시장 데이터를 불러오는 중
전체 종목
HS효성첨단소재 과거 주가
298050.KS · KOSPI
주요 제품·사업: PET타이어코드
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
298050.KS · KOSPI
주요 제품·사업: PET타이어코드
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩161,300 | ₩166,100 | ₩160,300 | ₩164,700 | +2.11% | 9.3천 |
| 2026.10.07 | ₩164,800 | ₩165,500 | ₩161,700 | ₩162,700 | -1.27% | 5천 |
| 2026.10.06 | ₩163,200 | ₩165,900 | ₩162,200 | ₩164,600 | +0.86% | 5.2천 |
| 2026.10.02 | ₩161,600 | ₩162,900 | ₩160,500 | ₩162,800 | +0.74% | 5.7천 |
| 2026.10.01 | ₩163,500 | ₩163,500 | ₩158,700 | ₩162,300 | -0.73% | 4.5천 |
| 2026.09.30 | ₩163,600 | ₩164,600 | ₩160,500 | ₩162,100 | -0.92% | 5.9천 |
| 2026.09.29 | ₩168,000 | ₩168,000 | ₩158,600 | ₩160,600 | -4.40% | 1.2만 |
| 2026.09.28 | ₩159,600 | ₩167,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,400 |
| ₩166,700 |
| +4.45% |
| 8.9천 |
| 2026.09.23 | ₩158,500 | ₩160,300 | ₩157,400 | ₩159,500 | +0.63% | 5.5천 |
|---|
| 2026.09.22 | ₩162,300 | ₩163,000 | ₩157,800 | ₩159,400 | -1.79% | 1.1만 |
|---|
| 2026.09.21 | ₩165,100 | ₩165,800 | ₩159,900 | ₩161,100 | -2.42% | 7.6천 |
|---|
| 2026.09.18 | ₩168,600 | ₩170,200 | ₩163,900 | ₩163,900 | -2.79% | 1.7만 |
|---|
| 2026.09.17 | ₩170,000 | ₩170,900 | ₩166,800 | ₩167,900 | -1.24% | 4.4천 |
|---|
| 2026.09.16 | ₩168,600 | ₩171,400 | ₩167,000 | ₩168,400 | -0.12% | 4천 |
|---|
| 2026.09.15 | ₩169,900 | ₩173,400 | ₩167,700 | ₩168,000 | -1.12% | 6천 |
|---|
| 2026.09.14 | ₩170,400 | ₩174,800 | ₩169,000 | ₩171,300 | +0.53% | 7.7천 |
|---|
| 2026.09.11 | ₩169,000 | ₩174,800 | ₩168,200 | ₩172,100 | +1.83% | 8천 |
|---|
| 2026.09.10 | ₩170,200 | ₩174,000 | ₩167,600 | ₩171,600 | +0.82% | 1.4만 |
|---|
| 2026.09.09 | ₩171,800 | ₩173,500 | ₩170,300 | ₩172,500 | +0.41% | 4.5천 |
|---|
| 2026.09.08 | ₩175,000 | ₩175,000 | ₩170,400 | ₩170,800 | -2.40% | 9.9천 |
|---|
| 2026.09.07 | ₩176,100 | ₩176,100 | ₩171,900 | ₩172,000 | -2.33% | 5.3천 |
|---|
| 2026.09.04 | ₩179,000 | ₩179,000 | ₩172,200 | ₩172,800 | -3.46% | 7.9천 |
|---|
| 2026.09.03 | ₩174,900 | ₩183,700 | ₩173,100 | ₩175,300 | +0.23% | 1.2만 |
|---|
| 2026.09.02 | ₩174,900 | ₩178,000 | ₩171,100 | ₩174,200 | -0.40% | 1.7만 |
|---|
| 2026.09.01 | ₩177,600 | ₩186,900 | ₩176,600 | ₩176,700 | -0.51% | 1만 |
|---|
| 2026.08.31 | ₩176,600 | ₩180,800 | ₩173,800 | ₩179,800 | +1.81% | 7.2만 |
|---|
| 2026.08.28 | ₩169,600 | ₩179,000 | ₩168,500 | ₩178,800 | +5.42% | 2.1만 |
|---|
| 2026.08.27 | ₩170,900 | ₩173,000 | ₩168,700 | ₩171,400 | +0.29% | 1.3만 |
|---|
| 2026.08.26 | ₩169,100 | ₩172,300 | ₩165,200 | ₩171,400 | +1.36% | 1.3만 |
|---|
| 2026.08.25 | ₩164,600 | ₩169,700 | ₩159,800 | ₩168,100 | +2.13% | 1.8만 |
|---|
| 2026.08.24 | ₩160,600 | ₩166,200 | ₩159,900 | ₩165,500 | +3.05% | 1.2만 |
|---|
| 2026.08.21 | ₩164,700 | ₩164,800 | ₩159,000 | ₩160,600 | -2.49% | 7.2천 |
|---|
| 2026.08.20 | ₩164,400 | ₩169,600 | ₩164,400 | ₩166,400 | +1.22% | 8.4천 |
|---|
| 2026.08.19 | ₩165,000 | ₩166,700 | ₩161,000 | ₩164,600 | -0.24% | 1.7만 |
|---|
| 2026.08.18 | ₩175,900 | ₩177,000 | ₩168,700 | ₩170,100 | -3.30% | 1.9만 |
|---|
| 2026.08.14 | ₩172,300 | ₩178,000 | ₩172,300 | ₩177,700 | +3.13% | 1만 |
|---|
| 2026.08.13 | ₩178,000 | ₩178,800 | ₩172,600 | ₩172,600 | -3.03% | 1.8만 |
|---|
| 2026.08.12 | ₩182,200 | ₩184,100 | ₩176,200 | ₩176,600 | -3.07% | 1.3만 |
|---|
| 2026.08.11 | ₩184,200 | ₩185,900 | ₩181,400 | ₩183,300 | -0.49% | 1.5만 |
|---|
| 2026.08.10 | ₩182,400 | ₩188,500 | ₩178,500 | ₩184,100 | +0.93% | 1.6만 |
|---|
| 2026.08.07 | ₩177,600 | ₩183,900 | ₩173,900 | ₩183,200 | +3.15% | 2.1만 |
|---|
| 2026.08.06 | ₩172,700 | ₩180,700 | ₩171,500 | ₩179,200 | +3.76% | 2만 |
|---|
| 2026.08.05 | ₩167,000 | ₩176,200 | ₩167,000 | ₩175,400 | +5.03% | 2.4만 |
|---|
| 2026.08.04 | ₩159,900 | ₩165,800 | ₩156,000 | ₩164,800 | +3.06% | 1.9만 |
|---|
| 2026.08.03 | ₩159,600 | ₩162,500 | ₩153,100 | ₩160,200 | +0.38% | 1.7만 |
|---|
| 2026.07.31 | ₩150,000 | ₩162,000 | ₩149,100 | ₩160,800 | +7.20% | 1.7만 |
|---|
| 2026.07.30 | ₩135,000 | ₩150,800 | ₩135,000 | ₩147,200 | +9.04% | 2.2만 |
|---|
| 2026.07.29 | ₩153,000 | ₩156,300 | ₩138,900 | ₩142,200 | -7.06% | 2.3만 |
|---|
| 2026.07.28 | ₩159,100 | ₩160,000 | ₩151,000 | ₩152,500 | -4.15% | 1.3만 |
|---|
| 2026.07.27 | ₩159,900 | ₩167,000 | ₩154,500 | ₩161,200 | +0.81% | 2.8만 |
|---|
| 2026.07.24 | ₩152,000 | ₩158,900 | ₩151,600 | ₩155,100 | +2.04% | 1.4만 |
|---|
| 2026.07.23 | ₩146,000 | ₩156,200 | ₩146,000 | ₩155,400 | +6.44% | 1.6만 |
|---|
| 2026.07.22 | ₩146,000 | ₩151,200 | ₩145,200 | ₩146,000 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩141,900 | ₩145,000 | ₩138,800 | ₩144,400 | +1.76% | 1.2만 |
|---|
| 2026.07.20 | ₩153,800 | ₩153,800 | ₩143,100 | ₩143,100 | -6.96% | 1.1만 |
|---|
| 2026.07.16 | ₩147,100 | ₩152,000 | ₩145,100 | ₩150,500 | +2.31% | 6.9천 |
|---|
| 2026.07.15 | ₩144,600 | ₩150,000 | ₩144,600 | ₩147,500 | +2.01% | 1만 |
|---|
| 2026.07.14 | ₩145,300 | ₩147,000 | ₩142,200 | ₩143,000 | -1.58% | 1.6만 |
|---|
| 2026.07.13 | ₩150,500 | ₩153,100 | ₩143,900 | ₩145,000 | -3.65% | 1.2만 |
|---|
| 2026.07.10 | ₩148,500 | ₩154,300 | ₩148,500 | ₩149,200 | +0.47% | 1.4만 |
|---|
| 2026.07.09 | ₩147,200 | ₩153,000 | ₩146,300 | ₩148,300 | +0.75% | 1.5만 |
|---|
| 2026.07.08 | ₩155,900 | ₩155,900 | ₩149,000 | ₩150,200 | -3.66% | 1.5만 |
|---|
| 2026.07.07 | ₩154,800 | ₩159,600 | ₩152,200 | ₩156,400 | +1.03% | 1.2만 |
|---|
| 2026.07.06 | ₩161,500 | ₩163,000 | ₩154,000 | ₩159,200 | -1.42% | 1만 |
|---|
| 2026.07.03 | ₩161,000 | ₩161,000 | ₩152,100 | ₩159,500 | -0.93% | 1.4만 |
|---|
| 2026.07.02 | ₩164,400 | ₩168,700 | ₩158,000 | ₩158,100 | -3.83% | 1.3만 |
|---|
| 2026.07.01 | ₩164,000 | ₩170,000 | ₩162,200 | ₩164,800 | +0.49% | 1.3만 |
|---|
| 2026.06.30 | ₩171,200 | ₩172,300 | ₩160,100 | ₩160,100 | -6.48% | 1.6만 |
|---|
| 2026.06.29 | ₩160,300 | ₩171,200 | ₩159,100 | ₩171,200 | +6.80% | 1.4만 |
|---|
| 2026.06.26 | ₩166,000 | ₩166,500 | ₩153,400 | ₩157,600 | -5.06% | 1.9만 |
|---|
| 2026.06.25 | ₩171,000 | ₩174,000 | ₩165,200 | ₩166,600 | -2.57% | 1.2만 |
|---|
| 2026.06.24 | ₩169,000 | ₩174,400 | ₩167,100 | ₩171,100 | +1.24% | 1.7만 |
|---|
| 2026.06.23 | ₩180,100 | ₩184,500 | ₩170,000 | ₩170,200 | -5.50% | 2.5만 |
|---|
| 2026.06.22 | ₩189,900 | ₩192,300 | ₩184,000 | ₩184,500 | -2.84% | 1.3만 |
|---|
| 2026.06.19 | ₩196,100 | ₩197,700 | ₩185,100 | ₩188,000 | -4.13% | 2.5만 |
|---|
| 2026.06.18 | ₩202,000 | ₩203,000 | ₩196,000 | ₩196,100 | -2.92% | 8.8천 |
|---|
| 2026.06.17 | ₩209,000 | ₩209,500 | ₩202,000 | ₩204,000 | -2.39% | 5.1천 |
|---|
| 2026.06.16 | ₩209,000 | ₩211,000 | ₩204,000 | ₩207,000 | -0.96% | 9.5천 |
|---|
| 2026.06.15 | ₩209,000 | ₩209,500 | ₩203,500 | ₩206,000 | -1.44% | 9.2천 |
|---|
| 2026.06.12 | ₩198,000 | ₩206,500 | ₩194,000 | ₩197,900 | -0.05% | 1.3만 |
|---|
| 2026.06.11 | ₩187,800 | ₩196,500 | ₩183,200 | ₩194,400 | +3.51% | 2.6만 |
|---|
| 2026.06.10 | ₩187,200 | ₩191,300 | ₩183,900 | ₩190,200 | +1.60% | 1.4만 |
|---|
| 2026.06.09 | ₩187,000 | ₩193,200 | ₩187,000 | ₩191,500 | +2.41% | 1.3만 |
|---|
| 2026.06.08 | ₩189,300 | ₩191,900 | ₩182,000 | ₩186,900 | -1.27% | 1.9만 |
|---|
| 2026.06.05 | ₩208,000 | ₩208,000 | ₩194,100 | ₩198,500 | -4.57% | 1.9만 |
|---|
| 2026.06.04 | ₩195,100 | ₩212,500 | ₩195,000 | ₩209,000 | +7.12% | 1.9만 |
|---|
| 2026.06.02 | ₩202,500 | ₩203,000 | ₩196,100 | ₩197,900 | -2.27% | 2.6만 |
|---|
| 2026.06.01 | ₩210,000 | ₩210,000 | ₩201,000 | ₩204,500 | -2.62% | 2.3만 |
|---|
| 2026.05.29 | ₩217,500 | ₩217,500 | ₩206,000 | ₩210,500 | -3.22% | 1.8만 |
|---|
| 2026.05.28 | ₩219,500 | ₩219,500 | ₩202,500 | ₩209,500 | -4.56% | 2.2만 |
|---|
| 2026.05.27 | ₩231,000 | ₩231,000 | ₩214,000 | ₩216,500 | -6.28% | 2.3만 |
|---|
| 2026.05.26 | ₩240,500 | ₩241,000 | ₩226,000 | ₩231,500 | -3.74% | 1.8만 |
|---|
| 2026.05.22 | ₩218,500 | ₩230,000 | ₩218,500 | ₩227,500 | +4.12% | 1.8만 |
|---|
| 2026.05.21 | ₩217,000 | ₩217,000 | ₩212,500 | ₩213,500 | -1.61% | 1.6만 |
|---|
| 2026.05.20 | ₩221,000 | ₩221,000 | ₩204,000 | ₩211,000 | -4.52% | 2.2만 |
|---|
| 2026.05.19 | ₩230,000 | ₩231,500 | ₩214,000 | ₩219,500 | -4.57% | 1.4만 |
|---|
| 2026.05.18 | ₩231,000 | ₩231,000 | ₩216,500 | ₩226,500 | -1.95% | 1.6만 |
|---|
| 2026.05.15 | ₩248,500 | ₩249,000 | ₩224,000 | ₩228,000 | -8.25% | 2.1만 |
|---|
| 2026.05.14 | ₩233,500 | ₩244,000 | ₩231,500 | ₩239,000 | +2.36% | 1.7만 |
|---|
| 2026.05.13 | ₩235,000 | ₩237,000 | ₩226,000 | ₩229,500 | -2.34% | 1.4만 |
|---|
| 2026.05.12 | ₩245,000 | ₩249,500 | ₩232,000 | ₩235,000 | -4.08% | 3만 |
|---|
| 2026.05.11 | ₩253,500 | ₩253,500 | ₩244,000 | ₩245,000 | -3.35% | 1.7만 |
|---|
| 2026.05.08 | ₩249,000 | ₩262,500 | ₩244,500 | ₩257,500 | +3.41% | 2.6만 |
|---|
| 2026.05.07 | ₩269,000 | ₩269,000 | ₩251,500 | ₩254,000 | -5.58% | 2.6만 |
|---|
| 2026.05.06 | ₩261,500 | ₩261,500 | ₩251,000 | ₩258,500 | -1.15% | 3.7만 |
|---|
| 2026.05.04 | ₩274,000 | ₩275,000 | ₩265,500 | ₩267,000 | -2.55% | 2.7만 |
|---|
| 2026.04.30 | ₩282,000 | ₩282,000 | ₩268,000 | ₩269,500 | -4.43% | 2.7만 |
|---|
| 2026.04.29 | ₩259,500 | ₩282,000 | ₩257,000 | ₩277,500 | +6.94% | 6.6만 |
|---|
| 2026.04.28 | ₩244,000 | ₩280,000 | ₩244,000 | ₩264,000 | +8.20% | 10.3만 |
|---|
| 2026.04.27 | ₩245,000 | ₩245,000 | ₩238,000 | ₩239,000 | -2.45% | 1.4만 |
|---|
| 2026.04.24 | ₩236,500 | ₩238,000 | ₩232,500 | ₩238,000 | +0.63% | 1.2만 |
|---|
| 2026.04.23 | ₩245,500 | ₩245,500 | ₩226,500 | ₩235,500 | -4.07% | 3.5만 |
|---|
| 2026.04.22 | ₩224,500 | ₩234,000 | ₩221,500 | ₩234,000 | +4.23% | 2.6만 |
|---|
| 2026.04.21 | ₩220,000 | ₩221,500 | ₩217,500 | ₩219,500 | -0.23% | 1.1만 |
|---|
| 2026.04.20 | ₩222,000 | ₩222,500 | ₩219,000 | ₩219,500 | -1.13% | 8천 |
|---|
| 2026.04.17 | ₩225,000 | ₩225,000 | ₩219,000 | ₩221,500 | -1.56% | 8천 |
|---|
| 2026.04.16 | ₩221,500 | ₩224,000 | ₩221,500 | ₩223,500 | +0.90% | 7.7천 |
|---|
| 2026.04.15 | ₩221,500 | ₩222,500 | ₩219,000 | ₩221,500 | 0.00% | 8.3천 |
|---|
| 2026.04.14 | ₩214,500 | ₩219,500 | ₩214,000 | ₩216,500 | +0.93% | 1만 |
|---|
| 2026.04.13 | ₩212,500 | ₩213,500 | ₩208,500 | ₩211,500 | -0.47% | 7.7천 |
|---|
| 2026.04.10 | ₩214,500 | ₩216,000 | ₩212,000 | ₩213,500 | -0.47% | 6.7천 |
|---|
| 2026.04.09 | ₩214,000 | ₩217,500 | ₩211,500 | ₩214,000 | 0.00% | 8.9천 |
|---|
| 2026.04.08 | ₩212,000 | ₩215,000 | ₩209,500 | ₩212,500 | +0.24% | 1.5만 |
|---|
| 2026.04.07 | ₩210,000 | ₩212,500 | ₩203,500 | ₩205,500 | -2.14% | 8.6천 |
|---|
| 2026.04.06 | ₩213,500 | ₩217,000 | ₩206,500 | ₩209,000 | -2.11% | 8.9천 |
|---|
| 2026.04.03 | ₩213,000 | ₩217,000 | ₩210,000 | ₩210,500 | -1.17% | 7천 |
|---|
| 2026.04.02 | ₩223,500 | ₩223,500 | ₩206,500 | ₩207,500 | -7.16% | 1.5만 |
|---|
| 2026.04.01 | ₩227,000 | ₩227,000 | ₩217,000 | ₩221,500 | -2.42% | 1.7만 |
|---|
| 2026.03.31 | ₩215,000 | ₩223,500 | ₩214,500 | ₩220,000 | +2.33% | 1.2만 |
|---|
| 2026.03.30 | ₩213,500 | ₩223,000 | ₩212,500 | ₩221,500 | +3.75% | 1만 |
|---|
| 2026.03.27 | ₩213,000 | ₩226,000 | ₩211,500 | ₩226,000 | +6.10% | 1.4만 |
|---|
| 2026.03.26 | ₩225,000 | ₩227,500 | ₩219,500 | ₩221,500 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩223,000 | ₩226,000 | ₩221,000 | ₩224,500 | +0.67% | 7.8천 |
|---|
| 2026.03.24 | ₩228,000 | ₩228,000 | ₩213,500 | ₩219,500 | -3.73% | 9.9천 |
|---|
| 2026.03.23 | ₩214,500 | ₩221,500 | ₩213,500 | ₩218,000 | +1.63% | 1.7만 |
|---|
| 2026.03.20 | ₩228,500 | ₩238,000 | ₩224,000 | ₩225,500 | -1.31% | 1.8만 |
|---|
| 2026.03.19 | ₩223,000 | ₩226,000 | ₩219,500 | ₩221,000 | -0.90% | 1.2만 |
|---|
| 2026.03.18 | ₩226,000 | ₩228,500 | ₩221,000 | ₩228,000 | +0.88% | 1.8만 |
|---|
| 2026.03.17 | ₩212,500 | ₩225,000 | ₩212,500 | ₩219,000 | +3.06% | 1.6만 |
|---|
| 2026.03.16 | ₩216,500 | ₩217,000 | ₩209,500 | ₩210,000 | -3.00% | 1.1만 |
|---|
| 2026.03.13 | ₩215,000 | ₩222,000 | ₩209,500 | ₩218,000 | +1.40% | 1.2만 |
|---|
| 2026.03.12 | ₩215,500 | ₩220,000 | ₩214,500 | ₩220,000 | +2.09% | 1.3만 |
|---|
| 2026.03.11 | ₩212,000 | ₩226,000 | ₩205,000 | ₩217,500 | +2.59% | 1.7만 |
|---|
| 2026.03.10 | ₩209,500 | ₩210,000 | ₩202,000 | ₩207,000 | -1.19% | 9.7천 |
|---|
| 2026.03.09 | ₩195,200 | ₩201,500 | ₩192,100 | ₩197,900 | +1.38% | 2.3만 |
|---|
| 2026.03.06 | ₩205,000 | ₩213,500 | ₩201,500 | ₩212,000 | +3.41% | 1.5만 |
|---|
| 2026.03.05 | ₩208,000 | ₩214,000 | ₩204,500 | ₩209,000 | +0.48% | 2.6만 |
|---|
| 2026.03.04 | ₩220,500 | ₩221,000 | ₩192,500 | ₩195,300 | -11.43% | 5.1만 |
|---|
| 2026.03.03 | ₩245,500 | ₩245,500 | ₩230,000 | ₩230,000 | -6.31% | 2.8만 |
|---|
| 2026.02.27 | ₩257,000 | ₩258,000 | ₩250,500 | ₩251,000 | -2.33% | 2.6만 |
|---|
| 2026.02.26 | ₩267,000 | ₩267,000 | ₩256,500 | ₩258,000 | -3.37% | 2만 |
|---|
| 2026.02.25 | ₩257,500 | ₩268,000 | ₩254,500 | ₩263,500 | +2.33% | 3.2만 |
|---|
| 2026.02.24 | ₩254,500 | ₩256,500 | ₩250,000 | ₩254,000 | -0.20% | 1.9만 |
|---|
| 2026.02.23 | ₩256,000 | ₩257,000 | ₩251,500 | ₩253,500 | -0.98% | 1.4만 |
|---|
| 2026.02.20 | ₩256,500 | ₩257,000 | ₩252,500 | ₩254,500 | -0.78% | 1.8만 |
|---|
| 2026.02.19 | ₩262,500 | ₩265,000 | ₩254,000 | ₩258,000 | -1.71% | 1.9만 |
|---|
| 2026.02.13 | ₩258,500 | ₩261,000 | ₩245,500 | ₩257,000 | -0.58% | 3.9만 |
|---|
| 2026.02.12 | ₩261,500 | ₩267,500 | ₩261,500 | ₩263,000 | +0.57% | 2.7만 |
|---|
| 2026.02.11 | ₩262,000 | ₩267,000 | ₩258,500 | ₩260,500 | -0.57% | 2.4만 |
|---|
| 2026.02.10 | ₩264,500 | ₩264,500 | ₩255,500 | ₩259,500 | -1.89% | 2.4만 |
|---|
| 2026.02.09 | ₩255,500 | ₩261,000 | ₩249,500 | ₩257,500 | +0.78% | 2.4만 |
|---|
| 2026.02.06 | ₩241,500 | ₩249,500 | ₩236,000 | ₩246,000 | +1.86% | 2.4만 |
|---|
| 2026.02.05 | ₩253,000 | ₩259,500 | ₩250,500 | ₩251,500 | -0.59% | 2.3만 |
|---|
| 2026.02.04 | ₩253,500 | ₩261,000 | ₩252,000 | ₩260,000 | +2.56% | 3.3만 |
|---|
| 2026.02.03 | ₩244,000 | ₩261,000 | ₩236,000 | ₩261,000 | +6.97% | 5.9만 |
|---|
| 2026.02.02 | ₩234,000 | ₩243,000 | ₩227,500 | ₩231,000 | -1.28% | 3.4만 |
|---|
| 2026.01.30 | ₩249,500 | ₩252,000 | ₩237,000 | ₩237,000 | -5.01% | 4.5만 |
|---|
| 2026.01.29 | ₩264,500 | ₩265,000 | ₩244,500 | ₩254,500 | -3.78% | 7만 |
|---|
| 2026.01.28 | ₩264,000 | ₩274,000 | ₩260,000 | ₩266,500 | +0.95% | 7.6만 |
|---|
| 2026.01.27 | ₩235,000 | ₩258,000 | ₩232,500 | ₩245,000 | +4.26% | 10만 |
|---|
| 2026.01.26 | ₩224,500 | ₩235,500 | ₩223,500 | ₩228,000 | +1.56% | 5.2만 |
|---|
| 2026.01.23 | ₩219,000 | ₩221,000 | ₩212,000 | ₩219,500 | +0.23% | 3.2만 |
|---|
| 2026.01.22 | ₩215,500 | ₩221,000 | ₩207,500 | ₩217,000 | +0.70% | 4만 |
|---|
| 2026.01.21 | ₩205,000 | ₩218,500 | ₩203,000 | ₩215,500 | +5.12% | 5.2만 |
|---|
| 2026.01.20 | ₩204,500 | ₩210,000 | ₩202,000 | ₩207,000 | +1.22% | 2만 |
|---|
| 2026.01.19 | ₩202,500 | ₩207,500 | ₩198,200 | ₩206,500 | +1.98% | 2.2만 |
|---|
| 2026.01.16 | ₩203,000 | ₩214,000 | ₩201,000 | ₩201,500 | -0.74% | 3.8만 |
|---|
| 2026.01.15 | ₩192,500 | ₩205,000 | ₩192,500 | ₩202,000 | +4.94% | 2.8만 |
|---|
| 2026.01.14 | ₩189,700 | ₩198,900 | ₩188,400 | ₩195,200 | +2.90% | 2.4만 |
|---|
| 2026.01.13 | ₩190,000 | ₩191,300 | ₩186,400 | ₩191,100 | +0.58% | 1.3만 |
|---|
| 2026.01.12 | ₩184,000 | ₩190,800 | ₩183,000 | ₩189,000 | +2.72% | 1.5만 |
|---|
| 2026.01.09 | ₩179,000 | ₩184,100 | ₩178,900 | ₩182,900 | +2.18% | 9.7천 |
|---|
| 2026.01.08 | ₩177,800 | ₩179,700 | ₩176,500 | ₩179,000 | +0.67% | 1.1만 |
|---|
| 2026.01.07 | ₩178,500 | ₩180,400 | ₩177,200 | ₩179,300 | +0.45% | 1.6만 |
|---|
| 2026.01.06 | ₩178,800 | ₩181,000 | ₩178,000 | ₩178,300 | -0.28% | 9.7천 |
|---|
| 2026.01.05 | ₩178,500 | ₩180,950 | ₩178,200 | ₩178,800 | +0.17% | 1.1만 |
|---|
| 2026.01.02 | ₩181,500 | ₩182,300 | ₩179,000 | ₩179,100 | -1.32% | 8.9천 |
|---|
| 2025.12.30 | ₩184,200 | ₩184,200 | ₩181,400 | ₩181,600 | -1.41% | 1.2만 |
|---|
| 2025.12.29 | ₩187,300 | ₩187,300 | ₩181,900 | ₩184,200 | -1.66% | 1.1만 |
|---|
| 2025.12.26 | ₩192,000 | ₩193,200 | ₩188,500 | ₩189,100 | -1.51% | 6.5천 |
|---|
| 2025.12.24 | ₩190,700 | ₩192,600 | ₩190,700 | ₩191,500 | +0.42% | 3.6천 |
|---|
| 2025.12.23 | ₩194,400 | ₩196,300 | ₩191,100 | ₩191,200 | -1.65% | 5.3천 |
|---|
| 2025.12.22 | ₩190,500 | ₩194,000 | ₩189,400 | ₩193,800 | +1.73% | 9.8천 |
|---|
| 2025.12.19 | ₩186,800 | ₩189,800 | ₩185,100 | ₩189,000 | +1.18% | 1만 |
|---|
| 2025.12.18 | ₩189,300 | ₩189,300 | ₩184,500 | ₩185,600 | -1.95% | 1.1만 |
|---|
| 2025.12.17 | ₩192,400 | ₩194,800 | ₩188,900 | ₩189,400 | -1.56% | 1.1만 |
|---|
| 2025.12.16 | ₩195,000 | ₩195,000 | ₩190,900 | ₩191,000 | -2.05% | 1.4만 |
|---|
| 2025.12.15 | ₩194,300 | ₩197,600 | ₩192,600 | ₩194,800 | +0.26% | 7.8천 |
|---|
| 2025.12.12 | ₩197,100 | ₩197,100 | ₩190,500 | ₩195,900 | -0.61% | 7.7천 |
|---|
| 2025.12.11 | ₩196,400 | ₩196,700 | ₩193,800 | ₩195,200 | -0.61% | 1.2만 |
|---|
| 2025.12.10 | ₩196,000 | ₩196,700 | ₩194,200 | ₩194,600 | -0.71% | 4.5천 |
|---|
| 2025.12.09 | ₩196,600 | ₩197,600 | ₩195,000 | ₩196,500 | -0.05% | 5.7천 |
|---|
| 2025.12.08 | ₩198,300 | ₩199,900 | ₩196,600 | ₩197,600 | -0.35% | 6.6천 |
|---|
| 2025.12.05 | ₩196,300 | ₩199,600 | ₩196,000 | ₩198,900 | +1.32% | 1만 |
|---|
| 2025.12.04 | ₩198,600 | ₩200,500 | ₩196,900 | ₩198,600 | 0.00% | 7.7천 |
|---|
| 2025.12.03 | ₩195,000 | ₩199,900 | ₩195,000 | ₩199,900 | +2.51% | 7천 |
|---|
| 2025.12.02 | ₩193,900 | ₩196,000 | ₩192,500 | ₩195,800 | +0.98% | 4.1천 |
|---|
| 2025.12.01 | ₩197,500 | ₩199,300 | ₩192,700 | ₩193,700 | -1.92% | 9.9천 |
|---|
| 2025.11.28 | ₩200,500 | ₩200,500 | ₩196,400 | ₩196,900 | -1.80% | 5.6천 |
|---|
| 2025.11.27 | ₩201,000 | ₩207,500 | ₩198,400 | ₩198,800 | -1.09% | 8.2천 |
|---|
| 2025.11.26 | ₩203,000 | ₩204,000 | ₩199,500 | ₩200,500 | -1.23% | 7.6천 |
|---|
| 2025.11.25 | ₩199,800 | ₩203,000 | ₩196,700 | ₩198,900 | -0.45% | 1.3만 |
|---|
| 2025.11.24 | ₩200,000 | ₩201,500 | ₩195,600 | ₩197,900 | -1.05% | 1.2만 |
|---|
| 2025.11.21 | ₩197,500 | ₩201,500 | ₩195,500 | ₩198,200 | +0.35% | 1.3만 |
|---|
| 2025.11.20 | ₩198,700 | ₩204,500 | ₩198,700 | ₩200,000 | +0.65% | 7.3천 |
|---|
| 2025.11.19 | ₩203,000 | ₩203,000 | ₩195,600 | ₩198,100 | -2.41% | 1.3만 |
|---|
| 2025.11.18 | ₩202,000 | ₩205,500 | ₩198,600 | ₩198,600 | -1.68% | 1만 |
|---|
| 2025.11.17 | ₩201,000 | ₩205,500 | ₩199,500 | ₩202,500 | +0.75% | 9.7천 |
|---|
| 2025.11.14 | ₩208,000 | ₩209,000 | ₩201,000 | ₩201,500 | -3.13% | 1.8만 |
|---|
| 2025.11.13 | ₩207,000 | ₩215,000 | ₩205,250 | ₩215,000 | +3.86% | 3.6만 |
|---|
| 2025.11.12 | ₩199,600 | ₩209,000 | ₩198,400 | ₩207,000 | +3.71% | 2.4만 |
|---|
| 2025.11.11 | ₩200,000 | ₩205,000 | ₩198,400 | ₩199,800 | -0.10% | 1.6만 |
|---|
| 2025.11.10 | ₩194,000 | ₩200,000 | ₩192,600 | ₩198,600 | +2.37% | 1.2만 |
|---|
| 2025.11.07 | ₩197,300 | ₩200,500 | ₩192,700 | ₩194,000 | -1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩199,900 | ₩204,500 | ₩194,200 | ₩200,500 | +0.30% | 2만 |
|---|
| 2025.11.05 | ₩200,000 | ₩200,000 | ₩190,200 | ₩195,400 | -2.30% | 2.6만 |
|---|
| 2025.11.04 | ₩187,500 | ₩211,500 | ₩186,400 | ₩202,500 | +8.00% | 6.6만 |
|---|
| 2025.11.03 | ₩184,700 | ₩186,400 | ₩181,500 | ₩185,000 | +0.16% | 1.9만 |
|---|
| 2025.10.31 | ₩192,600 | ₩192,800 | ₩184,100 | ₩185,200 | -3.84% | 4.2만 |
|---|
| 2025.10.30 | ₩200,500 | ₩201,500 | ₩195,000 | ₩196,500 | -2.00% | 1.7만 |
|---|
| 2025.10.29 | ₩203,500 | ₩205,000 | ₩198,600 | ₩203,000 | -0.25% | 1.9만 |
|---|
| 2025.10.28 | ₩199,200 | ₩202,000 | ₩198,200 | ₩201,000 | +0.90% | 1만 |
|---|
| 2025.10.27 | ₩200,000 | ₩203,000 | ₩198,200 | ₩201,000 | +0.50% | 1.6만 |
|---|
| 2025.10.24 | ₩191,700 | ₩200,500 | ₩191,000 | ₩200,000 | +4.33% | 2.4만 |
|---|
| 2025.10.23 | ₩189,400 | ₩192,800 | ₩188,600 | ₩189,300 | -0.05% | 9.4천 |
|---|
| 2025.10.22 | ₩185,000 | ₩191,400 | ₩184,400 | ₩191,400 | +3.46% | 8.2천 |
|---|
| 2025.10.21 | ₩185,000 | ₩190,700 | ₩185,000 | ₩185,700 | +0.38% | 1.3만 |
|---|
| 2025.10.20 | ₩185,000 | ₩186,900 | ₩181,900 | ₩185,400 | +0.22% | 8.7천 |
|---|
| 2025.10.17 | ₩183,200 | ₩187,800 | ₩182,600 | ₩185,000 | +0.98% | 1.6만 |
|---|
| 2025.10.16 | ₩179,900 | ₩184,900 | ₩179,900 | ₩184,900 | +2.78% | 9.9천 |
|---|
| 2025.10.15 | ₩177,700 | ₩181,000 | ₩177,500 | ₩180,300 | +1.46% | 4.7천 |
|---|
| 2025.10.14 | ₩176,700 | ₩180,400 | ₩176,500 | ₩177,700 | +0.57% | 7.9천 |
|---|
| 2025.10.13 | ₩178,300 | ₩179,000 | ₩175,700 | ₩177,400 | -0.50% | 8.6천 |
|---|
| 2025.10.10 | ₩181,800 | ₩182,300 | ₩179,000 | ₩179,200 | -1.43% | 1.2만 |
|---|