시장 데이터를 불러오는 중
전체 종목
두산로보틱스 과거 주가
454910.KS · KOSPI
주요 제품·사업: 협동로봇
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
454910.KS · KOSPI
주요 제품·사업: 협동로봇
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩71,200 | ₩71,800 | ₩69,000 | ₩69,000 | -3.09% | 37.6만 |
| 2026.10.07 | ₩74,900 | ₩75,000 | ₩71,100 | ₩71,200 | -4.94% | 33.4만 |
| 2026.10.06 | ₩73,100 | ₩76,350 | ₩72,400 | ₩74,800 | +2.33% | 53.1만 |
| 2026.10.02 | ₩71,500 | ₩73,400 | ₩70,700 | ₩73,100 | +2.24% | 37.1만 |
| 2026.10.01 | ₩68,700 | ₩71,800 | ₩68,000 | ₩71,800 | +4.51% | 34.6만 |
| 2026.09.30 | ₩69,100 | ₩69,600 | ₩68,200 | ₩68,600 | -0.72% | 15.4만 |
| 2026.09.29 | ₩69,800 | ₩70,400 | ₩67,500 | ₩68,500 | -1.86% | 23.7만 |
| 2026.09.28 | ₩71,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,100 |
| ₩69,400 |
| -2.39% |
| 23.9만 |
| 2026.09.23 | ₩72,300 | ₩72,800 | ₩69,200 | ₩70,800 | -2.07% | 30만 |
|---|
| 2026.09.22 | ₩70,900 | ₩72,100 | ₩70,200 | ₩71,000 | +0.14% | 32.8만 |
|---|
| 2026.09.21 | ₩69,600 | ₩70,600 | ₩68,300 | ₩69,600 | 0.00% | 20.3만 |
|---|
| 2026.09.18 | ₩70,200 | ₩71,000 | ₩69,200 | ₩69,200 | -1.42% | 18.4만 |
|---|
| 2026.09.17 | ₩68,600 | ₩69,600 | ₩68,000 | ₩69,100 | +0.73% | 15.7만 |
|---|
| 2026.09.16 | ₩69,000 | ₩69,200 | ₩67,400 | ₩67,700 | -1.88% | 18.5만 |
|---|
| 2026.09.15 | ₩68,500 | ₩71,500 | ₩68,300 | ₩69,500 | +1.46% | 23.7만 |
|---|
| 2026.09.14 | ₩70,000 | ₩70,300 | ₩68,400 | ₩69,400 | -0.86% | 20.4만 |
|---|
| 2026.09.11 | ₩69,600 | ₩72,000 | ₩68,800 | ₩71,500 | +2.73% | 23.2만 |
|---|
| 2026.09.10 | ₩72,800 | ₩73,900 | ₩70,000 | ₩71,900 | -1.24% | 47.1만 |
|---|
| 2026.09.09 | ₩69,300 | ₩73,300 | ₩69,300 | ₩72,400 | +4.47% | 40.8만 |
|---|
| 2026.09.08 | ₩71,100 | ₩71,800 | ₩69,300 | ₩69,300 | -2.53% | 33.3만 |
|---|
| 2026.09.07 | ₩69,500 | ₩72,700 | ₩69,100 | ₩70,400 | +1.29% | 39.5만 |
|---|
| 2026.09.04 | ₩67,800 | ₩70,200 | ₩67,400 | ₩68,400 | +0.88% | 36.7만 |
|---|
| 2026.09.03 | ₩66,700 | ₩67,800 | ₩65,200 | ₩66,200 | -0.75% | 20만 |
|---|
| 2026.09.02 | ₩67,500 | ₩68,200 | ₩65,900 | ₩66,000 | -2.22% | 33.2만 |
|---|
| 2026.09.01 | ₩71,000 | ₩71,800 | ₩68,600 | ₩69,000 | -2.82% | 27.5만 |
|---|
| 2026.08.31 | ₩70,900 | ₩71,300 | ₩68,200 | ₩71,000 | +0.14% | 22.6만 |
|---|
| 2026.08.28 | ₩73,000 | ₩73,000 | ₩70,500 | ₩71,600 | -1.92% | 21.6만 |
|---|
| 2026.08.27 | ₩72,500 | ₩73,800 | ₩71,800 | ₩73,100 | +0.83% | 35.7만 |
|---|
| 2026.08.26 | ₩70,200 | ₩72,000 | ₩69,500 | ₩71,800 | +2.28% | 24만 |
|---|
| 2026.08.25 | ₩70,000 | ₩70,300 | ₩66,100 | ₩70,200 | +0.29% | 27.2만 |
|---|
| 2026.08.24 | ₩70,900 | ₩70,900 | ₩68,600 | ₩69,700 | -1.69% | 24.7만 |
|---|
| 2026.08.21 | ₩70,600 | ₩70,900 | ₩68,500 | ₩70,900 | +0.42% | 33.7만 |
|---|
| 2026.08.20 | ₩71,900 | ₩73,900 | ₩71,400 | ₩72,300 | +0.56% | 27.1만 |
|---|
| 2026.08.19 | ₩70,300 | ₩74,700 | ₩70,000 | ₩71,500 | +1.71% | 39.7만 |
|---|
| 2026.08.18 | ₩80,500 | ₩80,700 | ₩73,400 | ₩74,400 | -7.58% | 61.7만 |
|---|
| 2026.08.14 | ₩78,600 | ₩82,000 | ₩76,600 | ₩79,200 | +0.76% | 62.2만 |
|---|
| 2026.08.13 | ₩76,900 | ₩79,600 | ₩76,700 | ₩78,000 | +1.43% | 59.9만 |
|---|
| 2026.08.12 | ₩74,200 | ₩77,200 | ₩73,100 | ₩76,300 | +2.83% | 48만 |
|---|
| 2026.08.11 | ₩74,800 | ₩75,600 | ₩71,700 | ₩74,100 | -0.94% | 44.9만 |
|---|
| 2026.08.10 | ₩70,800 | ₩74,700 | ₩69,300 | ₩74,700 | +5.51% | 53.3만 |
|---|
| 2026.08.07 | ₩72,000 | ₩73,400 | ₩68,100 | ₩70,700 | -1.81% | 39.5만 |
|---|
| 2026.08.06 | ₩75,700 | ₩76,000 | ₩69,000 | ₩70,700 | -6.61% | 79.8만 |
|---|
| 2026.08.05 | ₩70,500 | ₩73,400 | ₩68,800 | ₩73,000 | +3.55% | 58.6만 |
|---|
| 2026.08.04 | ₩64,100 | ₩68,800 | ₩63,400 | ₩68,500 | +6.86% | 53.3만 |
|---|
| 2026.08.03 | ₩61,600 | ₩67,100 | ₩60,000 | ₩64,400 | +4.55% | 87.4만 |
|---|
| 2026.07.31 | ₩56,300 | ₩62,300 | ₩56,300 | ₩61,600 | +9.41% | 90.6만 |
|---|
| 2026.07.30 | ₩55,400 | ₩60,600 | ₩55,100 | ₩55,400 | 0.00% | 56.1만 |
|---|
| 2026.07.29 | ₩61,900 | ₩63,900 | ₩54,200 | ₩57,500 | -7.11% | 92.4만 |
|---|
| 2026.07.28 | ₩63,700 | ₩64,600 | ₩59,500 | ₩60,400 | -5.18% | 47.9만 |
|---|
| 2026.07.27 | ₩65,100 | ₩68,600 | ₩64,300 | ₩66,200 | +1.69% | 41.1만 |
|---|
| 2026.07.24 | ₩68,200 | ₩68,300 | ₩64,200 | ₩64,700 | -5.13% | 53.7만 |
|---|
| 2026.07.23 | ₩69,200 | ₩70,300 | ₩65,500 | ₩69,800 | +0.87% | 74.9만 |
|---|
| 2026.07.22 | ₩71,100 | ₩75,600 | ₩67,300 | ₩67,600 | -4.92% | 189.8만 |
|---|
| 2026.07.21 | ₩61,000 | ₩65,700 | ₩59,700 | ₩63,900 | +4.75% | 59.4만 |
|---|
| 2026.07.20 | ₩65,100 | ₩65,400 | ₩61,200 | ₩61,800 | -5.07% | 46.8만 |
|---|
| 2026.07.16 | ₩69,400 | ₩69,400 | ₩65,200 | ₩67,000 | -3.46% | 36.8만 |
|---|
| 2026.07.15 | ₩68,100 | ₩72,500 | ₩68,100 | ₩70,600 | +3.67% | 50만 |
|---|
| 2026.07.14 | ₩70,000 | ₩70,000 | ₩64,000 | ₩66,700 | -4.71% | 63.2만 |
|---|
| 2026.07.13 | ₩74,500 | ₩76,600 | ₩69,500 | ₩70,100 | -5.91% | 53.3만 |
|---|
| 2026.07.10 | ₩71,800 | ₩76,000 | ₩71,800 | ₩74,500 | +3.76% | 37.8만 |
|---|
| 2026.07.09 | ₩72,500 | ₩75,800 | ₩70,100 | ₩70,400 | -2.90% | 76.2만 |
|---|
| 2026.07.08 | ₩76,000 | ₩76,900 | ₩71,500 | ₩72,500 | -4.61% | 67.3만 |
|---|
| 2026.07.07 | ₩81,800 | ₩82,300 | ₩76,100 | ₩78,800 | -3.67% | 60.2만 |
|---|
| 2026.07.06 | ₩84,500 | ₩85,300 | ₩80,100 | ₩82,500 | -2.37% | 42.6만 |
|---|
| 2026.07.03 | ₩83,300 | ₩84,800 | ₩79,000 | ₩84,600 | +1.56% | 52.5만 |
|---|
| 2026.07.02 | ₩87,000 | ₩87,100 | ₩81,600 | ₩83,300 | -4.25% | 68.2만 |
|---|
| 2026.07.01 | ₩91,500 | ₩93,800 | ₩88,600 | ₩89,300 | -2.40% | 54.8만 |
|---|
| 2026.06.30 | ₩94,400 | ₩94,500 | ₩89,500 | ₩90,300 | -4.34% | 36.9만 |
|---|
| 2026.06.29 | ₩85,000 | ₩92,900 | ₩83,200 | ₩91,600 | +7.76% | 48만 |
|---|
| 2026.06.26 | ₩90,100 | ₩90,700 | ₩82,300 | ₩85,000 | -5.66% | 55.7만 |
|---|
| 2026.06.25 | ₩97,100 | ₩98,000 | ₩91,300 | ₩92,300 | -4.94% | 40.1만 |
|---|
| 2026.06.24 | ₩95,000 | ₩100,600 | ₩90,600 | ₩95,000 | 0.00% | 110.1만 |
|---|
| 2026.06.23 | ₩99,400 | ₩100,600 | ₩88,200 | ₩88,800 | -10.66% | 81.3만 |
|---|
| 2026.06.22 | ₩100,500 | ₩101,800 | ₩99,100 | ₩100,400 | -0.10% | 41.7만 |
|---|
| 2026.06.19 | ₩102,400 | ₩103,900 | ₩98,000 | ₩101,800 | -0.59% | 110.4만 |
|---|
| 2026.06.18 | ₩108,600 | ₩108,900 | ₩102,100 | ₩102,700 | -5.43% | 54.4만 |
|---|
| 2026.06.17 | ₩107,500 | ₩109,300 | ₩104,800 | ₩106,200 | -1.21% | 48.3만 |
|---|
| 2026.06.16 | ₩114,400 | ₩114,600 | ₩108,500 | ₩109,000 | -4.72% | 58.5만 |
|---|
| 2026.06.15 | ₩113,800 | ₩115,100 | ₩110,400 | ₩111,400 | -2.11% | 74.6만 |
|---|
| 2026.06.12 | ₩113,000 | ₩119,300 | ₩107,800 | ₩110,400 | -2.30% | 171.2만 |
|---|
| 2026.06.11 | ₩101,100 | ₩109,300 | ₩98,500 | ₩109,300 | +8.11% | 157.6만 |
|---|
| 2026.06.10 | ₩115,600 | ₩118,700 | ₩104,100 | ₩106,600 | -7.79% | 65 |
|---|
| 2026.06.09 | ₩130,200 | ₩132,200 | ₩112,400 | ₩116,600 | -10.45% | 219.8만 |
|---|
| 2026.06.08 | ₩140,500 | ₩154,000 | ₩126,100 | ₩127,200 | -9.47% | 388.4만 |
|---|
| 2026.06.05 | ₩138,500 | ₩145,400 | ₩128,100 | ₩140,300 | +1.30% | 618.4만 |
|---|
| 2026.06.04 | ₩155,700 | ₩165,500 | ₩145,100 | ₩157,900 | +1.41% | 404.1만 |
|---|
| 2026.06.02 | ₩165,600 | ₩170,000 | ₩138,400 | ₩166,700 | +0.66% | 933.9만 |
|---|
| 2026.06.01 | ₩123,900 | ₩138,400 | ₩123,200 | ₩138,400 | +11.70% | 353.8만 |
|---|
| 2026.05.29 | ₩103,200 | ₩107,300 | ₩100,000 | ₩106,500 | +3.20% | 129.5만 |
|---|
| 2026.05.28 | ₩105,000 | ₩110,500 | ₩96,000 | ₩100,400 | -4.38% | 127.9만 |
|---|
| 2026.05.27 | ₩105,700 | ₩106,900 | ₩101,100 | ₩103,000 | -2.55% | 85.6만 |
|---|
| 2026.05.26 | ₩109,900 | ₩110,000 | ₩106,100 | ₩106,900 | -2.73% | 88.9만 |
|---|
| 2026.05.22 | ₩106,200 | ₩108,900 | ₩104,200 | ₩106,600 | +0.38% | 93.6만 |
|---|
| 2026.05.21 | ₩99,700 | ₩108,900 | ₩98,200 | ₩107,600 | +7.92% | 205.8만 |
|---|
| 2026.05.20 | ₩102,200 | ₩102,700 | ₩93,000 | ₩95,500 | -6.56% | 155.9만 |
|---|
| 2026.05.19 | ₩108,200 | ₩108,800 | ₩98,800 | ₩100,100 | -7.49% | 760.9만 |
|---|
| 2026.05.18 | ₩132,100 | ₩132,100 | ₩112,500 | ₩117,900 | -10.75% | 302.6만 |
|---|
| 2026.05.15 | ₩110,600 | ₩138,800 | ₩109,500 | ₩127,400 | +15.19% | 843.8만 |
|---|
| 2026.05.14 | ₩107,400 | ₩111,100 | ₩102,500 | ₩106,800 | -0.56% | 114.3만 |
|---|
| 2026.05.13 | ₩102,400 | ₩103,900 | ₩99,600 | ₩102,600 | +0.20% | 66.5만 |
|---|
| 2026.05.12 | ₩107,700 | ₩114,900 | ₩97,100 | ₩101,200 | -6.04% | 275.9만 |
|---|
| 2026.05.11 | ₩101,000 | ₩105,600 | ₩98,800 | ₩104,400 | +3.37% | 111.9만 |
|---|
| 2026.05.08 | ₩101,900 | ₩102,400 | ₩99,100 | ₩101,000 | -0.88% | 162.2만 |
|---|
| 2026.05.07 | ₩100,100 | ₩101,000 | ₩97,500 | ₩99,100 | -1.00% | 566.2만 |
|---|
| 2026.05.06 | ₩108,600 | ₩108,600 | ₩104,200 | ₩104,700 | -3.59% | 60.7만 |
|---|
| 2026.05.04 | ₩112,400 | ₩112,400 | ₩107,100 | ₩107,800 | -4.09% | 64.5만 |
|---|
| 2026.04.30 | ₩120,000 | ₩120,700 | ₩106,400 | ₩110,200 | -8.17% | 184만 |
|---|
| 2026.04.29 | ₩101,900 | ₩108,500 | ₩99,600 | ₩102,200 | +0.29% | 65.6만 |
|---|
| 2026.04.28 | ₩104,000 | ₩104,000 | ₩98,100 | ₩100,100 | -3.75% | 32.5만 |
|---|
| 2026.04.27 | ₩96,700 | ₩102,000 | ₩95,300 | ₩101,300 | +4.76% | 66.5만 |
|---|
| 2026.04.24 | ₩92,300 | ₩95,400 | ₩91,500 | ₩94,100 | +1.95% | 25.8만 |
|---|
| 2026.04.23 | ₩94,100 | ₩94,900 | ₩90,600 | ₩92,100 | -2.13% | 20.4만 |
|---|
| 2026.04.22 | ₩93,000 | ₩93,300 | ₩90,900 | ₩92,900 | -0.11% | 11.2만 |
|---|
| 2026.04.21 | ₩93,900 | ₩93,900 | ₩92,400 | ₩92,600 | -1.38% | 12.1만 |
|---|
| 2026.04.20 | ₩93,000 | ₩94,100 | ₩91,800 | ₩93,300 | +0.32% | 15만 |
|---|
| 2026.04.17 | ₩95,500 | ₩95,500 | ₩93,100 | ₩93,500 | -2.09% | 14.4만 |
|---|
| 2026.04.16 | ₩94,600 | ₩95,700 | ₩92,700 | ₩94,100 | -0.53% | 24.5만 |
|---|
| 2026.04.15 | ₩92,200 | ₩93,600 | ₩91,600 | ₩93,300 | +1.19% | 28.6만 |
|---|
| 2026.04.14 | ₩89,500 | ₩91,200 | ₩89,000 | ₩90,600 | +1.23% | 19.3만 |
|---|
| 2026.04.13 | ₩87,700 | ₩88,600 | ₩86,900 | ₩88,100 | +0.46% | 9.3만 |
|---|
| 2026.04.10 | ₩91,100 | ₩91,300 | ₩89,200 | ₩89,500 | -1.76% | 33.8만 |
|---|
| 2026.04.09 | ₩88,200 | ₩91,500 | ₩85,500 | ₩91,500 | +3.74% | 51.4만 |
|---|
| 2026.04.08 | ₩85,000 | ₩88,800 | ₩84,300 | ₩88,700 | +4.35% | 26.3만 |
|---|
| 2026.04.07 | ₩82,600 | ₩84,500 | ₩80,800 | ₩81,400 | -1.45% | 12.5만 |
|---|
| 2026.04.06 | ₩82,900 | ₩83,800 | ₩81,000 | ₩81,500 | -1.69% | 11.6만 |
|---|
| 2026.04.03 | ₩84,500 | ₩84,600 | ₩82,100 | ₩82,500 | -2.37% | 10.4만 |
|---|
| 2026.04.02 | ₩89,000 | ₩89,100 | ₩81,200 | ₩82,600 | -7.19% | 27.4만 |
|---|
| 2026.04.01 | ₩82,700 | ₩85,900 | ₩82,300 | ₩84,600 | +2.30% | 17.3만 |
|---|
| 2026.03.31 | ₩80,000 | ₩83,000 | ₩78,200 | ₩79,500 | -0.63% | 21.1만 |
|---|
| 2026.03.30 | ₩80,500 | ₩81,500 | ₩79,300 | ₩80,700 | +0.25% | 18.4만 |
|---|
| 2026.03.27 | ₩82,400 | ₩85,400 | ₩81,100 | ₩85,400 | +3.64% | 16.7만 |
|---|
| 2026.03.26 | ₩88,300 | ₩88,300 | ₩85,000 | ₩85,400 | -3.28% | 12.9만 |
|---|
| 2026.03.25 | ₩86,800 | ₩89,700 | ₩86,700 | ₩88,800 | +2.30% | 17.4만 |
|---|
| 2026.03.24 | ₩86,600 | ₩87,200 | ₩82,200 | ₩86,000 | -0.69% | 14.4만 |
|---|
| 2026.03.23 | ₩86,600 | ₩86,800 | ₩82,700 | ₩83,200 | -3.93% | 24.2만 |
|---|
| 2026.03.20 | ₩90,000 | ₩90,500 | ₩88,600 | ₩89,300 | -0.78% | 13.5만 |
|---|
| 2026.03.19 | ₩89,400 | ₩90,200 | ₩88,300 | ₩89,200 | -0.22% | 17.9만 |
|---|
| 2026.03.18 | ₩90,400 | ₩91,200 | ₩90,000 | ₩90,400 | 0.00% | 16.8만 |
|---|
| 2026.03.17 | ₩90,000 | ₩90,500 | ₩89,100 | ₩89,200 | -0.89% | 13.9만 |
|---|
| 2026.03.16 | ₩89,000 | ₩90,200 | ₩86,300 | ₩88,000 | -1.12% | 20.5만 |
|---|
| 2026.03.13 | ₩90,200 | ₩90,700 | ₩89,100 | ₩89,500 | -0.78% | 62.7만 |
|---|
| 2026.03.12 | ₩90,600 | ₩94,300 | ₩89,000 | ₩94,300 | +4.08% | 21.9만 |
|---|
| 2026.03.11 | ₩93,700 | ₩94,700 | ₩89,400 | ₩90,700 | -3.20% | 29.2만 |
|---|
| 2026.03.10 | ₩90,900 | ₩92,000 | ₩88,700 | ₩90,000 | -0.99% | 29.2만 |
|---|
| 2026.03.09 | ₩85,500 | ₩87,200 | ₩81,400 | ₩85,500 | 0.00% | 33.5만 |
|---|
| 2026.03.06 | ₩88,600 | ₩94,500 | ₩87,200 | ₩91,100 | +2.82% | 36.9만 |
|---|
| 2026.03.05 | ₩87,800 | ₩93,300 | ₩87,800 | ₩90,600 | +3.19% | 49.1만 |
|---|
| 2026.03.04 | ₩89,200 | ₩93,700 | ₩79,100 | ₩80,600 | -9.64% | 74.1만 |
|---|
| 2026.03.03 | ₩102,800 | ₩105,900 | ₩98,200 | ₩98,300 | -4.38% | 50.7만 |
|---|
| 2026.02.27 | ₩108,300 | ₩109,300 | ₩104,500 | ₩106,500 | -1.66% | 41.1만 |
|---|
| 2026.02.26 | ₩111,600 | ₩111,600 | ₩107,700 | ₩110,400 | -1.08% | 54.6만 |
|---|
| 2026.02.25 | ₩106,600 | ₩107,300 | ₩104,000 | ₩107,300 | +0.66% | 1204.4만 |
|---|
| 2026.02.24 | ₩102,900 | ₩106,900 | ₩101,000 | ₩105,700 | +2.72% | 30.2만 |
|---|
| 2026.02.23 | ₩101,500 | ₩104,400 | ₩100,700 | ₩102,400 | +0.89% | 34.8만 |
|---|
| 2026.02.20 | ₩102,100 | ₩102,200 | ₩100,200 | ₩100,500 | -1.57% | 20.1만 |
|---|
| 2026.02.19 | ₩100,700 | ₩102,500 | ₩98,400 | ₩101,900 | +1.19% | 28.7만 |
|---|
| 2026.02.13 | ₩100,400 | ₩101,000 | ₩99,300 | ₩100,100 | -0.30% | 26.7만 |
|---|
| 2026.02.12 | ₩102,200 | ₩102,800 | ₩100,000 | ₩102,500 | +0.29% | 40만 |
|---|
| 2026.02.11 | ₩105,000 | ₩105,000 | ₩101,600 | ₩103,300 | -1.62% | 25.4만 |
|---|
| 2026.02.10 | ₩108,800 | ₩110,100 | ₩103,800 | ₩104,100 | -4.32% | 32.3만 |
|---|
| 2026.02.09 | ₩105,200 | ₩105,500 | ₩102,200 | ₩103,800 | -1.33% | 23.5만 |
|---|
| 2026.02.06 | ₩101,500 | ₩104,400 | ₩98,000 | ₩101,700 | +0.20% | 41.5만 |
|---|
| 2026.02.05 | ₩111,400 | ₩112,000 | ₩106,800 | ₩107,800 | -3.23% | 34.8만 |
|---|
| 2026.02.04 | ₩114,100 | ₩115,600 | ₩111,300 | ₩113,600 | -0.44% | 32.6만 |
|---|
| 2026.02.03 | ₩110,000 | ₩111,800 | ₩107,100 | ₩111,000 | +0.91% | 41만 |
|---|
| 2026.02.02 | ₩110,400 | ₩114,800 | ₩105,000 | ₩107,200 | -2.90% | 75.2만 |
|---|
| 2026.01.30 | ₩121,300 | ₩121,400 | ₩114,000 | ₩114,100 | -5.94% | 80.7만 |
|---|
| 2026.01.29 | ₩119,400 | ₩121,200 | ₩116,900 | ₩119,800 | +0.34% | 73.5만 |
|---|
| 2026.01.28 | ₩120,000 | ₩124,700 | ₩118,800 | ₩120,400 | +0.33% | 88.2만 |
|---|
| 2026.01.27 | ₩119,700 | ₩120,700 | ₩117,600 | ₩118,600 | -0.92% | 59.3만 |
|---|
| 2026.01.26 | ₩109,900 | ₩130,600 | ₩109,900 | ₩119,900 | +9.10% | 319.3만 |
|---|
| 2026.01.23 | ₩113,500 | ₩119,500 | ₩112,400 | ₩114,100 | +0.53% | 102.8만 |
|---|
| 2026.01.22 | ₩123,600 | ₩123,600 | ₩114,750 | ₩115,400 | -6.63% | 138.8만 |
|---|
| 2026.01.21 | ₩113,100 | ₩129,300 | ₩112,900 | ₩120,800 | +6.81% | 357.4만 |
|---|
| 2026.01.20 | ₩123,100 | ₩124,000 | ₩109,200 | ₩118,100 | -4.06% | 456만 |
|---|
| 2026.01.19 | ₩94,500 | ₩110,900 | ₩93,600 | ₩107,700 | +13.97% | 566.8만 |
|---|
| 2026.01.16 | ₩92,000 | ₩96,800 | ₩89,200 | ₩90,400 | -1.74% | 162.7만 |
|---|
| 2026.01.15 | ₩88,400 | ₩94,800 | ₩86,600 | ₩91,300 | +3.28% | 218.3만 |
|---|
| 2026.01.14 | ₩86,300 | ₩88,300 | ₩84,700 | ₩87,900 | +1.85% | 72.1만 |
|---|
| 2026.01.13 | ₩84,000 | ₩86,200 | ₩83,400 | ₩85,800 | +2.14% | 58.6만 |
|---|
| 2026.01.12 | ₩83,500 | ₩83,900 | ₩81,300 | ₩82,900 | -0.72% | 43.9만 |
|---|
| 2026.01.09 | ₩84,800 | ₩85,300 | ₩82,300 | ₩83,600 | -1.42% | 36.6만 |
|---|
| 2026.01.08 | ₩85,500 | ₩85,600 | ₩83,000 | ₩83,100 | -2.81% | 61만 |
|---|
| 2026.01.07 | ₩81,900 | ₩90,000 | ₩81,200 | ₩86,800 | +5.98% | 217.4만 |
|---|
| 2026.01.06 | ₩83,300 | ₩83,800 | ₩80,000 | ₩81,200 | -2.52% | 42.5만 |
|---|
| 2026.01.05 | ₩81,700 | ₩83,700 | ₩80,100 | ₩83,100 | +1.71% | 48.2만 |
|---|
| 2026.01.02 | ₩78,400 | ₩81,000 | ₩78,400 | ₩80,300 | +2.42% | 38.6만 |
|---|
| 2025.12.30 | ₩79,700 | ₩79,700 | ₩77,600 | ₩78,000 | -2.13% | 19.7만 |
|---|
| 2025.12.29 | ₩77,700 | ₩79,500 | ₩77,700 | ₩78,900 | +1.54% | 27.4만 |
|---|
| 2025.12.26 | ₩78,800 | ₩79,000 | ₩77,000 | ₩77,300 | -1.90% | 27.3만 |
|---|
| 2025.12.24 | ₩81,500 | ₩81,500 | ₩78,400 | ₩78,700 | -3.44% | 77.5만 |
|---|
| 2025.12.23 | ₩83,200 | ₩86,300 | ₩82,000 | ₩82,800 | -0.48% | 72.3만 |
|---|
| 2025.12.22 | ₩80,700 | ₩83,700 | ₩79,800 | ₩82,300 | +1.98% | 44.2만 |
|---|
| 2025.12.19 | ₩79,300 | ₩79,800 | ₩76,500 | ₩79,400 | +0.13% | 24.7만 |
|---|
| 2025.12.18 | ₩77,300 | ₩80,800 | ₩77,100 | ₩77,700 | +0.52% | 22.3만 |
|---|
| 2025.12.17 | ₩81,900 | ₩82,000 | ₩79,000 | ₩79,600 | -2.81% | 22.2만 |
|---|
| 2025.12.16 | ₩84,000 | ₩84,000 | ₩80,500 | ₩81,100 | -3.45% | 38.8만 |
|---|
| 2025.12.15 | ₩82,200 | ₩87,400 | ₩81,200 | ₩84,600 | +2.92% | 62.2만 |
|---|
| 2025.12.12 | ₩83,000 | ₩84,300 | ₩82,100 | ₩84,000 | +1.20% | 37.1만 |
|---|
| 2025.12.11 | ₩84,800 | ₩85,300 | ₩81,800 | ₩83,500 | -1.53% | 50만 |
|---|
| 2025.12.10 | ₩82,400 | ₩83,700 | ₩81,100 | ₩83,600 | +1.46% | 40.6만 |
|---|
| 2025.12.09 | ₩80,200 | ₩83,300 | ₩79,400 | ₩81,900 | +2.12% | 39.8만 |
|---|
| 2025.12.08 | ₩82,600 | ₩82,700 | ₩79,900 | ₩81,400 | -1.45% | 40.8만 |
|---|
| 2025.12.05 | ₩86,800 | ₩86,900 | ₩79,200 | ₩80,800 | -6.91% | 119.2만 |
|---|
| 2025.12.04 | ₩80,700 | ₩86,300 | ₩79,400 | ₩82,700 | +2.48% | 224.7만 |
|---|
| 2025.12.03 | ₩75,900 | ₩76,700 | ₩74,800 | ₩76,700 | +1.05% | 18.7만 |
|---|
| 2025.12.02 | ₩75,700 | ₩76,100 | ₩74,100 | ₩75,800 | +0.13% | 16.2만 |
|---|
| 2025.12.01 | ₩78,600 | ₩79,200 | ₩74,000 | ₩74,500 | -5.22% | 40.6만 |
|---|
| 2025.11.28 | ₩74,200 | ₩78,500 | ₩73,800 | ₩77,500 | +4.45% | 61.9만 |
|---|
| 2025.11.27 | ₩72,900 | ₩74,500 | ₩72,200 | ₩73,500 | +0.82% | 24.7만 |
|---|
| 2025.11.26 | ₩70,000 | ₩72,000 | ₩69,600 | ₩72,000 | +2.86% | 13.7만 |
|---|
| 2025.11.25 | ₩72,000 | ₩72,100 | ₩69,100 | ₩69,300 | -3.75% | 14.5만 |
|---|
| 2025.11.24 | ₩72,100 | ₩72,200 | ₩69,500 | ₩70,400 | -2.36% | 17.7만 |
|---|
| 2025.11.21 | ₩70,400 | ₩72,000 | ₩70,300 | ₩71,000 | +0.85% | 14.8만 |
|---|
| 2025.11.20 | ₩75,100 | ₩75,600 | ₩73,500 | ₩73,600 | -2.00% | 17.5만 |
|---|
| 2025.11.19 | ₩75,500 | ₩75,800 | ₩71,700 | ₩73,500 | -2.65% | 33.8만 |
|---|
| 2025.11.18 | ₩74,500 | ₩75,200 | ₩71,100 | ₩72,000 | -3.36% | 26.2만 |
|---|
| 2025.11.17 | ₩78,700 | ₩78,900 | ₩75,600 | ₩75,700 | -3.81% | 23.7만 |
|---|
| 2025.11.14 | ₩78,500 | ₩79,900 | ₩77,600 | ₩77,700 | -1.02% | 19.7만 |
|---|
| 2025.11.13 | ₩79,000 | ₩81,100 | ₩77,500 | ₩81,100 | +2.66% | 29.4만 |
|---|
| 2025.11.12 | ₩79,000 | ₩79,500 | ₩76,500 | ₩79,000 | 0.00% | 17.9만 |
|---|
| 2025.11.11 | ₩82,300 | ₩82,500 | ₩77,500 | ₩78,500 | -4.62% | 37.2만 |
|---|
| 2025.11.10 | ₩78,400 | ₩79,500 | ₩76,000 | ₩79,200 | +1.02% | 28만 |
|---|
| 2025.11.07 | ₩75,000 | ₩79,500 | ₩74,900 | ₩77,100 | +2.80% | 42.7만 |
|---|
| 2025.11.06 | ₩84,500 | ₩84,800 | ₩78,500 | ₩79,200 | -6.27% | 57만 |
|---|
| 2025.11.05 | ₩84,900 | ₩85,400 | ₩78,100 | ₩81,400 | -4.12% | 113.7만 |
|---|
| 2025.11.04 | ₩90,000 | ₩90,900 | ₩86,800 | ₩88,600 | -1.56% | 108만 |
|---|
| 2025.11.03 | ₩81,200 | ₩95,500 | ₩80,000 | ₩92,100 | +13.42% | 502.4만 |
|---|
| 2025.10.31 | ₩74,200 | ₩81,200 | ₩72,700 | ₩78,000 | +5.12% | 262.8만 |
|---|
| 2025.10.30 | ₩72,800 | ₩72,800 | ₩70,200 | ₩71,100 | -2.34% | 29.2만 |
|---|
| 2025.10.29 | ₩73,100 | ₩73,200 | ₩72,100 | ₩72,900 | -0.27% | 27.5만 |
|---|
| 2025.10.28 | ₩72,900 | ₩73,400 | ₩71,500 | ₩72,200 | -0.96% | 24.1만 |
|---|
| 2025.10.27 | ₩73,400 | ₩73,600 | ₩72,100 | ₩72,500 | -1.23% | 26.2만 |
|---|
| 2025.10.24 | ₩71,300 | ₩74,000 | ₩70,800 | ₩73,100 | +2.52% | 48.1만 |
|---|
| 2025.10.23 | ₩71,100 | ₩71,800 | ₩70,400 | ₩70,600 | -0.70% | 22.1만 |
|---|
| 2025.10.22 | ₩72,500 | ₩72,600 | ₩70,300 | ₩72,000 | -0.69% | 29.2만 |
|---|
| 2025.10.21 | ₩75,500 | ₩75,500 | ₩72,000 | ₩72,400 | -4.11% | 50.8만 |
|---|
| 2025.10.20 | ₩72,500 | ₩74,400 | ₩71,100 | ₩73,700 | +1.66% | 64.1만 |
|---|
| 2025.10.17 | ₩71,300 | ₩73,700 | ₩71,100 | ₩71,800 | +0.70% | 42.4만 |
|---|
| 2025.10.16 | ₩76,700 | ₩77,300 | ₩72,500 | ₩73,100 | -4.69% | 101.2만 |
|---|
| 2025.10.15 | ₩70,400 | ₩72,500 | ₩69,200 | ₩71,900 | +2.13% | 65.9만 |
|---|
| 2025.10.14 | ₩70,800 | ₩73,800 | ₩67,400 | ₩68,400 | -3.39% | 95.3만 |
|---|
| 2025.10.13 | ₩68,300 | ₩70,500 | ₩67,300 | ₩69,700 | +2.05% | 46.6만 |
|---|
| 2025.10.10 | ₩67,000 | ₩70,600 | ₩66,000 | ₩70,300 | +4.93% | 69.4만 |
|---|