시장 데이터를 불러오는 중
전체 종목
경동도시가스 과거 주가
267290.KS · KOSPI
주요 제품·사업: 도시가스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
267290.KS · KOSPI
주요 제품·사업: 도시가스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩20,750 | ₩20,750 | ₩20,500 | ₩20,650 | -0.48% | 2.4천 |
| 2026.10.08 | ₩20,900 | ₩20,950 | ₩20,700 | ₩20,700 | -0.96% | 1천 |
| 2026.10.07 | ₩20,950 | ₩20,950 | ₩20,600 | ₩20,900 | -0.24% | 4.3천 |
| 2026.10.06 | ₩21,300 | ₩21,300 | ₩20,700 | ₩20,950 | -1.64% | 7.3천 |
| 2026.10.02 | ₩21,000 | ₩21,400 | ₩20,850 | ₩21,300 | +1.43% | 3.5천 |
| 2026.10.01 | ₩21,150 | ₩21,150 | ₩21,000 | ₩21,150 | 0.00% | 5.9천 |
| 2026.09.30 | ₩21,550 | ₩21,600 | ₩21,100 | ₩21,200 | -1.62% | 3.5천 |
| 2026.09.29 | ₩21,700 | ₩21,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,300 |
| ₩21,600 |
| -0.46% |
| 2.3천 |
| 2026.09.28 | ₩21,550 | ₩21,700 | ₩21,500 | ₩21,700 | +0.70% | 2.8천 |
|---|
| 2026.09.23 | ₩21,450 | ₩21,550 | ₩21,400 | ₩21,550 | +0.47% | 5.2천 |
|---|
| 2026.09.22 | ₩21,750 | ₩21,750 | ₩21,400 | ₩21,500 | -1.15% | 7천 |
|---|
| 2026.09.21 | ₩22,050 | ₩22,050 | ₩21,450 | ₩21,500 | -2.49% | 8천 |
|---|
| 2026.09.18 | ₩22,000 | ₩22,000 | ₩21,650 | ₩21,950 | -0.23% | 4.7천 |
|---|
| 2026.09.17 | ₩21,850 | ₩21,950 | ₩21,750 | ₩21,900 | +0.23% | 2.2천 |
|---|
| 2026.09.16 | ₩22,150 | ₩22,150 | ₩21,750 | ₩21,900 | -1.13% | 2.1천 |
|---|
| 2026.09.15 | ₩22,000 | ₩22,300 | ₩21,700 | ₩21,900 | -0.45% | 3.6천 |
|---|
| 2026.09.14 | ₩21,950 | ₩22,100 | ₩21,850 | ₩22,000 | +0.23% | 5.8천 |
|---|
| 2026.09.11 | ₩22,300 | ₩22,400 | ₩22,000 | ₩22,200 | -0.45% | 5.5천 |
|---|
| 2026.09.10 | ₩22,100 | ₩22,400 | ₩21,700 | ₩22,300 | +0.90% | 7.8천 |
|---|
| 2026.09.09 | ₩22,200 | ₩22,300 | ₩21,950 | ₩22,250 | +0.23% | 4.5천 |
|---|
| 2026.09.08 | ₩22,000 | ₩22,200 | ₩21,900 | ₩22,200 | +0.91% | 6.6천 |
|---|
| 2026.09.07 | ₩22,000 | ₩22,150 | ₩21,900 | ₩22,100 | +0.45% | 3.5천 |
|---|
| 2026.09.04 | ₩21,850 | ₩22,200 | ₩21,850 | ₩22,150 | +1.37% | 7천 |
|---|
| 2026.09.03 | ₩21,900 | ₩22,100 | ₩21,700 | ₩22,050 | +0.68% | 6.5천 |
|---|
| 2026.09.02 | ₩21,900 | ₩22,000 | ₩21,500 | ₩21,850 | -0.23% | 9.8천 |
|---|
| 2026.09.01 | ₩21,750 | ₩22,000 | ₩21,650 | ₩21,900 | +0.69% | 7.5천 |
|---|
| 2026.08.31 | ₩21,750 | ₩21,800 | ₩21,100 | ₩21,750 | 0.00% | 1.8만 |
|---|
| 2026.08.28 | ₩21,750 | ₩21,800 | ₩21,450 | ₩21,750 | 0.00% | 3.9천 |
|---|
| 2026.08.27 | ₩21,500 | ₩21,850 | ₩21,350 | ₩21,750 | +1.16% | 1.1만 |
|---|
| 2026.08.26 | ₩21,500 | ₩21,850 | ₩21,400 | ₩21,500 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩21,450 | ₩21,800 | ₩21,350 | ₩21,750 | +1.40% | 3.9천 |
|---|
| 2026.08.24 | ₩21,600 | ₩21,650 | ₩21,350 | ₩21,550 | -0.23% | 2.7천 |
|---|
| 2026.08.21 | ₩21,700 | ₩21,950 | ₩21,275 | ₩21,400 | -1.38% | 7.8천 |
|---|
| 2026.08.20 | ₩21,750 | ₩21,950 | ₩21,350 | ₩21,700 | -0.23% | 8천 |
|---|
| 2026.08.19 | ₩21,450 | ₩21,750 | ₩21,250 | ₩21,750 | +1.40% | 1.2만 |
|---|
| 2026.08.18 | ₩21,550 | ₩21,700 | ₩21,250 | ₩21,700 | +0.70% | 1.1만 |
|---|
| 2026.08.14 | ₩20,850 | ₩21,800 | ₩20,850 | ₩21,650 | +3.84% | 2.8만 |
|---|
| 2026.08.13 | ₩21,000 | ₩21,250 | ₩20,750 | ₩21,000 | 0.00% | 7.6천 |
|---|
| 2026.08.12 | ₩21,150 | ₩21,500 | ₩20,750 | ₩20,950 | -0.95% | 1.1만 |
|---|
| 2026.08.11 | ₩20,700 | ₩21,350 | ₩20,700 | ₩21,300 | +2.90% | 5.3천 |
|---|
| 2026.08.10 | ₩20,500 | ₩21,000 | ₩20,400 | ₩21,000 | +2.44% | 1.9만 |
|---|
| 2026.08.07 | ₩20,500 | ₩20,900 | ₩20,350 | ₩20,550 | +0.24% | 4.5천 |
|---|
| 2026.08.06 | ₩20,400 | ₩20,600 | ₩20,200 | ₩20,500 | +0.49% | 6천 |
|---|
| 2026.08.05 | ₩20,150 | ₩20,500 | ₩20,150 | ₩20,150 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩19,720 | ₩20,250 | ₩19,720 | ₩20,250 | +2.69% | 5.6천 |
|---|
| 2026.08.03 | ₩20,400 | ₩20,900 | ₩19,900 | ₩19,900 | -2.45% | 6.1천 |
|---|
| 2026.07.31 | ₩20,275 | ₩20,650 | ₩20,150 | ₩20,650 | +1.85% | 7.2천 |
|---|
| 2026.07.30 | ₩20,150 | ₩20,500 | ₩20,000 | ₩20,100 | -0.25% | 6.3천 |
|---|
| 2026.07.29 | ₩20,300 | ₩21,150 | ₩19,860 | ₩20,300 | 0.00% | 6.3만 |
|---|
| 2026.07.28 | ₩19,850 | ₩20,550 | ₩19,850 | ₩19,860 | +0.05% | 3.1만 |
|---|
| 2026.07.27 | ₩20,300 | ₩20,400 | ₩20,100 | ₩20,250 | -0.25% | 3.6만 |
|---|
| 2026.07.24 | ₩20,150 | ₩20,450 | ₩19,850 | ₩20,300 | +0.74% | 5.3만 |
|---|
| 2026.07.23 | ₩19,590 | ₩19,890 | ₩19,450 | ₩19,700 | +0.56% | 1.4만 |
|---|
| 2026.07.22 | ₩19,100 | ₩19,590 | ₩18,880 | ₩19,590 | +2.57% | 8.3천 |
|---|
| 2026.07.21 | ₩18,860 | ₩19,270 | ₩18,860 | ₩19,080 | +1.17% | 5.5천 |
|---|
| 2026.07.20 | ₩19,600 | ₩19,600 | ₩18,500 | ₩18,950 | -3.32% | 1.9만 |
|---|
| 2026.07.16 | ₩19,060 | ₩19,620 | ₩19,060 | ₩19,580 | +2.73% | 1.4만 |
|---|
| 2026.07.15 | ₩19,460 | ₩19,460 | ₩19,100 | ₩19,200 | -1.34% | 1.1만 |
|---|
| 2026.07.14 | ₩19,480 | ₩19,480 | ₩19,050 | ₩19,100 | -1.95% | 3.4만 |
|---|
| 2026.07.13 | ₩19,550 | ₩19,700 | ₩19,100 | ₩19,230 | -1.64% | 2.1만 |
|---|
| 2026.07.10 | ₩19,590 | ₩19,700 | ₩19,300 | ₩19,390 | -1.02% | 9천 |
|---|
| 2026.07.09 | ₩18,900 | ₩19,570 | ₩18,900 | ₩19,540 | +3.39% | 1.4만 |
|---|
| 2026.07.08 | ₩19,380 | ₩19,670 | ₩19,110 | ₩19,350 | -0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩19,740 | ₩19,740 | ₩19,120 | ₩19,390 | -1.77% | 2.3만 |
|---|
| 2026.07.06 | ₩19,440 | ₩19,800 | ₩19,420 | ₩19,630 | +0.98% | 1.4만 |
|---|
| 2026.07.03 | ₩19,040 | ₩19,520 | ₩19,040 | ₩19,400 | +1.89% | 2만 |
|---|
| 2026.07.02 | ₩19,030 | ₩19,390 | ₩19,030 | ₩19,360 | +1.73% | 1.1만 |
|---|
| 2026.07.01 | ₩19,150 | ₩19,440 | ₩19,080 | ₩19,360 | +1.10% | 1.7만 |
|---|
| 2026.06.30 | ₩19,410 | ₩19,430 | ₩19,120 | ₩19,150 | -1.34% | 6.3천 |
|---|
| 2026.06.29 | ₩18,480 | ₩19,430 | ₩18,480 | ₩19,410 | +5.03% | 1.6만 |
|---|
| 2026.06.26 | ₩19,290 | ₩19,290 | ₩18,370 | ₩18,540 | -3.89% | 3만 |
|---|
| 2026.06.25 | ₩18,650 | ₩19,140 | ₩18,510 | ₩18,520 | -0.70% | 4.2만 |
|---|
| 2026.06.24 | ₩18,850 | ₩18,850 | ₩18,470 | ₩18,610 | -1.27% | 3.2만 |
|---|
| 2026.06.23 | ₩18,860 | ₩18,860 | ₩18,490 | ₩18,510 | -1.86% | 4.8만 |
|---|
| 2026.06.22 | ₩18,960 | ₩19,280 | ₩18,710 | ₩18,770 | -1.00% | 2.6만 |
|---|
| 2026.06.19 | ₩19,770 | ₩19,770 | ₩19,000 | ₩19,260 | -2.58% | 3.4만 |
|---|
| 2026.06.18 | ₩20,100 | ₩20,100 | ₩19,500 | ₩19,520 | -2.89% | 3.8만 |
|---|
| 2026.06.17 | ₩20,450 | ₩20,500 | ₩19,970 | ₩20,000 | -2.20% | 5.9만 |
|---|
| 2026.06.16 | ₩20,300 | ₩20,850 | ₩20,300 | ₩20,400 | +0.49% | 6.6만 |
|---|
| 2026.06.15 | ₩20,900 | ₩20,900 | ₩20,200 | ₩20,300 | -2.87% | 5.1만 |
|---|
| 2026.06.12 | ₩20,200 | ₩20,800 | ₩20,200 | ₩20,350 | +0.74% | 3.8만 |
|---|
| 2026.06.11 | ₩19,950 | ₩20,250 | ₩19,950 | ₩20,150 | +1.00% | 2.1만 |
|---|
| 2026.06.10 | ₩19,970 | ₩20,400 | ₩19,860 | ₩19,920 | -0.25% | 9.3천 |
|---|
| 2026.06.09 | ₩20,500 | ₩20,500 | ₩19,970 | ₩19,970 | -2.59% | 2.4만 |
|---|
| 2026.06.08 | ₩20,350 | ₩20,350 | ₩19,920 | ₩19,920 | -2.11% | 2만 |
|---|
| 2026.06.05 | ₩20,700 | ₩21,000 | ₩20,550 | ₩20,750 | +0.24% | 6.3천 |
|---|
| 2026.06.04 | ₩21,000 | ₩21,350 | ₩20,700 | ₩20,700 | -1.43% | 8.5천 |
|---|
| 2026.06.02 | ₩20,900 | ₩21,350 | ₩20,700 | ₩21,000 | +0.48% | 1.1만 |
|---|
| 2026.06.01 | ₩21,600 | ₩21,600 | ₩20,950 | ₩21,100 | -2.31% | 1.8만 |
|---|
| 2026.05.29 | ₩22,150 | ₩22,900 | ₩21,550 | ₩21,650 | -2.26% | 6.5천 |
|---|
| 2026.05.28 | ₩22,200 | ₩22,300 | ₩21,900 | ₩22,150 | -0.23% | 6.6천 |
|---|
| 2026.05.27 | ₩22,300 | ₩22,800 | ₩22,100 | ₩22,150 | -0.67% | 2.7만 |
|---|
| 2026.05.26 | ₩22,750 | ₩22,900 | ₩22,300 | ₩22,300 | -1.98% | 7.7천 |
|---|
| 2026.05.22 | ₩22,450 | ₩22,800 | ₩22,200 | ₩22,750 | +1.34% | 6.6천 |
|---|
| 2026.05.21 | ₩22,250 | ₩22,450 | ₩21,950 | ₩22,450 | +0.90% | 1.3만 |
|---|
| 2026.05.20 | ₩22,700 | ₩22,700 | ₩21,900 | ₩22,450 | -1.10% | 1.3만 |
|---|
| 2026.05.19 | ₩21,900 | ₩22,700 | ₩21,900 | ₩22,700 | +3.65% | 4.4만 |
|---|
| 2026.05.18 | ₩22,200 | ₩22,450 | ₩21,700 | ₩21,900 | -1.35% | 1.9만 |
|---|
| 2026.05.15 | ₩22,300 | ₩22,750 | ₩21,900 | ₩22,250 | -0.22% | 1.2만 |
|---|
| 2026.05.14 | ₩21,800 | ₩22,300 | ₩21,550 | ₩22,100 | +1.38% | 1.1만 |
|---|
| 2026.05.13 | ₩22,250 | ₩22,300 | ₩21,750 | ₩21,750 | -2.25% | 1.1만 |
|---|
| 2026.05.12 | ₩22,450 | ₩22,700 | ₩22,200 | ₩22,200 | -1.11% | 1.4만 |
|---|
| 2026.05.11 | ₩22,800 | ₩22,800 | ₩22,400 | ₩22,550 | -1.10% | 1.1만 |
|---|
| 2026.05.08 | ₩22,850 | ₩22,850 | ₩22,500 | ₩22,700 | -0.66% | 5.8천 |
|---|
| 2026.05.07 | ₩22,900 | ₩22,950 | ₩22,800 | ₩22,850 | -0.22% | 1.2만 |
|---|
| 2026.05.06 | ₩23,000 | ₩23,000 | ₩22,800 | ₩22,850 | -0.65% | 1.6만 |
|---|
| 2026.05.04 | ₩23,250 | ₩23,250 | ₩22,900 | ₩23,000 | -1.08% | 1.2만 |
|---|
| 2026.04.30 | ₩23,150 | ₩23,250 | ₩22,950 | ₩23,000 | -0.65% | 8.5천 |
|---|
| 2026.04.29 | ₩23,100 | ₩23,150 | ₩22,950 | ₩23,150 | +0.22% | 6.1천 |
|---|
| 2026.04.28 | ₩22,850 | ₩23,100 | ₩22,800 | ₩22,950 | +0.44% | 1.3만 |
|---|
| 2026.04.27 | ₩23,050 | ₩23,150 | ₩22,850 | ₩23,000 | -0.22% | 5.8천 |
|---|
| 2026.04.24 | ₩22,900 | ₩23,100 | ₩22,750 | ₩23,100 | +0.87% | 5.9천 |
|---|
| 2026.04.23 | ₩22,700 | ₩22,950 | ₩22,700 | ₩22,900 | +0.88% | 7천 |
|---|
| 2026.04.22 | ₩22,550 | ₩23,000 | ₩22,450 | ₩22,800 | +1.11% | 2만 |
|---|
| 2026.04.21 | ₩22,750 | ₩22,850 | ₩22,600 | ₩22,600 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩22,850 | ₩22,900 | ₩22,650 | ₩22,700 | -0.66% | 5.7천 |
|---|
| 2026.04.17 | ₩22,600 | ₩22,850 | ₩22,550 | ₩22,850 | +1.11% | 1.1만 |
|---|
| 2026.04.16 | ₩22,500 | ₩22,850 | ₩22,500 | ₩22,550 | +0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩22,600 | ₩22,600 | ₩22,450 | ₩22,500 | -0.44% | 5.5천 |
|---|
| 2026.04.14 | ₩22,400 | ₩22,750 | ₩22,400 | ₩22,450 | +0.22% | 7.8천 |
|---|
| 2026.04.13 | ₩22,500 | ₩22,500 | ₩22,250 | ₩22,350 | -0.67% | 3.4천 |
|---|
| 2026.04.10 | ₩22,700 | ₩22,700 | ₩22,350 | ₩22,500 | -0.88% | 1만 |
|---|
| 2026.04.09 | ₩22,350 | ₩22,550 | ₩22,350 | ₩22,350 | 0.00% | 7.4천 |
|---|
| 2026.04.08 | ₩22,300 | ₩22,600 | ₩22,300 | ₩22,450 | +0.67% | 9.1천 |
|---|
| 2026.04.07 | ₩22,300 | ₩22,500 | ₩22,050 | ₩22,100 | -0.90% | 9.7천 |
|---|
| 2026.04.06 | ₩21,800 | ₩22,250 | ₩21,700 | ₩22,200 | +1.83% | 2.2만 |
|---|
| 2026.04.03 | ₩21,700 | ₩21,750 | ₩21,550 | ₩21,700 | 0.00% | 1.9천 |
|---|
| 2026.04.02 | ₩22,000 | ₩22,050 | ₩21,400 | ₩21,400 | -2.73% | 8.2천 |
|---|
| 2026.04.01 | ₩21,650 | ₩22,000 | ₩21,550 | ₩22,000 | +1.62% | 1.4만 |
|---|
| 2026.03.31 | ₩21,650 | ₩21,650 | ₩21,200 | ₩21,350 | -1.39% | 1.3만 |
|---|
| 2026.03.30 | ₩22,100 | ₩22,100 | ₩21,550 | ₩21,700 | -1.81% | 6.7천 |
|---|
| 2026.03.27 | ₩22,050 | ₩22,100 | ₩21,800 | ₩22,100 | +0.23% | 5.5천 |
|---|
| 2026.03.26 | ₩22,600 | ₩22,600 | ₩22,100 | ₩22,200 | -1.77% | 9.7천 |
|---|
| 2026.03.25 | ₩22,450 | ₩22,700 | ₩22,350 | ₩22,450 | 0.00% | 1.1만 |
|---|
| 2026.03.24 | ₩22,100 | ₩22,750 | ₩22,050 | ₩22,250 | +0.68% | 7천 |
|---|
| 2026.03.23 | ₩22,650 | ₩22,850 | ₩22,050 | ₩22,050 | -2.65% | 2.2만 |
|---|
| 2026.03.20 | ₩22,500 | ₩22,650 | ₩22,250 | ₩22,650 | +0.67% | 2.8만 |
|---|
| 2026.03.19 | ₩22,100 | ₩22,400 | ₩21,900 | ₩22,000 | -0.45% | 1.1만 |
|---|
| 2026.03.18 | ₩22,250 | ₩22,250 | ₩22,050 | ₩22,100 | -0.67% | 8천 |
|---|
| 2026.03.17 | ₩22,100 | ₩22,200 | ₩21,850 | ₩22,000 | -0.45% | 8.3천 |
|---|
| 2026.03.16 | ₩22,250 | ₩22,250 | ₩21,750 | ₩22,100 | -0.67% | 1.3만 |
|---|
| 2026.03.13 | ₩22,200 | ₩22,300 | ₩21,850 | ₩22,000 | -0.90% | 1.5만 |
|---|
| 2026.03.12 | ₩22,000 | ₩22,250 | ₩21,850 | ₩22,050 | +0.23% | 5.5천 |
|---|
| 2026.03.11 | ₩21,700 | ₩22,000 | ₩21,650 | ₩21,750 | +0.23% | 1.4만 |
|---|
| 2026.03.10 | ₩21,700 | ₩22,300 | ₩21,550 | ₩21,700 | 0.00% | 1.7만 |
|---|
| 2026.03.09 | ₩22,100 | ₩22,200 | ₩20,800 | ₩21,700 | -1.81% | 4.4만 |
|---|
| 2026.03.06 | ₩21,950 | ₩22,550 | ₩21,950 | ₩22,200 | +1.14% | 1.4만 |
|---|
| 2026.03.05 | ₩22,200 | ₩22,450 | ₩21,700 | ₩22,350 | +0.68% | 3.5만 |
|---|
| 2026.03.04 | ₩23,000 | ₩23,100 | ₩21,000 | ₩21,700 | -5.65% | 9.7만 |
|---|
| 2026.03.03 | ₩24,000 | ₩24,300 | ₩22,050 | ₩22,700 | -5.42% | 14.7만 |
|---|
| 2026.02.27 | ₩22,950 | ₩22,950 | ₩22,500 | ₩22,700 | -1.09% | 3.2만 |
|---|
| 2026.02.26 | ₩23,150 | ₩23,150 | ₩22,700 | ₩23,000 | -0.65% | 2.2만 |
|---|
| 2026.02.25 | ₩22,700 | ₩23,250 | ₩22,700 | ₩22,950 | +1.10% | 2.4만 |
|---|
| 2026.02.24 | ₩23,650 | ₩23,650 | ₩22,500 | ₩22,750 | -3.81% | 9.9만 |
|---|
| 2026.02.23 | ₩24,000 | ₩24,100 | ₩23,700 | ₩23,750 | -1.04% | 1.8만 |
|---|
| 2026.02.20 | ₩23,650 | ₩24,000 | ₩23,550 | ₩23,950 | +1.27% | 2.1만 |
|---|
| 2026.02.19 | ₩23,150 | ₩23,700 | ₩23,100 | ₩23,650 | +2.16% | 2.1만 |
|---|
| 2026.02.13 | ₩22,900 | ₩23,150 | ₩22,700 | ₩23,150 | +1.09% | 2만 |
|---|
| 2026.02.12 | ₩22,700 | ₩22,900 | ₩22,600 | ₩22,900 | +0.88% | 1.1만 |
|---|
| 2026.02.11 | ₩22,550 | ₩22,700 | ₩22,400 | ₩22,700 | +0.67% | 8천 |
|---|
| 2026.02.10 | ₩22,450 | ₩22,550 | ₩22,300 | ₩22,500 | +0.22% | 1.2만 |
|---|
| 2026.02.09 | ₩21,700 | ₩22,350 | ₩21,700 | ₩22,350 | +3.00% | 3.1만 |
|---|
| 2026.02.06 | ₩21,950 | ₩21,950 | ₩21,250 | ₩21,700 | -1.14% | 1.6만 |
|---|
| 2026.02.05 | ₩21,900 | ₩22,250 | ₩21,850 | ₩22,000 | +0.46% | 1.4만 |
|---|
| 2026.02.04 | ₩21,450 | ₩21,900 | ₩21,450 | ₩21,900 | +2.10% | 1.9만 |
|---|
| 2026.02.03 | ₩21,450 | ₩21,500 | ₩21,300 | ₩21,500 | +0.23% | 1.5만 |
|---|
| 2026.02.02 | ₩21,550 | ₩21,550 | ₩21,150 | ₩21,400 | -0.70% | 1.6만 |
|---|
| 2026.01.30 | ₩21,500 | ₩21,600 | ₩21,400 | ₩21,550 | +0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩21,400 | ₩21,550 | ₩21,250 | ₩21,500 | +0.47% | 1.6만 |
|---|
| 2026.01.28 | ₩21,500 | ₩21,500 | ₩21,350 | ₩21,400 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩21,500 | ₩21,500 | ₩21,350 | ₩21,500 | 0.00% | 8.3천 |
|---|
| 2026.01.26 | ₩21,350 | ₩21,400 | ₩21,200 | ₩21,400 | +0.23% | 1.1만 |
|---|
| 2026.01.23 | ₩21,000 | ₩21,350 | ₩21,000 | ₩21,300 | +1.43% | 3.4만 |
|---|
| 2026.01.22 | ₩21,200 | ₩21,200 | ₩20,900 | ₩21,100 | -0.47% | 8.2천 |
|---|
| 2026.01.21 | ₩21,200 | ₩21,200 | ₩20,800 | ₩20,850 | -1.65% | 1.8만 |
|---|
| 2026.01.20 | ₩20,850 | ₩21,150 | ₩20,700 | ₩21,100 | +1.20% | 1.4만 |
|---|
| 2026.01.19 | ₩20,650 | ₩20,900 | ₩20,650 | ₩20,700 | +0.24% | 1.6만 |
|---|
| 2026.01.16 | ₩20,700 | ₩20,700 | ₩20,450 | ₩20,650 | -0.24% | 2.3만 |
|---|
| 2026.01.15 | ₩20,800 | ₩20,800 | ₩20,600 | ₩20,700 | -0.48% | 4.6천 |
|---|
| 2026.01.14 | ₩20,450 | ₩20,700 | ₩20,350 | ₩20,700 | +1.22% | 9.6천 |
|---|
| 2026.01.13 | ₩20,400 | ₩20,550 | ₩20,200 | ₩20,450 | +0.25% | 3.1만 |
|---|
| 2026.01.12 | ₩20,300 | ₩20,400 | ₩20,200 | ₩20,400 | +0.49% | 7.1천 |
|---|
| 2026.01.09 | ₩20,300 | ₩20,300 | ₩20,100 | ₩20,200 | -0.49% | 5천 |
|---|
| 2026.01.08 | ₩20,400 | ₩20,400 | ₩20,150 | ₩20,250 | -0.74% | 1.2만 |
|---|
| 2026.01.07 | ₩20,500 | ₩20,500 | ₩20,150 | ₩20,300 | -0.98% | 2만 |
|---|
| 2026.01.06 | ₩20,500 | ₩20,500 | ₩20,300 | ₩20,300 | -0.98% | 1.6만 |
|---|
| 2026.01.05 | ₩20,450 | ₩20,550 | ₩20,200 | ₩20,350 | -0.49% | 1.4만 |
|---|
| 2026.01.02 | ₩20,750 | ₩20,750 | ₩20,300 | ₩20,400 | -1.69% | 1.2만 |
|---|
| 2025.12.30 | ₩20,750 | ₩20,750 | ₩20,350 | ₩20,600 | -0.72% | 1.7만 |
|---|
| 2025.12.29 | ₩20,700 | ₩20,850 | ₩20,600 | ₩20,700 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩21,600 | ₩21,600 | ₩21,350 | ₩21,500 | -0.46% | 2.9만 |
|---|
| 2025.12.24 | ₩21,600 | ₩21,600 | ₩21,450 | ₩21,600 | 0.00% | 6.1천 |
|---|
| 2025.12.23 | ₩21,700 | ₩21,700 | ₩21,550 | ₩21,550 | -0.69% | 5.6천 |
|---|
| 2025.12.22 | ₩21,850 | ₩21,900 | ₩21,600 | ₩21,700 | -0.69% | 1.7만 |
|---|
| 2025.12.19 | ₩21,900 | ₩21,900 | ₩21,650 | ₩21,900 | 0.00% | 7천 |
|---|
| 2025.12.18 | ₩21,900 | ₩21,950 | ₩21,650 | ₩21,850 | -0.23% | 8.3천 |
|---|
| 2025.12.17 | ₩22,000 | ₩22,050 | ₩21,800 | ₩21,950 | -0.23% | 4.6천 |
|---|
| 2025.12.16 | ₩22,050 | ₩22,100 | ₩21,800 | ₩21,850 | -0.91% | 4.2천 |
|---|
| 2025.12.15 | ₩21,750 | ₩22,300 | ₩21,700 | ₩22,100 | +1.61% | 1.3만 |
|---|
| 2025.12.12 | ₩21,950 | ₩21,950 | ₩21,700 | ₩21,900 | -0.23% | 1.1만 |
|---|
| 2025.12.11 | ₩21,550 | ₩21,800 | ₩21,500 | ₩21,650 | +0.46% | 6.1천 |
|---|
| 2025.12.10 | ₩21,600 | ₩21,600 | ₩21,400 | ₩21,550 | -0.23% | 4천 |
|---|
| 2025.12.09 | ₩21,650 | ₩21,650 | ₩21,450 | ₩21,600 | -0.23% | 7.8천 |
|---|
| 2025.12.08 | ₩21,950 | ₩22,000 | ₩21,500 | ₩21,700 | -1.14% | 1.1만 |
|---|
| 2025.12.05 | ₩21,800 | ₩21,800 | ₩21,650 | ₩21,800 | 0.00% | 7.3천 |
|---|
| 2025.12.04 | ₩21,800 | ₩21,850 | ₩21,600 | ₩21,800 | 0.00% | 9.6천 |
|---|
| 2025.12.03 | ₩21,450 | ₩21,800 | ₩21,400 | ₩21,800 | +1.63% | 1.4만 |
|---|
| 2025.12.02 | ₩21,550 | ₩21,600 | ₩21,350 | ₩21,500 | -0.23% | 7.3천 |
|---|
| 2025.12.01 | ₩21,200 | ₩21,550 | ₩21,200 | ₩21,350 | +0.71% | 9.2천 |
|---|
| 2025.11.28 | ₩21,400 | ₩21,450 | ₩21,050 | ₩21,300 | -0.47% | 1.5만 |
|---|
| 2025.11.27 | ₩21,250 | ₩21,300 | ₩21,100 | ₩21,250 | 0.00% | 7.2천 |
|---|
| 2025.11.26 | ₩21,200 | ₩21,300 | ₩21,050 | ₩21,300 | +0.47% | 1.1만 |
|---|
| 2025.11.25 | ₩21,200 | ₩21,300 | ₩20,950 | ₩21,200 | 0.00% | 8.6천 |
|---|
| 2025.11.24 | ₩21,200 | ₩21,400 | ₩21,150 | ₩21,150 | -0.24% | 1.3만 |
|---|
| 2025.11.21 | ₩20,950 | ₩21,150 | ₩20,800 | ₩21,150 | +0.95% | 1.3만 |
|---|
| 2025.11.20 | ₩21,100 | ₩21,150 | ₩21,000 | ₩21,000 | -0.47% | 6.2천 |
|---|
| 2025.11.19 | ₩21,000 | ₩21,100 | ₩20,650 | ₩20,950 | -0.24% | 1.8만 |
|---|
| 2025.11.18 | ₩21,150 | ₩21,200 | ₩20,800 | ₩20,850 | -1.42% | 1.6만 |
|---|
| 2025.11.17 | ₩21,350 | ₩21,400 | ₩21,100 | ₩21,200 | -0.70% | 1.8만 |
|---|
| 2025.11.14 | ₩21,200 | ₩21,450 | ₩21,050 | ₩21,300 | +0.47% | 8.3천 |
|---|
| 2025.11.13 | ₩21,350 | ₩21,350 | ₩21,150 | ₩21,350 | 0.00% | 1.3만 |
|---|
| 2025.11.12 | ₩20,950 | ₩21,200 | ₩20,850 | ₩21,200 | +1.19% | 6.1천 |
|---|
| 2025.11.11 | ₩20,950 | ₩21,100 | ₩20,800 | ₩20,950 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩20,600 | ₩21,000 | ₩20,500 | ₩20,900 | +1.46% | 1.9만 |
|---|
| 2025.11.07 | ₩20,300 | ₩20,550 | ₩20,150 | ₩20,500 | +0.99% | 2.1만 |
|---|
| 2025.11.06 | ₩20,400 | ₩20,500 | ₩20,050 | ₩20,400 | 0.00% | 8.8천 |
|---|
| 2025.11.05 | ₩20,250 | ₩20,300 | ₩19,870 | ₩20,100 | -0.74% | 2만 |
|---|
| 2025.11.04 | ₩20,400 | ₩20,600 | ₩20,250 | ₩20,250 | -0.74% | 1.2만 |
|---|
| 2025.11.03 | ₩20,600 | ₩20,700 | ₩20,400 | ₩20,400 | -0.97% | 1.9만 |
|---|
| 2025.10.31 | ₩20,700 | ₩20,700 | ₩20,500 | ₩20,500 | -0.97% | 1.1만 |
|---|
| 2025.10.30 | ₩20,850 | ₩20,900 | ₩20,600 | ₩20,700 | -0.72% | 1.5만 |
|---|
| 2025.10.29 | ₩20,900 | ₩21,100 | ₩20,800 | ₩20,850 | -0.24% | 4.3만 |
|---|
| 2025.10.28 | ₩20,950 | ₩21,050 | ₩20,850 | ₩20,950 | 0.00% | 6.3천 |
|---|
| 2025.10.27 | ₩21,000 | ₩21,050 | ₩20,700 | ₩20,950 | -0.24% | 2.1만 |
|---|
| 2025.10.24 | ₩20,800 | ₩21,000 | ₩20,650 | ₩21,000 | +0.96% | 5.8천 |
|---|
| 2025.10.23 | ₩20,900 | ₩20,950 | ₩20,750 | ₩20,800 | -0.48% | 1.2만 |
|---|
| 2025.10.22 | ₩20,650 | ₩20,900 | ₩20,500 | ₩20,900 | +1.21% | 1.4만 |
|---|
| 2025.10.21 | ₩20,600 | ₩20,750 | ₩20,550 | ₩20,700 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩20,400 | ₩20,550 | ₩20,200 | ₩20,500 | +0.49% | 1.9만 |
|---|
| 2025.10.17 | ₩20,300 | ₩20,400 | ₩20,250 | ₩20,350 | +0.25% | 1.3만 |
|---|
| 2025.10.16 | ₩20,450 | ₩20,550 | ₩20,250 | ₩20,350 | -0.49% | 2.9만 |
|---|
| 2025.10.15 | ₩20,200 | ₩20,400 | ₩20,150 | ₩20,350 | +0.74% | 1.5만 |
|---|
| 2025.10.14 | ₩20,200 | ₩20,200 | ₩20,050 | ₩20,150 | -0.25% | 5.7천 |
|---|
| 2025.10.13 | ₩20,200 | ₩20,300 | ₩19,990 | ₩20,200 | 0.00% | 4.6천 |
|---|