시장 데이터를 불러오는 중
전체 종목
대한조선 과거 주가
439260.KS · KOSPI
주요 제품·사업: 선박 및 보트 건조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
439260.KS · KOSPI
주요 제품·사업: 선박 및 보트 건조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩46,900 | ₩47,150 | ₩45,100 | ₩45,100 | -3.84% | 6.1만 |
| 2026.10.07 | ₩48,000 | ₩48,000 | ₩46,600 | ₩46,600 | -2.92% | 3.5만 |
| 2026.10.06 | ₩46,300 | ₩48,350 | ₩46,300 | ₩47,600 | +2.81% | 6.4만 |
| 2026.10.02 | ₩46,000 | ₩46,450 | ₩45,600 | ₩45,850 | -0.33% | 2만 |
| 2026.10.01 | ₩45,550 | ₩46,000 | ₩44,800 | ₩45,950 | +0.88% | 2.2만 |
| 2026.09.30 | ₩45,250 | ₩46,200 | ₩44,900 | ₩44,950 | -0.66% | 1.8만 |
| 2026.09.29 | ₩45,550 | ₩45,700 | ₩44,500 | ₩45,000 | -1.21% | 3.6만 |
| 2026.09.28 | ₩45,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,350 |
| ₩45,550 |
| -0.11% |
| 1.7만 |
| 2026.09.23 | ₩46,100 | ₩46,150 | ₩45,400 | ₩45,500 | -1.30% | 3.2만 |
|---|
| 2026.09.22 | ₩46,450 | ₩46,950 | ₩45,900 | ₩46,100 | -0.75% | 2.4만 |
|---|
| 2026.09.21 | ₩47,050 | ₩47,050 | ₩46,050 | ₩46,400 | -1.38% | 3.4만 |
|---|
| 2026.09.18 | ₩47,250 | ₩47,550 | ₩46,650 | ₩46,850 | -0.85% | 2만 |
|---|
| 2026.09.17 | ₩45,600 | ₩47,450 | ₩45,600 | ₩47,050 | +3.18% | 4만 |
|---|
| 2026.09.16 | ₩46,100 | ₩46,100 | ₩45,300 | ₩45,600 | -1.08% | 2.4만 |
|---|
| 2026.09.15 | ₩46,650 | ₩47,100 | ₩45,800 | ₩46,000 | -1.39% | 3.1만 |
|---|
| 2026.09.14 | ₩47,400 | ₩48,000 | ₩46,500 | ₩47,050 | -0.74% | 2.5만 |
|---|
| 2026.09.11 | ₩47,300 | ₩48,000 | ₩46,650 | ₩47,300 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩47,800 | ₩47,950 | ₩46,800 | ₩47,400 | -0.84% | 2.7만 |
|---|
| 2026.09.09 | ₩47,600 | ₩48,850 | ₩47,600 | ₩48,150 | +1.16% | 3만 |
|---|
| 2026.09.08 | ₩48,050 | ₩48,950 | ₩47,250 | ₩47,250 | -1.66% | 3.5만 |
|---|
| 2026.09.07 | ₩47,250 | ₩47,900 | ₩46,350 | ₩47,900 | +1.38% | 5.4만 |
|---|
| 2026.09.04 | ₩46,750 | ₩47,100 | ₩46,100 | ₩46,950 | +0.43% | 3.2만 |
|---|
| 2026.09.03 | ₩44,900 | ₩47,000 | ₩44,800 | ₩46,600 | +3.79% | 5.4만 |
|---|
| 2026.09.02 | ₩46,200 | ₩46,200 | ₩44,100 | ₩44,500 | -3.68% | 9.2만 |
|---|
| 2026.09.01 | ₩47,300 | ₩47,700 | ₩46,600 | ₩47,250 | -0.11% | 3.6만 |
|---|
| 2026.08.31 | ₩48,550 | ₩48,750 | ₩46,050 | ₩47,500 | -2.16% | 7.4만 |
|---|
| 2026.08.28 | ₩49,450 | ₩49,850 | ₩48,500 | ₩49,000 | -0.91% | 2.8만 |
|---|
| 2026.08.27 | ₩49,550 | ₩49,850 | ₩49,150 | ₩49,350 | -0.40% | 2.6만 |
|---|
| 2026.08.26 | ₩49,500 | ₩50,200 | ₩49,100 | ₩49,450 | -0.10% | 2.5만 |
|---|
| 2026.08.25 | ₩48,100 | ₩49,900 | ₩47,550 | ₩49,350 | +2.60% | 4.5만 |
|---|
| 2026.08.24 | ₩49,300 | ₩49,800 | ₩48,650 | ₩48,650 | -1.32% | 2.6만 |
|---|
| 2026.08.21 | ₩50,000 | ₩50,300 | ₩48,500 | ₩49,050 | -1.90% | 4.3만 |
|---|
| 2026.08.20 | ₩50,800 | ₩51,100 | ₩50,100 | ₩50,400 | -0.79% | 3.5만 |
|---|
| 2026.08.19 | ₩50,100 | ₩51,400 | ₩50,000 | ₩50,100 | 0.00% | 4.9만 |
|---|
| 2026.08.18 | ₩53,700 | ₩53,900 | ₩51,600 | ₩52,100 | -2.98% | 8만 |
|---|
| 2026.08.14 | ₩53,000 | ₩57,500 | ₩53,000 | ₩54,700 | +3.21% | 32.7만 |
|---|
| 2026.08.13 | ₩52,000 | ₩53,100 | ₩51,500 | ₩51,800 | -0.38% | 6.8만 |
|---|
| 2026.08.12 | ₩51,000 | ₩51,900 | ₩50,000 | ₩51,700 | +1.37% | 4만 |
|---|
| 2026.08.11 | ₩51,000 | ₩52,200 | ₩50,200 | ₩50,500 | -0.98% | 5.2만 |
|---|
| 2026.08.10 | ₩49,900 | ₩50,900 | ₩49,100 | ₩50,600 | +1.40% | 5.2만 |
|---|
| 2026.08.07 | ₩50,900 | ₩51,100 | ₩48,200 | ₩49,150 | -3.44% | 6.2만 |
|---|
| 2026.08.06 | ₩50,800 | ₩51,400 | ₩49,600 | ₩50,700 | -0.20% | 5.3만 |
|---|
| 2026.08.05 | ₩50,000 | ₩51,900 | ₩49,500 | ₩50,700 | +1.40% | 7.5만 |
|---|
| 2026.08.04 | ₩47,450 | ₩48,700 | ₩46,800 | ₩48,700 | +2.63% | 6.7만 |
|---|
| 2026.08.03 | ₩49,700 | ₩49,750 | ₩47,200 | ₩47,300 | -4.83% | 7.6만 |
|---|
| 2026.07.31 | ₩49,650 | ₩50,900 | ₩47,550 | ₩50,100 | +0.91% | 9.2만 |
|---|
| 2026.07.30 | ₩44,000 | ₩50,200 | ₩44,000 | ₩49,050 | +11.48% | 14.1만 |
|---|
| 2026.07.29 | ₩47,250 | ₩47,800 | ₩43,700 | ₩44,750 | -5.29% | 10.2만 |
|---|
| 2026.07.28 | ₩49,500 | ₩49,500 | ₩46,350 | ₩46,350 | -6.36% | 7만 |
|---|
| 2026.07.27 | ₩50,600 | ₩51,600 | ₩49,350 | ₩50,200 | -0.79% | 6만 |
|---|
| 2026.07.24 | ₩48,100 | ₩50,800 | ₩48,050 | ₩48,900 | +1.66% | 10.2만 |
|---|
| 2026.07.23 | ₩45,150 | ₩48,900 | ₩45,150 | ₩48,900 | +8.31% | 8.6만 |
|---|
| 2026.07.22 | ₩44,250 | ₩47,000 | ₩44,250 | ₩45,600 | +3.05% | 6.7만 |
|---|
| 2026.07.21 | ₩42,950 | ₩44,200 | ₩42,100 | ₩43,650 | +1.63% | 4.6만 |
|---|
| 2026.07.20 | ₩44,500 | ₩45,150 | ₩43,450 | ₩43,450 | -2.36% | 5.4만 |
|---|
| 2026.07.16 | ₩46,100 | ₩46,300 | ₩44,500 | ₩45,750 | -0.76% | 7.9만 |
|---|
| 2026.07.15 | ₩45,000 | ₩46,750 | ₩44,900 | ₩45,600 | +1.33% | 5.6만 |
|---|
| 2026.07.14 | ₩45,450 | ₩47,250 | ₩43,200 | ₩44,250 | -2.64% | 10.7만 |
|---|
| 2026.07.13 | ₩48,300 | ₩49,350 | ₩46,350 | ₩46,450 | -3.83% | 7.5만 |
|---|
| 2026.07.10 | ₩47,400 | ₩49,550 | ₩47,400 | ₩48,250 | +1.79% | 7.2만 |
|---|
| 2026.07.09 | ₩47,500 | ₩48,700 | ₩46,650 | ₩47,000 | -1.05% | 4.4만 |
|---|
| 2026.07.08 | ₩49,600 | ₩50,700 | ₩47,350 | ₩47,650 | -3.93% | 10.2만 |
|---|
| 2026.07.07 | ₩50,600 | ₩51,500 | ₩49,650 | ₩50,800 | +0.40% | 9.2만 |
|---|
| 2026.07.06 | ₩52,200 | ₩52,900 | ₩50,500 | ₩52,100 | -0.19% | 9.1만 |
|---|
| 2026.07.03 | ₩51,500 | ₩52,500 | ₩49,900 | ₩52,300 | +1.55% | 6.4만 |
|---|
| 2026.07.02 | ₩53,800 | ₩53,800 | ₩51,000 | ₩51,300 | -4.65% | 5.9만 |
|---|
| 2026.07.01 | ₩52,400 | ₩53,900 | ₩51,900 | ₩53,600 | +2.29% | 3.1만 |
|---|
| 2026.06.30 | ₩54,300 | ₩54,400 | ₩51,400 | ₩52,000 | -4.24% | 4만 |
|---|
| 2026.06.29 | ₩49,750 | ₩53,900 | ₩49,750 | ₩53,900 | +8.34% | 5.4만 |
|---|
| 2026.06.26 | ₩53,700 | ₩54,000 | ₩48,800 | ₩49,800 | -7.26% | 9.2만 |
|---|
| 2026.06.25 | ₩54,300 | ₩56,900 | ₩53,500 | ₩53,600 | -1.29% | 5.6만 |
|---|
| 2026.06.24 | ₩52,800 | ₩56,400 | ₩52,700 | ₩55,100 | +4.36% | 9.8만 |
|---|
| 2026.06.23 | ₩57,000 | ₩58,200 | ₩53,600 | ₩53,600 | -5.96% | 13.1만 |
|---|
| 2026.06.22 | ₩60,900 | ₩60,900 | ₩57,300 | ₩57,800 | -5.09% | 8.6만 |
|---|
| 2026.06.19 | ₩62,500 | ₩63,000 | ₩59,400 | ₩60,600 | -3.04% | 7.4만 |
|---|
| 2026.06.18 | ₩64,900 | ₩65,000 | ₩62,200 | ₩62,400 | -3.85% | 8.4만 |
|---|
| 2026.06.17 | ₩64,900 | ₩67,400 | ₩64,200 | ₩64,900 | 0.00% | 12만 |
|---|
| 2026.06.16 | ₩64,600 | ₩65,500 | ₩63,300 | ₩64,700 | +0.15% | 7.5만 |
|---|
| 2026.06.15 | ₩64,000 | ₩65,400 | ₩63,200 | ₩64,300 | +0.47% | 9.5만 |
|---|
| 2026.06.12 | ₩62,100 | ₩63,500 | ₩61,000 | ₩61,900 | -0.32% | 9.5만 |
|---|
| 2026.06.11 | ₩59,600 | ₩60,100 | ₩58,500 | ₩60,000 | +0.67% | 8.4만 |
|---|
| 2026.06.10 | ₩60,900 | ₩62,000 | ₩59,600 | ₩61,100 | +0.33% | 7만 |
|---|
| 2026.06.09 | ₩60,000 | ₩62,000 | ₩59,700 | ₩60,900 | +1.50% | 8.5만 |
|---|
| 2026.06.08 | ₩57,400 | ₩63,400 | ₩57,100 | ₩60,100 | +4.70% | 17.6만 |
|---|
| 2026.06.05 | ₩61,400 | ₩62,700 | ₩59,600 | ₩60,000 | -2.28% | 6.8만 |
|---|
| 2026.06.04 | ₩63,500 | ₩63,900 | ₩61,900 | ₩62,000 | -2.36% | 7만 |
|---|
| 2026.06.02 | ₩60,600 | ₩61,800 | ₩59,300 | ₩61,400 | +1.32% | 9만 |
|---|
| 2026.06.01 | ₩65,800 | ₩65,800 | ₩61,600 | ₩62,000 | -5.78% | 14.1만 |
|---|
| 2026.05.29 | ₩65,000 | ₩65,800 | ₩61,300 | ₩63,200 | -2.77% | 11.4만 |
|---|
| 2026.05.28 | ₩67,700 | ₩67,800 | ₩62,600 | ₩64,200 | -5.17% | 12.2만 |
|---|
| 2026.05.27 | ₩70,100 | ₩70,200 | ₩66,700 | ₩67,500 | -3.71% | 8.4만 |
|---|
| 2026.05.26 | ₩72,500 | ₩72,500 | ₩70,000 | ₩70,100 | -3.31% | 11.3만 |
|---|
| 2026.05.22 | ₩70,000 | ₩71,300 | ₩69,400 | ₩70,200 | +0.29% | 7.8만 |
|---|
| 2026.05.21 | ₩66,800 | ₩68,600 | ₩66,600 | ₩68,000 | +1.80% | 7.5만 |
|---|
| 2026.05.20 | ₩68,200 | ₩68,700 | ₩64,500 | ₩65,400 | -4.11% | 8.2만 |
|---|
| 2026.05.19 | ₩69,800 | ₩70,700 | ₩66,700 | ₩67,300 | -3.58% | 8.2만 |
|---|
| 2026.05.18 | ₩68,400 | ₩69,500 | ₩66,000 | ₩68,600 | +0.29% | 10.1만 |
|---|
| 2026.05.15 | ₩74,100 | ₩74,100 | ₩68,900 | ₩69,400 | -6.34% | 17.3만 |
|---|
| 2026.05.14 | ₩74,000 | ₩75,100 | ₩71,700 | ₩73,000 | -1.35% | 13.2만 |
|---|
| 2026.05.13 | ₩76,700 | ₩78,000 | ₩73,200 | ₩73,500 | -4.17% | 15.8만 |
|---|
| 2026.05.12 | ₩81,200 | ₩81,500 | ₩75,300 | ₩76,000 | -6.40% | 23.1만 |
|---|
| 2026.05.11 | ₩83,800 | ₩84,900 | ₩80,900 | ₩81,100 | -3.22% | 16.2만 |
|---|
| 2026.05.08 | ₩85,600 | ₩85,600 | ₩82,000 | ₩82,600 | -3.50% | 10.8만 |
|---|
| 2026.05.07 | ₩86,400 | ₩87,000 | ₩84,400 | ₩84,900 | -1.74% | 10.4만 |
|---|
| 2026.05.06 | ₩89,900 | ₩89,900 | ₩85,400 | ₩86,500 | -3.78% | 24.9만 |
|---|
| 2026.05.04 | ₩91,400 | ₩92,300 | ₩89,400 | ₩89,500 | -2.08% | 14.6만 |
|---|
| 2026.04.30 | ₩91,500 | ₩91,800 | ₩89,200 | ₩89,500 | -2.19% | 16.8만 |
|---|
| 2026.04.29 | ₩92,800 | ₩92,800 | ₩89,000 | ₩90,200 | -2.80% | 17.8만 |
|---|
| 2026.04.28 | ₩92,300 | ₩92,300 | ₩90,300 | ₩91,900 | -0.43% | 16.1만 |
|---|
| 2026.04.27 | ₩97,000 | ₩97,100 | ₩91,400 | ₩92,300 | -4.85% | 21.6만 |
|---|
| 2026.04.24 | ₩97,500 | ₩97,600 | ₩94,100 | ₩95,300 | -2.26% | 15.6만 |
|---|
| 2026.04.23 | ₩96,600 | ₩97,100 | ₩92,800 | ₩95,100 | -1.55% | 27.1만 |
|---|
| 2026.04.22 | ₩90,300 | ₩95,300 | ₩90,000 | ₩95,300 | +5.54% | 33.1만 |
|---|
| 2026.04.21 | ₩89,600 | ₩90,300 | ₩88,100 | ₩90,000 | +0.45% | 16.6만 |
|---|
| 2026.04.20 | ₩90,400 | ₩90,400 | ₩89,000 | ₩89,200 | -1.33% | 7.6만 |
|---|
| 2026.04.17 | ₩90,100 | ₩91,000 | ₩88,300 | ₩90,400 | +0.33% | 14.7만 |
|---|
| 2026.04.16 | ₩91,000 | ₩91,000 | ₩88,800 | ₩89,200 | -1.98% | 11.3만 |
|---|
| 2026.04.15 | ₩91,300 | ₩91,300 | ₩89,000 | ₩89,900 | -1.53% | 9.9만 |
|---|
| 2026.04.14 | ₩89,300 | ₩91,300 | ₩88,300 | ₩90,600 | +1.46% | 16만 |
|---|
| 2026.04.13 | ₩85,600 | ₩87,300 | ₩85,100 | ₩87,000 | +1.64% | 7.5만 |
|---|
| 2026.04.10 | ₩88,200 | ₩88,800 | ₩87,000 | ₩87,800 | -0.45% | 9.8만 |
|---|
| 2026.04.09 | ₩89,300 | ₩89,900 | ₩86,200 | ₩87,000 | -2.58% | 13.7만 |
|---|
| 2026.04.08 | ₩91,800 | ₩94,000 | ₩88,300 | ₩88,800 | -3.27% | 17만 |
|---|
| 2026.04.07 | ₩90,700 | ₩92,100 | ₩86,800 | ₩88,300 | -2.65% | 10.3만 |
|---|
| 2026.04.06 | ₩93,300 | ₩93,400 | ₩88,800 | ₩89,000 | -4.61% | 15.5만 |
|---|
| 2026.04.03 | ₩90,400 | ₩96,700 | ₩89,500 | ₩94,100 | +4.09% | 25만 |
|---|
| 2026.04.02 | ₩92,300 | ₩94,400 | ₩87,200 | ₩87,600 | -5.09% | 24.9만 |
|---|
| 2026.04.01 | ₩88,800 | ₩90,600 | ₩86,200 | ₩90,400 | +1.80% | 16.3만 |
|---|
| 2026.03.31 | ₩86,500 | ₩88,300 | ₩84,100 | ₩85,700 | -0.92% | 27.5만 |
|---|
| 2026.03.30 | ₩82,000 | ₩82,900 | ₩80,000 | ₩81,300 | -0.85% | 12만 |
|---|
| 2026.03.27 | ₩85,300 | ₩87,800 | ₩83,300 | ₩85,700 | +0.47% | 13.1만 |
|---|
| 2026.03.26 | ₩92,000 | ₩95,600 | ₩87,500 | ₩87,800 | -4.57% | 27.9만 |
|---|
| 2026.03.25 | ₩89,100 | ₩89,900 | ₩87,300 | ₩89,300 | +0.22% | 15.1만 |
|---|
| 2026.03.24 | ₩91,400 | ₩91,700 | ₩85,800 | ₩87,500 | -4.27% | 17.5만 |
|---|
| 2026.03.23 | ₩90,000 | ₩92,600 | ₩87,900 | ₩88,800 | -1.33% | 23.8만 |
|---|
| 2026.03.20 | ₩94,900 | ₩94,900 | ₩90,800 | ₩91,200 | -3.90% | 29.4만 |
|---|
| 2026.03.19 | ₩95,000 | ₩96,700 | ₩94,100 | ₩94,900 | -0.11% | 18.2만 |
|---|
| 2026.03.18 | ₩97,600 | ₩98,700 | ₩94,500 | ₩95,700 | -1.95% | 28.5만 |
|---|
| 2026.03.17 | ₩99,100 | ₩99,900 | ₩97,100 | ₩97,200 | -1.92% | 13.6만 |
|---|
| 2026.03.16 | ₩100,600 | ₩101,100 | ₩97,100 | ₩97,100 | -3.48% | 20.6만 |
|---|
| 2026.03.13 | ₩100,900 | ₩105,000 | ₩98,200 | ₩101,600 | +0.69% | 36.1만 |
|---|
| 2026.03.12 | ₩98,500 | ₩102,200 | ₩96,200 | ₩100,500 | +2.03% | 41만 |
|---|
| 2026.03.11 | ₩100,600 | ₩102,700 | ₩98,300 | ₩99,500 | -1.09% | 40.4만 |
|---|
| 2026.03.10 | ₩104,500 | ₩104,800 | ₩98,900 | ₩99,600 | -4.69% | 52.1만 |
|---|
| 2026.03.09 | ₩99,800 | ₩109,700 | ₩97,900 | ₩106,700 | +6.91% | 60.8만 |
|---|
| 2026.03.06 | ₩103,900 | ₩104,600 | ₩97,800 | ₩102,600 | -1.25% | 32.6만 |
|---|
| 2026.03.05 | ₩100,400 | ₩105,900 | ₩95,300 | ₩103,200 | +2.79% | 98만 |
|---|
| 2026.03.04 | ₩92,600 | ₩102,000 | ₩89,000 | ₩92,200 | -0.43% | 104.4만 |
|---|
| 2026.03.03 | ₩102,600 | ₩106,700 | ₩94,600 | ₩96,000 | -6.43% | 93.7만 |
|---|
| 2026.02.27 | ₩98,000 | ₩102,000 | ₩94,200 | ₩99,500 | +1.53% | 83만 |
|---|
| 2026.02.26 | ₩92,600 | ₩96,500 | ₩89,900 | ₩95,400 | +3.02% | 39.8만 |
|---|
| 2026.02.25 | ₩96,200 | ₩98,000 | ₩93,900 | ₩94,400 | -1.87% | 40.7만 |
|---|
| 2026.02.24 | ₩93,100 | ₩95,500 | ₩91,200 | ₩94,300 | +1.29% | 68.9만 |
|---|
| 2026.02.23 | ₩88,200 | ₩93,900 | ₩88,100 | ₩90,300 | +2.38% | 129.2만 |
|---|
| 2026.02.20 | ₩78,000 | ₩82,100 | ₩77,700 | ₩81,500 | +4.49% | 51.7만 |
|---|
| 2026.02.19 | ₩77,000 | ₩78,800 | ₩76,500 | ₩76,800 | -0.26% | 17만 |
|---|
| 2026.02.13 | ₩74,500 | ₩76,800 | ₩74,200 | ₩75,500 | +1.34% | 16만 |
|---|
| 2026.02.12 | ₩77,500 | ₩77,500 | ₩75,100 | ₩75,200 | -2.97% | 15.9만 |
|---|
| 2026.02.11 | ₩76,200 | ₩77,300 | ₩74,300 | ₩76,900 | +0.92% | 23.7만 |
|---|
| 2026.02.10 | ₩74,400 | ₩77,100 | ₩74,200 | ₩75,300 | +1.21% | 36.1만 |
|---|
| 2026.02.09 | ₩73,500 | ₩74,400 | ₩72,200 | ₩73,700 | +0.27% | 28.9만 |
|---|
| 2026.02.06 | ₩70,300 | ₩71,700 | ₩68,500 | ₩71,300 | +1.42% | 15.1만 |
|---|
| 2026.02.05 | ₩73,800 | ₩74,500 | ₩71,800 | ₩72,900 | -1.22% | 19.2만 |
|---|
| 2026.02.04 | ₩72,300 | ₩75,000 | ₩71,300 | ₩74,600 | +3.18% | 33.2만 |
|---|
| 2026.02.03 | ₩70,000 | ₩72,400 | ₩69,500 | ₩72,300 | +3.29% | 37.9만 |
|---|
| 2026.02.02 | ₩65,300 | ₩70,300 | ₩65,000 | ₩68,900 | +5.51% | 80.6만 |
|---|
| 2026.01.30 | ₩72,700 | ₩72,700 | ₩69,600 | ₩69,600 | -4.26% | 23.4만 |
|---|
| 2026.01.29 | ₩70,900 | ₩72,400 | ₩70,200 | ₩72,000 | +1.55% | 28.8만 |
|---|
| 2026.01.28 | ₩73,600 | ₩73,600 | ₩70,500 | ₩71,200 | -3.26% | 32.9만 |
|---|
| 2026.01.27 | ₩70,800 | ₩77,800 | ₩69,300 | ₩73,500 | +3.81% | 90.3만 |
|---|
| 2026.01.26 | ₩70,200 | ₩70,800 | ₩68,900 | ₩70,000 | -0.28% | 16.8만 |
|---|
| 2026.01.23 | ₩70,800 | ₩72,400 | ₩69,700 | ₩70,400 | -0.56% | 21.8만 |
|---|
| 2026.01.22 | ₩68,500 | ₩71,500 | ₩66,700 | ₩70,200 | +2.48% | 25.8만 |
|---|
| 2026.01.21 | ₩68,400 | ₩68,700 | ₩67,100 | ₩67,800 | -0.88% | 13만 |
|---|
| 2026.01.20 | ₩68,900 | ₩70,900 | ₩67,800 | ₩70,400 | +2.18% | 19.9만 |
|---|
| 2026.01.19 | ₩69,900 | ₩69,900 | ₩68,100 | ₩68,400 | -2.15% | 11.3만 |
|---|
| 2026.01.16 | ₩70,600 | ₩70,700 | ₩68,500 | ₩69,000 | -2.27% | 11.2만 |
|---|
| 2026.01.15 | ₩69,800 | ₩70,500 | ₩68,800 | ₩69,900 | +0.14% | 15.9만 |
|---|
| 2026.01.14 | ₩71,500 | ₩72,700 | ₩68,200 | ₩68,300 | -4.48% | 19만 |
|---|
| 2026.01.13 | ₩71,300 | ₩71,500 | ₩68,100 | ₩69,100 | -3.09% | 22.1만 |
|---|
| 2026.01.12 | ₩69,600 | ₩72,400 | ₩67,600 | ₩71,000 | +2.01% | 42.2만 |
|---|
| 2026.01.09 | ₩65,800 | ₩67,200 | ₩65,000 | ₩67,200 | +2.13% | 18.6만 |
|---|
| 2026.01.08 | ₩65,500 | ₩67,700 | ₩64,600 | ₩64,600 | -1.37% | 16.3만 |
|---|
| 2026.01.07 | ₩66,600 | ₩67,500 | ₩64,400 | ₩65,600 | -1.50% | 14.5만 |
|---|
| 2026.01.06 | ₩67,000 | ₩67,400 | ₩65,800 | ₩66,000 | -1.49% | 11.3만 |
|---|
| 2026.01.05 | ₩66,000 | ₩66,400 | ₩65,300 | ₩65,700 | -0.45% | 15.4만 |
|---|
| 2026.01.02 | ₩67,000 | ₩67,000 | ₩65,800 | ₩66,600 | -0.60% | 14.7만 |
|---|
| 2025.12.30 | ₩69,100 | ₩69,100 | ₩66,500 | ₩67,000 | -3.04% | 16.8만 |
|---|
| 2025.12.29 | ₩68,500 | ₩69,000 | ₩67,700 | ₩68,400 | -0.15% | 17.1만 |
|---|
| 2025.12.26 | ₩71,000 | ₩71,300 | ₩68,200 | ₩68,700 | -3.24% | 28.6만 |
|---|
| 2025.12.24 | ₩73,100 | ₩74,000 | ₩70,800 | ₩71,000 | -2.87% | 18.5만 |
|---|
| 2025.12.23 | ₩75,500 | ₩76,800 | ₩70,900 | ₩72,700 | -3.71% | 34.1만 |
|---|
| 2025.12.22 | ₩75,100 | ₩75,600 | ₩74,200 | ₩74,600 | -0.67% | 13만 |
|---|
| 2025.12.19 | ₩74,000 | ₩75,300 | ₩72,500 | ₩74,400 | +0.54% | 21.4만 |
|---|
| 2025.12.18 | ₩74,600 | ₩75,000 | ₩72,800 | ₩73,300 | -1.74% | 19.2만 |
|---|
| 2025.12.17 | ₩76,000 | ₩78,000 | ₩74,300 | ₩75,200 | -1.05% | 34.3만 |
|---|
| 2025.12.16 | ₩77,200 | ₩78,100 | ₩75,700 | ₩75,900 | -1.68% | 27.2만 |
|---|
| 2025.12.15 | ₩75,900 | ₩78,300 | ₩74,700 | ₩76,800 | +1.19% | 31.1만 |
|---|
| 2025.12.12 | ₩76,300 | ₩77,300 | ₩75,000 | ₩76,900 | +0.79% | 30.2만 |
|---|
| 2025.12.11 | ₩75,400 | ₩77,200 | ₩74,000 | ₩76,300 | +1.19% | 72만 |
|---|
| 2025.12.10 | ₩72,700 | ₩76,300 | ₩71,300 | ₩75,000 | +3.16% | 76.4만 |
|---|
| 2025.12.09 | ₩72,300 | ₩73,800 | ₩71,700 | ₩72,600 | +0.41% | 34.2만 |
|---|
| 2025.12.08 | ₩73,600 | ₩73,700 | ₩71,800 | ₩72,300 | -1.77% | 27.2만 |
|---|
| 2025.12.05 | ₩72,100 | ₩73,700 | ₩71,500 | ₩72,900 | +1.11% | 23.1만 |
|---|
| 2025.12.04 | ₩73,600 | ₩74,000 | ₩71,500 | ₩72,200 | -1.90% | 28만 |
|---|
| 2025.12.03 | ₩72,700 | ₩74,200 | ₩71,400 | ₩73,400 | +0.96% | 49.5만 |
|---|
| 2025.12.02 | ₩68,500 | ₩72,500 | ₩68,500 | ₩72,100 | +5.26% | 76.4만 |
|---|
| 2025.12.01 | ₩68,600 | ₩70,300 | ₩67,800 | ₩68,200 | -0.58% | 29.4만 |
|---|
| 2025.11.28 | ₩68,300 | ₩69,600 | ₩67,500 | ₩68,500 | +0.29% | 42.8만 |
|---|
| 2025.11.27 | ₩63,300 | ₩68,800 | ₩63,100 | ₩67,300 | +6.32% | 57.7만 |
|---|
| 2025.11.26 | ₩61,800 | ₩63,200 | ₩61,400 | ₩63,200 | +2.27% | 24.3만 |
|---|
| 2025.11.25 | ₩63,700 | ₩65,800 | ₩60,800 | ₩61,700 | -3.14% | 35.8만 |
|---|
| 2025.11.24 | ₩65,600 | ₩65,800 | ₩62,500 | ₩63,300 | -3.51% | 28.1만 |
|---|
| 2025.11.21 | ₩65,600 | ₩67,500 | ₩64,500 | ₩65,100 | -0.76% | 29.5만 |
|---|
| 2025.11.20 | ₩68,100 | ₩69,200 | ₩66,500 | ₩67,600 | -0.73% | 42.1만 |
|---|
| 2025.11.19 | ₩66,800 | ₩69,700 | ₩64,100 | ₩67,500 | +1.05% | 58.3만 |
|---|
| 2025.11.18 | ₩67,000 | ₩71,800 | ₩66,400 | ₩66,500 | -0.75% | 116.8만 |
|---|
| 2025.11.17 | ₩69,200 | ₩69,200 | ₩65,600 | ₩66,100 | -4.48% | 47.2만 |
|---|
| 2025.11.14 | ₩63,100 | ₩72,900 | ₩63,000 | ₩67,800 | +7.45% | 254.2만 |
|---|
| 2025.11.13 | ₩63,000 | ₩65,900 | ₩61,700 | ₩65,000 | +3.17% | 68만 |
|---|
| 2025.11.12 | ₩58,800 | ₩66,700 | ₩58,800 | ₩63,000 | +7.14% | 214.4만 |
|---|
| 2025.11.11 | ₩60,200 | ₩60,900 | ₩57,300 | ₩57,700 | -4.15% | 41.7만 |
|---|
| 2025.11.10 | ₩60,800 | ₩60,800 | ₩59,000 | ₩60,200 | -0.99% | 23.3만 |
|---|
| 2025.11.07 | ₩59,000 | ₩61,300 | ₩57,900 | ₩59,200 | +0.34% | 38만 |
|---|
| 2025.11.06 | ₩61,600 | ₩63,400 | ₩60,200 | ₩60,200 | -2.27% | 40.5만 |
|---|
| 2025.11.05 | ₩63,800 | ₩64,900 | ₩60,300 | ₩61,100 | -4.23% | 73.8만 |
|---|
| 2025.11.04 | ₩67,700 | ₩67,900 | ₩65,200 | ₩65,500 | -3.25% | 57.8만 |
|---|
| 2025.11.03 | ₩62,200 | ₩70,600 | ₩62,200 | ₩67,300 | +8.20% | 242.9만 |
|---|
| 2025.10.31 | ₩76,200 | ₩76,400 | ₩73,900 | ₩74,100 | -2.76% | 27.6만 |
|---|
| 2025.10.30 | ₩80,200 | ₩81,300 | ₩76,000 | ₩76,100 | -5.11% | 46.1만 |
|---|
| 2025.10.29 | ₩78,900 | ₩79,300 | ₩76,900 | ₩77,600 | -1.65% | 29.6만 |
|---|
| 2025.10.28 | ₩80,400 | ₩80,500 | ₩77,900 | ₩78,100 | -2.86% | 30만 |
|---|
| 2025.10.27 | ₩78,800 | ₩82,500 | ₩78,600 | ₩80,200 | +1.78% | 87.2만 |
|---|
| 2025.10.24 | ₩77,900 | ₩78,400 | ₩76,700 | ₩78,100 | +0.26% | 22.1만 |
|---|
| 2025.10.23 | ₩77,800 | ₩79,100 | ₩77,100 | ₩77,400 | -0.51% | 27.3만 |
|---|
| 2025.10.22 | ₩80,600 | ₩80,600 | ₩77,300 | ₩78,700 | -2.36% | 33.7만 |
|---|
| 2025.10.21 | ₩76,600 | ₩80,600 | ₩76,300 | ₩79,700 | +4.05% | 66.1만 |
|---|
| 2025.10.20 | ₩76,100 | ₩77,000 | ₩75,900 | ₩76,400 | +0.39% | 14.8만 |
|---|
| 2025.10.17 | ₩77,200 | ₩78,250 | ₩75,400 | ₩76,000 | -1.55% | 23.1만 |
|---|
| 2025.10.16 | ₩77,500 | ₩79,000 | ₩76,500 | ₩76,500 | -1.29% | 28.2만 |
|---|
| 2025.10.15 | ₩75,300 | ₩77,600 | ₩75,300 | ₩77,000 | +2.26% | 19.4만 |
|---|
| 2025.10.14 | ₩78,900 | ₩79,000 | ₩75,100 | ₩75,300 | -4.56% | 37.9만 |
|---|
| 2025.10.13 | ₩77,800 | ₩79,800 | ₩77,500 | ₩78,800 | +1.29% | 25.2만 |
|---|
| 2025.10.10 | ₩79,800 | ₩79,900 | ₩77,800 | ₩78,500 | -1.63% | 24.5만 |
|---|