시장 데이터를 불러오는 중
전체 종목
미원에스씨 과거 주가
268280.KS · KOSPI
주요 제품·사업: 에너지경화수지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
268280.KS · KOSPI
주요 제품·사업: 에너지경화수지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩126,000 | ₩131,800 | ₩125,600 | ₩129,200 | +2.54% | 3.6천 |
| 2026.10.07 | ₩123,800 | ₩128,300 | ₩122,700 | ₩126,300 | +2.02% | 981 |
| 2026.10.06 | ₩126,800 | ₩128,600 | ₩122,300 | ₩123,000 | -3.00% | 2천 |
| 2026.10.02 | ₩126,100 | ₩127,700 | ₩124,500 | ₩127,600 | +1.19% | 831 |
| 2026.10.01 | ₩130,300 | ₩130,300 | ₩126,400 | ₩126,800 | -2.69% | 918 |
| 2026.09.30 | ₩132,400 | ₩132,900 | ₩129,100 | ₩129,100 | -2.49% | 636 |
| 2026.09.29 | ₩130,900 | ₩135,000 | ₩130,500 | ₩132,600 | +1.30% | 1.3천 |
| 2026.09.28 | ₩133,500 | ₩133,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,400 |
| ₩132,100 |
| -1.05% |
| 1.1천 |
| 2026.09.23 | ₩132,900 | ₩134,000 | ₩131,300 | ₩133,600 | +0.53% | 1.3천 |
|---|
| 2026.09.22 | ₩130,500 | ₩134,600 | ₩128,800 | ₩134,600 | +3.14% | 1.1천 |
|---|
| 2026.09.21 | ₩132,400 | ₩133,200 | ₩130,200 | ₩130,500 | -1.44% | 727 |
|---|
| 2026.09.18 | ₩134,200 | ₩134,200 | ₩131,400 | ₩133,800 | -0.30% | 1천 |
|---|
| 2026.09.17 | ₩135,400 | ₩135,400 | ₩128,500 | ₩134,200 | -0.89% | 1.9천 |
|---|
| 2026.09.16 | ₩134,500 | ₩136,500 | ₩132,900 | ₩135,400 | +0.67% | 956 |
|---|
| 2026.09.15 | ₩134,100 | ₩138,800 | ₩131,200 | ₩138,800 | +3.50% | 1.5천 |
|---|
| 2026.09.14 | ₩134,700 | ₩134,700 | ₩131,400 | ₩134,200 | -0.37% | 1.1천 |
|---|
| 2026.09.11 | ₩133,700 | ₩135,000 | ₩130,400 | ₩135,000 | +0.97% | 1.2천 |
|---|
| 2026.09.10 | ₩133,300 | ₩133,800 | ₩131,000 | ₩133,800 | +0.38% | 2.8천 |
|---|
| 2026.09.09 | ₩133,200 | ₩134,500 | ₩130,700 | ₩133,300 | +0.08% | 1.7천 |
|---|
| 2026.09.08 | ₩133,100 | ₩134,000 | ₩130,100 | ₩133,200 | +0.08% | 1.5천 |
|---|
| 2026.09.07 | ₩132,500 | ₩133,400 | ₩131,600 | ₩133,100 | +0.45% | 687 |
|---|
| 2026.09.04 | ₩133,000 | ₩133,000 | ₩130,200 | ₩130,700 | -1.73% | 1.5천 |
|---|
| 2026.09.03 | ₩130,400 | ₩132,400 | ₩128,400 | ₩132,400 | +1.53% | 1.2천 |
|---|
| 2026.09.02 | ₩130,500 | ₩132,600 | ₩128,500 | ₩129,900 | -0.46% | 963 |
|---|
| 2026.09.01 | ₩130,000 | ₩133,000 | ₩130,000 | ₩133,000 | +2.31% | 998 |
|---|
| 2026.08.31 | ₩133,000 | ₩133,400 | ₩130,700 | ₩131,900 | -0.83% | 869 |
|---|
| 2026.08.28 | ₩130,300 | ₩134,000 | ₩129,100 | ₩134,000 | +2.84% | 1.8천 |
|---|
| 2026.08.27 | ₩133,000 | ₩134,700 | ₩129,200 | ₩130,300 | -2.03% | 1.9천 |
|---|
| 2026.08.26 | ₩131,100 | ₩133,600 | ₩130,100 | ₩132,500 | +1.07% | 2.2천 |
|---|
| 2026.08.25 | ₩132,900 | ₩133,200 | ₩129,700 | ₩131,100 | -1.35% | 2.5천 |
|---|
| 2026.08.24 | ₩131,400 | ₩137,000 | ₩128,600 | ₩132,900 | +1.14% | 4.8천 |
|---|
| 2026.08.21 | ₩124,000 | ₩131,400 | ₩123,600 | ₩131,400 | +5.97% | 1.6천 |
|---|
| 2026.08.20 | ₩127,600 | ₩128,100 | ₩123,700 | ₩124,000 | -2.82% | 1.5천 |
|---|
| 2026.08.19 | ₩130,500 | ₩130,500 | ₩125,200 | ₩127,600 | -2.22% | 2천 |
|---|
| 2026.08.18 | ₩132,500 | ₩133,000 | ₩123,300 | ₩130,500 | -1.51% | 2.5천 |
|---|
| 2026.08.14 | ₩128,600 | ₩132,500 | ₩120,100 | ₩132,500 | +3.03% | 4.1천 |
|---|
| 2026.08.13 | ₩120,100 | ₩132,100 | ₩118,100 | ₩132,100 | +9.99% | 3.5천 |
|---|
| 2026.08.12 | ₩123,400 | ₩123,600 | ₩118,700 | ₩120,100 | -2.67% | 2.5천 |
|---|
| 2026.08.11 | ₩123,300 | ₩123,800 | ₩119,000 | ₩123,400 | +0.08% | 3.2천 |
|---|
| 2026.08.10 | ₩123,100 | ₩123,300 | ₩118,600 | ₩123,300 | +0.16% | 3.2천 |
|---|
| 2026.08.07 | ₩118,800 | ₩124,100 | ₩118,800 | ₩123,100 | +3.62% | 3.3천 |
|---|
| 2026.08.06 | ₩115,300 | ₩119,600 | ₩115,100 | ₩118,800 | +3.04% | 2.7천 |
|---|
| 2026.08.05 | ₩115,700 | ₩116,100 | ₩112,600 | ₩115,300 | -0.35% | 3.1천 |
|---|
| 2026.08.04 | ₩115,100 | ₩116,200 | ₩112,200 | ₩115,700 | +0.52% | 2.5천 |
|---|
| 2026.08.03 | ₩122,500 | ₩122,500 | ₩113,200 | ₩116,200 | -5.14% | 5.6천 |
|---|
| 2026.07.31 | ₩124,800 | ₩124,800 | ₩117,500 | ₩123,100 | -1.36% | 2.8천 |
|---|
| 2026.07.30 | ₩120,000 | ₩124,800 | ₩114,600 | ₩124,800 | +4.00% | 4.7천 |
|---|
| 2026.07.29 | ₩119,700 | ₩121,400 | ₩116,000 | ₩120,000 | +0.25% | 5.2천 |
|---|
| 2026.07.28 | ₩119,900 | ₩120,000 | ₩116,900 | ₩119,700 | -0.17% | 2.4천 |
|---|
| 2026.07.27 | ₩120,000 | ₩120,000 | ₩116,000 | ₩120,000 | 0.00% | 1.7천 |
|---|
| 2026.07.24 | ₩115,800 | ₩120,000 | ₩114,300 | ₩120,000 | +3.63% | 3천 |
|---|
| 2026.07.23 | ₩113,900 | ₩115,800 | ₩113,300 | ₩115,800 | +1.67% | 1.3천 |
|---|
| 2026.07.22 | ₩114,100 | ₩115,300 | ₩113,000 | ₩113,900 | -0.18% | 1.5천 |
|---|
| 2026.07.21 | ₩113,600 | ₩114,100 | ₩109,300 | ₩114,100 | +0.44% | 2.1천 |
|---|
| 2026.07.20 | ₩112,200 | ₩114,800 | ₩110,900 | ₩113,600 | +1.25% | 2.2천 |
|---|
| 2026.07.16 | ₩109,900 | ₩112,800 | ₩107,800 | ₩112,200 | +2.09% | 2.2천 |
|---|
| 2026.07.15 | ₩107,300 | ₩109,800 | ₩104,700 | ₩107,800 | +0.47% | 2.1천 |
|---|
| 2026.07.14 | ₩104,900 | ₩105,400 | ₩102,300 | ₩104,700 | -0.19% | 2.2천 |
|---|
| 2026.07.13 | ₩101,200 | ₩104,900 | ₩101,200 | ₩104,900 | +3.66% | 1.8천 |
|---|
| 2026.07.10 | ₩110,800 | ₩112,600 | ₩101,100 | ₩101,200 | -8.66% | 3.9천 |
|---|
| 2026.07.09 | ₩110,300 | ₩115,800 | ₩106,400 | ₩109,800 | -0.45% | 8천 |
|---|
| 2026.07.08 | ₩110,000 | ₩110,000 | ₩104,400 | ₩107,100 | -2.64% | 2.6천 |
|---|
| 2026.07.07 | ₩103,500 | ₩108,000 | ₩103,100 | ₩107,100 | +3.48% | 2.2천 |
|---|
| 2026.07.06 | ₩109,300 | ₩109,300 | ₩102,600 | ₩103,600 | -5.22% | 1.2천 |
|---|
| 2026.07.03 | ₩106,000 | ₩109,500 | ₩101,300 | ₩109,300 | +3.11% | 5.5천 |
|---|
| 2026.07.02 | ₩106,200 | ₩107,200 | ₩101,600 | ₩105,200 | -0.94% | 1.4천 |
|---|
| 2026.07.01 | ₩105,700 | ₩106,900 | ₩101,900 | ₩106,300 | +0.57% | 1만 |
|---|
| 2026.06.30 | ₩101,800 | ₩105,600 | ₩98,200 | ₩105,600 | +3.73% | 7.8천 |
|---|
| 2026.06.29 | ₩105,000 | ₩105,000 | ₩95,000 | ₩101,900 | -2.95% | 8.2천 |
|---|
| 2026.06.26 | ₩105,900 | ₩105,900 | ₩95,600 | ₩97,600 | -7.84% | 6.2천 |
|---|
| 2026.06.25 | ₩99,900 | ₩105,000 | ₩99,100 | ₩101,600 | +1.70% | 5천 |
|---|
| 2026.06.24 | ₩104,500 | ₩104,500 | ₩94,800 | ₩99,900 | -4.40% | 6.9천 |
|---|
| 2026.06.23 | ₩102,500 | ₩104,000 | ₩97,600 | ₩97,700 | -4.68% | 3.7천 |
|---|
| 2026.06.22 | ₩105,400 | ₩108,900 | ₩102,600 | ₩102,600 | -2.66% | 4.7천 |
|---|
| 2026.06.19 | ₩100,600 | ₩108,000 | ₩100,600 | ₩107,100 | +6.46% | 7.9천 |
|---|
| 2026.06.18 | ₩100,400 | ₩104,000 | ₩100,200 | ₩101,700 | +1.29% | 4.2천 |
|---|
| 2026.06.17 | ₩103,700 | ₩104,300 | ₩100,800 | ₩101,400 | -2.22% | 1.1천 |
|---|
| 2026.06.16 | ₩104,900 | ₩105,400 | ₩101,700 | ₩101,700 | -3.05% | 1.4천 |
|---|
| 2026.06.15 | ₩99,500 | ₩107,500 | ₩99,500 | ₩104,900 | +5.43% | 2.2천 |
|---|
| 2026.06.12 | ₩106,900 | ₩111,100 | ₩99,600 | ₩99,700 | -6.74% | 2.6천 |
|---|
| 2026.06.11 | ₩93,100 | ₩106,900 | ₩93,100 | ₩104,900 | +12.67% | 8천 |
|---|
| 2026.06.10 | ₩94,800 | ₩98,300 | ₩92,600 | ₩98,300 | +3.69% | 10 |
|---|
| 2026.06.09 | ₩95,600 | ₩99,100 | ₩94,400 | ₩95,500 | -0.10% | 2.3천 |
|---|
| 2026.06.08 | ₩89,600 | ₩97,900 | ₩89,600 | ₩96,300 | +7.48% | 2.2천 |
|---|
| 2026.06.05 | ₩102,900 | ₩102,900 | ₩96,100 | ₩96,200 | -6.51% | 1.7천 |
|---|
| 2026.06.04 | ₩102,000 | ₩103,600 | ₩98,500 | ₩98,500 | -3.43% | 2.7천 |
|---|
| 2026.06.02 | ₩101,900 | ₩101,900 | ₩95,600 | ₩100,000 | -1.86% | 3천 |
|---|
| 2026.06.01 | ₩99,500 | ₩101,800 | ₩98,100 | ₩98,500 | -1.01% | 1.4천 |
|---|
| 2026.05.29 | ₩100,000 | ₩101,600 | ₩98,900 | ₩100,400 | +0.40% | 1.9천 |
|---|
| 2026.05.28 | ₩100,000 | ₩100,400 | ₩97,300 | ₩99,000 | -1.00% | 2천 |
|---|
| 2026.05.27 | ₩102,000 | ₩103,500 | ₩100,000 | ₩100,700 | -1.27% | 2.7천 |
|---|
| 2026.05.26 | ₩106,200 | ₩106,200 | ₩102,000 | ₩102,000 | -3.95% | 2.8천 |
|---|
| 2026.05.22 | ₩107,200 | ₩107,200 | ₩104,600 | ₩105,400 | -1.68% | 3천 |
|---|
| 2026.05.21 | ₩110,100 | ₩110,100 | ₩106,200 | ₩106,200 | -3.54% | 2.3천 |
|---|
| 2026.05.20 | ₩111,300 | ₩113,800 | ₩108,000 | ₩109,700 | -1.44% | 3천 |
|---|
| 2026.05.19 | ₩113,700 | ₩113,700 | ₩109,100 | ₩111,200 | -2.20% | 2.1천 |
|---|
| 2026.05.18 | ₩114,300 | ₩114,300 | ₩106,200 | ₩111,800 | -2.19% | 2.2천 |
|---|
| 2026.05.15 | ₩111,400 | ₩113,100 | ₩108,100 | ₩109,600 | -1.62% | 4.4천 |
|---|
| 2026.05.14 | ₩110,000 | ₩111,900 | ₩107,000 | ₩108,800 | -1.09% | 4천 |
|---|
| 2026.05.13 | ₩114,100 | ₩114,100 | ₩109,200 | ₩109,300 | -4.21% | 1.3천 |
|---|
| 2026.05.12 | ₩116,000 | ₩116,000 | ₩111,100 | ₩111,600 | -3.79% | 2.9천 |
|---|
| 2026.05.11 | ₩118,500 | ₩119,100 | ₩114,500 | ₩115,100 | -2.87% | 3.4천 |
|---|
| 2026.05.08 | ₩119,800 | ₩119,800 | ₩117,700 | ₩119,400 | -0.33% | 1.5천 |
|---|
| 2026.05.07 | ₩119,100 | ₩120,100 | ₩118,000 | ₩118,800 | -0.25% | 2.2천 |
|---|
| 2026.05.06 | ₩120,700 | ₩120,700 | ₩119,100 | ₩119,100 | -1.33% | 3.4천 |
|---|
| 2026.05.04 | ₩123,200 | ₩123,200 | ₩120,200 | ₩120,300 | -2.35% | 1.7천 |
|---|
| 2026.04.30 | ₩120,200 | ₩123,000 | ₩120,200 | ₩122,500 | +1.91% | 2.5천 |
|---|
| 2026.04.29 | ₩122,000 | ₩122,900 | ₩120,100 | ₩121,400 | -0.49% | 3.6천 |
|---|
| 2026.04.28 | ₩120,200 | ₩122,400 | ₩119,850 | ₩121,700 | +1.25% | 3.1천 |
|---|
| 2026.04.27 | ₩121,100 | ₩122,100 | ₩120,200 | ₩120,600 | -0.41% | 2.6천 |
|---|
| 2026.04.24 | ₩119,900 | ₩123,100 | ₩119,900 | ₩121,400 | +1.25% | 3.6천 |
|---|
| 2026.04.23 | ₩123,800 | ₩123,800 | ₩119,800 | ₩120,700 | -2.50% | 1.3천 |
|---|
| 2026.04.22 | ₩120,800 | ₩121,800 | ₩119,100 | ₩119,900 | -0.75% | 1.9천 |
|---|
| 2026.04.21 | ₩123,000 | ₩124,000 | ₩121,800 | ₩121,800 | -0.98% | 784 |
|---|
| 2026.04.20 | ₩127,000 | ₩128,700 | ₩122,900 | ₩123,100 | -3.07% | 991 |
|---|
| 2026.04.17 | ₩124,600 | ₩125,900 | ₩123,900 | ₩125,800 | +0.96% | 1.7천 |
|---|
| 2026.04.16 | ₩123,500 | ₩125,700 | ₩122,300 | ₩125,000 | +1.21% | 1.4천 |
|---|
| 2026.04.15 | ₩122,700 | ₩123,700 | ₩122,000 | ₩123,600 | +0.73% | 1.9천 |
|---|
| 2026.04.14 | ₩122,400 | ₩123,700 | ₩122,300 | ₩123,400 | +0.82% | 1.4천 |
|---|
| 2026.04.13 | ₩126,800 | ₩126,800 | ₩121,900 | ₩123,500 | -2.60% | 1.5천 |
|---|
| 2026.04.10 | ₩120,800 | ₩129,300 | ₩120,800 | ₩125,600 | +3.97% | 3.2천 |
|---|
| 2026.04.09 | ₩122,900 | ₩123,800 | ₩120,400 | ₩120,400 | -2.03% | 1.9천 |
|---|
| 2026.04.08 | ₩124,800 | ₩125,000 | ₩121,500 | ₩121,600 | -2.56% | 2.1천 |
|---|
| 2026.04.07 | ₩119,400 | ₩121,500 | ₩119,100 | ₩120,600 | +1.01% | 754 |
|---|
| 2026.04.06 | ₩120,900 | ₩121,100 | ₩119,100 | ₩120,900 | 0.00% | 629 |
|---|
| 2026.04.03 | ₩119,900 | ₩122,200 | ₩119,900 | ₩120,400 | +0.42% | 1.5천 |
|---|
| 2026.04.02 | ₩121,500 | ₩123,300 | ₩119,800 | ₩120,800 | -0.58% | 1.2천 |
|---|
| 2026.04.01 | ₩129,200 | ₩129,200 | ₩121,400 | ₩122,100 | -5.50% | 2.9천 |
|---|
| 2026.03.31 | ₩123,500 | ₩126,500 | ₩120,700 | ₩122,900 | -0.49% | 4.5천 |
|---|
| 2026.03.30 | ₩120,000 | ₩125,000 | ₩119,400 | ₩124,800 | +4.00% | 1.3천 |
|---|
| 2026.03.27 | ₩126,500 | ₩126,500 | ₩121,900 | ₩125,800 | -0.55% | 1.1천 |
|---|
| 2026.03.26 | ₩129,000 | ₩129,000 | ₩123,700 | ₩126,800 | -1.71% | 2.9천 |
|---|
| 2026.03.25 | ₩127,700 | ₩129,000 | ₩125,500 | ₩128,500 | +0.63% | 2.7천 |
|---|
| 2026.03.24 | ₩121,900 | ₩128,000 | ₩119,700 | ₩125,800 | +3.20% | 4천 |
|---|
| 2026.03.23 | ₩119,700 | ₩121,200 | ₩119,000 | ₩119,000 | -0.58% | 2.1천 |
|---|
| 2026.03.20 | ₩121,700 | ₩123,700 | ₩121,600 | ₩122,300 | +0.49% | 718 |
|---|
| 2026.03.19 | ₩123,000 | ₩124,600 | ₩121,500 | ₩121,500 | -1.22% | 1.3천 |
|---|
| 2026.03.18 | ₩129,900 | ₩129,900 | ₩124,700 | ₩126,200 | -2.85% | 1.5천 |
|---|
| 2026.03.17 | ₩121,700 | ₩125,900 | ₩121,700 | ₩125,900 | +3.45% | 1.3천 |
|---|
| 2026.03.16 | ₩122,200 | ₩127,200 | ₩122,200 | ₩122,200 | 0.00% | 808 |
|---|
| 2026.03.13 | ₩122,000 | ₩126,400 | ₩122,000 | ₩123,400 | +1.15% | 1.5천 |
|---|
| 2026.03.12 | ₩130,500 | ₩130,500 | ₩125,200 | ₩125,200 | -4.06% | 2.3천 |
|---|
| 2026.03.11 | ₩124,300 | ₩130,400 | ₩124,100 | ₩127,400 | +2.49% | 1.7천 |
|---|
| 2026.03.10 | ₩123,800 | ₩126,600 | ₩122,000 | ₩123,400 | -0.32% | 2.3천 |
|---|
| 2026.03.09 | ₩123,400 | ₩124,600 | ₩122,000 | ₩124,600 | +0.97% | 1.6천 |
|---|
| 2026.03.06 | ₩126,100 | ₩129,900 | ₩124,100 | ₩128,900 | +2.22% | 3.1천 |
|---|
| 2026.03.05 | ₩126,300 | ₩131,500 | ₩124,700 | ₩128,600 | +1.82% | 1.9천 |
|---|
| 2026.03.04 | ₩132,500 | ₩133,000 | ₩124,600 | ₩125,000 | -5.66% | 4.9천 |
|---|
| 2026.03.03 | ₩130,900 | ₩132,500 | ₩129,600 | ₩132,400 | +1.15% | 2.7천 |
|---|
| 2026.02.27 | ₩134,900 | ₩134,900 | ₩131,100 | ₩131,200 | -2.74% | 5.2천 |
|---|
| 2026.02.26 | ₩137,100 | ₩137,200 | ₩133,500 | ₩133,900 | -2.33% | 3천 |
|---|
| 2026.02.25 | ₩141,600 | ₩141,700 | ₩136,100 | ₩136,100 | -3.88% | 3.6천 |
|---|
| 2026.02.24 | ₩143,500 | ₩144,500 | ₩141,200 | ₩143,100 | -0.28% | 1.8천 |
|---|
| 2026.02.23 | ₩140,300 | ₩144,400 | ₩140,300 | ₩143,500 | +2.28% | 1.4천 |
|---|
| 2026.02.20 | ₩137,400 | ₩141,900 | ₩137,400 | ₩140,600 | +2.33% | 2.8천 |
|---|
| 2026.02.19 | ₩137,300 | ₩141,700 | ₩137,300 | ₩138,500 | +0.87% | 2.3천 |
|---|
| 2026.02.13 | ₩144,900 | ₩145,100 | ₩138,600 | ₩140,500 | -3.04% | 3.7천 |
|---|
| 2026.02.12 | ₩142,400 | ₩145,100 | ₩141,700 | ₩144,900 | +1.76% | 3.3천 |
|---|
| 2026.02.11 | ₩142,300 | ₩143,600 | ₩140,800 | ₩141,300 | -0.70% | 1.7천 |
|---|
| 2026.02.10 | ₩142,600 | ₩143,500 | ₩140,100 | ₩142,100 | -0.35% | 1.6천 |
|---|
| 2026.02.09 | ₩136,800 | ₩143,000 | ₩136,800 | ₩142,700 | +4.31% | 4.2천 |
|---|
| 2026.02.06 | ₩132,800 | ₩136,800 | ₩130,000 | ₩136,800 | +3.01% | 4천 |
|---|
| 2026.02.05 | ₩133,300 | ₩133,300 | ₩130,800 | ₩132,800 | -0.38% | 4.6천 |
|---|
| 2026.02.04 | ₩132,000 | ₩133,400 | ₩130,700 | ₩133,300 | +0.98% | 2.9천 |
|---|
| 2026.02.03 | ₩132,000 | ₩132,700 | ₩130,100 | ₩132,000 | 0.00% | 2.4천 |
|---|
| 2026.02.02 | ₩134,600 | ₩134,600 | ₩129,700 | ₩132,000 | -1.93% | 3.5천 |
|---|
| 2026.01.30 | ₩132,000 | ₩134,900 | ₩130,700 | ₩134,900 | +2.20% | 4.1천 |
|---|
| 2026.01.29 | ₩135,000 | ₩135,000 | ₩132,000 | ₩132,000 | -2.22% | 3.1천 |
|---|
| 2026.01.28 | ₩136,600 | ₩136,600 | ₩134,100 | ₩135,200 | -1.02% | 2.6천 |
|---|
| 2026.01.27 | ₩136,900 | ₩136,900 | ₩134,100 | ₩136,800 | -0.07% | 2.4천 |
|---|
| 2026.01.26 | ₩137,100 | ₩137,700 | ₩134,800 | ₩137,100 | 0.00% | 2.9천 |
|---|
| 2026.01.23 | ₩137,000 | ₩137,200 | ₩134,800 | ₩137,100 | +0.07% | 2.4천 |
|---|
| 2026.01.22 | ₩137,500 | ₩137,700 | ₩134,700 | ₩137,400 | -0.07% | 2.4천 |
|---|
| 2026.01.21 | ₩137,900 | ₩138,100 | ₩135,000 | ₩137,500 | -0.29% | 3.1천 |
|---|
| 2026.01.20 | ₩137,600 | ₩137,900 | ₩132,900 | ₩137,900 | +0.22% | 4.1천 |
|---|
| 2026.01.19 | ₩134,600 | ₩137,600 | ₩132,300 | ₩137,600 | +2.23% | 3.3천 |
|---|
| 2026.01.16 | ₩136,300 | ₩136,600 | ₩132,800 | ₩134,700 | -1.17% | 3.3천 |
|---|
| 2026.01.15 | ₩138,500 | ₩138,500 | ₩134,900 | ₩136,300 | -1.59% | 2.4천 |
|---|
| 2026.01.14 | ₩138,900 | ₩139,000 | ₩136,200 | ₩138,700 | -0.14% | 2천 |
|---|
| 2026.01.13 | ₩137,500 | ₩140,100 | ₩136,700 | ₩138,900 | +1.02% | 1.9천 |
|---|
| 2026.01.12 | ₩137,500 | ₩138,400 | ₩133,200 | ₩136,300 | -0.87% | 3.8천 |
|---|
| 2026.01.09 | ₩136,000 | ₩138,500 | ₩135,100 | ₩137,500 | +1.10% | 1.5천 |
|---|
| 2026.01.08 | ₩136,200 | ₩138,300 | ₩135,900 | ₩135,900 | -0.22% | 1.4천 |
|---|
| 2026.01.07 | ₩134,100 | ₩139,500 | ₩134,100 | ₩138,200 | +3.06% | 1.2천 |
|---|
| 2026.01.06 | ₩138,700 | ₩138,700 | ₩135,700 | ₩135,700 | -2.16% | 1천 |
|---|
| 2026.01.05 | ₩137,800 | ₩139,100 | ₩136,200 | ₩136,200 | -1.16% | 1천 |
|---|
| 2026.01.02 | ₩139,100 | ₩139,100 | ₩137,600 | ₩137,800 | -0.93% | 817 |
|---|
| 2025.12.30 | ₩140,300 | ₩141,800 | ₩138,300 | ₩140,300 | 0.00% | 1.4천 |
|---|
| 2025.12.29 | ₩143,700 | ₩143,700 | ₩139,900 | ₩140,300 | -2.37% | 1.2천 |
|---|
| 2025.12.26 | ₩146,200 | ₩147,400 | ₩145,600 | ₩146,800 | +0.41% | 1.9천 |
|---|
| 2025.12.24 | ₩145,600 | ₩147,900 | ₩145,600 | ₩146,200 | +0.41% | 1.4천 |
|---|
| 2025.12.23 | ₩145,800 | ₩147,300 | ₩143,600 | ₩145,600 | -0.14% | 1.5천 |
|---|
| 2025.12.22 | ₩149,200 | ₩149,200 | ₩145,700 | ₩145,700 | -2.35% | 2.2천 |
|---|
| 2025.12.19 | ₩142,300 | ₩147,500 | ₩142,200 | ₩146,900 | +3.23% | 2.7천 |
|---|
| 2025.12.18 | ₩142,400 | ₩144,000 | ₩139,300 | ₩141,000 | -0.98% | 2.5천 |
|---|
| 2025.12.17 | ₩141,800 | ₩142,500 | ₩141,500 | ₩142,400 | +0.42% | 1.1천 |
|---|
| 2025.12.16 | ₩141,000 | ₩141,900 | ₩138,500 | ₩140,800 | -0.14% | 1.6천 |
|---|
| 2025.12.15 | ₩140,100 | ₩141,800 | ₩140,100 | ₩140,100 | 0.00% | 1.2천 |
|---|
| 2025.12.12 | ₩141,200 | ₩141,800 | ₩138,600 | ₩140,100 | -0.78% | 1천 |
|---|
| 2025.12.11 | ₩144,800 | ₩144,800 | ₩137,300 | ₩137,300 | -5.18% | 4천 |
|---|
| 2025.12.10 | ₩141,900 | ₩143,300 | ₩137,900 | ₩140,000 | -1.34% | 1.6천 |
|---|
| 2025.12.09 | ₩138,800 | ₩140,000 | ₩136,200 | ₩138,700 | -0.07% | 1.2천 |
|---|
| 2025.12.08 | ₩141,900 | ₩141,900 | ₩115,500 | ₩138,200 | -2.61% | 972 |
|---|
| 2025.12.05 | ₩137,500 | ₩139,900 | ₩136,600 | ₩138,700 | +0.87% | 1.4천 |
|---|
| 2025.12.04 | ₩136,400 | ₩138,900 | ₩135,400 | ₩138,800 | +1.76% | 830 |
|---|
| 2025.12.03 | ₩134,200 | ₩138,300 | ₩134,200 | ₩138,300 | +3.06% | 1.1천 |
|---|
| 2025.12.02 | ₩134,400 | ₩137,300 | ₩134,400 | ₩135,200 | +0.60% | 544 |
|---|
| 2025.12.01 | ₩134,500 | ₩135,800 | ₩133,500 | ₩135,700 | +0.89% | 635 |
|---|
| 2025.11.28 | ₩135,100 | ₩137,300 | ₩132,800 | ₩132,800 | -1.70% | 1.8천 |
|---|
| 2025.11.27 | ₩137,400 | ₩139,500 | ₩135,600 | ₩136,200 | -0.87% | 1천 |
|---|
| 2025.11.26 | ₩139,200 | ₩139,800 | ₩135,700 | ₩138,600 | -0.43% | 3.3천 |
|---|
| 2025.11.25 | ₩136,800 | ₩139,400 | ₩134,300 | ₩134,300 | -1.83% | 2.3천 |
|---|
| 2025.11.24 | ₩138,500 | ₩141,400 | ₩135,800 | ₩135,900 | -1.88% | 2.6천 |
|---|
| 2025.11.21 | ₩137,800 | ₩138,900 | ₩135,300 | ₩137,200 | -0.44% | 1.7천 |
|---|
| 2025.11.20 | ₩134,400 | ₩138,700 | ₩134,400 | ₩136,500 | +1.56% | 1.1천 |
|---|
| 2025.11.19 | ₩136,600 | ₩139,900 | ₩134,700 | ₩134,700 | -1.39% | 960 |
|---|
| 2025.11.18 | ₩136,000 | ₩139,000 | ₩135,300 | ₩135,300 | -0.51% | 739 |
|---|
| 2025.11.17 | ₩136,600 | ₩138,000 | ₩135,800 | ₩136,900 | +0.22% | 428 |
|---|
| 2025.11.14 | ₩138,100 | ₩139,600 | ₩135,400 | ₩137,900 | -0.14% | 639 |
|---|
| 2025.11.13 | ₩136,300 | ₩139,600 | ₩136,000 | ₩136,800 | +0.37% | 1.2천 |
|---|
| 2025.11.12 | ₩138,000 | ₩139,800 | ₩136,700 | ₩138,500 | +0.36% | 457 |
|---|
| 2025.11.11 | ₩135,300 | ₩140,000 | ₩135,300 | ₩137,900 | +1.92% | 1.2천 |
|---|
| 2025.11.10 | ₩139,000 | ₩139,900 | ₩136,600 | ₩136,600 | -1.73% | 558 |
|---|
| 2025.11.07 | ₩141,200 | ₩141,200 | ₩137,100 | ₩139,000 | -1.56% | 821 |
|---|
| 2025.11.06 | ₩138,900 | ₩139,900 | ₩136,200 | ₩139,900 | +0.72% | 850 |
|---|
| 2025.11.05 | ₩138,100 | ₩139,800 | ₩136,600 | ₩137,500 | -0.43% | 1.5천 |
|---|
| 2025.11.04 | ₩137,900 | ₩138,900 | ₩136,500 | ₩136,700 | -0.87% | 700 |
|---|
| 2025.11.03 | ₩138,800 | ₩140,400 | ₩138,200 | ₩139,200 | +0.29% | 1.4천 |
|---|
| 2025.10.31 | ₩137,900 | ₩141,400 | ₩136,100 | ₩140,500 | +1.89% | 1.4천 |
|---|
| 2025.10.30 | ₩138,900 | ₩139,200 | ₩137,000 | ₩137,300 | -1.15% | 931 |
|---|
| 2025.10.29 | ₩139,800 | ₩141,000 | ₩137,600 | ₩140,900 | +0.79% | 1.1천 |
|---|
| 2025.10.28 | ₩139,300 | ₩140,400 | ₩138,800 | ₩140,000 | +0.50% | 741 |
|---|
| 2025.10.27 | ₩139,200 | ₩141,800 | ₩139,100 | ₩140,700 | +1.08% | 1.1천 |
|---|
| 2025.10.24 | ₩137,800 | ₩141,000 | ₩137,800 | ₩140,600 | +2.03% | 977 |
|---|
| 2025.10.23 | ₩138,600 | ₩141,700 | ₩138,200 | ₩139,000 | +0.29% | 1.1천 |
|---|
| 2025.10.22 | ₩137,100 | ₩140,700 | ₩137,100 | ₩140,000 | +2.12% | 626 |
|---|
| 2025.10.21 | ₩137,100 | ₩140,800 | ₩137,100 | ₩138,900 | +1.31% | 794 |
|---|
| 2025.10.20 | ₩135,800 | ₩138,400 | ₩135,500 | ₩138,400 | +1.91% | 884 |
|---|
| 2025.10.17 | ₩137,100 | ₩138,900 | ₩135,800 | ₩137,100 | 0.00% | 637 |
|---|
| 2025.10.16 | ₩134,100 | ₩138,800 | ₩133,700 | ₩138,800 | +3.50% | 803 |
|---|
| 2025.10.15 | ₩134,700 | ₩137,800 | ₩134,700 | ₩135,800 | +0.82% | 1.2천 |
|---|
| 2025.10.14 | ₩135,500 | ₩138,500 | ₩135,000 | ₩136,500 | +0.74% | 839 |
|---|
| 2025.10.13 | ₩139,300 | ₩141,200 | ₩135,000 | ₩138,700 | -0.43% | 761 |
|---|
| 2025.10.10 | ₩136,900 | ₩141,400 | ₩135,900 | ₩138,000 | +0.80% | 936 |
|---|