시장 데이터를 불러오는 중
전체 종목
두산밥캣 과거 주가
241560.KS · KOSPI
주요 제품·사업: Compact Equipment, Heavy Equipment, Portable Power
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
241560.KS · KOSPI
주요 제품·사업: Compact Equipment, Heavy Equipment, Portable Power
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩54,700 | ₩55,100 | ₩53,100 | ₩53,200 | -2.74% | 18만 |
| 2026.10.07 | ₩55,400 | ₩55,700 | ₩54,900 | ₩55,000 | -0.72% | 13.3만 |
| 2026.10.06 | ₩55,800 | ₩55,900 | ₩54,800 | ₩55,400 | -0.72% | 15.2만 |
| 2026.10.02 | ₩54,900 | ₩55,400 | ₩54,500 | ₩55,200 | +0.55% | 8.3만 |
| 2026.10.01 | ₩55,100 | ₩55,400 | ₩54,200 | ₩54,700 | -0.73% | 19.8만 |
| 2026.09.30 | ₩55,600 | ₩56,100 | ₩54,000 | ₩54,600 | -1.80% | 24.5만 |
| 2026.09.29 | ₩58,200 | ₩58,300 | ₩54,100 | ₩55,200 | -5.15% | 22.7만 |
| 2026.09.28 | ₩59,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,600 |
| ₩58,100 |
| -1.53% |
| 15.9만 |
| 2026.09.23 | ₩58,800 | ₩58,900 | ₩57,200 | ₩57,700 | -1.87% | 16.9만 |
|---|
| 2026.09.22 | ₩58,500 | ₩59,000 | ₩57,500 | ₩58,300 | -0.34% | 15만 |
|---|
| 2026.09.21 | ₩59,400 | ₩59,700 | ₩58,000 | ₩58,100 | -2.19% | 13.6만 |
|---|
| 2026.09.18 | ₩61,100 | ₩61,500 | ₩58,500 | ₩59,000 | -3.44% | 42.3만 |
|---|
| 2026.09.17 | ₩60,200 | ₩61,600 | ₩60,100 | ₩60,500 | +0.50% | 14.1만 |
|---|
| 2026.09.16 | ₩60,300 | ₩60,300 | ₩59,000 | ₩59,400 | -1.49% | 7.9만 |
|---|
| 2026.09.15 | ₩60,700 | ₩61,200 | ₩59,700 | ₩60,000 | -1.15% | 9.1만 |
|---|
| 2026.09.14 | ₩60,800 | ₩62,500 | ₩60,300 | ₩61,600 | +1.32% | 12.2만 |
|---|
| 2026.09.11 | ₩61,500 | ₩61,900 | ₩60,700 | ₩61,600 | +0.16% | 13.7만 |
|---|
| 2026.09.10 | ₩62,500 | ₩63,600 | ₩61,500 | ₩63,000 | +0.80% | 18.1만 |
|---|
| 2026.09.09 | ₩63,200 | ₩64,200 | ₩62,800 | ₩63,600 | +0.63% | 7.8만 |
|---|
| 2026.09.08 | ₩64,500 | ₩65,400 | ₩62,500 | ₩62,700 | -2.79% | 8.3만 |
|---|
| 2026.09.07 | ₩63,600 | ₩63,800 | ₩62,400 | ₩63,700 | +0.16% | 8.5만 |
|---|
| 2026.09.04 | ₩63,300 | ₩63,700 | ₩62,100 | ₩62,800 | -0.79% | 6.9만 |
|---|
| 2026.09.03 | ₩60,800 | ₩63,500 | ₩60,000 | ₩62,800 | +3.29% | 13.8만 |
|---|
| 2026.09.02 | ₩60,900 | ₩61,900 | ₩59,600 | ₩60,200 | -1.15% | 10.2만 |
|---|
| 2026.09.01 | ₩62,300 | ₩62,800 | ₩61,800 | ₩62,100 | -0.32% | 34.5만 |
|---|
| 2026.08.31 | ₩62,600 | ₩62,600 | ₩61,300 | ₩62,300 | -0.48% | 30.7만 |
|---|
| 2026.08.28 | ₩61,900 | ₩63,100 | ₩61,600 | ₩63,100 | +1.94% | 11.5만 |
|---|
| 2026.08.27 | ₩62,800 | ₩63,700 | ₩61,400 | ₩61,900 | -1.43% | 7.5만 |
|---|
| 2026.08.26 | ₩61,400 | ₩62,500 | ₩60,600 | ₩62,300 | +1.47% | 9.9만 |
|---|
| 2026.08.25 | ₩60,000 | ₩61,100 | ₩59,000 | ₩61,100 | +1.83% | 10.2만 |
|---|
| 2026.08.24 | ₩58,800 | ₩60,500 | ₩58,300 | ₩60,000 | +2.04% | 12.5만 |
|---|
| 2026.08.21 | ₩58,400 | ₩58,600 | ₩57,200 | ₩57,900 | -0.86% | 10.4만 |
|---|
| 2026.08.20 | ₩61,300 | ₩61,800 | ₩58,600 | ₩58,800 | -4.08% | 25.1만 |
|---|
| 2026.08.19 | ₩62,600 | ₩63,600 | ₩61,000 | ₩61,800 | -1.28% | 12.4만 |
|---|
| 2026.08.18 | ₩66,100 | ₩67,200 | ₩63,400 | ₩64,300 | -2.72% | 19만 |
|---|
| 2026.08.14 | ₩64,600 | ₩66,300 | ₩64,600 | ₩66,100 | +2.32% | 11.2만 |
|---|
| 2026.08.13 | ₩63,600 | ₩65,100 | ₩63,600 | ₩64,900 | +2.04% | 14.9만 |
|---|
| 2026.08.12 | ₩63,200 | ₩64,400 | ₩63,000 | ₩63,600 | +0.63% | 11만 |
|---|
| 2026.08.11 | ₩64,900 | ₩65,800 | ₩63,600 | ₩63,800 | -1.69% | 7.2만 |
|---|
| 2026.08.10 | ₩63,300 | ₩65,200 | ₩62,300 | ₩64,900 | +2.53% | 7.8만 |
|---|
| 2026.08.07 | ₩63,400 | ₩63,900 | ₩62,200 | ₩63,600 | +0.32% | 7.9만 |
|---|
| 2026.08.06 | ₩64,300 | ₩65,200 | ₩62,600 | ₩64,000 | -0.47% | 11.1만 |
|---|
| 2026.08.05 | ₩63,400 | ₩65,500 | ₩63,300 | ₩64,300 | +1.42% | 15.3만 |
|---|
| 2026.08.04 | ₩59,900 | ₩62,700 | ₩59,900 | ₩62,700 | +4.67% | 12.1만 |
|---|
| 2026.08.03 | ₩59,300 | ₩61,000 | ₩58,700 | ₩60,400 | +1.85% | 13.8만 |
|---|
| 2026.07.31 | ₩58,800 | ₩60,100 | ₩57,900 | ₩59,800 | +1.70% | 16.9만 |
|---|
| 2026.07.30 | ₩56,600 | ₩59,600 | ₩56,600 | ₩57,600 | +1.77% | 36.6만 |
|---|
| 2026.07.29 | ₩60,800 | ₩61,500 | ₩56,200 | ₩58,400 | -3.95% | 25.4만 |
|---|
| 2026.07.28 | ₩63,200 | ₩63,200 | ₩59,600 | ₩60,400 | -4.43% | 17.8만 |
|---|
| 2026.07.27 | ₩63,100 | ₩64,200 | ₩62,500 | ₩64,200 | +1.74% | 15.3만 |
|---|
| 2026.07.24 | ₩65,900 | ₩65,900 | ₩61,200 | ₩62,400 | -5.31% | 23.3만 |
|---|
| 2026.07.23 | ₩63,800 | ₩69,300 | ₩63,800 | ₩69,300 | +8.62% | 23.7만 |
|---|
| 2026.07.22 | ₩62,300 | ₩65,500 | ₩62,200 | ₩63,700 | +2.25% | 14.8만 |
|---|
| 2026.07.21 | ₩60,100 | ₩61,900 | ₩59,600 | ₩60,700 | +1.00% | 12.2만 |
|---|
| 2026.07.20 | ₩64,200 | ₩64,200 | ₩59,600 | ₩59,800 | -6.85% | 10.4만 |
|---|
| 2026.07.16 | ₩63,700 | ₩66,400 | ₩63,100 | ₩64,300 | +0.94% | 22.6만 |
|---|
| 2026.07.15 | ₩63,800 | ₩64,700 | ₩62,500 | ₩63,100 | -1.10% | 17.3만 |
|---|
| 2026.07.14 | ₩62,800 | ₩63,700 | ₩60,700 | ₩63,200 | +0.64% | 27만 |
|---|
| 2026.07.13 | ₩63,300 | ₩64,000 | ₩60,500 | ₩61,600 | -2.69% | 14.3만 |
|---|
| 2026.07.10 | ₩61,300 | ₩64,000 | ₩60,700 | ₩62,900 | +2.61% | 12.3만 |
|---|
| 2026.07.09 | ₩63,000 | ₩63,200 | ₩58,300 | ₩60,100 | -4.60% | 30만 |
|---|
| 2026.07.08 | ₩64,200 | ₩64,300 | ₩60,300 | ₩61,400 | -4.36% | 24.3만 |
|---|
| 2026.07.07 | ₩65,000 | ₩66,300 | ₩63,000 | ₩64,800 | -0.31% | 22.6만 |
|---|
| 2026.07.06 | ₩64,200 | ₩66,200 | ₩63,400 | ₩65,000 | +1.25% | 19.8만 |
|---|
| 2026.07.03 | ₩64,900 | ₩65,200 | ₩61,400 | ₩64,400 | -0.77% | 21.3만 |
|---|
| 2026.07.02 | ₩63,900 | ₩66,000 | ₩62,600 | ₩63,600 | -0.47% | 17.4만 |
|---|
| 2026.07.01 | ₩63,000 | ₩64,900 | ₩62,600 | ₩63,700 | +1.11% | 20.4만 |
|---|
| 2026.06.30 | ₩62,500 | ₩63,600 | ₩60,900 | ₩61,700 | -1.28% | 31.5만 |
|---|
| 2026.06.29 | ₩60,800 | ₩63,600 | ₩59,800 | ₩63,000 | +3.62% | 25.4만 |
|---|
| 2026.06.26 | ₩61,300 | ₩62,000 | ₩58,000 | ₩60,100 | -1.96% | 25.7만 |
|---|
| 2026.06.25 | ₩62,300 | ₩63,500 | ₩59,800 | ₩60,100 | -3.53% | 33.3만 |
|---|
| 2026.06.24 | ₩62,600 | ₩63,100 | ₩59,900 | ₩61,700 | -1.44% | 37.3만 |
|---|
| 2026.06.23 | ₩64,700 | ₩65,500 | ₩61,600 | ₩62,500 | -3.40% | 27.4만 |
|---|
| 2026.06.22 | ₩64,600 | ₩65,800 | ₩63,800 | ₩64,600 | 0.00% | 22.6만 |
|---|
| 2026.06.19 | ₩65,800 | ₩66,900 | ₩62,700 | ₩65,300 | -0.76% | 46.9만 |
|---|
| 2026.06.18 | ₩66,200 | ₩66,900 | ₩65,300 | ₩65,900 | -0.45% | 28.9만 |
|---|
| 2026.06.17 | ₩69,800 | ₩70,100 | ₩65,800 | ₩66,000 | -5.44% | 24만 |
|---|
| 2026.06.16 | ₩68,500 | ₩71,100 | ₩67,800 | ₩69,100 | +0.88% | 32.4만 |
|---|
| 2026.06.15 | ₩68,600 | ₩68,800 | ₩66,500 | ₩68,300 | -0.44% | 22.5만 |
|---|
| 2026.06.12 | ₩67,900 | ₩68,200 | ₩64,000 | ₩64,700 | -4.71% | 38.8만 |
|---|
| 2026.06.11 | ₩61,300 | ₩64,700 | ₩59,300 | ₩64,400 | +5.06% | 51.5만 |
|---|
| 2026.06.10 | ₩61,200 | ₩64,300 | ₩61,100 | ₩63,300 | +3.43% | 15 |
|---|
| 2026.06.09 | ₩61,500 | ₩64,800 | ₩60,500 | ₩63,400 | +3.09% | 27.4만 |
|---|
| 2026.06.08 | ₩62,000 | ₩62,800 | ₩60,200 | ₩61,100 | -1.45% | 26.6만 |
|---|
| 2026.06.05 | ₩68,500 | ₩68,500 | ₩63,000 | ₩65,800 | -3.94% | 24.9만 |
|---|
| 2026.06.04 | ₩67,000 | ₩68,900 | ₩64,100 | ₩68,400 | +2.09% | 37.7만 |
|---|
| 2026.06.02 | ₩66,200 | ₩66,500 | ₩62,500 | ₩65,200 | -1.51% | 31.9만 |
|---|
| 2026.06.01 | ₩65,800 | ₩71,000 | ₩65,700 | ₩66,000 | +0.30% | 43.4만 |
|---|
| 2026.05.29 | ₩67,900 | ₩68,100 | ₩63,600 | ₩64,700 | -4.71% | 50.9만 |
|---|
| 2026.05.28 | ₩68,200 | ₩69,000 | ₩63,600 | ₩66,800 | -2.05% | 34.8만 |
|---|
| 2026.05.27 | ₩68,200 | ₩71,100 | ₩67,200 | ₩68,100 | -0.15% | 36.7만 |
|---|
| 2026.05.26 | ₩70,500 | ₩71,500 | ₩67,600 | ₩68,000 | -3.55% | 16.5만 |
|---|
| 2026.05.22 | ₩70,000 | ₩70,000 | ₩67,600 | ₩68,800 | -1.71% | 14.8만 |
|---|
| 2026.05.21 | ₩66,400 | ₩67,400 | ₩65,500 | ₩67,000 | +0.90% | 24.5만 |
|---|
| 2026.05.20 | ₩67,200 | ₩68,200 | ₩63,500 | ₩64,100 | -4.61% | 27.2만 |
|---|
| 2026.05.19 | ₩67,600 | ₩68,600 | ₩65,200 | ₩67,200 | -0.59% | 32만 |
|---|
| 2026.05.18 | ₩68,700 | ₩68,700 | ₩65,400 | ₩67,700 | -1.46% | 26.3만 |
|---|
| 2026.05.15 | ₩71,700 | ₩72,300 | ₩68,700 | ₩69,700 | -2.79% | 46.1만 |
|---|
| 2026.05.14 | ₩70,500 | ₩71,500 | ₩68,400 | ₩71,500 | +1.42% | 33.7만 |
|---|
| 2026.05.13 | ₩72,800 | ₩73,100 | ₩69,200 | ₩70,300 | -3.43% | 21.9만 |
|---|
| 2026.05.12 | ₩73,500 | ₩73,600 | ₩69,100 | ₩71,800 | -2.31% | 34.1만 |
|---|
| 2026.05.11 | ₩74,800 | ₩76,600 | ₩72,900 | ₩73,200 | -2.14% | 19.9만 |
|---|
| 2026.05.08 | ₩75,700 | ₩75,800 | ₩73,700 | ₩74,900 | -1.06% | 21.2만 |
|---|
| 2026.05.07 | ₩76,200 | ₩77,000 | ₩73,800 | ₩76,700 | +0.66% | 45.1만 |
|---|
| 2026.05.06 | ₩74,200 | ₩75,100 | ₩72,500 | ₩72,600 | -2.16% | 28.3만 |
|---|
| 2026.05.04 | ₩74,000 | ₩74,700 | ₩72,800 | ₩74,000 | 0.00% | 24.7만 |
|---|
| 2026.04.30 | ₩74,000 | ₩75,000 | ₩71,500 | ₩72,000 | -2.70% | 44.1만 |
|---|
| 2026.04.29 | ₩74,600 | ₩74,700 | ₩70,700 | ₩74,500 | -0.13% | 50.5만 |
|---|
| 2026.04.28 | ₩79,000 | ₩79,700 | ₩75,700 | ₩76,500 | -3.16% | 41.6만 |
|---|
| 2026.04.27 | ₩76,400 | ₩77,200 | ₩74,000 | ₩76,500 | +0.13% | 32.1만 |
|---|
| 2026.04.24 | ₩73,900 | ₩76,600 | ₩73,700 | ₩76,000 | +2.84% | 36만 |
|---|
| 2026.04.23 | ₩75,200 | ₩75,200 | ₩72,000 | ₩73,800 | -1.86% | 35.9만 |
|---|
| 2026.04.22 | ₩71,000 | ₩73,200 | ₩70,600 | ₩72,900 | +2.68% | 43.9만 |
|---|
| 2026.04.21 | ₩71,300 | ₩73,300 | ₩71,100 | ₩71,800 | +0.70% | 30.2만 |
|---|
| 2026.04.20 | ₩71,400 | ₩71,900 | ₩70,600 | ₩71,000 | -0.56% | 22.4만 |
|---|
| 2026.04.17 | ₩71,400 | ₩71,900 | ₩70,700 | ₩71,400 | 0.00% | 26.2만 |
|---|
| 2026.04.16 | ₩69,900 | ₩71,400 | ₩69,800 | ₩70,600 | +1.00% | 27.5만 |
|---|
| 2026.04.15 | ₩70,300 | ₩72,500 | ₩68,400 | ₩68,900 | -1.99% | 27.9만 |
|---|
| 2026.04.14 | ₩69,600 | ₩70,500 | ₩67,900 | ₩68,800 | -1.15% | 22.6만 |
|---|
| 2026.04.13 | ₩68,500 | ₩70,000 | ₩67,400 | ₩68,200 | -0.44% | 25.8만 |
|---|
| 2026.04.10 | ₩69,500 | ₩72,200 | ₩69,300 | ₩69,500 | 0.00% | 40.7만 |
|---|
| 2026.04.09 | ₩67,400 | ₩71,500 | ₩66,900 | ₩67,400 | 0.00% | 56.8만 |
|---|
| 2026.04.08 | ₩65,000 | ₩67,000 | ₩63,800 | ₩66,200 | +1.85% | 42.4만 |
|---|
| 2026.04.07 | ₩61,300 | ₩63,300 | ₩61,300 | ₩61,800 | +0.82% | 22.9만 |
|---|
| 2026.04.06 | ₩61,300 | ₩62,000 | ₩60,500 | ₩60,900 | -0.65% | 11.7만 |
|---|
| 2026.04.03 | ₩60,600 | ₩61,900 | ₩60,300 | ₩60,600 | 0.00% | 13.6만 |
|---|
| 2026.04.02 | ₩62,600 | ₩64,200 | ₩59,200 | ₩60,000 | -4.15% | 32.1만 |
|---|
| 2026.04.01 | ₩59,600 | ₩63,000 | ₩58,300 | ₩62,600 | +5.03% | 40.5만 |
|---|
| 2026.03.31 | ₩57,600 | ₩58,800 | ₩56,100 | ₩56,900 | -1.22% | 35만 |
|---|
| 2026.03.30 | ₩57,400 | ₩58,400 | ₩56,800 | ₩58,200 | +1.39% | 21.2만 |
|---|
| 2026.03.27 | ₩59,500 | ₩60,000 | ₩57,900 | ₩59,600 | +0.17% | 20.9만 |
|---|
| 2026.03.26 | ₩62,500 | ₩62,500 | ₩60,000 | ₩60,500 | -3.20% | 23.3만 |
|---|
| 2026.03.25 | ₩61,900 | ₩62,400 | ₩60,600 | ₩61,700 | -0.32% | 36.1만 |
|---|
| 2026.03.24 | ₩62,400 | ₩62,400 | ₩58,700 | ₩60,000 | -3.85% | 30.5만 |
|---|
| 2026.03.23 | ₩60,700 | ₩61,500 | ₩59,000 | ₩59,600 | -1.81% | 40.9만 |
|---|
| 2026.03.20 | ₩62,200 | ₩64,200 | ₩62,100 | ₩63,100 | +1.45% | 41.8만 |
|---|
| 2026.03.19 | ₩59,500 | ₩62,900 | ₩59,300 | ₩61,800 | +3.87% | 40.9만 |
|---|
| 2026.03.18 | ₩60,100 | ₩61,200 | ₩59,900 | ₩61,000 | +1.50% | 19.8만 |
|---|
| 2026.03.17 | ₩58,700 | ₩60,100 | ₩58,500 | ₩59,000 | +0.51% | 25.1만 |
|---|
| 2026.03.16 | ₩60,300 | ₩60,300 | ₩57,100 | ₩57,700 | -4.31% | 49만 |
|---|
| 2026.03.13 | ₩59,100 | ₩62,000 | ₩58,500 | ₩60,400 | +2.20% | 31.3만 |
|---|
| 2026.03.12 | ₩60,800 | ₩61,300 | ₩59,700 | ₩60,700 | -0.16% | 27.7만 |
|---|
| 2026.03.11 | ₩60,400 | ₩63,200 | ₩60,200 | ₩60,900 | +0.83% | 34.1만 |
|---|
| 2026.03.10 | ₩60,500 | ₩60,500 | ₩58,400 | ₩59,700 | -1.32% | 39.8만 |
|---|
| 2026.03.09 | ₩55,800 | ₩57,700 | ₩55,500 | ₩56,700 | +1.61% | 46.1만 |
|---|
| 2026.03.06 | ₩56,000 | ₩59,800 | ₩55,900 | ₩59,400 | +6.07% | 44.4만 |
|---|
| 2026.03.05 | ₩57,000 | ₩58,400 | ₩55,200 | ₩57,200 | +0.35% | 71.8만 |
|---|
| 2026.03.04 | ₩63,000 | ₩63,100 | ₩53,000 | ₩53,100 | -15.71% | 82.7만 |
|---|
| 2026.03.03 | ₩65,200 | ₩68,400 | ₩64,600 | ₩64,900 | -0.46% | 79.7만 |
|---|
| 2026.02.27 | ₩64,500 | ₩67,500 | ₩63,500 | ₩65,000 | +0.78% | 637.6만 |
|---|
| 2026.02.26 | ₩64,600 | ₩64,800 | ₩63,000 | ₩64,200 | -0.62% | 64.2만 |
|---|
| 2026.02.25 | ₩66,000 | ₩66,100 | ₩64,000 | ₩64,800 | -1.82% | 55.7만 |
|---|
| 2026.02.24 | ₩66,400 | ₩67,000 | ₩64,900 | ₩65,400 | -1.51% | 55.7만 |
|---|
| 2026.02.23 | ₩67,000 | ₩67,100 | ₩64,600 | ₩65,400 | -2.39% | 59만 |
|---|
| 2026.02.20 | ₩64,400 | ₩66,600 | ₩64,200 | ₩65,500 | +1.71% | 41.2만 |
|---|
| 2026.02.19 | ₩65,600 | ₩65,700 | ₩62,800 | ₩64,300 | -1.98% | 61.1만 |
|---|
| 2026.02.13 | ₩65,100 | ₩66,000 | ₩62,700 | ₩64,700 | -0.61% | 36.5만 |
|---|
| 2026.02.12 | ₩64,300 | ₩67,900 | ₩63,700 | ₩67,000 | +4.20% | 67.1만 |
|---|
| 2026.02.11 | ₩62,300 | ₩64,900 | ₩61,900 | ₩64,900 | +4.17% | 55만 |
|---|
| 2026.02.10 | ₩61,300 | ₩63,700 | ₩60,900 | ₩62,200 | +1.47% | 31.1만 |
|---|
| 2026.02.09 | ₩61,000 | ₩62,000 | ₩60,500 | ₩61,200 | +0.33% | 27.9만 |
|---|
| 2026.02.06 | ₩59,600 | ₩60,200 | ₩57,800 | ₩59,500 | -0.17% | 32.9만 |
|---|
| 2026.02.05 | ₩63,400 | ₩65,100 | ₩61,100 | ₩61,700 | -2.68% | 42.1만 |
|---|
| 2026.02.04 | ₩63,800 | ₩65,400 | ₩62,800 | ₩64,500 | +1.10% | 49.8만 |
|---|
| 2026.02.03 | ₩58,800 | ₩65,000 | ₩58,400 | ₩64,900 | +10.37% | 88.8만 |
|---|
| 2026.02.02 | ₩58,900 | ₩60,000 | ₩57,200 | ₩57,700 | -2.04% | 43.6만 |
|---|
| 2026.01.30 | ₩59,600 | ₩60,000 | ₩58,200 | ₩58,800 | -1.34% | 35.2만 |
|---|
| 2026.01.29 | ₩59,500 | ₩60,600 | ₩58,100 | ₩60,200 | +1.18% | 35.9만 |
|---|
| 2026.01.28 | ₩61,200 | ₩61,300 | ₩59,100 | ₩59,700 | -2.45% | 35.5만 |
|---|
| 2026.01.27 | ₩61,400 | ₩61,400 | ₩60,100 | ₩61,100 | -0.49% | 24.3만 |
|---|
| 2026.01.26 | ₩60,700 | ₩62,600 | ₩60,600 | ₩61,300 | +0.99% | 30.8만 |
|---|
| 2026.01.23 | ₩60,700 | ₩61,800 | ₩59,900 | ₩61,300 | +0.99% | 27.8만 |
|---|
| 2026.01.22 | ₩59,800 | ₩60,800 | ₩59,500 | ₩60,000 | +0.33% | 33.4만 |
|---|
| 2026.01.21 | ₩59,500 | ₩60,500 | ₩58,600 | ₩59,600 | +0.17% | 32.4만 |
|---|
| 2026.01.20 | ₩61,100 | ₩61,500 | ₩60,200 | ₩60,900 | -0.33% | 27.8만 |
|---|
| 2026.01.19 | ₩62,200 | ₩63,000 | ₩60,800 | ₩61,000 | -1.93% | 28.6만 |
|---|
| 2026.01.16 | ₩62,500 | ₩62,700 | ₩60,900 | ₩61,900 | -0.96% | 25.3만 |
|---|
| 2026.01.15 | ₩60,800 | ₩62,900 | ₩60,700 | ₩62,000 | +1.97% | 30.8만 |
|---|
| 2026.01.14 | ₩61,500 | ₩61,800 | ₩60,200 | ₩60,300 | -1.95% | 31.9만 |
|---|
| 2026.01.13 | ₩63,000 | ₩63,000 | ₩59,900 | ₩61,300 | -2.70% | 41.4만 |
|---|
| 2026.01.12 | ₩58,200 | ₩64,100 | ₩58,200 | ₩62,900 | +8.08% | 78.3만 |
|---|
| 2026.01.09 | ₩57,800 | ₩58,300 | ₩56,500 | ₩56,700 | -1.90% | 31.2만 |
|---|
| 2026.01.08 | ₩59,000 | ₩60,000 | ₩56,800 | ₩57,300 | -2.88% | 31.8만 |
|---|
| 2026.01.07 | ₩60,400 | ₩61,000 | ₩59,100 | ₩59,700 | -1.16% | 27.7만 |
|---|
| 2026.01.06 | ₩58,700 | ₩61,600 | ₩58,600 | ₩60,700 | +3.41% | 26만 |
|---|
| 2026.01.05 | ₩57,100 | ₩59,200 | ₩57,100 | ₩59,000 | +3.33% | 21.7만 |
|---|
| 2026.01.02 | ₩58,000 | ₩58,000 | ₩56,300 | ₩56,800 | -2.07% | 13.1만 |
|---|
| 2025.12.30 | ₩58,000 | ₩58,000 | ₩57,000 | ₩57,700 | -0.52% | 12.9만 |
|---|
| 2025.12.29 | ₩57,000 | ₩58,100 | ₩56,800 | ₩58,000 | +1.75% | 9.3만 |
|---|
| 2025.12.26 | ₩57,500 | ₩58,000 | ₩56,200 | ₩56,500 | -1.74% | 12.9만 |
|---|
| 2025.12.24 | ₩58,500 | ₩58,500 | ₩57,100 | ₩57,800 | -1.20% | 10.6만 |
|---|
| 2025.12.23 | ₩59,700 | ₩59,700 | ₩57,700 | ₩58,000 | -2.85% | 17.2만 |
|---|
| 2025.12.22 | ₩60,800 | ₩60,800 | ₩59,200 | ₩59,600 | -1.97% | 12.9만 |
|---|
| 2025.12.19 | ₩60,100 | ₩60,100 | ₩58,800 | ₩59,900 | -0.33% | 13.8만 |
|---|
| 2025.12.18 | ₩59,500 | ₩60,050 | ₩58,600 | ₩59,000 | -0.84% | 11.9만 |
|---|
| 2025.12.17 | ₩61,700 | ₩61,700 | ₩59,900 | ₩60,500 | -1.94% | 20.2만 |
|---|
| 2025.12.16 | ₩62,200 | ₩62,200 | ₩60,800 | ₩61,300 | -1.45% | 20.4만 |
|---|
| 2025.12.15 | ₩61,700 | ₩63,200 | ₩61,100 | ₩61,500 | -0.32% | 30만 |
|---|
| 2025.12.12 | ₩60,400 | ₩63,100 | ₩59,800 | ₩62,300 | +3.15% | 45.6만 |
|---|
| 2025.12.11 | ₩59,700 | ₩60,800 | ₩59,300 | ₩59,500 | -0.34% | 35.4만 |
|---|
| 2025.12.10 | ₩58,600 | ₩59,400 | ₩58,000 | ₩58,900 | +0.51% | 17.7만 |
|---|
| 2025.12.09 | ₩58,700 | ₩59,300 | ₩58,300 | ₩58,800 | +0.17% | 16.9만 |
|---|
| 2025.12.08 | ₩59,100 | ₩59,500 | ₩58,200 | ₩59,200 | +0.17% | 21.3만 |
|---|
| 2025.12.05 | ₩58,400 | ₩60,000 | ₩57,400 | ₩59,800 | +2.40% | 18.9만 |
|---|
| 2025.12.04 | ₩59,900 | ₩60,200 | ₩58,300 | ₩58,900 | -1.67% | 21.3만 |
|---|
| 2025.12.03 | ₩59,600 | ₩62,200 | ₩58,800 | ₩59,300 | -0.50% | 49.7만 |
|---|
| 2025.12.02 | ₩56,900 | ₩56,900 | ₩55,600 | ₩56,500 | -0.70% | 15.7만 |
|---|
| 2025.12.01 | ₩56,000 | ₩57,000 | ₩55,500 | ₩56,700 | +1.25% | 24.7만 |
|---|
| 2025.11.28 | ₩56,500 | ₩56,500 | ₩55,000 | ₩55,200 | -2.30% | 21.6만 |
|---|
| 2025.11.27 | ₩56,900 | ₩57,000 | ₩55,700 | ₩55,900 | -1.76% | 13.7만 |
|---|
| 2025.11.26 | ₩56,500 | ₩57,400 | ₩55,100 | ₩57,400 | +1.59% | 20.2만 |
|---|
| 2025.11.25 | ₩58,200 | ₩58,200 | ₩54,700 | ₩55,000 | -5.50% | 20.8만 |
|---|
| 2025.11.24 | ₩56,000 | ₩57,300 | ₩55,200 | ₩57,300 | +2.32% | 30.8만 |
|---|
| 2025.11.21 | ₩56,200 | ₩56,200 | ₩54,000 | ₩54,300 | -3.38% | 21.9만 |
|---|
| 2025.11.20 | ₩56,700 | ₩58,100 | ₩56,200 | ₩56,200 | -0.88% | 15.1만 |
|---|
| 2025.11.19 | ₩56,500 | ₩56,600 | ₩54,200 | ₩55,400 | -1.95% | 20.6만 |
|---|
| 2025.11.18 | ₩56,700 | ₩57,000 | ₩55,000 | ₩55,200 | -2.65% | 13.7만 |
|---|
| 2025.11.17 | ₩57,500 | ₩57,600 | ₩56,500 | ₩56,700 | -1.39% | 18.2만 |
|---|
| 2025.11.14 | ₩58,100 | ₩58,100 | ₩57,000 | ₩57,200 | -1.55% | 12.7만 |
|---|
| 2025.11.13 | ₩58,200 | ₩59,000 | ₩57,500 | ₩58,600 | +0.69% | 26.1만 |
|---|
| 2025.11.12 | ₩58,500 | ₩58,800 | ₩58,100 | ₩58,700 | +0.34% | 12.4만 |
|---|
| 2025.11.11 | ₩58,300 | ₩60,000 | ₩58,100 | ₩58,600 | +0.51% | 20.7만 |
|---|
| 2025.11.10 | ₩58,500 | ₩58,600 | ₩57,500 | ₩58,000 | -0.85% | 18.1만 |
|---|
| 2025.11.07 | ₩59,700 | ₩59,700 | ₩56,800 | ₩57,500 | -3.69% | 30.1만 |
|---|
| 2025.11.06 | ₩61,200 | ₩61,400 | ₩59,500 | ₩60,500 | -1.14% | 30.5만 |
|---|
| 2025.11.05 | ₩61,500 | ₩61,500 | ₩58,200 | ₩59,900 | -2.60% | 44.8만 |
|---|
| 2025.11.04 | ₩61,500 | ₩61,800 | ₩60,500 | ₩61,200 | -0.49% | 21.9만 |
|---|
| 2025.11.03 | ₩60,800 | ₩62,200 | ₩60,600 | ₩61,900 | +1.81% | 37.9만 |
|---|
| 2025.10.31 | ₩62,400 | ₩63,700 | ₩59,900 | ₩60,300 | -3.37% | 64.2만 |
|---|
| 2025.10.30 | ₩65,300 | ₩66,200 | ₩62,900 | ₩63,100 | -3.37% | 56.8만 |
|---|
| 2025.10.29 | ₩62,400 | ₩66,200 | ₩62,100 | ₩65,900 | +5.61% | 60.7만 |
|---|
| 2025.10.28 | ₩62,500 | ₩62,500 | ₩60,700 | ₩61,200 | -2.08% | 27.6만 |
|---|
| 2025.10.27 | ₩62,100 | ₩62,900 | ₩62,000 | ₩62,800 | +1.13% | 25만 |
|---|
| 2025.10.24 | ₩62,000 | ₩62,800 | ₩60,700 | ₩62,300 | +0.48% | 30.1만 |
|---|
| 2025.10.23 | ₩59,000 | ₩62,400 | ₩58,500 | ₩60,900 | +3.22% | 43만 |
|---|
| 2025.10.22 | ₩59,600 | ₩60,000 | ₩58,400 | ₩59,600 | 0.00% | 45.5만 |
|---|
| 2025.10.21 | ₩59,300 | ₩61,200 | ₩58,800 | ₩60,000 | +1.18% | 41만 |
|---|
| 2025.10.20 | ₩58,900 | ₩59,600 | ₩58,300 | ₩59,300 | +0.68% | 23.8만 |
|---|
| 2025.10.17 | ₩60,200 | ₩60,200 | ₩58,400 | ₩59,300 | -1.50% | 40.5만 |
|---|
| 2025.10.16 | ₩58,000 | ₩59,400 | ₩57,600 | ₩59,200 | +2.07% | 36.4만 |
|---|
| 2025.10.15 | ₩56,800 | ₩58,400 | ₩56,800 | ₩58,000 | +2.11% | 45만 |
|---|
| 2025.10.14 | ₩56,300 | ₩57,200 | ₩55,700 | ₩56,100 | -0.36% | 26.7만 |
|---|
| 2025.10.13 | ₩56,800 | ₩57,200 | ₩55,700 | ₩56,300 | -0.88% | 36.5만 |
|---|
| 2025.10.10 | ₩55,700 | ₩57,500 | ₩55,700 | ₩57,100 | +2.51% | 44.1만 |
|---|