시장 데이터를 불러오는 중
전체 종목
효성티앤씨 과거 주가
Hyosung TNC · 298020.KS · KOSPI
주요 제품·사업: 섬유, 산업자재, 화학, 중공업, 건설, 무역,금융 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyosung TNC · 298020.KS · KOSPI
주요 제품·사업: 섬유, 산업자재, 화학, 중공업, 건설, 무역,금융 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩280,500 | ₩282,000 | ₩274,500 | ₩277,000 | -1.25% | 1.5만 |
| 2026.10.07 | ₩289,000 | ₩289,000 | ₩278,000 | ₩283,000 | -2.08% | 1.4만 |
| 2026.10.06 | ₩275,000 | ₩296,000 | ₩270,000 | ₩289,500 | +5.27% | 3.9만 |
| 2026.10.02 | ₩275,000 | ₩276,000 | ₩270,000 | ₩273,500 | -0.55% | 2.1만 |
| 2026.10.01 | ₩278,500 | ₩281,000 | ₩273,000 | ₩274,500 | -1.44% | 2.5만 |
| 2026.09.30 | ₩290,500 | ₩291,000 | ₩277,500 | ₩279,000 | -3.96% | 2.1만 |
| 2026.09.29 | ₩315,000 | ₩315,000 | ₩286,000 | ₩287,000 | -8.89% | 3.8만 |
| 2026.09.28 | ₩309,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,500 |
| ₩314,500 |
| +1.62% |
| 6천 |
| 2026.09.23 | ₩315,000 | ₩316,500 | ₩307,500 | ₩311,500 | -1.11% | 7.5천 |
|---|
| 2026.09.22 | ₩321,000 | ₩322,000 | ₩305,500 | ₩313,000 | -2.49% | 2.2만 |
|---|
| 2026.09.21 | ₩328,000 | ₩328,000 | ₩316,000 | ₩317,500 | -3.20% | 8.7천 |
|---|
| 2026.09.18 | ₩325,000 | ₩330,000 | ₩324,500 | ₩325,000 | 0.00% | 1만 |
|---|
| 2026.09.17 | ₩324,000 | ₩326,000 | ₩319,000 | ₩323,000 | -0.31% | 1.1만 |
|---|
| 2026.09.16 | ₩325,000 | ₩330,500 | ₩319,000 | ₩324,500 | -0.15% | 1.1만 |
|---|
| 2026.09.15 | ₩329,000 | ₩331,000 | ₩323,500 | ₩325,000 | -1.22% | 1.1만 |
|---|
| 2026.09.14 | ₩337,000 | ₩341,000 | ₩330,500 | ₩334,500 | -0.74% | 7.3천 |
|---|
| 2026.09.11 | ₩335,500 | ₩344,000 | ₩331,500 | ₩341,000 | +1.64% | 7.6천 |
|---|
| 2026.09.10 | ₩336,500 | ₩344,000 | ₩328,000 | ₩343,000 | +1.93% | 1.8만 |
|---|
| 2026.09.09 | ₩335,500 | ₩346,000 | ₩332,500 | ₩342,000 | +1.94% | 1만 |
|---|
| 2026.09.08 | ₩348,500 | ₩353,500 | ₩333,500 | ₩334,500 | -4.02% | 1만 |
|---|
| 2026.09.07 | ₩349,500 | ₩353,000 | ₩340,500 | ₩348,000 | -0.43% | 8.7천 |
|---|
| 2026.09.04 | ₩355,000 | ₩358,500 | ₩342,500 | ₩347,000 | -2.25% | 1만 |
|---|
| 2026.09.03 | ₩345,500 | ₩364,000 | ₩343,000 | ₩354,500 | +2.60% | 2.2만 |
|---|
| 2026.09.02 | ₩343,000 | ₩357,000 | ₩338,000 | ₩345,000 | +0.58% | 2.5만 |
|---|
| 2026.09.01 | ₩352,000 | ₩366,500 | ₩343,500 | ₩345,000 | -1.99% | 1.7만 |
|---|
| 2026.08.31 | ₩342,500 | ₩355,500 | ₩339,000 | ₩355,500 | +3.80% | 2.4만 |
|---|
| 2026.08.28 | ₩330,000 | ₩347,000 | ₩325,000 | ₩346,000 | +4.85% | 2만 |
|---|
| 2026.08.27 | ₩329,000 | ₩334,500 | ₩322,000 | ₩333,000 | +1.22% | 2.2만 |
|---|
| 2026.08.26 | ₩324,000 | ₩327,500 | ₩318,500 | ₩327,500 | +1.08% | 8천 |
|---|
| 2026.08.25 | ₩312,000 | ₩325,000 | ₩305,500 | ₩324,000 | +3.85% | 1.2만 |
|---|
| 2026.08.24 | ₩308,000 | ₩318,500 | ₩307,000 | ₩317,500 | +3.08% | 1.4만 |
|---|
| 2026.08.21 | ₩316,000 | ₩317,000 | ₩305,000 | ₩312,000 | -1.27% | 1.8만 |
|---|
| 2026.08.20 | ₩322,500 | ₩329,500 | ₩319,000 | ₩320,500 | -0.62% | 1.8만 |
|---|
| 2026.08.19 | ₩315,500 | ₩331,000 | ₩310,500 | ₩322,000 | +2.06% | 2.1만 |
|---|
| 2026.08.18 | ₩329,000 | ₩331,500 | ₩318,500 | ₩322,500 | -1.98% | 1.3만 |
|---|
| 2026.08.14 | ₩322,000 | ₩332,500 | ₩320,000 | ₩330,500 | +2.64% | 1.7만 |
|---|
| 2026.08.13 | ₩321,500 | ₩323,500 | ₩316,000 | ₩323,000 | +0.47% | 1.9만 |
|---|
| 2026.08.12 | ₩331,500 | ₩336,000 | ₩316,500 | ₩318,500 | -3.92% | 3.4만 |
|---|
| 2026.08.11 | ₩347,000 | ₩348,500 | ₩330,000 | ₩331,000 | -4.61% | 2만 |
|---|
| 2026.08.10 | ₩337,000 | ₩350,000 | ₩330,000 | ₩349,500 | +3.71% | 1.8만 |
|---|
| 2026.08.07 | ₩341,000 | ₩343,000 | ₩328,000 | ₩339,000 | -0.59% | 2.2만 |
|---|
| 2026.08.06 | ₩329,500 | ₩347,500 | ₩328,000 | ₩345,500 | +4.86% | 2.1만 |
|---|
| 2026.08.05 | ₩323,000 | ₩343,000 | ₩323,000 | ₩330,000 | +2.17% | 2만 |
|---|
| 2026.08.04 | ₩312,000 | ₩322,000 | ₩293,000 | ₩320,500 | +2.72% | 4.2만 |
|---|
| 2026.08.03 | ₩318,000 | ₩325,000 | ₩295,000 | ₩314,000 | -1.26% | 3만 |
|---|
| 2026.07.31 | ₩299,000 | ₩311,500 | ₩291,000 | ₩308,000 | +3.01% | 2.7만 |
|---|
| 2026.07.30 | ₩275,000 | ₩306,000 | ₩275,000 | ₩298,500 | +8.55% | 2.7만 |
|---|
| 2026.07.29 | ₩312,500 | ₩319,000 | ₩275,500 | ₩286,500 | -8.32% | 3.1만 |
|---|
| 2026.07.28 | ₩312,000 | ₩321,000 | ₩305,000 | ₩312,500 | +0.16% | 2.7만 |
|---|
| 2026.07.27 | ₩329,000 | ₩337,000 | ₩319,000 | ₩324,500 | -1.37% | 2만 |
|---|
| 2026.07.24 | ₩320,000 | ₩331,500 | ₩314,500 | ₩321,000 | +0.31% | 3.3만 |
|---|
| 2026.07.23 | ₩304,000 | ₩325,000 | ₩303,000 | ₩322,000 | +5.92% | 2.5만 |
|---|
| 2026.07.22 | ₩315,500 | ₩323,000 | ₩301,500 | ₩304,000 | -3.65% | 2.8만 |
|---|
| 2026.07.21 | ₩295,000 | ₩324,000 | ₩288,500 | ₩315,000 | +6.78% | 6.2만 |
|---|
| 2026.07.20 | ₩286,000 | ₩310,000 | ₩281,500 | ₩298,000 | +4.20% | 5.1만 |
|---|
| 2026.07.16 | ₩283,000 | ₩285,000 | ₩270,000 | ₩278,000 | -1.77% | 9.4천 |
|---|
| 2026.07.15 | ₩277,000 | ₩287,000 | ₩276,000 | ₩283,000 | +2.17% | 1.7만 |
|---|
| 2026.07.14 | ₩278,000 | ₩279,500 | ₩265,000 | ₩272,000 | -2.16% | 1.5만 |
|---|
| 2026.07.13 | ₩281,000 | ₩292,000 | ₩267,500 | ₩272,000 | -3.20% | 1.2만 |
|---|
| 2026.07.10 | ₩271,000 | ₩291,500 | ₩271,000 | ₩283,000 | +4.43% | 1.4만 |
|---|
| 2026.07.09 | ₩263,000 | ₩272,000 | ₩261,000 | ₩272,000 | +3.42% | 1.9만 |
|---|
| 2026.07.08 | ₩276,000 | ₩281,500 | ₩263,000 | ₩268,000 | -2.90% | 1.4만 |
|---|
| 2026.07.07 | ₩280,500 | ₩285,000 | ₩271,000 | ₩279,000 | -0.53% | 1.1만 |
|---|
| 2026.07.06 | ₩287,000 | ₩292,500 | ₩270,000 | ₩280,000 | -2.44% | 1.3만 |
|---|
| 2026.07.03 | ₩280,500 | ₩284,000 | ₩267,500 | ₩277,500 | -1.07% | 1.5만 |
|---|
| 2026.07.02 | ₩290,000 | ₩293,500 | ₩273,500 | ₩283,000 | -2.41% | 1.9만 |
|---|
| 2026.07.01 | ₩280,000 | ₩291,500 | ₩274,500 | ₩290,500 | +3.75% | 2.1만 |
|---|
| 2026.06.30 | ₩283,500 | ₩285,000 | ₩269,000 | ₩272,000 | -4.06% | 1.4만 |
|---|
| 2026.06.29 | ₩260,500 | ₩281,000 | ₩260,500 | ₩281,000 | +7.87% | 1.5만 |
|---|
| 2026.06.26 | ₩278,000 | ₩278,000 | ₩255,000 | ₩263,500 | -5.22% | 2만 |
|---|
| 2026.06.25 | ₩280,000 | ₩287,500 | ₩274,000 | ₩278,000 | -0.71% | 1.9만 |
|---|
| 2026.06.24 | ₩267,000 | ₩283,500 | ₩264,000 | ₩281,500 | +5.43% | 3만 |
|---|
| 2026.06.23 | ₩288,500 | ₩289,000 | ₩268,500 | ₩272,000 | -5.72% | 3.1만 |
|---|
| 2026.06.22 | ₩293,500 | ₩296,000 | ₩280,000 | ₩287,500 | -2.04% | 2.9만 |
|---|
| 2026.06.19 | ₩322,500 | ₩323,000 | ₩287,500 | ₩293,500 | -8.99% | 4.4만 |
|---|
| 2026.06.18 | ₩349,500 | ₩350,000 | ₩315,000 | ₩323,000 | -7.58% | 4.1만 |
|---|
| 2026.06.17 | ₩354,500 | ₩360,500 | ₩347,500 | ₩353,000 | -0.42% | 1.7만 |
|---|
| 2026.06.16 | ₩368,500 | ₩368,500 | ₩352,000 | ₩354,500 | -3.80% | 1.6만 |
|---|
| 2026.06.15 | ₩364,000 | ₩370,000 | ₩353,000 | ₩360,500 | -0.96% | 2.3만 |
|---|
| 2026.06.12 | ₩336,000 | ₩351,500 | ₩332,000 | ₩336,500 | +0.15% | 2.5만 |
|---|
| 2026.06.11 | ₩320,000 | ₩333,500 | ₩317,500 | ₩324,500 | +1.41% | 3.6만 |
|---|
| 2026.06.10 | ₩316,000 | ₩333,000 | ₩314,000 | ₩328,000 | +3.80% | 5 |
|---|
| 2026.06.09 | ₩315,500 | ₩333,500 | ₩314,500 | ₩324,500 | +2.85% | 2.1만 |
|---|
| 2026.06.08 | ₩311,500 | ₩323,500 | ₩305,000 | ₩313,500 | +0.64% | 3.4만 |
|---|
| 2026.06.05 | ₩357,500 | ₩357,500 | ₩332,000 | ₩340,500 | -4.76% | 3.2만 |
|---|
| 2026.06.04 | ₩356,500 | ₩366,500 | ₩351,000 | ₩352,500 | -1.12% | 2.1만 |
|---|
| 2026.06.02 | ₩368,000 | ₩406,500 | ₩352,500 | ₩356,000 | -3.26% | 1.9만 |
|---|
| 2026.06.01 | ₩363,500 | ₩391,000 | ₩352,500 | ₩369,000 | +1.51% | 3.2만 |
|---|
| 2026.05.29 | ₩374,500 | ₩378,000 | ₩353,000 | ₩363,500 | -2.94% | 3.3만 |
|---|
| 2026.05.28 | ₩382,000 | ₩384,500 | ₩356,000 | ₩371,000 | -2.88% | 2.7만 |
|---|
| 2026.05.27 | ₩403,500 | ₩404,000 | ₩380,000 | ₩382,000 | -5.33% | 3.9만 |
|---|
| 2026.05.26 | ₩435,500 | ₩440,000 | ₩402,000 | ₩403,500 | -7.35% | 3.7만 |
|---|
| 2026.05.22 | ₩403,500 | ₩443,500 | ₩403,500 | ₩423,000 | +4.83% | 4.7만 |
|---|
| 2026.05.21 | ₩393,500 | ₩400,000 | ₩385,500 | ₩395,000 | +0.38% | 3.1만 |
|---|
| 2026.05.20 | ₩400,000 | ₩403,500 | ₩372,500 | ₩384,000 | -4.00% | 3만 |
|---|
| 2026.05.19 | ₩430,000 | ₩432,000 | ₩395,500 | ₩403,500 | -6.16% | 3.4만 |
|---|
| 2026.05.18 | ₩427,000 | ₩433,000 | ₩404,000 | ₩422,000 | -1.17% | 4.5만 |
|---|
| 2026.05.15 | ₩469,000 | ₩475,000 | ₩431,000 | ₩440,000 | -6.18% | 2.9만 |
|---|
| 2026.05.14 | ₩455,500 | ₩470,000 | ₩445,000 | ₩465,000 | +2.09% | 2.2만 |
|---|
| 2026.05.13 | ₩464,000 | ₩464,000 | ₩443,500 | ₩448,500 | -3.34% | 3.3만 |
|---|
| 2026.05.12 | ₩470,000 | ₩477,500 | ₩444,500 | ₩460,000 | -2.13% | 4.5만 |
|---|
| 2026.05.11 | ₩485,500 | ₩486,500 | ₩453,500 | ₩469,500 | -3.30% | 6만 |
|---|
| 2026.05.08 | ₩483,500 | ₩502,000 | ₩482,500 | ₩488,500 | +1.03% | 2.4만 |
|---|
| 2026.05.07 | ₩510,000 | ₩514,000 | ₩480,000 | ₩483,000 | -5.29% | 3.8만 |
|---|
| 2026.05.06 | ₩507,000 | ₩517,000 | ₩495,000 | ₩505,000 | -0.39% | 3.5만 |
|---|
| 2026.05.04 | ₩525,000 | ₩528,000 | ₩507,000 | ₩512,000 | -2.48% | 3.2만 |
|---|
| 2026.04.30 | ₩528,000 | ₩529,000 | ₩511,000 | ₩518,000 | -1.89% | 3.2만 |
|---|
| 2026.04.29 | ₩532,000 | ₩550,000 | ₩525,000 | ₩533,000 | +0.19% | 3.7만 |
|---|
| 2026.04.28 | ₩518,000 | ₩548,000 | ₩518,000 | ₩535,000 | +3.28% | 4.7만 |
|---|
| 2026.04.27 | ₩550,000 | ₩555,000 | ₩481,500 | ₩517,000 | -6.00% | 9만 |
|---|
| 2026.04.24 | ₩531,000 | ₩557,000 | ₩524,000 | ₩530,000 | -0.19% | 4만 |
|---|
| 2026.04.23 | ₩555,000 | ₩555,000 | ₩518,000 | ₩530,000 | -4.50% | 3.4만 |
|---|
| 2026.04.22 | ₩530,000 | ₩544,000 | ₩518,000 | ₩531,000 | +0.19% | 3.2만 |
|---|
| 2026.04.21 | ₩526,000 | ₩537,000 | ₩515,000 | ₩527,000 | +0.19% | 4.1만 |
|---|
| 2026.04.20 | ₩487,500 | ₩530,000 | ₩484,000 | ₩525,000 | +7.69% | 5만 |
|---|
| 2026.04.17 | ₩499,000 | ₩499,500 | ₩484,500 | ₩487,500 | -2.30% | 4.1만 |
|---|
| 2026.04.16 | ₩510,000 | ₩522,000 | ₩492,000 | ₩500,000 | -1.96% | 5.1만 |
|---|
| 2026.04.15 | ₩499,000 | ₩527,000 | ₩487,000 | ₩500,000 | +0.20% | 7.1만 |
|---|
| 2026.04.14 | ₩512,000 | ₩513,000 | ₩488,000 | ₩496,000 | -3.13% | 4.3만 |
|---|
| 2026.04.13 | ₩466,500 | ₩509,000 | ₩461,500 | ₩502,000 | +7.61% | 7.2만 |
|---|
| 2026.04.10 | ₩458,000 | ₩465,500 | ₩450,000 | ₩464,000 | +1.31% | 4.3만 |
|---|
| 2026.04.09 | ₩417,000 | ₩464,000 | ₩411,000 | ₩454,000 | +8.87% | 9.3만 |
|---|
| 2026.04.08 | ₩409,500 | ₩414,500 | ₩395,000 | ₩409,000 | -0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩401,000 | ₩401,500 | ₩387,000 | ₩389,500 | -2.87% | 2.3만 |
|---|
| 2026.04.06 | ₩387,500 | ₩417,500 | ₩387,500 | ₩406,500 | +4.90% | 5.1만 |
|---|
| 2026.04.03 | ₩375,500 | ₩397,500 | ₩373,000 | ₩376,000 | +0.13% | 3.1만 |
|---|
| 2026.04.02 | ₩396,000 | ₩401,500 | ₩363,000 | ₩366,500 | -7.45% | 3.4만 |
|---|
| 2026.04.01 | ₩390,500 | ₩409,000 | ₩382,500 | ₩400,000 | +2.43% | 3.6만 |
|---|
| 2026.03.31 | ₩369,000 | ₩395,000 | ₩364,000 | ₩379,000 | +2.71% | 3.1만 |
|---|
| 2026.03.30 | ₩385,500 | ₩385,500 | ₩363,500 | ₩379,500 | -1.56% | 3.9만 |
|---|
| 2026.03.27 | ₩383,500 | ₩417,500 | ₩377,000 | ₩401,500 | +4.69% | 4.8만 |
|---|
| 2026.03.26 | ₩389,500 | ₩403,000 | ₩384,000 | ₩389,500 | 0.00% | 3.6만 |
|---|
| 2026.03.25 | ₩402,000 | ₩402,500 | ₩382,000 | ₩385,000 | -4.23% | 3만 |
|---|
| 2026.03.24 | ₩400,000 | ₩405,000 | ₩375,000 | ₩392,000 | -2.00% | 4.1만 |
|---|
| 2026.03.23 | ₩357,000 | ₩393,000 | ₩348,500 | ₩381,000 | +6.72% | 6.7만 |
|---|
| 2026.03.20 | ₩400,000 | ₩400,000 | ₩365,500 | ₩367,000 | -8.25% | 3.9만 |
|---|
| 2026.03.19 | ₩388,500 | ₩403,500 | ₩384,000 | ₩388,500 | 0.00% | 4.9만 |
|---|
| 2026.03.18 | ₩360,000 | ₩410,500 | ₩347,000 | ₩394,500 | +9.58% | 8.2만 |
|---|
| 2026.03.17 | ₩339,000 | ₩367,500 | ₩339,000 | ₩348,000 | +2.65% | 3.7만 |
|---|
| 2026.03.16 | ₩338,000 | ₩353,000 | ₩332,000 | ₩333,500 | -1.33% | 2.7만 |
|---|
| 2026.03.13 | ₩340,000 | ₩360,000 | ₩335,000 | ₩345,500 | +1.62% | 1.7만 |
|---|
| 2026.03.12 | ₩357,000 | ₩366,000 | ₩345,000 | ₩350,500 | -1.82% | 2만 |
|---|
| 2026.03.11 | ₩338,000 | ₩381,500 | ₩331,000 | ₩360,000 | +6.51% | 6.4만 |
|---|
| 2026.03.10 | ₩325,000 | ₩334,500 | ₩316,500 | ₩330,000 | +1.54% | 3만 |
|---|
| 2026.03.09 | ₩305,000 | ₩308,000 | ₩290,000 | ₩305,500 | +0.16% | 3.7만 |
|---|
| 2026.03.06 | ₩332,500 | ₩340,500 | ₩313,500 | ₩327,000 | -1.65% | 4.5만 |
|---|
| 2026.03.05 | ₩353,500 | ₩360,000 | ₩333,500 | ₩335,500 | -5.09% | 3.1만 |
|---|
| 2026.03.04 | ₩379,000 | ₩379,000 | ₩318,500 | ₩322,000 | -15.04% | 6.1만 |
|---|
| 2026.03.03 | ₩417,000 | ₩417,500 | ₩386,500 | ₩388,000 | -6.95% | 5.3만 |
|---|
| 2026.02.27 | ₩413,500 | ₩440,000 | ₩412,000 | ₩425,500 | +2.90% | 5.7만 |
|---|
| 2026.02.26 | ₩421,000 | ₩438,000 | ₩410,500 | ₩418,000 | -0.71% | 4.8만 |
|---|
| 2026.02.25 | ₩380,000 | ₩424,000 | ₩378,000 | ₩414,500 | +9.08% | 6.4만 |
|---|
| 2026.02.24 | ₩385,500 | ₩391,000 | ₩374,500 | ₩378,000 | -1.95% | 3.2만 |
|---|
| 2026.02.23 | ₩393,500 | ₩394,000 | ₩380,500 | ₩384,500 | -2.29% | 2.7만 |
|---|
| 2026.02.20 | ₩400,500 | ₩402,500 | ₩390,500 | ₩393,500 | -1.75% | 3.3만 |
|---|
| 2026.02.19 | ₩409,500 | ₩412,000 | ₩398,500 | ₩400,500 | -2.20% | 2.2만 |
|---|
| 2026.02.13 | ₩401,000 | ₩408,000 | ₩389,500 | ₩404,000 | +0.75% | 3.1만 |
|---|
| 2026.02.12 | ₩405,500 | ₩406,000 | ₩391,000 | ₩402,500 | -0.74% | 3.7만 |
|---|
| 2026.02.11 | ₩390,000 | ₩408,000 | ₩385,500 | ₩400,000 | +2.56% | 4.5만 |
|---|
| 2026.02.10 | ₩399,500 | ₩399,500 | ₩380,000 | ₩381,000 | -4.63% | 2.3만 |
|---|
| 2026.02.09 | ₩392,000 | ₩401,000 | ₩387,500 | ₩395,500 | +0.89% | 2.6만 |
|---|
| 2026.02.06 | ₩375,000 | ₩390,000 | ₩371,500 | ₩385,000 | +2.67% | 2.2만 |
|---|
| 2026.02.05 | ₩384,000 | ₩394,500 | ₩376,500 | ₩387,000 | +0.78% | 3.9만 |
|---|
| 2026.02.04 | ₩410,500 | ₩414,000 | ₩388,500 | ₩392,000 | -4.51% | 3.6만 |
|---|
| 2026.02.03 | ₩378,000 | ₩417,000 | ₩376,500 | ₩414,500 | +9.66% | 7.1만 |
|---|
| 2026.02.02 | ₩362,500 | ₩380,000 | ₩360,000 | ₩369,000 | +1.79% | 4.8만 |
|---|
| 2026.01.30 | ₩391,500 | ₩397,000 | ₩375,500 | ₩377,500 | -3.58% | 3.9만 |
|---|
| 2026.01.29 | ₩385,000 | ₩401,000 | ₩374,500 | ₩395,000 | +2.60% | 4.6만 |
|---|
| 2026.01.28 | ₩393,000 | ₩398,500 | ₩384,000 | ₩386,500 | -1.65% | 6.1만 |
|---|
| 2026.01.27 | ₩374,500 | ₩390,000 | ₩371,000 | ₩378,500 | +1.07% | 7.4만 |
|---|
| 2026.01.26 | ₩360,500 | ₩378,500 | ₩356,500 | ₩360,500 | 0.00% | 5.4만 |
|---|
| 2026.01.23 | ₩382,500 | ₩386,000 | ₩344,500 | ₩363,000 | -5.10% | 11.2만 |
|---|
| 2026.01.22 | ₩403,000 | ₩405,000 | ₩371,500 | ₩388,500 | -3.60% | 10.8만 |
|---|
| 2026.01.21 | ₩305,000 | ₩379,500 | ₩299,000 | ₩379,500 | +24.43% | 21.6만 |
|---|
| 2026.01.20 | ₩288,500 | ₩294,750 | ₩286,500 | ₩292,000 | +1.21% | 3.1만 |
|---|
| 2026.01.19 | ₩289,000 | ₩299,500 | ₩285,500 | ₩293,000 | +1.38% | 4.9만 |
|---|
| 2026.01.16 | ₩269,000 | ₩309,500 | ₩269,000 | ₩288,000 | +7.06% | 15.6만 |
|---|
| 2026.01.15 | ₩237,000 | ₩267,000 | ₩236,500 | ₩265,500 | +12.03% | 9.2만 |
|---|
| 2026.01.14 | ₩235,500 | ₩240,500 | ₩232,500 | ₩238,000 | +1.06% | 2.5만 |
|---|
| 2026.01.13 | ₩236,500 | ₩237,250 | ₩229,000 | ₩234,500 | -0.85% | 1.7만 |
|---|
| 2026.01.12 | ₩228,000 | ₩240,000 | ₩228,000 | ₩237,000 | +3.95% | 4만 |
|---|
| 2026.01.09 | ₩222,000 | ₩231,500 | ₩220,000 | ₩229,000 | +3.15% | 2.3만 |
|---|
| 2026.01.08 | ₩219,000 | ₩226,000 | ₩216,500 | ₩222,500 | +1.60% | 1.8만 |
|---|
| 2026.01.07 | ₩211,500 | ₩230,500 | ₩209,500 | ₩224,500 | +6.15% | 3.9만 |
|---|
| 2026.01.06 | ₩214,000 | ₩214,500 | ₩211,000 | ₩212,500 | -0.70% | 1.4만 |
|---|
| 2026.01.05 | ₩215,500 | ₩221,000 | ₩212,000 | ₩212,500 | -1.39% | 1.4만 |
|---|
| 2026.01.02 | ₩221,500 | ₩222,000 | ₩214,000 | ₩214,000 | -3.39% | 1.9만 |
|---|
| 2025.12.30 | ₩222,000 | ₩225,000 | ₩221,000 | ₩222,500 | +0.23% | 1.3만 |
|---|
| 2025.12.29 | ₩226,000 | ₩228,500 | ₩221,000 | ₩223,000 | -1.33% | 2.5만 |
|---|
| 2025.12.26 | ₩238,500 | ₩240,000 | ₩233,500 | ₩235,000 | -1.47% | 1.7만 |
|---|
| 2025.12.24 | ₩240,000 | ₩240,500 | ₩237,000 | ₩237,500 | -1.04% | 1.1만 |
|---|
| 2025.12.23 | ₩237,500 | ₩241,000 | ₩237,000 | ₩238,000 | +0.21% | 1.7만 |
|---|
| 2025.12.22 | ₩236,500 | ₩239,000 | ₩234,500 | ₩238,000 | +0.63% | 1.3만 |
|---|
| 2025.12.19 | ₩238,500 | ₩239,000 | ₩234,000 | ₩236,000 | -1.05% | 1.3만 |
|---|
| 2025.12.18 | ₩231,000 | ₩239,500 | ₩228,000 | ₩236,500 | +2.38% | 2.8만 |
|---|
| 2025.12.17 | ₩231,000 | ₩237,000 | ₩231,000 | ₩234,500 | +1.52% | 1.4만 |
|---|
| 2025.12.16 | ₩233,500 | ₩235,000 | ₩230,000 | ₩230,500 | -1.28% | 2만 |
|---|
| 2025.12.15 | ₩230,500 | ₩238,500 | ₩228,000 | ₩233,000 | +1.08% | 2만 |
|---|
| 2025.12.12 | ₩231,500 | ₩233,000 | ₩227,000 | ₩231,000 | -0.22% | 1.6만 |
|---|
| 2025.12.11 | ₩222,000 | ₩231,250 | ₩220,500 | ₩230,500 | +3.83% | 3.6만 |
|---|
| 2025.12.10 | ₩224,500 | ₩225,000 | ₩219,000 | ₩219,500 | -2.23% | 1.1만 |
|---|
| 2025.12.09 | ₩230,000 | ₩230,000 | ₩222,000 | ₩224,500 | -2.39% | 1.3만 |
|---|
| 2025.12.08 | ₩230,000 | ₩232,500 | ₩226,000 | ₩228,000 | -0.87% | 1만 |
|---|
| 2025.12.05 | ₩224,500 | ₩229,500 | ₩223,500 | ₩228,500 | +1.78% | 1.8만 |
|---|
| 2025.12.04 | ₩224,000 | ₩226,500 | ₩223,500 | ₩226,500 | +1.12% | 4.3천 |
|---|
| 2025.12.03 | ₩224,500 | ₩227,000 | ₩223,500 | ₩226,000 | +0.67% | 4.8천 |
|---|
| 2025.12.02 | ₩221,500 | ₩225,500 | ₩219,500 | ₩225,500 | +1.81% | 1.3만 |
|---|
| 2025.12.01 | ₩222,000 | ₩224,500 | ₩219,500 | ₩220,000 | -0.90% | 5.6천 |
|---|
| 2025.11.28 | ₩221,000 | ₩222,000 | ₩219,500 | ₩221,500 | +0.23% | 6.8천 |
|---|
| 2025.11.27 | ₩218,500 | ₩225,000 | ₩218,500 | ₩221,000 | +1.14% | 5.4천 |
|---|
| 2025.11.26 | ₩224,000 | ₩226,500 | ₩216,000 | ₩220,000 | -1.79% | 1.7만 |
|---|
| 2025.11.25 | ₩222,000 | ₩226,000 | ₩218,500 | ₩222,000 | 0.00% | 1.2만 |
|---|
| 2025.11.24 | ₩221,000 | ₩225,500 | ₩218,500 | ₩219,000 | -0.90% | 1.3만 |
|---|
| 2025.11.21 | ₩215,000 | ₩227,000 | ₩213,000 | ₩222,000 | +3.26% | 1.9만 |
|---|
| 2025.11.20 | ₩213,500 | ₩222,000 | ₩213,500 | ₩220,000 | +3.04% | 1.1만 |
|---|
| 2025.11.19 | ₩218,000 | ₩218,500 | ₩211,500 | ₩213,000 | -2.29% | 7.3천 |
|---|
| 2025.11.18 | ₩220,000 | ₩223,500 | ₩215,000 | ₩215,000 | -2.27% | 7.8천 |
|---|
| 2025.11.17 | ₩223,000 | ₩224,500 | ₩217,000 | ₩221,000 | -0.90% | 1.3만 |
|---|
| 2025.11.14 | ₩223,500 | ₩228,000 | ₩220,500 | ₩222,000 | -0.67% | 1.9만 |
|---|
| 2025.11.13 | ₩220,000 | ₩227,000 | ₩219,500 | ₩227,000 | +3.18% | 2.4만 |
|---|
| 2025.11.12 | ₩213,000 | ₩224,000 | ₩212,000 | ₩222,000 | +4.23% | 3.2만 |
|---|
| 2025.11.11 | ₩208,000 | ₩217,500 | ₩208,000 | ₩211,000 | +1.44% | 1.9만 |
|---|
| 2025.11.10 | ₩202,000 | ₩210,000 | ₩200,000 | ₩209,500 | +3.71% | 1.3만 |
|---|
| 2025.11.07 | ₩203,000 | ₩203,500 | ₩199,000 | ₩200,000 | -1.48% | 1.8만 |
|---|
| 2025.11.06 | ₩205,000 | ₩205,500 | ₩201,500 | ₩203,000 | -0.98% | 1.2만 |
|---|
| 2025.11.05 | ₩212,500 | ₩212,500 | ₩201,500 | ₩203,000 | -4.47% | 2.3만 |
|---|
| 2025.11.04 | ₩206,000 | ₩214,500 | ₩204,000 | ₩208,000 | +0.97% | 1.7만 |
|---|
| 2025.11.03 | ₩208,500 | ₩212,000 | ₩204,000 | ₩205,500 | -1.44% | 2.2만 |
|---|
| 2025.10.31 | ₩213,500 | ₩213,500 | ₩206,000 | ₩208,000 | -2.58% | 1.6만 |
|---|
| 2025.10.30 | ₩216,500 | ₩218,500 | ₩211,000 | ₩211,000 | -2.54% | 1.7만 |
|---|
| 2025.10.29 | ₩220,500 | ₩220,500 | ₩216,000 | ₩219,000 | -0.68% | 1.3만 |
|---|
| 2025.10.28 | ₩222,500 | ₩223,500 | ₩219,000 | ₩220,000 | -1.12% | 8.3천 |
|---|
| 2025.10.27 | ₩222,000 | ₩225,500 | ₩221,000 | ₩223,500 | +0.68% | 1.4만 |
|---|
| 2025.10.24 | ₩215,000 | ₩221,500 | ₩215,000 | ₩220,000 | +2.33% | 1.5만 |
|---|
| 2025.10.23 | ₩215,500 | ₩217,500 | ₩213,000 | ₩213,500 | -0.93% | 7.3천 |
|---|
| 2025.10.22 | ₩211,000 | ₩217,500 | ₩210,000 | ₩217,500 | +3.08% | 9.7천 |
|---|
| 2025.10.21 | ₩213,500 | ₩214,500 | ₩209,000 | ₩212,000 | -0.70% | 1.1만 |
|---|
| 2025.10.20 | ₩211,000 | ₩211,500 | ₩206,500 | ₩210,500 | -0.24% | 9.8천 |
|---|
| 2025.10.17 | ₩210,500 | ₩214,500 | ₩210,000 | ₩210,500 | 0.00% | 1.4만 |
|---|
| 2025.10.16 | ₩204,000 | ₩213,000 | ₩204,000 | ₩212,500 | +4.17% | 1.8만 |
|---|
| 2025.10.15 | ₩205,000 | ₩207,000 | ₩204,000 | ₩204,000 | -0.49% | 1.8만 |
|---|
| 2025.10.14 | ₩204,500 | ₩208,000 | ₩204,000 | ₩205,000 | +0.24% | 1.7만 |
|---|
| 2025.10.13 | ₩208,500 | ₩208,500 | ₩202,500 | ₩206,500 | -0.96% | 2만 |
|---|
| 2025.10.10 | ₩213,500 | ₩213,500 | ₩207,000 | ₩208,000 | -2.58% | 2.8만 |
|---|