시장 데이터를 불러오는 중
전체 종목
세아제강 과거 주가
SeAH Steel · 306200.KS · KOSPI
주요 제품·사업: 강관
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SeAH Steel · 306200.KS · KOSPI
주요 제품·사업: 강관
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩143,800 | ₩146,500 | ₩142,900 | ₩145,000 | +0.83% | 6.8천 |
| 2026.10.08 | ₩147,700 | ₩148,000 | ₩143,700 | ₩145,200 | -1.69% | 9.7천 |
| 2026.10.07 | ₩153,300 | ₩155,900 | ₩148,500 | ₩148,500 | -3.13% | 6.5천 |
| 2026.10.06 | ₩155,400 | ₩158,300 | ₩154,300 | ₩155,100 | -0.19% | 1.1만 |
| 2026.10.02 | ₩147,400 | ₩156,000 | ₩146,400 | ₩154,600 | +4.88% | 2.1만 |
| 2026.10.01 | ₩168,400 | ₩168,800 | ₩147,800 | ₩148,300 | -11.94% | 5.6만 |
| 2026.09.30 | ₩157,000 | ₩158,100 | ₩150,400 | ₩153,200 | -2.42% | 4.2만 |
| 2026.09.29 | ₩145,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,400 |
| ₩146,200 |
| +0.69% |
| 7.5천 |
| 2026.09.28 | ₩139,300 | ₩147,500 | ₩137,600 | ₩147,500 | +5.89% | 9.6천 |
|---|
| 2026.09.23 | ₩143,900 | ₩145,400 | ₩136,200 | ₩138,200 | -3.96% | 7.9천 |
|---|
| 2026.09.22 | ₩145,200 | ₩146,900 | ₩141,600 | ₩142,700 | -1.72% | 4.9천 |
|---|
| 2026.09.21 | ₩150,500 | ₩150,500 | ₩145,000 | ₩145,200 | -3.52% | 3.1천 |
|---|
| 2026.09.18 | ₩146,200 | ₩150,300 | ₩146,200 | ₩149,600 | +2.33% | 6.7천 |
|---|
| 2026.09.17 | ₩145,900 | ₩147,600 | ₩144,200 | ₩147,400 | +1.03% | 4.7천 |
|---|
| 2026.09.16 | ₩146,900 | ₩149,300 | ₩141,000 | ₩145,300 | -1.09% | 1.4만 |
|---|
| 2026.09.15 | ₩149,900 | ₩151,900 | ₩145,200 | ₩146,900 | -2.00% | 6.3천 |
|---|
| 2026.09.14 | ₩148,700 | ₩153,000 | ₩148,700 | ₩151,400 | +1.82% | 1.1만 |
|---|
| 2026.09.11 | ₩148,200 | ₩150,600 | ₩145,100 | ₩150,600 | +1.62% | 1.7만 |
|---|
| 2026.09.10 | ₩147,200 | ₩150,300 | ₩144,100 | ₩147,900 | +0.48% | 1.5만 |
|---|
| 2026.09.09 | ₩147,400 | ₩150,000 | ₩144,700 | ₩147,100 | -0.20% | 7.3천 |
|---|
| 2026.09.08 | ₩145,000 | ₩150,200 | ₩144,600 | ₩147,300 | +1.59% | 8.5천 |
|---|
| 2026.09.07 | ₩144,700 | ₩148,000 | ₩142,200 | ₩145,000 | +0.21% | 4.7천 |
|---|
| 2026.09.04 | ₩145,700 | ₩146,600 | ₩143,100 | ₩144,700 | -0.69% | 8.6천 |
|---|
| 2026.09.03 | ₩141,600 | ₩149,000 | ₩140,200 | ₩147,500 | +4.17% | 2.2만 |
|---|
| 2026.09.02 | ₩139,500 | ₩140,800 | ₩137,100 | ₩138,500 | -0.72% | 1.1만 |
|---|
| 2026.09.01 | ₩139,100 | ₩140,700 | ₩135,600 | ₩139,600 | +0.36% | 3천 |
|---|
| 2026.08.31 | ₩138,900 | ₩140,500 | ₩135,700 | ₩139,000 | +0.07% | 2.3천 |
|---|
| 2026.08.28 | ₩137,600 | ₩139,800 | ₩135,300 | ₩139,300 | +1.24% | 9.6천 |
|---|
| 2026.08.27 | ₩138,200 | ₩142,200 | ₩136,100 | ₩138,900 | +0.51% | 6.9천 |
|---|
| 2026.08.26 | ₩137,600 | ₩138,800 | ₩135,000 | ₩138,200 | +0.44% | 6천 |
|---|
| 2026.08.25 | ₩137,900 | ₩139,600 | ₩134,400 | ₩136,600 | -0.94% | 8.3천 |
|---|
| 2026.08.24 | ₩140,900 | ₩141,300 | ₩134,200 | ₩138,000 | -2.06% | 2.7천 |
|---|
| 2026.08.21 | ₩141,300 | ₩141,400 | ₩136,000 | ₩138,500 | -1.98% | 4.7천 |
|---|
| 2026.08.20 | ₩137,000 | ₩142,100 | ₩136,800 | ₩139,900 | +2.12% | 1.2만 |
|---|
| 2026.08.19 | ₩134,900 | ₩137,200 | ₩131,500 | ₩135,600 | +0.52% | 4.5천 |
|---|
| 2026.08.18 | ₩136,500 | ₩138,900 | ₩132,400 | ₩135,000 | -1.10% | 1.2만 |
|---|
| 2026.08.14 | ₩134,400 | ₩135,800 | ₩130,000 | ₩132,800 | -1.19% | 6천 |
|---|
| 2026.08.13 | ₩135,000 | ₩137,500 | ₩132,100 | ₩133,100 | -1.41% | 3.1천 |
|---|
| 2026.08.12 | ₩138,300 | ₩140,000 | ₩132,000 | ₩134,200 | -2.96% | 5.1천 |
|---|
| 2026.08.11 | ₩136,300 | ₩141,200 | ₩135,100 | ₩138,300 | +1.47% | 1만 |
|---|
| 2026.08.10 | ₩130,800 | ₩137,600 | ₩129,700 | ₩136,300 | +4.20% | 7.3천 |
|---|
| 2026.08.07 | ₩130,700 | ₩133,600 | ₩128,800 | ₩132,000 | +0.99% | 4.6천 |
|---|
| 2026.08.06 | ₩129,500 | ₩130,600 | ₩125,900 | ₩130,600 | +0.85% | 6.7천 |
|---|
| 2026.08.05 | ₩126,500 | ₩129,800 | ₩124,000 | ₩129,200 | +2.13% | 8.2천 |
|---|
| 2026.08.04 | ₩126,300 | ₩128,900 | ₩124,400 | ₩126,500 | +0.16% | 1.2만 |
|---|
| 2026.08.03 | ₩127,400 | ₩130,900 | ₩125,100 | ₩130,100 | +2.12% | 9천 |
|---|
| 2026.07.31 | ₩125,800 | ₩128,000 | ₩120,800 | ₩126,400 | +0.48% | 6.2천 |
|---|
| 2026.07.30 | ₩118,400 | ₩127,600 | ₩118,400 | ₩123,900 | +4.65% | 7.7천 |
|---|
| 2026.07.29 | ₩129,000 | ₩131,700 | ₩118,400 | ₩121,100 | -6.12% | 8.9천 |
|---|
| 2026.07.28 | ₩132,100 | ₩132,100 | ₩126,100 | ₩128,100 | -3.03% | 6.1천 |
|---|
| 2026.07.27 | ₩136,400 | ₩139,200 | ₩133,100 | ₩135,400 | -0.73% | 9.1천 |
|---|
| 2026.07.24 | ₩133,800 | ₩139,200 | ₩130,700 | ₩134,600 | +0.60% | 1.4만 |
|---|
| 2026.07.23 | ₩128,000 | ₩135,500 | ₩125,100 | ₩134,100 | +4.77% | 1만 |
|---|
| 2026.07.22 | ₩127,900 | ₩145,000 | ₩124,800 | ₩126,000 | -1.49% | 6.2천 |
|---|
| 2026.07.21 | ₩126,800 | ₩126,800 | ₩120,900 | ₩125,200 | -1.26% | 8.6천 |
|---|
| 2026.07.20 | ₩125,200 | ₩130,800 | ₩123,200 | ₩123,500 | -1.36% | 6.6천 |
|---|
| 2026.07.16 | ₩123,900 | ₩129,400 | ₩122,000 | ₩126,400 | +2.02% | 6.3천 |
|---|
| 2026.07.15 | ₩120,900 | ₩127,500 | ₩118,500 | ₩124,200 | +2.73% | 8.7천 |
|---|
| 2026.07.14 | ₩122,400 | ₩122,400 | ₩117,200 | ₩118,500 | -3.19% | 9.6천 |
|---|
| 2026.07.13 | ₩122,600 | ₩126,000 | ₩119,700 | ₩120,900 | -1.39% | 3.9천 |
|---|
| 2026.07.10 | ₩120,400 | ₩124,500 | ₩120,400 | ₩122,500 | +1.74% | 9.8천 |
|---|
| 2026.07.09 | ₩119,500 | ₩122,700 | ₩118,200 | ₩118,900 | -0.50% | 7.3천 |
|---|
| 2026.07.08 | ₩122,000 | ₩125,100 | ₩120,100 | ₩120,600 | -1.15% | 5.7천 |
|---|
| 2026.07.07 | ₩127,300 | ₩128,000 | ₩120,000 | ₩123,900 | -2.67% | 3.7천 |
|---|
| 2026.07.06 | ₩125,200 | ₩129,000 | ₩123,900 | ₩127,500 | +1.84% | 4.6천 |
|---|
| 2026.07.03 | ₩126,000 | ₩127,000 | ₩121,800 | ₩123,900 | -1.67% | 5.3천 |
|---|
| 2026.07.02 | ₩125,300 | ₩127,300 | ₩121,800 | ₩124,700 | -0.48% | 7.2천 |
|---|
| 2026.07.01 | ₩124,900 | ₩128,300 | ₩123,000 | ₩125,700 | +0.64% | 1만 |
|---|
| 2026.06.30 | ₩125,100 | ₩130,300 | ₩122,000 | ₩124,900 | -0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩118,600 | ₩127,600 | ₩116,900 | ₩125,100 | +5.48% | 1.2만 |
|---|
| 2026.06.26 | ₩121,200 | ₩123,300 | ₩112,000 | ₩119,600 | -1.32% | 1.3만 |
|---|
| 2026.06.25 | ₩130,500 | ₩131,300 | ₩121,000 | ₩121,600 | -6.82% | 2.2만 |
|---|
| 2026.06.24 | ₩123,500 | ₩131,900 | ₩123,500 | ₩128,700 | +4.21% | 1.2만 |
|---|
| 2026.06.23 | ₩129,200 | ₩132,000 | ₩125,800 | ₩127,000 | -1.70% | 6.7천 |
|---|
| 2026.06.22 | ₩133,500 | ₩134,500 | ₩129,100 | ₩129,100 | -3.30% | 8천 |
|---|
| 2026.06.19 | ₩138,200 | ₩140,200 | ₩132,700 | ₩135,000 | -2.32% | 1.1만 |
|---|
| 2026.06.18 | ₩148,400 | ₩148,400 | ₩138,600 | ₩138,800 | -6.47% | 1.1만 |
|---|
| 2026.06.17 | ₩155,700 | ₩160,600 | ₩143,500 | ₩146,000 | -6.23% | 2.8만 |
|---|
| 2026.06.16 | ₩147,000 | ₩154,000 | ₩144,100 | ₩150,000 | +2.04% | 1만 |
|---|
| 2026.06.15 | ₩147,500 | ₩157,000 | ₩143,200 | ₩146,800 | -0.47% | 1.9만 |
|---|
| 2026.06.12 | ₩143,400 | ₩144,000 | ₩139,600 | ₩141,200 | -1.53% | 8.8천 |
|---|
| 2026.06.11 | ₩140,300 | ₩140,300 | ₩136,700 | ₩139,000 | -0.93% | 6.8천 |
|---|
| 2026.06.10 | ₩143,600 | ₩148,200 | ₩137,900 | ₩142,200 | -0.97% | 5 |
|---|
| 2026.06.09 | ₩140,500 | ₩143,300 | ₩136,400 | ₩137,600 | -2.06% | 1만 |
|---|
| 2026.06.08 | ₩126,600 | ₩146,700 | ₩126,600 | ₩141,000 | +11.37% | 3.2만 |
|---|
| 2026.06.05 | ₩134,200 | ₩141,300 | ₩131,000 | ₩135,200 | +0.75% | 1.4만 |
|---|
| 2026.06.04 | ₩136,400 | ₩141,400 | ₩130,100 | ₩137,700 | +0.95% | 1.3만 |
|---|
| 2026.06.02 | ₩136,700 | ₩141,500 | ₩131,500 | ₩136,600 | -0.07% | 1.2만 |
|---|
| 2026.06.01 | ₩139,600 | ₩143,600 | ₩133,600 | ₩138,000 | -1.15% | 1.5만 |
|---|
| 2026.05.29 | ₩147,900 | ₩147,900 | ₩138,400 | ₩142,200 | -3.85% | 1.5만 |
|---|
| 2026.05.28 | ₩148,900 | ₩149,000 | ₩140,500 | ₩145,000 | -2.62% | 1.3만 |
|---|
| 2026.05.27 | ₩153,400 | ₩153,400 | ₩144,800 | ₩147,400 | -3.91% | 1.4만 |
|---|
| 2026.05.26 | ₩159,000 | ₩159,000 | ₩147,500 | ₩153,100 | -3.71% | 1.2만 |
|---|
| 2026.05.22 | ₩155,000 | ₩158,000 | ₩153,000 | ₩156,900 | +1.23% | 1.4만 |
|---|
| 2026.05.21 | ₩148,100 | ₩153,200 | ₩144,000 | ₩151,800 | +2.50% | 3만 |
|---|
| 2026.05.20 | ₩155,000 | ₩155,000 | ₩144,700 | ₩148,100 | -4.45% | 1만 |
|---|
| 2026.05.19 | ₩154,700 | ₩157,000 | ₩148,000 | ₩155,600 | +0.58% | 8.4천 |
|---|
| 2026.05.18 | ₩157,300 | ₩168,000 | ₩150,200 | ₩153,800 | -2.23% | 1.1만 |
|---|
| 2026.05.15 | ₩166,000 | ₩166,000 | ₩157,400 | ₩159,400 | -3.98% | 1.6만 |
|---|
| 2026.05.14 | ₩161,900 | ₩163,700 | ₩158,600 | ₩163,100 | +0.74% | 1만 |
|---|
| 2026.05.13 | ₩156,600 | ₩163,400 | ₩153,100 | ₩159,600 | +1.92% | 1.5만 |
|---|
| 2026.05.12 | ₩163,200 | ₩165,700 | ₩152,000 | ₩156,000 | -4.41% | 2.5만 |
|---|
| 2026.05.11 | ₩172,700 | ₩172,700 | ₩163,000 | ₩163,100 | -5.56% | 1.6만 |
|---|
| 2026.05.08 | ₩173,000 | ₩174,000 | ₩168,500 | ₩174,000 | +0.58% | 1.5만 |
|---|
| 2026.05.07 | ₩179,100 | ₩179,100 | ₩171,600 | ₩174,000 | -2.85% | 1.4만 |
|---|
| 2026.05.06 | ₩186,700 | ₩186,700 | ₩176,000 | ₩179,200 | -4.02% | 2.7만 |
|---|
| 2026.05.04 | ₩175,000 | ₩183,000 | ₩170,400 | ₩179,800 | +2.74% | 4만 |
|---|
| 2026.04.30 | ₩182,800 | ₩182,800 | ₩174,000 | ₩177,400 | -2.95% | 3.1만 |
|---|
| 2026.04.29 | ₩179,400 | ₩185,500 | ₩166,000 | ₩181,200 | +1.00% | 6.6만 |
|---|
| 2026.04.28 | ₩163,300 | ₩189,000 | ₩158,400 | ₩183,000 | +12.06% | 12.6만 |
|---|
| 2026.04.27 | ₩159,400 | ₩163,500 | ₩155,000 | ₩162,600 | +2.01% | 4.2만 |
|---|
| 2026.04.24 | ₩147,700 | ₩154,500 | ₩146,700 | ₩154,300 | +4.47% | 3.3만 |
|---|
| 2026.04.23 | ₩149,800 | ₩149,800 | ₩144,000 | ₩145,300 | -3.00% | 1.5만 |
|---|
| 2026.04.22 | ₩149,900 | ₩150,000 | ₩145,500 | ₩148,500 | -0.93% | 1.3만 |
|---|
| 2026.04.21 | ₩148,000 | ₩150,500 | ₩147,000 | ₩147,500 | -0.34% | 1.3만 |
|---|
| 2026.04.20 | ₩151,700 | ₩151,700 | ₩145,000 | ₩147,400 | -2.83% | 2.6만 |
|---|
| 2026.04.17 | ₩147,700 | ₩151,500 | ₩147,100 | ₩147,600 | -0.07% | 1.6만 |
|---|
| 2026.04.16 | ₩146,600 | ₩147,700 | ₩144,000 | ₩147,000 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩149,100 | ₩149,500 | ₩145,300 | ₩145,600 | -2.35% | 2.2만 |
|---|
| 2026.04.14 | ₩153,100 | ₩153,100 | ₩145,400 | ₩148,500 | -3.00% | 2.4만 |
|---|
| 2026.04.13 | ₩158,700 | ₩158,700 | ₩150,100 | ₩153,000 | -3.59% | 1.7만 |
|---|
| 2026.04.10 | ₩156,100 | ₩156,800 | ₩152,400 | ₩156,400 | +0.19% | 3.1만 |
|---|
| 2026.04.09 | ₩143,400 | ₩156,100 | ₩142,500 | ₩152,400 | +6.28% | 9.4만 |
|---|
| 2026.04.08 | ₩140,000 | ₩142,800 | ₩136,300 | ₩141,900 | +1.36% | 2.6만 |
|---|
| 2026.04.07 | ₩145,200 | ₩145,500 | ₩139,500 | ₩140,200 | -3.44% | 2만 |
|---|
| 2026.04.06 | ₩148,200 | ₩149,600 | ₩140,500 | ₩148,800 | +0.40% | 3.8만 |
|---|
| 2026.04.03 | ₩146,900 | ₩149,100 | ₩139,500 | ₩147,600 | +0.48% | 6.7만 |
|---|
| 2026.04.02 | ₩134,200 | ₩140,000 | ₩128,600 | ₩136,500 | +1.71% | 3.5만 |
|---|
| 2026.04.01 | ₩126,500 | ₩133,400 | ₩126,500 | ₩132,900 | +5.06% | 1.5만 |
|---|
| 2026.03.31 | ₩128,400 | ₩131,300 | ₩123,500 | ₩124,000 | -3.43% | 1.4만 |
|---|
| 2026.03.30 | ₩125,100 | ₩134,000 | ₩125,100 | ₩130,100 | +4.00% | 1.7만 |
|---|
| 2026.03.27 | ₩130,000 | ₩131,700 | ₩125,100 | ₩129,200 | -0.62% | 1.5만 |
|---|
| 2026.03.26 | ₩136,000 | ₩137,000 | ₩131,700 | ₩131,700 | -3.16% | 1.3만 |
|---|
| 2026.03.25 | ₩141,900 | ₩141,900 | ₩138,600 | ₩139,200 | -1.90% | 1.1만 |
|---|
| 2026.03.24 | ₩142,800 | ₩143,000 | ₩134,600 | ₩140,400 | -1.68% | 1.3만 |
|---|
| 2026.03.23 | ₩149,500 | ₩149,900 | ₩137,300 | ₩138,700 | -7.22% | 2.4만 |
|---|
| 2026.03.20 | ₩141,100 | ₩149,400 | ₩140,200 | ₩147,900 | +4.82% | 3.9만 |
|---|
| 2026.03.19 | ₩137,700 | ₩142,000 | ₩136,400 | ₩138,900 | +0.87% | 1.2만 |
|---|
| 2026.03.18 | ₩140,200 | ₩144,700 | ₩136,000 | ₩138,300 | -1.36% | 1.7만 |
|---|
| 2026.03.17 | ₩137,200 | ₩140,400 | ₩135,200 | ₩138,800 | +1.17% | 1.8만 |
|---|
| 2026.03.16 | ₩139,000 | ₩140,700 | ₩137,100 | ₩138,200 | -0.58% | 2.6만 |
|---|
| 2026.03.13 | ₩139,800 | ₩141,000 | ₩135,600 | ₩138,400 | -1.00% | 1.8만 |
|---|
| 2026.03.12 | ₩136,000 | ₩140,600 | ₩134,000 | ₩138,300 | +1.69% | 2.3만 |
|---|
| 2026.03.11 | ₩132,500 | ₩136,400 | ₩131,600 | ₩133,400 | +0.68% | 1.4만 |
|---|
| 2026.03.10 | ₩130,800 | ₩134,300 | ₩130,600 | ₩132,400 | +1.22% | 1.3만 |
|---|
| 2026.03.09 | ₩122,900 | ₩133,300 | ₩120,000 | ₩132,500 | +7.81% | 2.3만 |
|---|
| 2026.03.06 | ₩122,300 | ₩127,000 | ₩120,500 | ₩125,700 | +2.78% | 8.7천 |
|---|
| 2026.03.05 | ₩124,000 | ₩127,700 | ₩120,000 | ₩123,500 | -0.40% | 9천 |
|---|
| 2026.03.04 | ₩126,000 | ₩126,000 | ₩117,000 | ₩117,000 | -7.14% | 1.5만 |
|---|
| 2026.03.03 | ₩132,800 | ₩137,400 | ₩128,000 | ₩129,700 | -2.33% | 2.1만 |
|---|
| 2026.02.27 | ₩132,700 | ₩142,300 | ₩130,400 | ₩132,800 | +0.08% | 2.4만 |
|---|
| 2026.02.26 | ₩136,200 | ₩137,000 | ₩132,700 | ₩133,200 | -2.20% | 1.1만 |
|---|
| 2026.02.25 | ₩135,400 | ₩136,700 | ₩131,500 | ₩134,200 | -0.89% | 7.3천 |
|---|
| 2026.02.24 | ₩136,100 | ₩136,200 | ₩132,400 | ₩133,300 | -2.06% | 1.3만 |
|---|
| 2026.02.23 | ₩143,200 | ₩143,300 | ₩135,100 | ₩136,300 | -4.82% | 1.8만 |
|---|
| 2026.02.20 | ₩132,000 | ₩143,500 | ₩132,000 | ₩140,800 | +6.67% | 5.2만 |
|---|
| 2026.02.19 | ₩129,700 | ₩131,600 | ₩129,200 | ₩131,500 | +1.39% | 1.5만 |
|---|
| 2026.02.13 | ₩125,800 | ₩127,500 | ₩124,500 | ₩127,100 | +1.03% | 7.4천 |
|---|
| 2026.02.12 | ₩126,700 | ₩127,400 | ₩125,400 | ₩125,800 | -0.71% | 5.3천 |
|---|
| 2026.02.11 | ₩126,700 | ₩126,700 | ₩124,600 | ₩125,500 | -0.95% | 6.7천 |
|---|
| 2026.02.10 | ₩124,100 | ₩125,800 | ₩123,200 | ₩125,100 | +0.81% | 9.4천 |
|---|
| 2026.02.09 | ₩122,500 | ₩124,700 | ₩122,500 | ₩123,400 | +0.73% | 7.6천 |
|---|
| 2026.02.06 | ₩121,900 | ₩123,100 | ₩117,500 | ₩122,400 | +0.41% | 1.1만 |
|---|
| 2026.02.05 | ₩123,800 | ₩130,200 | ₩120,700 | ₩122,400 | -1.13% | 9.4천 |
|---|
| 2026.02.04 | ₩118,200 | ₩124,600 | ₩117,600 | ₩124,100 | +4.99% | 1.6만 |
|---|
| 2026.02.03 | ₩117,100 | ₩118,200 | ₩116,700 | ₩118,200 | +0.94% | 5.7천 |
|---|
| 2026.02.02 | ₩120,700 | ₩120,700 | ₩116,200 | ₩116,500 | -3.48% | 1.2만 |
|---|
| 2026.01.30 | ₩119,800 | ₩121,000 | ₩118,700 | ₩120,900 | +0.92% | 1.4만 |
|---|
| 2026.01.29 | ₩119,000 | ₩119,800 | ₩116,900 | ₩119,700 | +0.59% | 1만 |
|---|
| 2026.01.28 | ₩119,000 | ₩119,100 | ₩117,900 | ₩118,600 | -0.34% | 8.5천 |
|---|
| 2026.01.27 | ₩120,500 | ₩120,600 | ₩118,400 | ₩119,200 | -1.08% | 1.5만 |
|---|
| 2026.01.26 | ₩120,700 | ₩120,900 | ₩119,000 | ₩120,800 | +0.08% | 1.4만 |
|---|
| 2026.01.23 | ₩118,900 | ₩121,500 | ₩118,500 | ₩119,700 | +0.67% | 1.5만 |
|---|
| 2026.01.22 | ₩118,000 | ₩121,500 | ₩117,500 | ₩119,900 | +1.61% | 2.3만 |
|---|
| 2026.01.21 | ₩128,500 | ₩128,500 | ₩116,400 | ₩116,900 | -9.03% | 7.2만 |
|---|
| 2026.01.20 | ₩118,000 | ₩119,500 | ₩116,400 | ₩117,000 | -0.85% | 8.3천 |
|---|
| 2026.01.19 | ₩115,900 | ₩117,500 | ₩114,700 | ₩117,400 | +1.29% | 7천 |
|---|
| 2026.01.16 | ₩116,800 | ₩117,500 | ₩115,400 | ₩115,700 | -0.94% | 9천 |
|---|
| 2026.01.15 | ₩117,500 | ₩117,700 | ₩114,800 | ₩116,800 | -0.60% | 7.2천 |
|---|
| 2026.01.14 | ₩119,300 | ₩119,300 | ₩114,300 | ₩116,500 | -2.35% | 6.1천 |
|---|
| 2026.01.13 | ₩116,800 | ₩116,900 | ₩115,000 | ₩115,900 | -0.77% | 3.3천 |
|---|
| 2026.01.12 | ₩115,200 | ₩117,400 | ₩113,400 | ₩115,800 | +0.52% | 7.6천 |
|---|
| 2026.01.09 | ₩114,400 | ₩116,000 | ₩112,000 | ₩115,800 | +1.22% | 7.3천 |
|---|
| 2026.01.08 | ₩114,100 | ₩114,400 | ₩112,700 | ₩112,700 | -1.23% | 4.7천 |
|---|
| 2026.01.07 | ₩116,100 | ₩116,200 | ₩114,000 | ₩114,000 | -1.81% | 7.2천 |
|---|
| 2026.01.06 | ₩117,500 | ₩118,600 | ₩115,800 | ₩116,000 | -1.28% | 8.6천 |
|---|
| 2026.01.05 | ₩120,600 | ₩121,900 | ₩116,800 | ₩117,000 | -2.99% | 1.1만 |
|---|
| 2026.01.02 | ₩117,400 | ₩118,000 | ₩116,500 | ₩117,100 | -0.26% | 4.3천 |
|---|
| 2025.12.30 | ₩118,300 | ₩118,400 | ₩117,300 | ₩117,300 | -0.85% | 2.8천 |
|---|
| 2025.12.29 | ₩119,500 | ₩120,000 | ₩117,200 | ₩118,300 | -1.00% | 4만 |
|---|
| 2025.12.26 | ₩121,800 | ₩121,800 | ₩119,600 | ₩121,600 | -0.16% | 3.4천 |
|---|
| 2025.12.24 | ₩118,800 | ₩121,200 | ₩118,000 | ₩120,400 | +1.35% | 4.9천 |
|---|
| 2025.12.23 | ₩118,200 | ₩119,200 | ₩117,300 | ₩117,400 | -0.68% | 5.1천 |
|---|
| 2025.12.22 | ₩118,700 | ₩120,100 | ₩118,200 | ₩118,700 | 0.00% | 3천 |
|---|
| 2025.12.19 | ₩118,200 | ₩118,900 | ₩117,800 | ₩118,600 | +0.34% | 2.3천 |
|---|
| 2025.12.18 | ₩118,700 | ₩118,900 | ₩117,300 | ₩118,500 | -0.17% | 3천 |
|---|
| 2025.12.17 | ₩120,000 | ₩120,000 | ₩117,600 | ₩119,800 | -0.17% | 2.7천 |
|---|
| 2025.12.16 | ₩121,000 | ₩121,500 | ₩117,600 | ₩118,300 | -2.23% | 6.2천 |
|---|
| 2025.12.15 | ₩123,500 | ₩123,500 | ₩121,000 | ₩122,300 | -0.97% | 4.5천 |
|---|
| 2025.12.12 | ₩122,100 | ₩124,500 | ₩121,200 | ₩122,400 | +0.25% | 8.1천 |
|---|
| 2025.12.11 | ₩119,900 | ₩121,800 | ₩118,900 | ₩119,400 | -0.42% | 3.4천 |
|---|
| 2025.12.10 | ₩118,600 | ₩121,300 | ₩118,300 | ₩119,300 | +0.59% | 1.8천 |
|---|
| 2025.12.09 | ₩119,700 | ₩119,900 | ₩118,600 | ₩118,700 | -0.84% | 3.9천 |
|---|
| 2025.12.08 | ₩119,600 | ₩121,500 | ₩119,500 | ₩119,600 | 0.00% | 2.7천 |
|---|
| 2025.12.05 | ₩120,000 | ₩121,600 | ₩119,500 | ₩119,900 | -0.08% | 2.9천 |
|---|
| 2025.12.04 | ₩120,900 | ₩121,300 | ₩118,600 | ₩119,800 | -0.91% | 3.7천 |
|---|
| 2025.12.03 | ₩121,200 | ₩121,200 | ₩119,500 | ₩120,200 | -0.83% | 2.5천 |
|---|
| 2025.12.02 | ₩118,300 | ₩120,600 | ₩118,100 | ₩120,300 | +1.69% | 2.1천 |
|---|
| 2025.12.01 | ₩120,700 | ₩122,000 | ₩118,300 | ₩118,300 | -1.99% | 3천 |
|---|
| 2025.11.28 | ₩119,800 | ₩121,000 | ₩119,200 | ₩119,300 | -0.42% | 2.2천 |
|---|
| 2025.11.27 | ₩118,000 | ₩119,300 | ₩117,900 | ₩118,700 | +0.59% | 2.1천 |
|---|
| 2025.11.26 | ₩118,200 | ₩118,500 | ₩115,800 | ₩117,200 | -0.85% | 2.3천 |
|---|
| 2025.11.25 | ₩115,800 | ₩117,600 | ₩115,600 | ₩117,600 | +1.55% | 4.1천 |
|---|
| 2025.11.24 | ₩115,800 | ₩117,400 | ₩114,500 | ₩115,600 | -0.17% | 5.7천 |
|---|
| 2025.11.21 | ₩118,700 | ₩118,800 | ₩116,300 | ₩116,300 | -2.02% | 6.1천 |
|---|
| 2025.11.20 | ₩120,200 | ₩121,500 | ₩118,300 | ₩119,900 | -0.25% | 3.4천 |
|---|
| 2025.11.19 | ₩121,400 | ₩123,500 | ₩119,300 | ₩119,800 | -1.32% | 7.3천 |
|---|
| 2025.11.18 | ₩134,800 | ₩134,800 | ₩121,300 | ₩121,300 | -10.01% | 9천 |
|---|
| 2025.11.17 | ₩126,100 | ₩128,500 | ₩124,100 | ₩124,400 | -1.35% | 1.1만 |
|---|
| 2025.11.14 | ₩129,600 | ₩134,900 | ₩125,500 | ₩126,500 | -2.39% | 1.3만 |
|---|
| 2025.11.13 | ₩131,400 | ₩132,400 | ₩129,200 | ₩129,900 | -1.14% | 4.3천 |
|---|
| 2025.11.12 | ₩128,000 | ₩132,300 | ₩126,000 | ₩131,300 | +2.58% | 1.4만 |
|---|
| 2025.11.11 | ₩125,000 | ₩127,500 | ₩124,600 | ₩126,800 | +1.44% | 5.7천 |
|---|
| 2025.11.10 | ₩121,100 | ₩125,700 | ₩121,100 | ₩125,400 | +3.55% | 5.2천 |
|---|
| 2025.11.07 | ₩124,300 | ₩124,300 | ₩121,000 | ₩121,000 | -2.65% | 6.2천 |
|---|
| 2025.11.06 | ₩123,900 | ₩125,000 | ₩121,000 | ₩125,000 | +0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩124,100 | ₩124,700 | ₩120,100 | ₩122,000 | -1.69% | 8.1천 |
|---|
| 2025.11.04 | ₩125,200 | ₩126,800 | ₩124,100 | ₩124,100 | -0.88% | 5.4천 |
|---|
| 2025.11.03 | ₩126,800 | ₩128,300 | ₩125,000 | ₩125,000 | -1.42% | 5천 |
|---|
| 2025.10.31 | ₩127,200 | ₩128,800 | ₩125,700 | ₩126,700 | -0.39% | 4.6천 |
|---|
| 2025.10.30 | ₩131,900 | ₩132,000 | ₩127,000 | ₩127,000 | -3.71% | 1만 |
|---|
| 2025.10.29 | ₩130,800 | ₩132,000 | ₩130,000 | ₩130,200 | -0.46% | 5.9천 |
|---|
| 2025.10.28 | ₩130,200 | ₩136,200 | ₩128,500 | ₩129,500 | -0.54% | 9.5천 |
|---|
| 2025.10.27 | ₩129,700 | ₩133,000 | ₩129,300 | ₩130,000 | +0.23% | 9.8천 |
|---|
| 2025.10.24 | ₩132,000 | ₩132,700 | ₩128,600 | ₩129,700 | -1.74% | 9.2천 |
|---|
| 2025.10.23 | ₩128,800 | ₩139,500 | ₩125,000 | ₩130,200 | +1.09% | 2.3만 |
|---|
| 2025.10.22 | ₩125,700 | ₩128,500 | ₩124,400 | ₩128,000 | +1.83% | 8.7천 |
|---|
| 2025.10.21 | ₩127,200 | ₩128,000 | ₩125,300 | ₩125,700 | -1.18% | 4.8천 |
|---|
| 2025.10.20 | ₩126,300 | ₩127,200 | ₩125,200 | ₩126,400 | +0.08% | 4.2천 |
|---|
| 2025.10.17 | ₩125,800 | ₩127,400 | ₩124,400 | ₩126,100 | +0.24% | 6.8천 |
|---|
| 2025.10.16 | ₩126,900 | ₩128,200 | ₩125,600 | ₩125,600 | -1.02% | 5.6천 |
|---|
| 2025.10.15 | ₩126,500 | ₩128,800 | ₩124,900 | ₩125,700 | -0.63% | 6.7천 |
|---|
| 2025.10.14 | ₩124,700 | ₩126,100 | ₩123,700 | ₩125,200 | +0.40% | 5.4천 |
|---|
| 2025.10.13 | ₩120,900 | ₩124,800 | ₩119,900 | ₩124,100 | +2.65% | 6.2천 |
|---|