시장 데이터를 불러오는 중
전체 종목
종근당 과거 주가
185750.KS · KOSPI
주요 제품·사업: 딜라트렌,리피로우
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
185750.KS · KOSPI
주요 제품·사업: 딜라트렌,리피로우
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩65,800 | ₩66,500 | ₩65,200 | ₩65,900 | +0.15% | 1.7만 |
| 2026.10.07 | ₩65,700 | ₩66,700 | ₩65,700 | ₩66,200 | +0.76% | 1.4만 |
| 2026.10.06 | ₩65,600 | ₩66,000 | ₩65,100 | ₩65,700 | +0.15% | 9.3천 |
| 2026.10.02 | ₩65,500 | ₩65,500 | ₩64,500 | ₩65,200 | -0.46% | 1.2만 |
| 2026.10.01 | ₩64,700 | ₩65,400 | ₩64,100 | ₩65,200 | +0.77% | 1.5만 |
| 2026.09.30 | ₩64,800 | ₩64,800 | ₩64,100 | ₩64,200 | -0.93% | 2만 |
| 2026.09.29 | ₩65,400 | ₩65,400 | ₩64,000 | ₩64,400 | -1.53% | 2.3만 |
| 2026.09.28 | ₩65,400 | ₩65,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,600 |
| ₩65,400 |
| 0.00% |
| 2.5만 |
| 2026.09.23 | ₩64,000 | ₩65,400 | ₩64,000 | ₩64,900 | +1.41% | 1.6만 |
|---|
| 2026.09.22 | ₩64,600 | ₩65,200 | ₩63,600 | ₩64,600 | 0.00% | 2.1만 |
|---|
| 2026.09.21 | ₩64,100 | ₩64,800 | ₩63,800 | ₩64,600 | +0.78% | 1.4만 |
|---|
| 2026.09.18 | ₩65,700 | ₩65,900 | ₩63,800 | ₩63,800 | -2.89% | 4만 |
|---|
| 2026.09.17 | ₩65,600 | ₩65,800 | ₩65,100 | ₩65,400 | -0.30% | 1.1만 |
|---|
| 2026.09.16 | ₩65,600 | ₩66,200 | ₩65,100 | ₩65,600 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩66,100 | ₩66,800 | ₩65,800 | ₩65,900 | -0.30% | 1.2만 |
|---|
| 2026.09.14 | ₩66,200 | ₩66,800 | ₩65,900 | ₩66,500 | +0.45% | 1.5만 |
|---|
| 2026.09.11 | ₩66,700 | ₩67,100 | ₩66,200 | ₩66,800 | +0.15% | 1.5만 |
|---|
| 2026.09.10 | ₩66,900 | ₩68,000 | ₩66,200 | ₩68,000 | +1.64% | 2.2만 |
|---|
| 2026.09.09 | ₩67,900 | ₩67,900 | ₩67,200 | ₩67,500 | -0.59% | 1.1만 |
|---|
| 2026.09.08 | ₩68,900 | ₩68,900 | ₩67,700 | ₩67,800 | -1.60% | 1.1만 |
|---|
| 2026.09.07 | ₩68,100 | ₩68,900 | ₩67,700 | ₩68,400 | +0.44% | 1.4만 |
|---|
| 2026.09.04 | ₩68,500 | ₩68,500 | ₩67,500 | ₩68,000 | -0.73% | 1.7만 |
|---|
| 2026.09.03 | ₩69,500 | ₩70,500 | ₩67,600 | ₩68,200 | -1.87% | 2.4만 |
|---|
| 2026.09.02 | ₩68,800 | ₩70,900 | ₩67,300 | ₩69,300 | +0.73% | 8.9만 |
|---|
| 2026.09.01 | ₩68,000 | ₩69,200 | ₩68,000 | ₩68,800 | +1.18% | 1.6만 |
|---|
| 2026.08.31 | ₩68,800 | ₩68,800 | ₩67,000 | ₩68,400 | -0.58% | 1.7만 |
|---|
| 2026.08.28 | ₩66,900 | ₩68,500 | ₩66,700 | ₩68,500 | +2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩69,100 | ₩69,400 | ₩66,600 | ₩67,100 | -2.89% | 1.8만 |
|---|
| 2026.08.26 | ₩68,100 | ₩69,300 | ₩67,800 | ₩68,800 | +1.03% | 1.9만 |
|---|
| 2026.08.25 | ₩68,400 | ₩68,500 | ₩66,800 | ₩67,500 | -1.32% | 1.5만 |
|---|
| 2026.08.24 | ₩67,000 | ₩69,100 | ₩66,200 | ₩69,100 | +3.13% | 2만 |
|---|
| 2026.08.21 | ₩66,700 | ₩67,200 | ₩65,800 | ₩66,900 | +0.30% | 2.4만 |
|---|
| 2026.08.20 | ₩68,000 | ₩68,700 | ₩67,000 | ₩67,200 | -1.18% | 1.7만 |
|---|
| 2026.08.19 | ₩66,500 | ₩67,400 | ₩65,000 | ₩67,200 | +1.05% | 2.2만 |
|---|
| 2026.08.18 | ₩68,300 | ₩68,800 | ₩66,000 | ₩66,700 | -2.34% | 2.5만 |
|---|
| 2026.08.14 | ₩68,200 | ₩69,300 | ₩67,500 | ₩68,300 | +0.15% | 2.6만 |
|---|
| 2026.08.13 | ₩69,100 | ₩69,600 | ₩67,700 | ₩68,200 | -1.30% | 3.8만 |
|---|
| 2026.08.12 | ₩71,000 | ₩71,200 | ₩69,100 | ₩69,100 | -2.68% | 2.7만 |
|---|
| 2026.08.11 | ₩70,700 | ₩72,500 | ₩70,000 | ₩71,100 | +0.57% | 2.2만 |
|---|
| 2026.08.10 | ₩70,400 | ₩71,100 | ₩69,400 | ₩70,600 | +0.28% | 1.3만 |
|---|
| 2026.08.07 | ₩69,000 | ₩70,500 | ₩68,200 | ₩70,500 | +2.17% | 2.5만 |
|---|
| 2026.08.06 | ₩67,600 | ₩68,800 | ₩66,800 | ₩68,800 | +1.78% | 1.7만 |
|---|
| 2026.08.05 | ₩67,500 | ₩69,300 | ₩67,100 | ₩67,500 | 0.00% | 1.7만 |
|---|
| 2026.08.04 | ₩65,400 | ₩69,500 | ₩65,400 | ₩67,500 | +3.21% | 2.8만 |
|---|
| 2026.08.03 | ₩65,500 | ₩67,400 | ₩64,600 | ₩66,300 | +1.22% | 2.4만 |
|---|
| 2026.07.31 | ₩67,200 | ₩68,400 | ₩65,900 | ₩66,900 | -0.45% | 2.5만 |
|---|
| 2026.07.30 | ₩65,600 | ₩68,150 | ₩65,000 | ₩67,200 | +2.44% | 3.1만 |
|---|
| 2026.07.29 | ₩67,500 | ₩69,300 | ₩64,400 | ₩65,600 | -2.81% | 2.5만 |
|---|
| 2026.07.28 | ₩67,500 | ₩68,600 | ₩66,500 | ₩67,500 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩69,400 | ₩70,000 | ₩68,300 | ₩68,600 | -1.15% | 1.2만 |
|---|
| 2026.07.24 | ₩67,000 | ₩69,500 | ₩67,000 | ₩68,600 | +2.39% | 1.9만 |
|---|
| 2026.07.23 | ₩65,500 | ₩67,600 | ₩65,500 | ₩67,500 | +3.05% | 2.4만 |
|---|
| 2026.07.22 | ₩66,400 | ₩67,300 | ₩65,800 | ₩66,100 | -0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩66,100 | ₩66,700 | ₩65,000 | ₩66,000 | -0.15% | 1.6만 |
|---|
| 2026.07.20 | ₩69,000 | ₩69,100 | ₩65,500 | ₩66,700 | -3.33% | 1.7만 |
|---|
| 2026.07.16 | ₩67,900 | ₩69,300 | ₩66,900 | ₩68,300 | +0.59% | 1.5만 |
|---|
| 2026.07.15 | ₩67,900 | ₩68,900 | ₩67,200 | ₩67,900 | 0.00% | 2.3만 |
|---|
| 2026.07.14 | ₩70,900 | ₩70,900 | ₩67,000 | ₩67,000 | -5.50% | 2.4만 |
|---|
| 2026.07.13 | ₩70,400 | ₩71,500 | ₩69,100 | ₩70,400 | 0.00% | 2.1만 |
|---|
| 2026.07.10 | ₩70,900 | ₩71,900 | ₩70,000 | ₩70,200 | -0.99% | 2.8만 |
|---|
| 2026.07.09 | ₩70,000 | ₩71,000 | ₩67,300 | ₩69,800 | -0.29% | 6.9만 |
|---|
| 2026.07.08 | ₩71,000 | ₩71,000 | ₩68,100 | ₩69,600 | -1.97% | 2.1만 |
|---|
| 2026.07.07 | ₩69,300 | ₩71,400 | ₩68,200 | ₩70,200 | +1.30% | 2.4만 |
|---|
| 2026.07.06 | ₩69,700 | ₩69,800 | ₩67,800 | ₩69,100 | -0.86% | 1.8만 |
|---|
| 2026.07.03 | ₩69,500 | ₩69,600 | ₩67,500 | ₩69,000 | -0.72% | 2.5만 |
|---|
| 2026.07.02 | ₩67,700 | ₩69,200 | ₩65,700 | ₩68,500 | +1.18% | 3만 |
|---|
| 2026.07.01 | ₩67,500 | ₩68,500 | ₩66,400 | ₩67,700 | +0.30% | 1.8만 |
|---|
| 2026.06.30 | ₩68,300 | ₩68,900 | ₩66,000 | ₩66,200 | -3.07% | 1.9만 |
|---|
| 2026.06.29 | ₩64,100 | ₩68,900 | ₩64,100 | ₩68,900 | +7.49% | 2.4만 |
|---|
| 2026.06.26 | ₩66,400 | ₩66,900 | ₩63,000 | ₩64,100 | -3.46% | 2.4만 |
|---|
| 2026.06.25 | ₩67,000 | ₩69,100 | ₩66,700 | ₩66,700 | -0.45% | 7.4만 |
|---|
| 2026.06.24 | ₩66,300 | ₩68,400 | ₩65,800 | ₩67,300 | +1.51% | 3.7만 |
|---|
| 2026.06.23 | ₩68,300 | ₩68,800 | ₩66,600 | ₩66,900 | -2.05% | 4만 |
|---|
| 2026.06.22 | ₩70,000 | ₩70,400 | ₩67,650 | ₩68,200 | -2.57% | 3.5만 |
|---|
| 2026.06.19 | ₩70,500 | ₩71,300 | ₩68,800 | ₩69,900 | -0.85% | 5.1만 |
|---|
| 2026.06.18 | ₩72,500 | ₩74,200 | ₩70,400 | ₩71,100 | -1.93% | 4.8만 |
|---|
| 2026.06.17 | ₩73,900 | ₩74,800 | ₩72,200 | ₩73,000 | -1.22% | 2.9만 |
|---|
| 2026.06.16 | ₩72,800 | ₩74,000 | ₩72,400 | ₩73,900 | +1.51% | 2.9만 |
|---|
| 2026.06.15 | ₩72,400 | ₩73,000 | ₩71,500 | ₩71,700 | -0.97% | 2.4만 |
|---|
| 2026.06.12 | ₩70,400 | ₩72,200 | ₩70,200 | ₩70,800 | +0.57% | 3.6만 |
|---|
| 2026.06.11 | ₩68,700 | ₩70,400 | ₩67,900 | ₩69,800 | +1.60% | 8만 |
|---|
| 2026.06.10 | ₩70,000 | ₩70,900 | ₩68,700 | ₩70,500 | +0.71% | 5 |
|---|
| 2026.06.09 | ₩70,500 | ₩72,500 | ₩69,900 | ₩70,800 | +0.43% | 3.4만 |
|---|
| 2026.06.08 | ₩73,200 | ₩73,200 | ₩70,400 | ₩71,700 | -2.05% | 3.2만 |
|---|
| 2026.06.05 | ₩76,100 | ₩76,500 | ₩73,800 | ₩74,400 | -2.23% | 2.8만 |
|---|
| 2026.06.04 | ₩77,500 | ₩77,500 | ₩74,800 | ₩75,100 | -3.10% | 2.3만 |
|---|
| 2026.06.02 | ₩77,000 | ₩77,900 | ₩76,000 | ₩76,600 | -0.52% | 4.3만 |
|---|
| 2026.06.01 | ₩78,900 | ₩79,400 | ₩77,400 | ₩77,500 | -1.77% | 3.6만 |
|---|
| 2026.05.29 | ₩79,800 | ₩80,300 | ₩78,800 | ₩79,400 | -0.50% | 3.6만 |
|---|
| 2026.05.28 | ₩78,800 | ₩79,600 | ₩78,000 | ₩79,300 | +0.63% | 5.9만 |
|---|
| 2026.05.27 | ₩79,900 | ₩80,100 | ₩78,200 | ₩78,800 | -1.38% | 2.9만 |
|---|
| 2026.05.26 | ₩80,500 | ₩81,200 | ₩79,000 | ₩79,800 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩78,900 | ₩80,400 | ₩78,200 | ₩80,000 | +1.39% | 2.2만 |
|---|
| 2026.05.21 | ₩78,300 | ₩79,800 | ₩78,000 | ₩78,100 | -0.26% | 2.6만 |
|---|
| 2026.05.20 | ₩80,600 | ₩80,600 | ₩78,000 | ₩78,500 | -2.61% | 3.6만 |
|---|
| 2026.05.19 | ₩80,900 | ₩81,000 | ₩78,600 | ₩80,100 | -0.99% | 2.3만 |
|---|
| 2026.05.18 | ₩82,000 | ₩82,000 | ₩78,800 | ₩79,700 | -2.80% | 2.4만 |
|---|
| 2026.05.15 | ₩82,500 | ₩82,900 | ₩80,400 | ₩81,200 | -1.58% | 3.5만 |
|---|
| 2026.05.14 | ₩79,800 | ₩82,800 | ₩79,300 | ₩82,800 | +3.76% | 3만 |
|---|
| 2026.05.13 | ₩82,800 | ₩82,800 | ₩79,500 | ₩79,800 | -3.62% | 3만 |
|---|
| 2026.05.12 | ₩80,900 | ₩81,300 | ₩79,500 | ₩81,200 | +0.37% | 4.5만 |
|---|
| 2026.05.11 | ₩82,200 | ₩82,800 | ₩80,500 | ₩80,900 | -1.58% | 3.8만 |
|---|
| 2026.05.08 | ₩83,700 | ₩83,800 | ₩82,100 | ₩82,800 | -1.08% | 2.3만 |
|---|
| 2026.05.07 | ₩83,600 | ₩84,000 | ₩82,600 | ₩83,100 | -0.60% | 2.5만 |
|---|
| 2026.05.06 | ₩85,500 | ₩85,700 | ₩82,900 | ₩83,100 | -2.81% | 5.6만 |
|---|
| 2026.05.04 | ₩86,400 | ₩86,500 | ₩85,500 | ₩86,100 | -0.35% | 2.9만 |
|---|
| 2026.04.30 | ₩86,700 | ₩87,000 | ₩85,000 | ₩85,700 | -1.15% | 3.5만 |
|---|
| 2026.04.29 | ₩88,200 | ₩88,700 | ₩86,500 | ₩86,900 | -1.47% | 2.9만 |
|---|
| 2026.04.28 | ₩87,900 | ₩88,600 | ₩87,800 | ₩88,200 | +0.34% | 1.7만 |
|---|
| 2026.04.27 | ₩89,800 | ₩89,800 | ₩87,800 | ₩88,000 | -2.00% | 2.2만 |
|---|
| 2026.04.24 | ₩87,500 | ₩89,900 | ₩87,500 | ₩89,200 | +1.94% | 2.2만 |
|---|
| 2026.04.23 | ₩88,200 | ₩88,200 | ₩86,600 | ₩87,900 | -0.34% | 2.4만 |
|---|
| 2026.04.22 | ₩87,700 | ₩88,000 | ₩87,000 | ₩87,200 | -0.57% | 1.6만 |
|---|
| 2026.04.21 | ₩88,500 | ₩89,200 | ₩87,700 | ₩88,000 | -0.56% | 2.1만 |
|---|
| 2026.04.20 | ₩91,000 | ₩91,000 | ₩88,500 | ₩88,600 | -2.64% | 1.8만 |
|---|
| 2026.04.17 | ₩90,700 | ₩92,100 | ₩89,500 | ₩90,300 | -0.44% | 3.3만 |
|---|
| 2026.04.16 | ₩90,200 | ₩91,000 | ₩89,500 | ₩90,500 | +0.33% | 2.9만 |
|---|
| 2026.04.15 | ₩88,600 | ₩89,900 | ₩88,600 | ₩89,900 | +1.47% | 3.2만 |
|---|
| 2026.04.14 | ₩87,500 | ₩89,200 | ₩87,500 | ₩88,200 | +0.80% | 3.2만 |
|---|
| 2026.04.13 | ₩87,100 | ₩88,200 | ₩85,000 | ₩87,500 | +0.46% | 3.3만 |
|---|
| 2026.04.10 | ₩87,100 | ₩88,100 | ₩86,400 | ₩87,300 | +0.23% | 2.5만 |
|---|
| 2026.04.09 | ₩88,000 | ₩88,400 | ₩86,500 | ₩87,400 | -0.68% | 2.4만 |
|---|
| 2026.04.08 | ₩88,700 | ₩89,500 | ₩86,800 | ₩88,100 | -0.68% | 3.9만 |
|---|
| 2026.04.07 | ₩88,500 | ₩89,200 | ₩85,800 | ₩86,200 | -2.60% | 2.8만 |
|---|
| 2026.04.06 | ₩88,500 | ₩89,900 | ₩87,700 | ₩88,900 | +0.45% | 2만 |
|---|
| 2026.04.03 | ₩88,700 | ₩89,900 | ₩88,000 | ₩88,200 | -0.56% | 1.7만 |
|---|
| 2026.04.02 | ₩90,800 | ₩92,000 | ₩87,700 | ₩88,100 | -2.97% | 3.6만 |
|---|
| 2026.04.01 | ₩91,400 | ₩91,700 | ₩89,100 | ₩91,200 | -0.22% | 2.4만 |
|---|
| 2026.03.31 | ₩89,500 | ₩90,700 | ₩88,500 | ₩89,100 | -0.45% | 5.8만 |
|---|
| 2026.03.30 | ₩89,300 | ₩90,500 | ₩88,400 | ₩90,100 | +0.90% | 1.6만 |
|---|
| 2026.03.27 | ₩91,700 | ₩91,700 | ₩89,500 | ₩91,700 | 0.00% | 2.3만 |
|---|
| 2026.03.26 | ₩90,300 | ₩94,200 | ₩90,000 | ₩91,700 | +1.55% | 4.9만 |
|---|
| 2026.03.25 | ₩89,600 | ₩90,400 | ₩89,200 | ₩89,800 | +0.22% | 2.6만 |
|---|
| 2026.03.24 | ₩86,900 | ₩88,000 | ₩85,900 | ₩87,900 | +1.15% | 2.1만 |
|---|
| 2026.03.23 | ₩86,800 | ₩87,600 | ₩84,000 | ₩85,300 | -1.73% | 3.2만 |
|---|
| 2026.03.20 | ₩86,300 | ₩88,800 | ₩86,300 | ₩88,700 | +2.78% | 2.8만 |
|---|
| 2026.03.19 | ₩86,900 | ₩87,600 | ₩86,300 | ₩86,700 | -0.23% | 2.8만 |
|---|
| 2026.03.18 | ₩88,900 | ₩90,000 | ₩88,000 | ₩88,000 | -1.01% | 3.6만 |
|---|
| 2026.03.17 | ₩87,500 | ₩88,500 | ₩86,800 | ₩88,500 | +1.14% | 2.7만 |
|---|
| 2026.03.16 | ₩85,200 | ₩87,600 | ₩84,400 | ₩86,700 | +1.76% | 3.7만 |
|---|
| 2026.03.13 | ₩84,100 | ₩85,900 | ₩83,400 | ₩85,100 | +1.19% | 2.2만 |
|---|
| 2026.03.12 | ₩86,100 | ₩87,000 | ₩84,500 | ₩85,800 | -0.35% | 2.5만 |
|---|
| 2026.03.11 | ₩86,700 | ₩88,200 | ₩85,700 | ₩86,100 | -0.69% | 3.5만 |
|---|
| 2026.03.10 | ₩84,900 | ₩85,300 | ₩83,500 | ₩84,200 | -0.82% | 2.5만 |
|---|
| 2026.03.09 | ₩82,300 | ₩83,200 | ₩81,100 | ₩83,000 | +0.85% | 2.8만 |
|---|
| 2026.03.06 | ₩84,200 | ₩86,000 | ₩83,100 | ₩85,600 | +1.66% | 2.2만 |
|---|
| 2026.03.05 | ₩85,500 | ₩86,200 | ₩83,500 | ₩85,000 | -0.58% | 4.5만 |
|---|
| 2026.03.04 | ₩89,400 | ₩89,500 | ₩80,300 | ₩81,500 | -8.84% | 7.3만 |
|---|
| 2026.03.03 | ₩92,000 | ₩94,000 | ₩91,000 | ₩91,500 | -0.54% | 4.7만 |
|---|
| 2026.02.27 | ₩93,600 | ₩95,400 | ₩92,800 | ₩93,400 | -0.21% | 4.4만 |
|---|
| 2026.02.26 | ₩95,000 | ₩95,100 | ₩92,100 | ₩92,800 | -2.32% | 4만 |
|---|
| 2026.02.25 | ₩95,000 | ₩95,500 | ₩94,400 | ₩94,700 | -0.32% | 3.1만 |
|---|
| 2026.02.24 | ₩95,200 | ₩95,800 | ₩94,400 | ₩95,200 | 0.00% | 2.8만 |
|---|
| 2026.02.23 | ₩96,400 | ₩96,800 | ₩94,000 | ₩94,600 | -1.87% | 3.3만 |
|---|
| 2026.02.20 | ₩97,000 | ₩97,600 | ₩96,000 | ₩96,400 | -0.62% | 3.1만 |
|---|
| 2026.02.19 | ₩94,800 | ₩98,100 | ₩94,200 | ₩97,700 | +3.06% | 5.1만 |
|---|
| 2026.02.13 | ₩94,000 | ₩95,100 | ₩92,900 | ₩94,000 | 0.00% | 6.5만 |
|---|
| 2026.02.12 | ₩93,600 | ₩95,700 | ₩93,200 | ₩95,300 | +1.82% | 5.7만 |
|---|
| 2026.02.11 | ₩95,000 | ₩95,200 | ₩92,900 | ₩93,400 | -1.68% | 5.4만 |
|---|
| 2026.02.10 | ₩89,000 | ₩94,900 | ₩89,000 | ₩93,400 | +4.94% | 11.8만 |
|---|
| 2026.02.09 | ₩87,500 | ₩89,100 | ₩86,400 | ₩88,600 | +1.26% | 4.4만 |
|---|
| 2026.02.06 | ₩87,500 | ₩87,600 | ₩84,600 | ₩87,000 | -0.57% | 4.2만 |
|---|
| 2026.02.05 | ₩87,000 | ₩89,600 | ₩86,400 | ₩88,500 | +1.72% | 8만 |
|---|
| 2026.02.04 | ₩85,300 | ₩87,700 | ₩84,900 | ₩87,200 | +2.23% | 4.7만 |
|---|
| 2026.02.03 | ₩85,000 | ₩85,600 | ₩83,800 | ₩85,200 | +0.24% | 3.8만 |
|---|
| 2026.02.02 | ₩86,200 | ₩87,200 | ₩82,700 | ₩83,800 | -2.78% | 6만 |
|---|
| 2026.01.30 | ₩86,300 | ₩86,900 | ₩85,200 | ₩85,500 | -0.93% | 3.6만 |
|---|
| 2026.01.29 | ₩86,900 | ₩87,300 | ₩84,900 | ₩86,900 | 0.00% | 5.4만 |
|---|
| 2026.01.28 | ₩86,700 | ₩87,900 | ₩86,500 | ₩86,900 | +0.23% | 3.9만 |
|---|
| 2026.01.27 | ₩86,000 | ₩87,500 | ₩85,300 | ₩86,700 | +0.81% | 3.6만 |
|---|
| 2026.01.26 | ₩86,700 | ₩88,100 | ₩86,500 | ₩86,900 | +0.23% | 4만 |
|---|
| 2026.01.23 | ₩84,100 | ₩86,500 | ₩84,100 | ₩86,400 | +2.73% | 4.8만 |
|---|
| 2026.01.22 | ₩82,600 | ₩84,100 | ₩82,400 | ₩83,700 | +1.33% | 3.6만 |
|---|
| 2026.01.21 | ₩84,700 | ₩84,800 | ₩82,700 | ₩83,000 | -2.01% | 3.5만 |
|---|
| 2026.01.20 | ₩83,600 | ₩88,400 | ₩83,600 | ₩85,300 | +2.03% | 12만 |
|---|
| 2026.01.19 | ₩83,400 | ₩83,900 | ₩82,700 | ₩83,200 | -0.24% | 2.4만 |
|---|
| 2026.01.16 | ₩83,000 | ₩84,300 | ₩82,400 | ₩83,300 | +0.36% | 4.2만 |
|---|
| 2026.01.15 | ₩82,500 | ₩82,800 | ₩81,800 | ₩82,800 | +0.36% | 4.4만 |
|---|
| 2026.01.14 | ₩82,600 | ₩83,100 | ₩82,100 | ₩82,500 | -0.12% | 3.1만 |
|---|
| 2026.01.13 | ₩82,600 | ₩82,700 | ₩81,400 | ₩82,100 | -0.61% | 4.4만 |
|---|
| 2026.01.12 | ₩82,800 | ₩82,900 | ₩81,700 | ₩81,900 | -1.09% | 3.7만 |
|---|
| 2026.01.09 | ₩83,100 | ₩83,200 | ₩81,800 | ₩82,500 | -0.72% | 4.2만 |
|---|
| 2026.01.08 | ₩83,100 | ₩84,100 | ₩82,300 | ₩82,900 | -0.24% | 3.3만 |
|---|
| 2026.01.07 | ₩83,000 | ₩83,900 | ₩82,200 | ₩83,000 | 0.00% | 3.4만 |
|---|
| 2026.01.06 | ₩84,000 | ₩84,700 | ₩83,200 | ₩83,400 | -0.71% | 2.8만 |
|---|
| 2026.01.05 | ₩82,600 | ₩84,100 | ₩82,400 | ₩84,000 | +1.69% | 3.9만 |
|---|
| 2026.01.02 | ₩82,800 | ₩83,900 | ₩82,500 | ₩82,800 | 0.00% | 2.9만 |
|---|
| 2025.12.30 | ₩83,100 | ₩83,500 | ₩82,700 | ₩82,900 | -0.24% | 2.1만 |
|---|
| 2025.12.29 | ₩84,700 | ₩84,800 | ₩83,200 | ₩83,500 | -1.42% | 4.3만 |
|---|
| 2025.12.26 | ₩85,200 | ₩85,700 | ₩84,300 | ₩85,500 | +0.35% | 2.4만 |
|---|
| 2025.12.24 | ₩85,900 | ₩86,100 | ₩85,100 | ₩85,200 | -0.81% | 1.9만 |
|---|
| 2025.12.23 | ₩85,900 | ₩86,300 | ₩85,000 | ₩85,100 | -0.93% | 2.1만 |
|---|
| 2025.12.22 | ₩87,900 | ₩87,900 | ₩85,100 | ₩85,500 | -2.73% | 4.9만 |
|---|
| 2025.12.19 | ₩86,900 | ₩87,100 | ₩86,200 | ₩87,000 | +0.12% | 1.8만 |
|---|
| 2025.12.18 | ₩86,100 | ₩87,400 | ₩84,900 | ₩86,400 | +0.35% | 2.6만 |
|---|
| 2025.12.17 | ₩87,000 | ₩87,100 | ₩85,900 | ₩86,500 | -0.57% | 2.6만 |
|---|
| 2025.12.16 | ₩86,600 | ₩87,000 | ₩85,800 | ₩86,200 | -0.46% | 2.7만 |
|---|
| 2025.12.15 | ₩87,500 | ₩88,400 | ₩86,300 | ₩86,500 | -1.14% | 3.1만 |
|---|
| 2025.12.12 | ₩89,100 | ₩89,100 | ₩87,100 | ₩87,900 | -1.35% | 3.9만 |
|---|
| 2025.12.11 | ₩87,200 | ₩88,900 | ₩87,000 | ₩88,200 | +1.15% | 6.5만 |
|---|
| 2025.12.10 | ₩87,200 | ₩87,200 | ₩86,300 | ₩86,600 | -0.69% | 1.8만 |
|---|
| 2025.12.09 | ₩86,000 | ₩87,500 | ₩85,500 | ₩87,200 | +1.40% | 3만 |
|---|
| 2025.12.08 | ₩87,000 | ₩87,000 | ₩85,300 | ₩86,000 | -1.15% | 3.7만 |
|---|
| 2025.12.05 | ₩86,600 | ₩87,300 | ₩85,800 | ₩87,000 | +0.46% | 2.9만 |
|---|
| 2025.12.04 | ₩87,000 | ₩87,700 | ₩86,000 | ₩87,400 | +0.46% | 2.5만 |
|---|
| 2025.12.03 | ₩87,800 | ₩88,400 | ₩86,800 | ₩87,200 | -0.68% | 2.7만 |
|---|
| 2025.12.02 | ₩87,700 | ₩88,200 | ₩86,400 | ₩87,600 | -0.11% | 6.9만 |
|---|
| 2025.12.01 | ₩88,100 | ₩88,500 | ₩86,900 | ₩87,700 | -0.45% | 3.2만 |
|---|
| 2025.11.28 | ₩87,300 | ₩88,300 | ₩86,400 | ₩87,500 | +0.23% | 3.1만 |
|---|
| 2025.11.27 | ₩85,500 | ₩88,000 | ₩85,500 | ₩87,000 | +1.75% | 5.8만 |
|---|
| 2025.11.26 | ₩84,000 | ₩85,900 | ₩82,900 | ₩85,300 | +1.55% | 3.1만 |
|---|
| 2025.11.25 | ₩84,600 | ₩85,200 | ₩82,700 | ₩83,200 | -1.65% | 6.2만 |
|---|
| 2025.11.24 | ₩86,400 | ₩87,000 | ₩83,700 | ₩84,900 | -1.74% | 6.9만 |
|---|
| 2025.11.21 | ₩85,900 | ₩85,900 | ₩84,400 | ₩84,900 | -1.16% | 2.7만 |
|---|
| 2025.11.20 | ₩86,600 | ₩87,300 | ₩85,400 | ₩86,200 | -0.46% | 4.4만 |
|---|
| 2025.11.19 | ₩87,500 | ₩88,900 | ₩85,100 | ₩86,200 | -1.49% | 5.9만 |
|---|
| 2025.11.18 | ₩85,800 | ₩86,100 | ₩84,700 | ₩85,000 | -0.93% | 3.1만 |
|---|
| 2025.11.17 | ₩87,200 | ₩87,200 | ₩85,400 | ₩86,000 | -1.38% | 3.1만 |
|---|
| 2025.11.14 | ₩86,200 | ₩88,900 | ₩85,800 | ₩86,700 | +0.58% | 6.2만 |
|---|
| 2025.11.13 | ₩86,700 | ₩88,000 | ₩86,100 | ₩86,800 | +0.12% | 6.8만 |
|---|
| 2025.11.12 | ₩84,400 | ₩86,400 | ₩84,300 | ₩85,900 | +1.78% | 6.4만 |
|---|
| 2025.11.11 | ₩83,900 | ₩84,900 | ₩83,300 | ₩83,800 | -0.12% | 6.5만 |
|---|
| 2025.11.10 | ₩83,200 | ₩84,000 | ₩82,100 | ₩83,300 | +0.12% | 2.7만 |
|---|
| 2025.11.07 | ₩84,200 | ₩84,200 | ₩81,100 | ₩82,400 | -2.14% | 4.1만 |
|---|
| 2025.11.06 | ₩85,000 | ₩85,500 | ₩83,700 | ₩84,300 | -0.82% | 4.2만 |
|---|
| 2025.11.05 | ₩87,100 | ₩87,400 | ₩83,500 | ₩85,000 | -2.41% | 7.2만 |
|---|
| 2025.11.04 | ₩83,800 | ₩84,900 | ₩83,000 | ₩84,500 | +0.84% | 4.7만 |
|---|
| 2025.11.03 | ₩83,700 | ₩84,200 | ₩82,900 | ₩83,400 | -0.36% | 3만 |
|---|
| 2025.10.31 | ₩82,300 | ₩83,300 | ₩82,100 | ₩82,800 | +0.61% | 3.7만 |
|---|
| 2025.10.30 | ₩83,300 | ₩83,900 | ₩82,000 | ₩82,300 | -1.20% | 3.4만 |
|---|
| 2025.10.29 | ₩84,100 | ₩84,100 | ₩82,200 | ₩83,000 | -1.31% | 3.3만 |
|---|
| 2025.10.28 | ₩83,200 | ₩83,300 | ₩82,400 | ₩83,300 | +0.12% | 2.3만 |
|---|
| 2025.10.27 | ₩80,800 | ₩82,600 | ₩80,800 | ₩82,600 | +2.23% | 4.8만 |
|---|
| 2025.10.24 | ₩81,200 | ₩81,300 | ₩80,300 | ₩80,700 | -0.62% | 4만 |
|---|
| 2025.10.23 | ₩80,100 | ₩81,200 | ₩79,800 | ₩80,300 | +0.25% | 4.9만 |
|---|
| 2025.10.22 | ₩80,700 | ₩80,700 | ₩80,000 | ₩80,300 | -0.50% | 4.5만 |
|---|
| 2025.10.21 | ₩81,200 | ₩81,700 | ₩80,300 | ₩80,700 | -0.62% | 4.3만 |
|---|
| 2025.10.20 | ₩80,400 | ₩81,200 | ₩80,000 | ₩81,200 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩81,000 | ₩81,400 | ₩80,200 | ₩80,500 | -0.62% | 3.3만 |
|---|
| 2025.10.16 | ₩81,100 | ₩81,600 | ₩80,700 | ₩81,400 | +0.37% | 2.2만 |
|---|
| 2025.10.15 | ₩80,200 | ₩81,400 | ₩80,200 | ₩81,400 | +1.50% | 2.9만 |
|---|
| 2025.10.14 | ₩80,400 | ₩81,000 | ₩79,900 | ₩80,200 | -0.25% | 2.5만 |
|---|
| 2025.10.13 | ₩80,100 | ₩80,900 | ₩79,600 | ₩80,700 | +0.75% | 2.6만 |
|---|
| 2025.10.10 | ₩81,500 | ₩82,400 | ₩80,950 | ₩81,000 | -0.61% | 2.8만 |
|---|