시장 데이터를 불러오는 중
전체 종목
천보 과거 주가
278280.KQ · KOSDAQ
주요 제품·사업: 디스플레이 소재, 반도체 공정 소재, 2차전지 소재, 의약품 소재, 정밀화학 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
278280.KQ · KOSDAQ
주요 제품·사업: 디스플레이 소재, 반도체 공정 소재, 2차전지 소재, 의약품 소재, 정밀화학 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩39,250 | ₩39,850 | ₩38,400 | ₩38,450 | -2.04% | 3.6만 |
| 2026.10.07 | ₩39,000 | ₩39,350 | ₩38,150 | ₩38,450 | -1.41% | 1.7만 |
| 2026.10.06 | ₩38,400 | ₩40,000 | ₩38,150 | ₩39,400 | +2.60% | 2.9만 |
| 2026.10.02 | ₩37,750 | ₩38,950 | ₩37,500 | ₩38,000 | +0.66% | 2.5만 |
| 2026.10.01 | ₩35,000 | ₩37,400 | ₩34,950 | ₩37,400 | +6.86% | 2.9만 |
| 2026.09.30 | ₩35,350 | ₩36,300 | ₩35,200 | ₩35,300 | -0.14% | 1.8만 |
| 2026.09.29 | ₩35,350 | ₩35,650 | ₩33,450 | ₩35,100 | -0.71% | 2.3만 |
| 2026.09.28 | ₩34,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,000 |
| ₩35,550 |
| +3.04% |
| 2.9만 |
| 2026.09.23 | ₩34,550 | ₩35,200 | ₩34,300 | ₩34,700 | +0.43% | 1.7만 |
|---|
| 2026.09.22 | ₩35,900 | ₩36,150 | ₩34,350 | ₩34,450 | -4.04% | 6.5만 |
|---|
| 2026.09.21 | ₩36,450 | ₩36,900 | ₩35,300 | ₩35,550 | -2.47% | 2.6만 |
|---|
| 2026.09.18 | ₩37,700 | ₩37,950 | ₩36,450 | ₩36,450 | -3.32% | 2.5만 |
|---|
| 2026.09.17 | ₩37,900 | ₩38,050 | ₩36,700 | ₩37,100 | -2.11% | 2.4만 |
|---|
| 2026.09.16 | ₩37,300 | ₩37,950 | ₩36,750 | ₩37,150 | -0.40% | 3만 |
|---|
| 2026.09.15 | ₩36,850 | ₩38,550 | ₩36,850 | ₩37,500 | +1.76% | 2.2만 |
|---|
| 2026.09.14 | ₩37,250 | ₩38,000 | ₩36,800 | ₩37,700 | +1.21% | 3.1만 |
|---|
| 2026.09.11 | ₩38,850 | ₩39,600 | ₩37,900 | ₩38,150 | -1.80% | 4.5만 |
|---|
| 2026.09.10 | ₩39,200 | ₩40,250 | ₩38,700 | ₩40,250 | +2.68% | 1.8만 |
|---|
| 2026.09.09 | ₩38,900 | ₩40,250 | ₩38,200 | ₩40,100 | +3.08% | 1.7만 |
|---|
| 2026.09.08 | ₩40,050 | ₩40,400 | ₩39,000 | ₩39,000 | -2.62% | 1.8만 |
|---|
| 2026.09.07 | ₩40,050 | ₩40,200 | ₩39,100 | ₩39,950 | -0.25% | 2.6만 |
|---|
| 2026.09.04 | ₩40,100 | ₩40,250 | ₩39,200 | ₩39,700 | -1.00% | 3.2만 |
|---|
| 2026.09.03 | ₩40,950 | ₩41,350 | ₩39,050 | ₩39,850 | -2.69% | 3.2만 |
|---|
| 2026.09.02 | ₩40,000 | ₩41,300 | ₩39,900 | ₩40,350 | +0.88% | 4만 |
|---|
| 2026.09.01 | ₩41,800 | ₩42,300 | ₩40,800 | ₩41,250 | -1.32% | 3.9만 |
|---|
| 2026.08.31 | ₩42,250 | ₩43,900 | ₩40,300 | ₩42,150 | -0.24% | 4.2만 |
|---|
| 2026.08.28 | ₩40,800 | ₩43,450 | ₩40,800 | ₩43,200 | +5.88% | 6.3만 |
|---|
| 2026.08.27 | ₩36,600 | ₩41,950 | ₩36,400 | ₩40,800 | +11.48% | 11.4만 |
|---|
| 2026.08.26 | ₩36,000 | ₩36,700 | ₩35,250 | ₩36,300 | +0.83% | 1.9만 |
|---|
| 2026.08.25 | ₩34,900 | ₩36,400 | ₩34,250 | ₩36,250 | +3.87% | 1.6만 |
|---|
| 2026.08.24 | ₩34,400 | ₩36,600 | ₩34,400 | ₩36,400 | +5.81% | 2만 |
|---|
| 2026.08.21 | ₩34,950 | ₩35,900 | ₩33,650 | ₩33,850 | -3.15% | 2.5만 |
|---|
| 2026.08.20 | ₩36,000 | ₩37,150 | ₩35,850 | ₩36,200 | +0.56% | 2.1만 |
|---|
| 2026.08.19 | ₩35,500 | ₩36,350 | ₩34,050 | ₩35,800 | +0.85% | 4.7만 |
|---|
| 2026.08.18 | ₩37,150 | ₩37,950 | ₩33,500 | ₩35,850 | -3.50% | 3.9만 |
|---|
| 2026.08.14 | ₩37,300 | ₩38,400 | ₩36,500 | ₩37,800 | +1.34% | 2.2만 |
|---|
| 2026.08.13 | ₩37,150 | ₩37,950 | ₩36,700 | ₩37,150 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩37,150 | ₩37,750 | ₩36,300 | ₩37,650 | +1.35% | 1.8만 |
|---|
| 2026.08.11 | ₩36,800 | ₩37,950 | ₩36,400 | ₩37,200 | +1.09% | 3.6만 |
|---|
| 2026.08.10 | ₩36,300 | ₩37,650 | ₩35,400 | ₩37,550 | +3.44% | 3.2만 |
|---|
| 2026.08.07 | ₩37,700 | ₩38,600 | ₩34,100 | ₩35,400 | -6.10% | 5.8만 |
|---|
| 2026.08.06 | ₩33,950 | ₩35,300 | ₩32,800 | ₩34,350 | +1.18% | 3.6만 |
|---|
| 2026.08.05 | ₩33,950 | ₩34,900 | ₩33,900 | ₩34,000 | +0.15% | 2.6만 |
|---|
| 2026.08.04 | ₩32,100 | ₩34,000 | ₩32,100 | ₩33,550 | +4.52% | 3.6만 |
|---|
| 2026.08.03 | ₩30,850 | ₩33,000 | ₩29,550 | ₩32,100 | +4.05% | 2.9만 |
|---|
| 2026.07.31 | ₩29,050 | ₩31,700 | ₩29,050 | ₩31,150 | +7.23% | 2.9만 |
|---|
| 2026.07.30 | ₩25,900 | ₩30,400 | ₩25,900 | ₩28,250 | +9.07% | 3.7만 |
|---|
| 2026.07.29 | ₩30,900 | ₩32,450 | ₩27,500 | ₩29,100 | -5.83% | 6.1만 |
|---|
| 2026.07.28 | ₩31,850 | ₩32,650 | ₩30,200 | ₩31,400 | -1.41% | 2.8만 |
|---|
| 2026.07.27 | ₩34,700 | ₩34,700 | ₩32,800 | ₩33,500 | -3.46% | 2.4만 |
|---|
| 2026.07.24 | ₩33,500 | ₩33,950 | ₩32,600 | ₩33,500 | 0.00% | 2.8만 |
|---|
| 2026.07.23 | ₩32,000 | ₩34,650 | ₩32,000 | ₩34,600 | +8.13% | 2.4만 |
|---|
| 2026.07.22 | ₩32,600 | ₩33,500 | ₩31,750 | ₩31,750 | -2.61% | 1.5만 |
|---|
| 2026.07.21 | ₩31,400 | ₩33,400 | ₩31,150 | ₩32,000 | +1.91% | 2.2만 |
|---|
| 2026.07.20 | ₩34,000 | ₩34,050 | ₩31,700 | ₩31,700 | -6.76% | 2만 |
|---|
| 2026.07.16 | ₩36,050 | ₩36,050 | ₩34,000 | ₩34,150 | -5.27% | 1.9만 |
|---|
| 2026.07.15 | ₩35,200 | ₩36,100 | ₩35,000 | ₩35,500 | +0.85% | 1.7만 |
|---|
| 2026.07.14 | ₩37,000 | ₩38,000 | ₩34,550 | ₩34,750 | -6.08% | 3만 |
|---|
| 2026.07.13 | ₩37,400 | ₩38,950 | ₩36,500 | ₩37,500 | +0.27% | 3.9만 |
|---|
| 2026.07.10 | ₩35,900 | ₩37,750 | ₩35,900 | ₩36,700 | +2.23% | 3.3만 |
|---|
| 2026.07.09 | ₩32,500 | ₩35,750 | ₩32,500 | ₩35,400 | +8.92% | 4.2만 |
|---|
| 2026.07.08 | ₩33,900 | ₩34,700 | ₩33,300 | ₩34,150 | +0.74% | 3.3만 |
|---|
| 2026.07.07 | ₩36,550 | ₩37,550 | ₩34,300 | ₩35,450 | -3.01% | 3.3만 |
|---|
| 2026.07.06 | ₩37,200 | ₩37,950 | ₩36,000 | ₩36,450 | -2.02% | 1.9만 |
|---|
| 2026.07.03 | ₩37,350 | ₩39,000 | ₩35,900 | ₩37,200 | -0.40% | 3만 |
|---|
| 2026.07.02 | ₩38,100 | ₩39,550 | ₩36,900 | ₩37,500 | -1.57% | 2.8만 |
|---|
| 2026.07.01 | ₩40,800 | ₩41,900 | ₩38,700 | ₩39,000 | -4.41% | 3.7만 |
|---|
| 2026.06.30 | ₩40,600 | ₩41,200 | ₩39,600 | ₩40,700 | +0.25% | 2.8만 |
|---|
| 2026.06.29 | ₩37,050 | ₩41,200 | ₩37,050 | ₩41,000 | +10.66% | 4.6만 |
|---|
| 2026.06.26 | ₩38,300 | ₩40,100 | ₩36,950 | ₩37,800 | -1.31% | 12만 |
|---|
| 2026.06.25 | ₩40,100 | ₩41,800 | ₩38,000 | ₩38,700 | -3.49% | 6.4만 |
|---|
| 2026.06.24 | ₩41,400 | ₩41,450 | ₩38,400 | ₩40,950 | -1.09% | 6.3만 |
|---|
| 2026.06.23 | ₩42,000 | ₩43,500 | ₩40,450 | ₩41,400 | -1.43% | 7.3만 |
|---|
| 2026.06.22 | ₩41,100 | ₩44,600 | ₩41,100 | ₩42,800 | +4.14% | 8.2만 |
|---|
| 2026.06.19 | ₩40,800 | ₩43,800 | ₩38,800 | ₩42,850 | +5.02% | 14.4만 |
|---|
| 2026.06.18 | ₩42,750 | ₩42,900 | ₩40,800 | ₩40,800 | -4.56% | 4.1만 |
|---|
| 2026.06.17 | ₩43,500 | ₩44,200 | ₩42,400 | ₩43,050 | -1.03% | 2.8만 |
|---|
| 2026.06.16 | ₩44,150 | ₩44,400 | ₩42,800 | ₩43,500 | -1.47% | 4.3만 |
|---|
| 2026.06.15 | ₩43,400 | ₩44,500 | ₩42,550 | ₩43,800 | +0.92% | 3만 |
|---|
| 2026.06.12 | ₩43,950 | ₩44,750 | ₩42,000 | ₩42,550 | -3.19% | 8만 |
|---|
| 2026.06.11 | ₩38,800 | ₩43,900 | ₩38,300 | ₩42,850 | +10.44% | 14.8만 |
|---|
| 2026.06.10 | ₩38,950 | ₩41,000 | ₩37,250 | ₩39,650 | +1.80% | 5 |
|---|
| 2026.06.09 | ₩38,300 | ₩41,750 | ₩38,300 | ₩39,750 | +3.79% | 7.2만 |
|---|
| 2026.06.08 | ₩38,000 | ₩39,500 | ₩37,250 | ₩37,850 | -0.39% | 8.2만 |
|---|
| 2026.06.05 | ₩43,200 | ₩43,200 | ₩40,550 | ₩40,950 | -5.21% | 7.3만 |
|---|
| 2026.06.04 | ₩44,450 | ₩45,950 | ₩42,850 | ₩43,500 | -2.14% | 6.1만 |
|---|
| 2026.06.02 | ₩46,500 | ₩46,950 | ₩43,200 | ₩44,450 | -4.41% | 10.3만 |
|---|
| 2026.06.01 | ₩48,550 | ₩50,700 | ₩47,600 | ₩47,950 | -1.24% | 6.8만 |
|---|
| 2026.05.29 | ₩49,050 | ₩51,300 | ₩47,600 | ₩49,250 | +0.41% | 8.9만 |
|---|
| 2026.05.28 | ₩49,750 | ₩49,850 | ₩45,600 | ₩48,750 | -2.01% | 7.8만 |
|---|
| 2026.05.27 | ₩50,800 | ₩51,400 | ₩48,000 | ₩48,000 | -5.51% | 6.2만 |
|---|
| 2026.05.26 | ₩53,400 | ₩53,600 | ₩50,300 | ₩50,600 | -5.24% | 6.5만 |
|---|
| 2026.05.22 | ₩50,800 | ₩52,000 | ₩49,900 | ₩50,100 | -1.38% | 8만 |
|---|
| 2026.05.21 | ₩46,900 | ₩49,550 | ₩46,400 | ₩48,700 | +3.84% | 4.8만 |
|---|
| 2026.05.20 | ₩47,150 | ₩48,300 | ₩45,000 | ₩45,850 | -2.76% | 8.9만 |
|---|
| 2026.05.19 | ₩50,100 | ₩51,100 | ₩47,500 | ₩48,300 | -3.59% | 7.6만 |
|---|
| 2026.05.18 | ₩51,000 | ₩51,500 | ₩48,400 | ₩50,600 | -0.78% | 7.1만 |
|---|
| 2026.05.15 | ₩56,100 | ₩57,400 | ₩50,800 | ₩51,700 | -7.84% | 12.9만 |
|---|
| 2026.05.14 | ₩57,600 | ₩57,600 | ₩53,100 | ₩55,000 | -4.51% | 9.8만 |
|---|
| 2026.05.13 | ₩56,000 | ₩58,300 | ₩55,300 | ₩55,500 | -0.89% | 12.3만 |
|---|
| 2026.05.12 | ₩59,100 | ₩59,100 | ₩53,600 | ₩56,000 | -5.25% | 13.4만 |
|---|
| 2026.05.11 | ₩62,400 | ₩62,400 | ₩58,300 | ₩58,800 | -5.77% | 10.5만 |
|---|
| 2026.05.08 | ₩61,700 | ₩62,000 | ₩59,600 | ₩60,800 | -1.46% | 7.2만 |
|---|
| 2026.05.07 | ₩64,000 | ₩64,200 | ₩61,500 | ₩62,300 | -2.66% | 8만 |
|---|
| 2026.05.06 | ₩66,100 | ₩66,200 | ₩62,700 | ₩63,900 | -3.33% | 12.5만 |
|---|
| 2026.05.04 | ₩63,900 | ₩68,200 | ₩63,700 | ₩65,600 | +2.66% | 14.5만 |
|---|
| 2026.04.30 | ₩66,000 | ₩66,000 | ₩62,400 | ₩62,600 | -5.15% | 9.8만 |
|---|
| 2026.04.29 | ₩65,500 | ₩67,700 | ₩64,500 | ₩66,300 | +1.22% | 7.4만 |
|---|
| 2026.04.28 | ₩68,500 | ₩69,200 | ₩65,300 | ₩65,900 | -3.80% | 14.3만 |
|---|
| 2026.04.27 | ₩68,200 | ₩68,500 | ₩66,500 | ₩68,200 | 0.00% | 10.3만 |
|---|
| 2026.04.24 | ₩67,200 | ₩68,600 | ₩64,800 | ₩67,600 | +0.60% | 14.4만 |
|---|
| 2026.04.23 | ₩70,300 | ₩70,700 | ₩65,000 | ₩67,100 | -4.55% | 22.6만 |
|---|
| 2026.04.22 | ₩69,600 | ₩70,400 | ₩67,300 | ₩70,000 | +0.57% | 26.2만 |
|---|
| 2026.04.21 | ₩68,100 | ₩68,800 | ₩65,700 | ₩67,600 | -0.73% | 31.2만 |
|---|
| 2026.04.20 | ₩68,400 | ₩69,500 | ₩66,100 | ₩66,600 | -2.63% | 26.5만 |
|---|
| 2026.04.17 | ₩65,400 | ₩67,600 | ₩63,200 | ₩66,000 | +0.92% | 29.3만 |
|---|
| 2026.04.16 | ₩63,600 | ₩64,000 | ₩61,000 | ₩63,500 | -0.16% | 20.7만 |
|---|
| 2026.04.15 | ₩62,600 | ₩62,600 | ₩60,300 | ₩61,500 | -1.76% | 14.6만 |
|---|
| 2026.04.14 | ₩64,900 | ₩65,200 | ₩61,200 | ₩62,500 | -3.70% | 29.4만 |
|---|
| 2026.04.13 | ₩62,000 | ₩68,100 | ₩59,400 | ₩64,600 | +4.19% | 100.9만 |
|---|
| 2026.04.10 | ₩53,800 | ₩54,800 | ₩53,200 | ₩54,000 | +0.37% | 4.9만 |
|---|
| 2026.04.09 | ₩53,700 | ₩54,200 | ₩52,500 | ₩53,200 | -0.93% | 4.4만 |
|---|
| 2026.04.08 | ₩55,100 | ₩55,200 | ₩53,000 | ₩53,800 | -2.36% | 7.7만 |
|---|
| 2026.04.07 | ₩53,000 | ₩55,300 | ₩52,200 | ₩52,700 | -0.57% | 11.5만 |
|---|
| 2026.04.06 | ₩51,800 | ₩53,500 | ₩50,900 | ₩52,500 | +1.35% | 9.5만 |
|---|
| 2026.04.03 | ₩51,400 | ₩51,700 | ₩49,850 | ₩50,700 | -1.36% | 4만 |
|---|
| 2026.04.02 | ₩51,900 | ₩53,300 | ₩49,200 | ₩49,850 | -3.95% | 7.7만 |
|---|
| 2026.04.01 | ₩50,500 | ₩51,800 | ₩50,500 | ₩51,100 | +1.19% | 4.3만 |
|---|
| 2026.03.31 | ₩52,400 | ₩52,500 | ₩48,400 | ₩48,400 | -7.63% | 7.9만 |
|---|
| 2026.03.30 | ₩51,500 | ₩54,000 | ₩50,100 | ₩51,100 | -0.78% | 9.6만 |
|---|
| 2026.03.27 | ₩48,200 | ₩54,000 | ₩47,500 | ₩52,000 | +7.88% | 16.8만 |
|---|
| 2026.03.26 | ₩48,600 | ₩50,400 | ₩47,500 | ₩47,500 | -2.26% | 4.8만 |
|---|
| 2026.03.25 | ₩47,150 | ₩49,650 | ₩47,150 | ₩48,350 | +2.55% | 5만 |
|---|
| 2026.03.24 | ₩46,300 | ₩47,450 | ₩45,600 | ₩47,000 | +1.51% | 3.8만 |
|---|
| 2026.03.23 | ₩46,600 | ₩46,900 | ₩45,050 | ₩45,050 | -3.33% | 4.9만 |
|---|
| 2026.03.20 | ₩47,400 | ₩48,200 | ₩47,150 | ₩47,700 | +0.63% | 7.2만 |
|---|
| 2026.03.19 | ₩47,250 | ₩47,750 | ₩46,900 | ₩47,000 | -0.53% | 3.3만 |
|---|
| 2026.03.18 | ₩48,400 | ₩48,950 | ₩47,600 | ₩48,300 | -0.21% | 5만 |
|---|
| 2026.03.17 | ₩47,750 | ₩49,700 | ₩47,300 | ₩47,550 | -0.42% | 4.5만 |
|---|
| 2026.03.16 | ₩47,850 | ₩47,900 | ₩46,250 | ₩46,800 | -2.19% | 3만 |
|---|
| 2026.03.13 | ₩48,000 | ₩48,000 | ₩47,250 | ₩47,700 | -0.63% | 3.4만 |
|---|
| 2026.03.12 | ₩47,050 | ₩49,450 | ₩47,000 | ₩49,200 | +4.57% | 9.2만 |
|---|
| 2026.03.11 | ₩48,600 | ₩49,300 | ₩46,800 | ₩47,550 | -2.16% | 7.6만 |
|---|
| 2026.03.10 | ₩49,350 | ₩49,400 | ₩47,150 | ₩47,900 | -2.94% | 4.9만 |
|---|
| 2026.03.09 | ₩47,000 | ₩48,200 | ₩44,600 | ₩45,950 | -2.23% | 7만 |
|---|
| 2026.03.06 | ₩46,100 | ₩49,900 | ₩46,000 | ₩49,450 | +7.27% | 8.8만 |
|---|
| 2026.03.05 | ₩43,450 | ₩47,950 | ₩43,450 | ₩45,800 | +5.41% | 10.3만 |
|---|
| 2026.03.04 | ₩47,200 | ₩47,950 | ₩40,000 | ₩40,500 | -14.19% | 15.8만 |
|---|
| 2026.03.03 | ₩52,000 | ₩54,100 | ₩48,950 | ₩49,000 | -5.77% | 13.6만 |
|---|
| 2026.02.27 | ₩53,600 | ₩54,900 | ₩53,200 | ₩53,900 | +0.56% | 6.9만 |
|---|
| 2026.02.26 | ₩55,500 | ₩55,900 | ₩53,700 | ₩54,600 | -1.62% | 9.5만 |
|---|
| 2026.02.25 | ₩55,000 | ₩55,300 | ₩53,700 | ₩54,400 | -1.09% | 8.7만 |
|---|
| 2026.02.24 | ₩52,200 | ₩54,200 | ₩52,000 | ₩52,900 | +1.34% | 10.6만 |
|---|
| 2026.02.23 | ₩53,800 | ₩54,700 | ₩52,100 | ₩52,200 | -2.97% | 8.9만 |
|---|
| 2026.02.20 | ₩53,700 | ₩53,900 | ₩52,600 | ₩53,000 | -1.30% | 8.1만 |
|---|
| 2026.02.19 | ₩51,600 | ₩54,400 | ₩51,100 | ₩54,400 | +5.43% | 12.9만 |
|---|
| 2026.02.13 | ₩52,300 | ₩52,800 | ₩50,900 | ₩51,100 | -2.29% | 10.8만 |
|---|
| 2026.02.12 | ₩53,400 | ₩54,100 | ₩52,100 | ₩53,500 | +0.19% | 9만 |
|---|
| 2026.02.11 | ₩54,200 | ₩54,500 | ₩53,000 | ₩53,000 | -2.21% | 7.2만 |
|---|
| 2026.02.10 | ₩55,200 | ₩55,500 | ₩53,100 | ₩53,700 | -2.72% | 7.1만 |
|---|
| 2026.02.09 | ₩53,000 | ₩55,000 | ₩52,200 | ₩54,600 | +3.02% | 16.1만 |
|---|
| 2026.02.06 | ₩51,100 | ₩52,400 | ₩49,700 | ₩51,600 | +0.98% | 10.1만 |
|---|
| 2026.02.05 | ₩55,500 | ₩56,000 | ₩52,500 | ₩53,600 | -3.42% | 14.5만 |
|---|
| 2026.02.04 | ₩55,300 | ₩58,200 | ₩55,200 | ₩56,200 | +1.63% | 19.7만 |
|---|
| 2026.02.03 | ₩56,900 | ₩57,300 | ₩54,600 | ₩56,200 | -1.23% | 11.9만 |
|---|
| 2026.02.02 | ₩56,800 | ₩59,900 | ₩54,600 | ₩55,100 | -2.99% | 15.2만 |
|---|
| 2026.01.30 | ₩61,900 | ₩63,400 | ₩58,500 | ₩58,800 | -5.01% | 21.5만 |
|---|
| 2026.01.29 | ₩64,100 | ₩65,200 | ₩58,500 | ₩62,500 | -2.50% | 29.2만 |
|---|
| 2026.01.28 | ₩58,500 | ₩61,100 | ₩58,300 | ₩61,000 | +4.27% | 29.1만 |
|---|
| 2026.01.27 | ₩55,500 | ₩58,200 | ₩54,900 | ₩57,300 | +3.24% | 22.6만 |
|---|
| 2026.01.26 | ₩54,100 | ₩56,400 | ₩53,300 | ₩56,200 | +3.88% | 27만 |
|---|
| 2026.01.23 | ₩54,700 | ₩54,700 | ₩50,900 | ₩52,500 | -4.02% | 16.4만 |
|---|
| 2026.01.22 | ₩49,100 | ₩53,000 | ₩49,100 | ₩52,200 | +6.31% | 20.7만 |
|---|
| 2026.01.21 | ₩48,900 | ₩49,300 | ₩47,850 | ₩48,650 | -0.51% | 6.1만 |
|---|
| 2026.01.20 | ₩48,700 | ₩50,600 | ₩47,000 | ₩50,200 | +3.08% | 11.6만 |
|---|
| 2026.01.19 | ₩47,300 | ₩49,150 | ₩46,600 | ₩48,950 | +3.49% | 7.4만 |
|---|
| 2026.01.16 | ₩49,150 | ₩49,700 | ₩47,550 | ₩47,700 | -2.95% | 6.5만 |
|---|
| 2026.01.15 | ₩49,000 | ₩49,750 | ₩48,450 | ₩49,600 | +1.22% | 4.6만 |
|---|
| 2026.01.14 | ₩50,200 | ₩50,200 | ₩48,550 | ₩49,300 | -1.79% | 4.6만 |
|---|
| 2026.01.13 | ₩49,650 | ₩50,300 | ₩49,000 | ₩50,300 | +1.31% | 6.8만 |
|---|
| 2026.01.12 | ₩47,400 | ₩49,750 | ₩47,400 | ₩49,650 | +4.75% | 7만 |
|---|
| 2026.01.09 | ₩49,000 | ₩49,050 | ₩47,200 | ₩47,950 | -2.14% | 4.2만 |
|---|
| 2026.01.08 | ₩48,900 | ₩49,650 | ₩47,750 | ₩48,850 | -0.10% | 6.1만 |
|---|
| 2026.01.07 | ₩50,100 | ₩50,900 | ₩48,600 | ₩49,200 | -1.80% | 6만 |
|---|
| 2026.01.06 | ₩51,100 | ₩51,400 | ₩49,550 | ₩50,100 | -1.96% | 4.7만 |
|---|
| 2026.01.05 | ₩48,350 | ₩50,600 | ₩48,200 | ₩49,800 | +3.00% | 5.7만 |
|---|
| 2026.01.02 | ₩49,000 | ₩49,200 | ₩47,600 | ₩48,350 | -1.33% | 5.5만 |
|---|
| 2025.12.30 | ₩49,950 | ₩50,100 | ₩49,000 | ₩49,150 | -1.60% | 4.5만 |
|---|
| 2025.12.29 | ₩49,950 | ₩51,600 | ₩49,500 | ₩50,900 | +1.90% | 4.8만 |
|---|
| 2025.12.26 | ₩52,200 | ₩52,500 | ₩50,600 | ₩51,000 | -2.30% | 4.1만 |
|---|
| 2025.12.24 | ₩53,900 | ₩54,300 | ₩52,000 | ₩52,000 | -3.53% | 5.8만 |
|---|
| 2025.12.23 | ₩52,400 | ₩52,600 | ₩51,600 | ₩52,000 | -0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩52,700 | ₩53,100 | ₩51,700 | ₩52,000 | -1.33% | 9.6만 |
|---|
| 2025.12.19 | ₩50,300 | ₩51,800 | ₩48,400 | ₩51,800 | +2.98% | 8.3만 |
|---|
| 2025.12.18 | ₩50,900 | ₩51,200 | ₩49,650 | ₩49,950 | -1.87% | 11.4만 |
|---|
| 2025.12.17 | ₩53,500 | ₩54,300 | ₩52,200 | ₩52,400 | -2.06% | 7만 |
|---|
| 2025.12.16 | ₩58,200 | ₩58,200 | ₩53,200 | ₩53,200 | -8.59% | 11.6만 |
|---|
| 2025.12.15 | ₩61,200 | ₩61,900 | ₩57,500 | ₩57,700 | -5.72% | 31.7만 |
|---|
| 2025.12.12 | ₩64,500 | ₩65,300 | ₩63,500 | ₩64,500 | 0.00% | 4.9만 |
|---|
| 2025.12.11 | ₩65,900 | ₩66,600 | ₩63,600 | ₩63,600 | -3.49% | 7만 |
|---|
| 2025.12.10 | ₩69,300 | ₩69,800 | ₩65,000 | ₩65,200 | -5.92% | 9.4만 |
|---|
| 2025.12.09 | ₩69,600 | ₩70,600 | ₩66,600 | ₩68,000 | -2.30% | 16.5만 |
|---|
| 2025.12.08 | ₩58,700 | ₩64,600 | ₩58,600 | ₩64,400 | +9.71% | 19.3만 |
|---|
| 2025.12.05 | ₩56,400 | ₩58,300 | ₩56,300 | ₩57,400 | +1.77% | 3.1만 |
|---|
| 2025.12.04 | ₩57,800 | ₩58,400 | ₩56,100 | ₩56,800 | -1.73% | 2.9만 |
|---|
| 2025.12.03 | ₩58,300 | ₩58,700 | ₩57,200 | ₩57,700 | -1.03% | 3만 |
|---|
| 2025.12.02 | ₩58,800 | ₩58,800 | ₩56,800 | ₩58,400 | -0.68% | 3.1만 |
|---|
| 2025.12.01 | ₩58,400 | ₩60,000 | ₩57,200 | ₩58,200 | -0.34% | 5.9만 |
|---|
| 2025.11.28 | ₩58,200 | ₩59,000 | ₩56,200 | ₩57,200 | -1.72% | 5.2만 |
|---|
| 2025.11.27 | ₩57,700 | ₩58,100 | ₩55,600 | ₩56,500 | -2.08% | 10.4만 |
|---|
| 2025.11.26 | ₩53,200 | ₩55,200 | ₩53,100 | ₩54,200 | +1.88% | 6.3만 |
|---|
| 2025.11.25 | ₩53,400 | ₩53,800 | ₩52,000 | ₩52,000 | -2.62% | 2.7만 |
|---|
| 2025.11.24 | ₩54,500 | ₩54,700 | ₩51,500 | ₩52,000 | -4.59% | 3.1만 |
|---|
| 2025.11.21 | ₩54,400 | ₩54,700 | ₩53,300 | ₩54,000 | -0.74% | 3.2만 |
|---|
| 2025.11.20 | ₩56,600 | ₩56,900 | ₩55,400 | ₩55,900 | -1.24% | 2.9만 |
|---|
| 2025.11.19 | ₩56,900 | ₩57,400 | ₩54,700 | ₩55,300 | -2.81% | 5.1만 |
|---|
| 2025.11.18 | ₩62,000 | ₩62,500 | ₩56,600 | ₩57,000 | -8.06% | 10.5만 |
|---|
| 2025.11.17 | ₩66,100 | ₩66,100 | ₩61,100 | ₩61,500 | -6.96% | 7.4만 |
|---|
| 2025.11.14 | ₩68,200 | ₩69,500 | ₩65,600 | ₩65,600 | -3.81% | 5.6만 |
|---|
| 2025.11.13 | ₩66,800 | ₩69,300 | ₩65,500 | ₩69,100 | +3.44% | 4.8만 |
|---|
| 2025.11.12 | ₩67,300 | ₩68,400 | ₩66,000 | ₩66,800 | -0.74% | 4.4만 |
|---|
| 2025.11.11 | ₩68,900 | ₩70,500 | ₩65,800 | ₩66,700 | -3.19% | 5.4만 |
|---|
| 2025.11.10 | ₩65,700 | ₩67,300 | ₩64,100 | ₩67,300 | +2.44% | 5.3만 |
|---|
| 2025.11.07 | ₩66,200 | ₩69,400 | ₩64,100 | ₩66,200 | 0.00% | 8.4만 |
|---|
| 2025.11.06 | ₩72,500 | ₩73,000 | ₩69,100 | ₩69,100 | -4.69% | 5.2만 |
|---|
| 2025.11.05 | ₩70,000 | ₩71,400 | ₩67,000 | ₩69,700 | -0.43% | 8.9만 |
|---|
| 2025.11.04 | ₩76,400 | ₩78,600 | ₩72,100 | ₩72,900 | -4.58% | 14만 |
|---|
| 2025.11.03 | ₩73,600 | ₩74,600 | ₩70,600 | ₩73,600 | 0.00% | 8.2만 |
|---|
| 2025.10.31 | ₩68,600 | ₩73,100 | ₩68,300 | ₩72,100 | +5.10% | 12.3만 |
|---|
| 2025.10.30 | ₩77,200 | ₩78,400 | ₩70,900 | ₩71,200 | -7.77% | 14.9만 |
|---|
| 2025.10.29 | ₩78,600 | ₩78,700 | ₩76,000 | ₩77,200 | -1.78% | 10만 |
|---|
| 2025.10.28 | ₩77,200 | ₩80,600 | ₩74,900 | ₩79,400 | +2.85% | 18.2만 |
|---|
| 2025.10.27 | ₩78,200 | ₩79,900 | ₩73,300 | ₩78,200 | 0.00% | 35.1만 |
|---|
| 2025.10.24 | ₩59,000 | ₩71,200 | ₩58,700 | ₩68,400 | +15.93% | 43.1만 |
|---|
| 2025.10.23 | ₩60,700 | ₩61,400 | ₩58,000 | ₩58,500 | -3.62% | 10.4만 |
|---|
| 2025.10.22 | ₩58,500 | ₩60,500 | ₩56,900 | ₩57,900 | -1.03% | 11.8만 |
|---|
| 2025.10.21 | ₩57,700 | ₩60,000 | ₩56,000 | ₩57,000 | -1.21% | 13.5만 |
|---|
| 2025.10.20 | ₩58,500 | ₩59,800 | ₩55,400 | ₩58,300 | -0.34% | 14.5만 |
|---|
| 2025.10.17 | ₩53,200 | ₩61,600 | ₩51,200 | ₩59,600 | +12.03% | 53.1만 |
|---|
| 2025.10.16 | ₩44,350 | ₩49,300 | ₩44,350 | ₩49,250 | +11.05% | 12.4만 |
|---|
| 2025.10.15 | ₩44,550 | ₩44,600 | ₩43,350 | ₩44,600 | +0.11% | 2.3만 |
|---|
| 2025.10.14 | ₩43,150 | ₩44,650 | ₩42,500 | ₩43,950 | +1.85% | 4.8만 |
|---|
| 2025.10.13 | ₩42,000 | ₩43,150 | ₩41,400 | ₩43,000 | +2.38% | 4.2만 |
|---|
| 2025.10.10 | ₩43,650 | ₩43,650 | ₩42,500 | ₩42,550 | -2.52% | 3.3만 |
|---|