₩11,320 | ₩11,560 | +2.12% | 5.1만 |
|---|
| 2026.05.07 | ₩11,630 | ₩11,630 | ₩11,310 | ₩11,550 | -0.69% | 5.4만 |
|---|
| 2026.05.06 | ₩11,670 | ₩11,690 | ₩11,200 | ₩11,340 | -2.83% | 7만 |
|---|
| 2026.05.04 | ₩11,800 | ₩12,180 | ₩11,550 | ₩11,660 | -1.19% | 8.2만 |
|---|
| 2026.04.30 | ₩12,090 | ₩12,160 | ₩11,730 | ₩11,730 | -2.98% | 9.6만 |
|---|
| 2026.04.29 | ₩12,150 | ₩12,150 | ₩11,850 | ₩12,100 | -0.41% | 6.9만 |
|---|
| 2026.04.28 | ₩11,960 | ₩12,170 | ₩11,940 | ₩12,010 | +0.42% | 6.3만 |
|---|
| 2026.04.27 | ₩11,830 | ₩12,460 | ₩11,730 | ₩12,090 | +2.20% | 16.9만 |
|---|
| 2026.04.24 | ₩11,750 | ₩11,840 | ₩11,670 | ₩11,750 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩11,760 | ₩11,870 | ₩11,650 | ₩11,680 | -0.68% | 6만 |
|---|
| 2026.04.22 | ₩11,650 | ₩11,850 | ₩11,540 | ₩11,700 | +0.43% | 4만 |
|---|
| 2026.04.21 | ₩11,700 | ₩11,760 | ₩11,530 | ₩11,610 | -0.77% | 8.6만 |
|---|
| 2026.04.20 | ₩11,600 | ₩11,740 | ₩11,430 | ₩11,460 | -1.21% | 17.2만 |
|---|
| 2026.04.17 | ₩11,950 | ₩12,020 | ₩11,640 | ₩11,790 | -1.34% | 16.6만 |
|---|
| 2026.04.16 | ₩11,840 | ₩12,000 | ₩11,100 | ₩11,940 | +0.84% | 16.6만 |
|---|
| 2026.04.15 | ₩13,830 | ₩13,830 | ₩11,600 | ₩11,690 | -15.47% | 72.8만 |
|---|
| 2026.04.14 | ₩11,160 | ₩11,810 | ₩11,020 | ₩11,810 | +5.82% | 13.9만 |
|---|
| 2026.04.13 | ₩11,230 | ₩11,230 | ₩10,990 | ₩11,140 | -0.80% | 7.4만 |
|---|
| 2026.04.10 | ₩11,210 | ₩11,440 | ₩11,060 | ₩11,310 | +0.89% | 10.4만 |
|---|
| 2026.04.09 | ₩11,280 | ₩11,280 | ₩10,870 | ₩10,910 | -3.28% | 5.1만 |
|---|
| 2026.04.08 | ₩10,700 | ₩11,410 | ₩10,460 | ₩11,270 | +5.33% | 17.1만 |
|---|
| 2026.04.07 | ₩10,700 | ₩10,700 | ₩10,320 | ₩10,470 | -2.15% | 8.2만 |
|---|
| 2026.04.06 | ₩10,610 | ₩10,840 | ₩10,440 | ₩10,450 | -1.51% | 11만 |
|---|
| 2026.04.03 | ₩10,680 | ₩10,680 | ₩10,400 | ₩10,490 | -1.78% | 10.5만 |
|---|
| 2026.04.02 | ₩10,990 | ₩10,990 | ₩10,400 | ₩10,450 | -4.91% | 9.8만 |
|---|
| 2026.04.01 | ₩10,540 | ₩10,900 | ₩10,540 | ₩10,830 | +2.75% | 12.3만 |
|---|
| 2026.03.31 | ₩10,900 | ₩10,900 | ₩10,380 | ₩10,380 | -4.77% | 11.2만 |
|---|
| 2026.03.30 | ₩11,060 | ₩11,200 | ₩10,750 | ₩10,870 | -1.72% | 8.6만 |
|---|
| 2026.03.27 | ₩11,570 | ₩11,570 | ₩11,140 | ₩11,240 | -2.85% | 11.1만 |
|---|
| 2026.03.26 | ₩11,990 | ₩11,990 | ₩11,470 | ₩11,570 | -3.50% | 12.1만 |
|---|
| 2026.03.25 | ₩12,320 | ₩12,330 | ₩11,800 | ₩11,850 | -3.81% | 13.5만 |
|---|
| 2026.03.24 | ₩12,600 | ₩12,620 | ₩11,940 | ₩12,110 | -3.89% | 11.3만 |
|---|
| 2026.03.23 | ₩13,290 | ₩13,360 | ₩12,220 | ₩12,250 | -7.83% | 17.2만 |
|---|
| 2026.03.20 | ₩12,120 | ₩12,800 | ₩11,950 | ₩12,800 | +5.61% | 14.3만 |
|---|
| 2026.03.19 | ₩12,200 | ₩12,250 | ₩11,890 | ₩11,990 | -1.72% | 5.3만 |
|---|
| 2026.03.18 | ₩12,260 | ₩12,940 | ₩12,000 | ₩12,150 | -0.90% | 6만 |
|---|
| 2026.03.17 | ₩11,910 | ₩12,630 | ₩11,830 | ₩11,910 | 0.00% | 6만 |
|---|
| 2026.03.16 | ₩12,120 | ₩12,120 | ₩11,450 | ₩11,870 | -2.06% | 5.2만 |
|---|
| 2026.03.13 | ₩12,020 | ₩12,090 | ₩11,700 | ₩12,030 | +0.08% | 3.4만 |
|---|
| 2026.03.12 | ₩12,040 | ₩12,060 | ₩11,830 | ₩12,040 | 0.00% | 5.3만 |
|---|
| 2026.03.11 | ₩12,000 | ₩12,480 | ₩11,750 | ₩12,050 | +0.42% | 7만 |
|---|
| 2026.03.10 | ₩11,800 | ₩11,980 | ₩11,340 | ₩11,930 | +1.10% | 7.5만 |
|---|
| 2026.03.09 | ₩11,780 | ₩11,780 | ₩11,170 | ₩11,350 | -3.65% | 13만 |
|---|
| 2026.03.06 | ₩11,750 | ₩11,890 | ₩11,600 | ₩11,810 | +0.51% | 7.8만 |
|---|
| 2026.03.05 | ₩11,950 | ₩11,950 | ₩11,630 | ₩11,790 | -1.34% | 8.3만 |
|---|
| 2026.03.04 | ₩12,000 | ₩12,330 | ₩11,050 | ₩11,290 | -5.92% | 20.7만 |
|---|
| 2026.03.03 | ₩12,650 | ₩12,960 | ₩12,200 | ₩12,330 | -2.53% | 12만 |
|---|
| 2026.02.27 | ₩12,840 | ₩13,070 | ₩12,510 | ₩12,680 | -1.25% | 7.7만 |
|---|
| 2026.02.26 | ₩13,100 | ₩13,130 | ₩12,790 | ₩12,830 | -2.06% | 7.3만 |
|---|
| 2026.02.25 | ₩13,220 | ₩13,400 | ₩13,010 | ₩13,120 | -0.76% | 10.7만 |
|---|
| 2026.02.24 | ₩13,400 | ₩13,490 | ₩13,000 | ₩13,220 | -1.34% | 13만 |
|---|
| 2026.02.23 | ₩13,380 | ₩13,600 | ₩13,300 | ₩13,480 | +0.75% | 12.2만 |
|---|
| 2026.02.20 | ₩13,420 | ₩13,650 | ₩13,370 | ₩13,560 | +1.04% | 7.2만 |
|---|
| 2026.02.19 | ₩13,660 | ₩13,720 | ₩13,250 | ₩13,530 | -0.95% | 5.3만 |
|---|
| 2026.02.13 | ₩13,480 | ₩13,700 | ₩13,400 | ₩13,540 | +0.45% | 6.2만 |
|---|
| 2026.02.12 | ₩13,520 | ₩13,830 | ₩13,400 | ₩13,670 | +1.11% | 5.6만 |
|---|
| 2026.02.11 | ₩13,750 | ₩13,760 | ₩13,370 | ₩13,670 | -0.58% | 7.4만 |
|---|
| 2026.02.10 | ₩13,000 | ₩13,760 | ₩12,860 | ₩13,740 | +5.69% | 13만 |
|---|
| 2026.02.09 | ₩13,200 | ₩13,240 | ₩12,850 | ₩12,990 | -1.59% | 7.3만 |
|---|
| 2026.02.06 | ₩12,910 | ₩12,910 | ₩12,290 | ₩12,880 | -0.23% | 7.7만 |
|---|
| 2026.02.05 | ₩13,240 | ₩13,400 | ₩12,780 | ₩13,030 | -1.59% | 12.7만 |
|---|
| 2026.02.04 | ₩12,960 | ₩13,320 | ₩12,810 | ₩13,320 | +2.78% | 10.3만 |
|---|
| 2026.02.03 | ₩12,820 | ₩13,120 | ₩12,570 | ₩13,050 | +1.79% | 15.5만 |
|---|
| 2026.02.02 | ₩12,470 | ₩12,960 | ₩12,270 | ₩12,460 | -0.08% | 14.8만 |
|---|
| 2026.01.30 | ₩12,360 | ₩12,580 | ₩11,850 | ₩12,520 | +1.29% | 13.3만 |
|---|
| 2026.01.29 | ₩12,470 | ₩12,650 | ₩11,990 | ₩12,400 | -0.56% | 8.1만 |
|---|
| 2026.01.28 | ₩11,910 | ₩12,550 | ₩11,910 | ₩12,470 | +4.70% | 16.9만 |
|---|
| 2026.01.27 | ₩11,620 | ₩11,950 | ₩11,600 | ₩11,880 | +2.24% | 12.5만 |
|---|
| 2026.01.26 | ₩11,820 | ₩12,000 | ₩11,640 | ₩11,690 | -1.10% | 12.4만 |
|---|
| 2026.01.23 | ₩11,800 | ₩12,050 | ₩11,730 | ₩11,920 | +1.02% | 13.8만 |
|---|
| 2026.01.22 | ₩11,650 | ₩11,840 | ₩11,650 | ₩11,720 | +0.60% | 6.8만 |
|---|
| 2026.01.21 | ₩11,610 | ₩11,810 | ₩11,490 | ₩11,600 | -0.09% | 7만 |
|---|
| 2026.01.20 | ₩11,800 | ₩11,980 | ₩11,660 | ₩11,860 | +0.51% | 4.8만 |
|---|
| 2026.01.19 | ₩11,820 | ₩11,930 | ₩11,650 | ₩11,800 | -0.17% | 7.4만 |
|---|
| 2026.01.16 | ₩11,890 | ₩11,910 | ₩11,680 | ₩11,880 | -0.08% | 4.3만 |
|---|
| 2026.01.15 | ₩11,830 | ₩12,160 | ₩11,650 | ₩11,890 | +0.51% | 6.5만 |
|---|
| 2026.01.14 | ₩12,040 | ₩12,100 | ₩11,790 | ₩11,930 | -0.91% | 3.9만 |
|---|
| 2026.01.13 | ₩12,360 | ₩12,410 | ₩11,880 | ₩11,900 | -3.72% | 6.8만 |
|---|
| 2026.01.12 | ₩11,680 | ₩12,520 | ₩11,680 | ₩12,360 | +5.82% | 13.5만 |
|---|
| 2026.01.09 | ₩11,470 | ₩11,890 | ₩11,470 | ₩11,680 | +1.83% | 5.7만 |
|---|
| 2026.01.08 | ₩11,770 | ₩11,930 | ₩11,490 | ₩11,510 | -2.21% | 5.9만 |
|---|
| 2026.01.07 | ₩11,800 | ₩12,160 | ₩11,650 | ₩11,770 | -0.25% | 6.9만 |
|---|
| 2026.01.06 | ₩11,660 | ₩12,190 | ₩11,610 | ₩11,820 | +1.37% | 6.8만 |
|---|
| 2026.01.05 | ₩11,930 | ₩12,010 | ₩11,220 | ₩11,700 | -1.93% | 6만 |
|---|
| 2026.01.02 | ₩12,050 | ₩12,440 | ₩11,870 | ₩12,000 | -0.41% | 3.4만 |
|---|
| 2025.12.30 | ₩11,990 | ₩12,220 | ₩11,940 | ₩12,020 | +0.25% | 5만 |
|---|
| 2025.12.29 | ₩12,260 | ₩12,530 | ₩11,910 | ₩11,970 | -2.37% | 10.2만 |
|---|
| 2025.12.26 | ₩12,610 | ₩12,720 | ₩12,310 | ₩12,550 | -0.48% | 8.5만 |
|---|
| 2025.12.24 | ₩12,700 | ₩12,700 | ₩12,360 | ₩12,600 | -0.79% | 7.3만 |
|---|
| 2025.12.23 | ₩12,720 | ₩12,830 | ₩12,590 | ₩12,700 | -0.16% | 10만 |
|---|
| 2025.12.22 | ₩12,660 | ₩12,780 | ₩12,570 | ₩12,720 | +0.47% | 10.5만 |
|---|
| 2025.12.19 | ₩12,600 | ₩12,760 | ₩12,430 | ₩12,660 | +0.48% | 21.1만 |
|---|
| 2025.12.18 | ₩12,610 | ₩12,700 | ₩12,370 | ₩12,600 | -0.08% | 14.8만 |
|---|
| 2025.12.17 | ₩12,400 | ₩12,790 | ₩12,400 | ₩12,720 | +2.58% | 11.9만 |
|---|
| 2025.12.16 | ₩12,300 | ₩12,680 | ₩12,300 | ₩12,520 | +1.79% | 17.6만 |
|---|
| 2025.12.15 | ₩12,900 | ₩12,900 | ₩12,370 | ₩12,500 | -3.10% | 23만 |
|---|
| 2025.12.12 | ₩12,580 | ₩12,990 | ₩12,230 | ₩12,750 | +1.35% | 94.5만 |
|---|
| 2025.12.11 | ₩11,900 | ₩14,170 | ₩11,770 | ₩12,420 | +4.37% | 321.8만 |
|---|
| 2025.12.10 | ₩12,030 | ₩12,030 | ₩11,810 | ₩11,840 | -1.58% | 3.6만 |
|---|
| 2025.12.09 | ₩11,850 | ₩12,150 | ₩11,720 | ₩11,900 | +0.42% | 6.7만 |
|---|
| 2025.12.08 | ₩12,130 | ₩12,140 | ₩11,800 | ₩11,830 | -2.47% | 6.3만 |
|---|
| 2025.12.05 | ₩11,730 | ₩12,200 | ₩11,700 | ₩12,130 | +3.41% | 6.6만 |
|---|
| 2025.12.04 | ₩12,020 | ₩12,050 | ₩11,610 | ₩11,720 | -2.50% | 6.9만 |
|---|
| 2025.12.03 | ₩11,660 | ₩12,040 | ₩11,630 | ₩12,010 | +3.00% | 5.5만 |
|---|
| 2025.12.02 | ₩11,570 | ₩11,790 | ₩11,530 | ₩11,610 | +0.35% | 3만 |
|---|
| 2025.12.01 | ₩12,000 | ₩12,050 | ₩11,570 | ₩11,570 | -3.58% | 6.9만 |
|---|
| 2025.11.28 | ₩11,900 | ₩12,010 | ₩11,810 | ₩11,960 | +0.50% | 4만 |
|---|
| 2025.11.27 | ₩11,980 | ₩11,980 | ₩11,710 | ₩11,800 | -1.50% | 4.4만 |
|---|
| 2025.11.26 | ₩11,470 | ₩11,970 | ₩11,470 | ₩11,890 | +3.66% | 5.5만 |
|---|
| 2025.11.25 | ₩11,660 | ₩11,900 | ₩11,360 | ₩11,430 | -1.97% | 6.2만 |
|---|
| 2025.11.24 | ₩11,640 | ₩12,300 | ₩11,500 | ₩11,590 | -0.43% | 6.5만 |
|---|
| 2025.11.21 | ₩11,750 | ₩11,900 | ₩11,610 | ₩11,640 | -0.94% | 4.9만 |
|---|
| 2025.11.20 | ₩11,890 | ₩12,050 | ₩11,850 | ₩11,960 | +0.59% | 3.5만 |
|---|
| 2025.11.19 | ₩12,000 | ₩12,200 | ₩11,650 | ₩11,890 | -0.92% | 4.5만 |
|---|
| 2025.11.18 | ₩12,110 | ₩12,110 | ₩11,800 | ₩11,800 | -2.56% | 6.4만 |
|---|
| 2025.11.17 | ₩12,300 | ₩12,360 | ₩11,800 | ₩12,110 | -1.54% | 14.1만 |
|---|
| 2025.11.14 | ₩12,690 | ₩12,690 | ₩12,340 | ₩12,350 | -2.68% | 7.6만 |
|---|
| 2025.11.13 | ₩12,920 | ₩12,920 | ₩12,620 | ₩12,700 | -1.70% | 4.5만 |
|---|
| 2025.11.12 | ₩12,740 | ₩12,970 | ₩12,690 | ₩12,860 | +0.94% | 9.9만 |
|---|
| 2025.11.11 | ₩12,310 | ₩12,750 | ₩12,310 | ₩12,730 | +3.41% | 7.7만 |
|---|
| 2025.11.10 | ₩12,170 | ₩12,640 | ₩12,030 | ₩12,400 | +1.89% | 12.3만 |
|---|
| 2025.11.07 | ₩11,930 | ₩12,230 | ₩11,780 | ₩12,190 | +2.18% | 9.9만 |
|---|
| 2025.11.06 | ₩12,120 | ₩12,120 | ₩11,720 | ₩11,930 | -1.57% | 7.4만 |
|---|
| 2025.11.05 | ₩12,090 | ₩12,090 | ₩11,610 | ₩11,940 | -1.24% | 11.2만 |
|---|
| 2025.11.04 | ₩12,130 | ₩12,380 | ₩12,050 | ₩12,090 | -0.33% | 8.1만 |
|---|
| 2025.11.03 | ₩12,590 | ₩12,590 | ₩12,060 | ₩12,130 | -3.65% | 11만 |
|---|
| 2025.10.31 | ₩12,240 | ₩12,250 | ₩12,120 | ₩12,200 | -0.33% | 6.4만 |
|---|
| 2025.10.30 | ₩12,390 | ₩12,440 | ₩12,100 | ₩12,250 | -1.13% | 10.7만 |
|---|
| 2025.10.29 | ₩12,550 | ₩12,600 | ₩12,330 | ₩12,390 | -1.27% | 11만 |
|---|
| 2025.10.28 | ₩12,600 | ₩12,670 | ₩12,310 | ₩12,430 | -1.35% | 8.2만 |
|---|
| 2025.10.27 | ₩12,300 | ₩12,550 | ₩12,230 | ₩12,420 | +0.98% | 12만 |
|---|
| 2025.10.24 | ₩12,260 | ₩12,530 | ₩12,150 | ₩12,290 | +0.24% | 10.9만 |
|---|
| 2025.10.23 | ₩12,490 | ₩12,560 | ₩12,270 | ₩12,300 | -1.52% | 7.6만 |
|---|
| 2025.10.22 | ₩12,450 | ₩12,500 | ₩12,210 | ₩12,490 | +0.32% | 5.8만 |
|---|
| 2025.10.21 | ₩12,560 | ₩12,650 | ₩11,800 | ₩12,450 | -0.88% | 12.7만 |
|---|
| 2025.10.20 | ₩12,520 | ₩12,600 | ₩12,220 | ₩12,560 | +0.32% | 7.1만 |
|---|
| 2025.10.17 | ₩12,410 | ₩12,790 | ₩12,410 | ₩12,480 | +0.56% | 10.2만 |
|---|
| 2025.10.16 | ₩12,500 | ₩12,570 | ₩12,300 | ₩12,380 | -0.96% | 6.5만 |
|---|
| 2025.10.15 | ₩12,350 | ₩12,530 | ₩12,050 | ₩12,370 | +0.16% | 6.9만 |
|---|
| 2025.10.14 | ₩12,230 | ₩12,310 | ₩11,940 | ₩12,010 | -1.80% | 9.1만 |
|---|
| 2025.10.13 | ₩11,870 | ₩12,290 | ₩11,860 | ₩12,230 | +3.03% | 7.1만 |
|---|