시장 데이터를 불러오는 중
전체 종목
OCI 과거 주가
456040.KS · KOSPI
주요 제품·사업: 폴리실리콘,타르제품,카본블랙,무수프탈산,농약원제,석탄화학제품,정밀화학제품,플라스틱창호재 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
456040.KS · KOSPI
주요 제품·사업: 폴리실리콘,타르제품,카본블랙,무수프탈산,농약원제,석탄화학제품,정밀화학제품,플라스틱창호재 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩72,400 | ₩72,800 | ₩71,100 | ₩71,200 | -1.66% | 2.4만 |
| 2026.10.07 | ₩73,800 | ₩74,500 | ₩72,900 | ₩73,000 | -1.08% | 1.5만 |
| 2026.10.06 | ₩75,500 | ₩75,700 | ₩73,600 | ₩73,900 | -2.12% | 2.2만 |
| 2026.10.02 | ₩73,600 | ₩74,600 | ₩72,700 | ₩74,000 | +0.54% | 3.5만 |
| 2026.10.01 | ₩75,100 | ₩75,600 | ₩72,300 | ₩73,300 | -2.40% | 4만 |
| 2026.09.30 | ₩75,800 | ₩77,000 | ₩75,000 | ₩75,600 | -0.26% | 1.6만 |
| 2026.09.29 | ₩78,900 | ₩79,500 | ₩72,600 | ₩74,500 | -5.58% | 2.8만 |
| 2026.09.28 | ₩78,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,700 |
| ₩79,700 |
| +2.18% |
| 5.1만 |
| 2026.09.23 | ₩74,400 | ₩77,700 | ₩74,200 | ₩76,900 | +3.36% | 3.9만 |
|---|
| 2026.09.22 | ₩75,100 | ₩75,600 | ₩73,000 | ₩73,500 | -2.13% | 2.2만 |
|---|
| 2026.09.21 | ₩75,600 | ₩75,600 | ₩74,000 | ₩74,300 | -1.72% | 2만 |
|---|
| 2026.09.18 | ₩76,000 | ₩76,800 | ₩74,600 | ₩75,800 | -0.26% | 2.6만 |
|---|
| 2026.09.17 | ₩73,200 | ₩76,000 | ₩72,000 | ₩75,400 | +3.01% | 4.1만 |
|---|
| 2026.09.16 | ₩74,400 | ₩74,400 | ₩72,600 | ₩73,100 | -1.75% | 2.2만 |
|---|
| 2026.09.15 | ₩75,600 | ₩76,100 | ₩73,900 | ₩74,400 | -1.59% | 2.7만 |
|---|
| 2026.09.14 | ₩79,200 | ₩79,300 | ₩75,800 | ₩75,800 | -4.29% | 2.9만 |
|---|
| 2026.09.11 | ₩79,200 | ₩80,600 | ₩78,300 | ₩80,200 | +1.26% | 1.4만 |
|---|
| 2026.09.10 | ₩79,700 | ₩81,100 | ₩79,000 | ₩80,500 | +1.00% | 2.5만 |
|---|
| 2026.09.09 | ₩80,600 | ₩81,000 | ₩79,700 | ₩80,600 | 0.00% | 1.8만 |
|---|
| 2026.09.08 | ₩83,200 | ₩83,200 | ₩78,900 | ₩80,000 | -3.85% | 5.1만 |
|---|
| 2026.09.07 | ₩80,500 | ₩82,700 | ₩79,800 | ₩81,800 | +1.61% | 3.1만 |
|---|
| 2026.09.04 | ₩80,000 | ₩80,600 | ₩78,600 | ₩79,300 | -0.88% | 2.5만 |
|---|
| 2026.09.03 | ₩79,400 | ₩80,100 | ₩77,600 | ₩79,800 | +0.50% | 2.4만 |
|---|
| 2026.09.02 | ₩79,400 | ₩79,700 | ₩76,600 | ₩78,400 | -1.26% | 5.8만 |
|---|
| 2026.09.01 | ₩83,100 | ₩84,000 | ₩80,200 | ₩80,700 | -2.89% | 3.1만 |
|---|
| 2026.08.31 | ₩81,000 | ₩83,600 | ₩79,900 | ₩82,900 | +2.35% | 3.4만 |
|---|
| 2026.08.28 | ₩80,100 | ₩82,200 | ₩79,600 | ₩82,000 | +2.37% | 3.3만 |
|---|
| 2026.08.27 | ₩80,900 | ₩81,300 | ₩79,800 | ₩80,100 | -0.99% | 2.5만 |
|---|
| 2026.08.26 | ₩80,600 | ₩81,400 | ₩78,600 | ₩80,600 | 0.00% | 2.2만 |
|---|
| 2026.08.25 | ₩80,300 | ₩81,100 | ₩78,000 | ₩80,700 | +0.50% | 3만 |
|---|
| 2026.08.24 | ₩80,800 | ₩80,900 | ₩79,400 | ₩80,200 | -0.74% | 1.5만 |
|---|
| 2026.08.21 | ₩79,700 | ₩80,900 | ₩77,000 | ₩80,100 | +0.50% | 8.2만 |
|---|
| 2026.08.20 | ₩80,200 | ₩81,600 | ₩79,400 | ₩80,800 | +0.75% | 4.4만 |
|---|
| 2026.08.19 | ₩76,600 | ₩81,400 | ₩76,600 | ₩79,700 | +4.05% | 4.5만 |
|---|
| 2026.08.18 | ₩80,500 | ₩81,300 | ₩79,100 | ₩79,800 | -0.87% | 4.7만 |
|---|
| 2026.08.14 | ₩80,100 | ₩80,900 | ₩78,700 | ₩80,900 | +1.00% | 3.1만 |
|---|
| 2026.08.13 | ₩81,100 | ₩82,100 | ₩79,800 | ₩80,500 | -0.74% | 5.5만 |
|---|
| 2026.08.12 | ₩78,200 | ₩79,900 | ₩77,500 | ₩79,000 | +1.02% | 3.1만 |
|---|
| 2026.08.11 | ₩76,700 | ₩79,300 | ₩75,600 | ₩78,600 | +2.48% | 5.6만 |
|---|
| 2026.08.10 | ₩77,000 | ₩77,600 | ₩74,500 | ₩77,400 | +0.52% | 8.3만 |
|---|
| 2026.08.07 | ₩79,900 | ₩82,700 | ₩75,300 | ₩77,400 | -3.13% | 9.9만 |
|---|
| 2026.08.06 | ₩76,700 | ₩78,100 | ₩74,400 | ₩76,800 | +0.13% | 4.9만 |
|---|
| 2026.08.05 | ₩74,600 | ₩77,500 | ₩74,000 | ₩76,600 | +2.68% | 6.1만 |
|---|
| 2026.08.04 | ₩71,700 | ₩73,700 | ₩70,300 | ₩72,600 | +1.26% | 4.8만 |
|---|
| 2026.08.03 | ₩66,800 | ₩71,400 | ₩66,600 | ₩70,300 | +5.24% | 3.9만 |
|---|
| 2026.07.31 | ₩64,600 | ₩69,100 | ₩64,600 | ₩68,900 | +6.66% | 7.4만 |
|---|
| 2026.07.30 | ₩59,600 | ₩65,500 | ₩59,600 | ₩62,200 | +4.36% | 6.8만 |
|---|
| 2026.07.29 | ₩66,900 | ₩67,700 | ₩59,100 | ₩62,000 | -7.32% | 12.1만 |
|---|
| 2026.07.28 | ₩70,100 | ₩70,900 | ₩65,600 | ₩66,900 | -4.56% | 7만 |
|---|
| 2026.07.27 | ₩77,500 | ₩77,500 | ₩71,300 | ₩72,200 | -6.84% | 7.6만 |
|---|
| 2026.07.24 | ₩85,000 | ₩85,000 | ₩76,500 | ₩76,700 | -9.76% | 15.5만 |
|---|
| 2026.07.23 | ₩85,200 | ₩93,200 | ₩79,300 | ₩88,300 | +3.64% | 28.9만 |
|---|
| 2026.07.22 | ₩87,200 | ₩93,300 | ₩82,100 | ₩83,500 | -4.24% | 5.3만 |
|---|
| 2026.07.21 | ₩83,200 | ₩86,400 | ₩82,100 | ₩84,600 | +1.68% | 3만 |
|---|
| 2026.07.20 | ₩90,000 | ₩91,700 | ₩85,000 | ₩85,800 | -4.67% | 2.5만 |
|---|
| 2026.07.16 | ₩88,600 | ₩93,200 | ₩86,600 | ₩89,800 | +1.35% | 4.7만 |
|---|
| 2026.07.15 | ₩91,000 | ₩92,900 | ₩89,200 | ₩90,300 | -0.77% | 3만 |
|---|
| 2026.07.14 | ₩93,800 | ₩94,750 | ₩86,400 | ₩87,000 | -7.25% | 6.7만 |
|---|
| 2026.07.13 | ₩91,400 | ₩98,100 | ₩90,600 | ₩92,100 | +0.77% | 7.5만 |
|---|
| 2026.07.10 | ₩89,400 | ₩91,100 | ₩87,100 | ₩89,400 | 0.00% | 2.4만 |
|---|
| 2026.07.09 | ₩83,000 | ₩88,400 | ₩83,000 | ₩85,900 | +3.49% | 3.9만 |
|---|
| 2026.07.08 | ₩88,500 | ₩89,700 | ₩82,600 | ₩83,700 | -5.42% | 3.3만 |
|---|
| 2026.07.07 | ₩90,500 | ₩92,500 | ₩88,300 | ₩90,200 | -0.33% | 3.8만 |
|---|
| 2026.07.06 | ₩92,700 | ₩94,500 | ₩88,100 | ₩91,600 | -1.19% | 3.4만 |
|---|
| 2026.07.03 | ₩94,000 | ₩94,100 | ₩88,800 | ₩92,400 | -1.70% | 4.2만 |
|---|
| 2026.07.02 | ₩100,100 | ₩100,200 | ₩92,000 | ₩93,000 | -7.09% | 7.1만 |
|---|
| 2026.07.01 | ₩97,500 | ₩100,200 | ₩96,100 | ₩100,100 | +2.67% | 6.1만 |
|---|
| 2026.06.30 | ₩96,400 | ₩97,000 | ₩92,300 | ₩94,500 | -1.97% | 3만 |
|---|
| 2026.06.29 | ₩81,000 | ₩96,100 | ₩81,000 | ₩95,300 | +17.65% | 6.1만 |
|---|
| 2026.06.26 | ₩88,000 | ₩88,000 | ₩80,200 | ₩81,800 | -7.05% | 5.5만 |
|---|
| 2026.06.25 | ₩92,100 | ₩94,200 | ₩88,300 | ₩89,000 | -3.37% | 4.6만 |
|---|
| 2026.06.24 | ₩90,000 | ₩93,500 | ₩88,300 | ₩91,800 | +2.00% | 4.6만 |
|---|
| 2026.06.23 | ₩98,400 | ₩99,500 | ₩90,500 | ₩92,400 | -6.10% | 4.5만 |
|---|
| 2026.06.22 | ₩100,100 | ₩104,500 | ₩96,500 | ₩99,300 | -0.80% | 7만 |
|---|
| 2026.06.19 | ₩105,300 | ₩105,600 | ₩96,700 | ₩99,200 | -5.79% | 5.6만 |
|---|
| 2026.06.18 | ₩106,500 | ₩106,700 | ₩103,100 | ₩104,600 | -1.78% | 6.7만 |
|---|
| 2026.06.17 | ₩109,800 | ₩112,900 | ₩102,500 | ₩107,700 | -1.91% | 10.9만 |
|---|
| 2026.06.16 | ₩98,500 | ₩108,000 | ₩97,200 | ₩106,600 | +8.22% | 14.5만 |
|---|
| 2026.06.15 | ₩108,200 | ₩108,200 | ₩97,000 | ₩97,600 | -9.80% | 15.6만 |
|---|
| 2026.06.12 | ₩109,300 | ₩115,100 | ₩105,200 | ₩105,300 | -3.66% | 7.9만 |
|---|
| 2026.06.11 | ₩104,600 | ₩110,000 | ₩100,200 | ₩106,100 | +1.43% | 19.3만 |
|---|
| 2026.06.10 | ₩113,000 | ₩115,100 | ₩104,300 | ₩105,400 | -6.73% | 1 |
|---|
| 2026.06.09 | ₩109,000 | ₩113,200 | ₩106,750 | ₩108,500 | -0.46% | 4.3만 |
|---|
| 2026.06.08 | ₩102,300 | ₩113,500 | ₩100,700 | ₩106,900 | +4.50% | 3.3만 |
|---|
| 2026.06.05 | ₩119,000 | ₩119,400 | ₩110,200 | ₩113,500 | -4.62% | 3.2만 |
|---|
| 2026.06.04 | ₩119,000 | ₩126,200 | ₩119,000 | ₩120,100 | +0.92% | 3.7만 |
|---|
| 2026.06.02 | ₩118,100 | ₩122,000 | ₩116,200 | ₩120,100 | +1.69% | 6.8만 |
|---|
| 2026.06.01 | ₩120,200 | ₩125,400 | ₩115,400 | ₩123,000 | +2.33% | 7.5만 |
|---|
| 2026.05.29 | ₩128,500 | ₩128,700 | ₩120,500 | ₩121,500 | -5.45% | 7.3만 |
|---|
| 2026.05.28 | ₩121,000 | ₩131,500 | ₩118,200 | ₩128,200 | +5.95% | 15.6만 |
|---|
| 2026.05.27 | ₩122,900 | ₩127,400 | ₩119,000 | ₩119,600 | -2.69% | 6.6만 |
|---|
| 2026.05.26 | ₩127,300 | ₩127,700 | ₩123,000 | ₩125,400 | -1.49% | 6.3만 |
|---|
| 2026.05.22 | ₩123,500 | ₩128,800 | ₩121,200 | ₩123,000 | -0.40% | 4.8만 |
|---|
| 2026.05.21 | ₩113,200 | ₩118,600 | ₩113,200 | ₩116,700 | +3.09% | 3.6만 |
|---|
| 2026.05.20 | ₩116,300 | ₩118,200 | ₩109,500 | ₩111,000 | -4.56% | 7.3만 |
|---|
| 2026.05.19 | ₩122,000 | ₩123,900 | ₩117,000 | ₩118,900 | -2.54% | 4.9만 |
|---|
| 2026.05.18 | ₩119,300 | ₩127,400 | ₩107,700 | ₩124,500 | +4.36% | 8.5만 |
|---|
| 2026.05.15 | ₩140,300 | ₩142,400 | ₩117,800 | ₩121,400 | -13.47% | 17.5만 |
|---|
| 2026.05.14 | ₩131,900 | ₩141,300 | ₩131,800 | ₩138,000 | +4.62% | 11.8만 |
|---|
| 2026.05.13 | ₩135,100 | ₩135,100 | ₩129,500 | ₩129,900 | -3.85% | 4.8만 |
|---|
| 2026.05.12 | ₩131,900 | ₩141,600 | ₩131,200 | ₩135,000 | +2.35% | 11.7만 |
|---|
| 2026.05.11 | ₩135,700 | ₩137,100 | ₩129,300 | ₩131,000 | -3.46% | 7.3만 |
|---|
| 2026.05.08 | ₩134,200 | ₩137,400 | ₩131,400 | ₩134,300 | +0.07% | 5.4만 |
|---|
| 2026.05.07 | ₩137,400 | ₩137,700 | ₩128,200 | ₩133,900 | -2.55% | 10.6만 |
|---|
| 2026.05.06 | ₩144,900 | ₩146,600 | ₩138,000 | ₩141,900 | -2.07% | 13.2만 |
|---|
| 2026.05.04 | ₩148,100 | ₩149,000 | ₩141,600 | ₩144,300 | -2.57% | 10.3만 |
|---|
| 2026.04.30 | ₩142,100 | ₩151,500 | ₩141,600 | ₩150,000 | +5.56% | 24.9만 |
|---|
| 2026.04.29 | ₩140,500 | ₩144,400 | ₩140,200 | ₩141,500 | +0.71% | 8.8만 |
|---|
| 2026.04.28 | ₩140,800 | ₩148,000 | ₩139,800 | ₩140,900 | +0.07% | 18.7만 |
|---|
| 2026.04.27 | ₩146,400 | ₩146,800 | ₩139,000 | ₩140,700 | -3.89% | 16만 |
|---|
| 2026.04.24 | ₩134,000 | ₩163,200 | ₩132,000 | ₩145,500 | +8.58% | 85만 |
|---|
| 2026.04.23 | ₩129,300 | ₩144,000 | ₩118,800 | ₩137,200 | +6.11% | 92.2만 |
|---|
| 2026.04.22 | ₩98,000 | ₩121,400 | ₩97,900 | ₩121,400 | +23.88% | 33.4만 |
|---|
| 2026.04.21 | ₩96,600 | ₩99,000 | ₩95,300 | ₩98,200 | +1.66% | 11.1만 |
|---|
| 2026.04.20 | ₩97,900 | ₩99,100 | ₩96,300 | ₩96,800 | -1.12% | 6.5만 |
|---|
| 2026.04.17 | ₩100,000 | ₩100,100 | ₩97,000 | ₩98,000 | -2.00% | 10.2만 |
|---|
| 2026.04.16 | ₩97,400 | ₩101,500 | ₩94,700 | ₩100,500 | +3.18% | 19.1만 |
|---|
| 2026.04.15 | ₩96,100 | ₩106,400 | ₩92,400 | ₩96,100 | 0.00% | 45.5만 |
|---|
| 2026.04.14 | ₩93,400 | ₩93,400 | ₩89,900 | ₩90,100 | -3.53% | 3.8만 |
|---|
| 2026.04.13 | ₩92,800 | ₩93,800 | ₩91,500 | ₩93,100 | +0.32% | 2.6만 |
|---|
| 2026.04.10 | ₩92,400 | ₩94,400 | ₩91,900 | ₩93,100 | +0.76% | 2.3만 |
|---|
| 2026.04.09 | ₩92,600 | ₩93,700 | ₩90,900 | ₩92,000 | -0.65% | 5.4만 |
|---|
| 2026.04.08 | ₩93,400 | ₩93,800 | ₩90,000 | ₩92,600 | -0.86% | 4.7만 |
|---|
| 2026.04.07 | ₩93,800 | ₩94,200 | ₩90,200 | ₩92,400 | -1.49% | 6.4만 |
|---|
| 2026.04.06 | ₩95,100 | ₩95,100 | ₩92,300 | ₩93,900 | -1.26% | 3.9만 |
|---|
| 2026.04.03 | ₩91,500 | ₩96,100 | ₩90,000 | ₩96,100 | +5.03% | 8.6만 |
|---|
| 2026.04.02 | ₩93,600 | ₩93,700 | ₩87,700 | ₩89,900 | -3.95% | 8.7만 |
|---|
| 2026.04.01 | ₩98,600 | ₩98,600 | ₩91,900 | ₩93,900 | -4.77% | 11.2만 |
|---|
| 2026.03.31 | ₩98,500 | ₩102,000 | ₩94,000 | ₩94,000 | -4.57% | 6.8만 |
|---|
| 2026.03.30 | ₩89,700 | ₩101,000 | ₩88,800 | ₩98,000 | +9.25% | 7.9만 |
|---|
| 2026.03.27 | ₩93,600 | ₩94,700 | ₩89,600 | ₩93,800 | +0.21% | 2.7만 |
|---|
| 2026.03.26 | ₩94,500 | ₩96,000 | ₩93,800 | ₩94,200 | -0.32% | 3.7만 |
|---|
| 2026.03.25 | ₩96,400 | ₩96,900 | ₩91,800 | ₩94,400 | -2.07% | 5.4만 |
|---|
| 2026.03.24 | ₩97,900 | ₩101,800 | ₩90,400 | ₩96,700 | -1.23% | 7.4만 |
|---|
| 2026.03.23 | ₩96,300 | ₩98,000 | ₩92,300 | ₩96,300 | 0.00% | 9.1만 |
|---|
| 2026.03.20 | ₩96,500 | ₩99,300 | ₩96,400 | ₩97,800 | +1.35% | 10.1만 |
|---|
| 2026.03.19 | ₩94,300 | ₩96,700 | ₩92,800 | ₩95,600 | +1.38% | 5.8만 |
|---|
| 2026.03.18 | ₩87,600 | ₩96,300 | ₩86,700 | ₩95,800 | +9.36% | 13.8만 |
|---|
| 2026.03.17 | ₩85,600 | ₩88,200 | ₩85,600 | ₩86,400 | +0.93% | 2.6만 |
|---|
| 2026.03.16 | ₩85,700 | ₩85,700 | ₩84,400 | ₩84,700 | -1.17% | 2만 |
|---|
| 2026.03.13 | ₩87,100 | ₩89,400 | ₩85,600 | ₩86,400 | -0.80% | 4.5만 |
|---|
| 2026.03.12 | ₩82,100 | ₩90,300 | ₩82,000 | ₩88,400 | +7.67% | 11.7만 |
|---|
| 2026.03.11 | ₩83,500 | ₩84,300 | ₩82,000 | ₩83,400 | -0.12% | 6.4만 |
|---|
| 2026.03.10 | ₩80,400 | ₩82,500 | ₩79,000 | ₩82,000 | +1.99% | 6.2만 |
|---|
| 2026.03.09 | ₩79,200 | ₩79,900 | ₩74,900 | ₩77,900 | -1.64% | 4만 |
|---|
| 2026.03.06 | ₩78,200 | ₩83,400 | ₩72,800 | ₩83,300 | +6.52% | 6.5만 |
|---|
| 2026.03.05 | ₩78,000 | ₩82,000 | ₩77,900 | ₩80,500 | +3.21% | 6.2만 |
|---|
| 2026.03.04 | ₩78,000 | ₩79,100 | ₩71,700 | ₩73,800 | -5.38% | 15.1만 |
|---|
| 2026.03.03 | ₩85,800 | ₩86,200 | ₩82,400 | ₩82,400 | -3.96% | 7.3만 |
|---|
| 2026.02.27 | ₩88,200 | ₩90,000 | ₩85,000 | ₩87,900 | -0.34% | 8.1만 |
|---|
| 2026.02.26 | ₩90,100 | ₩90,300 | ₩86,800 | ₩88,900 | -1.33% | 7만 |
|---|
| 2026.02.25 | ₩87,100 | ₩91,000 | ₩86,100 | ₩89,000 | +2.18% | 12.7만 |
|---|
| 2026.02.24 | ₩85,600 | ₩87,800 | ₩84,700 | ₩86,000 | +0.47% | 6만 |
|---|
| 2026.02.23 | ₩88,600 | ₩89,900 | ₩83,000 | ₩85,000 | -4.06% | 13.7만 |
|---|
| 2026.02.20 | ₩86,300 | ₩86,500 | ₩85,000 | ₩85,200 | -1.27% | 4.7만 |
|---|
| 2026.02.19 | ₩87,800 | ₩89,100 | ₩86,500 | ₩86,900 | -1.03% | 7.6만 |
|---|
| 2026.02.13 | ₩84,700 | ₩88,700 | ₩83,800 | ₩86,500 | +2.13% | 9만 |
|---|
| 2026.02.12 | ₩80,000 | ₩91,600 | ₩80,000 | ₩86,700 | +8.38% | 30.1만 |
|---|
| 2026.02.11 | ₩78,000 | ₩79,900 | ₩77,100 | ₩79,000 | +1.28% | 8.2만 |
|---|
| 2026.02.10 | ₩78,400 | ₩78,600 | ₩74,600 | ₩78,300 | -0.13% | 11.9만 |
|---|
| 2026.02.09 | ₩77,700 | ₩82,300 | ₩77,000 | ₩78,400 | +0.90% | 16.3만 |
|---|
| 2026.02.06 | ₩74,500 | ₩79,700 | ₩71,700 | ₩74,800 | +0.40% | 17.4만 |
|---|
| 2026.02.05 | ₩80,100 | ₩80,300 | ₩75,500 | ₩76,000 | -5.12% | 9.8만 |
|---|
| 2026.02.04 | ₩72,900 | ₩79,700 | ₩72,400 | ₩79,400 | +8.92% | 20.8만 |
|---|
| 2026.02.03 | ₩70,000 | ₩73,300 | ₩69,900 | ₩73,000 | +4.29% | 6.8만 |
|---|
| 2026.02.02 | ₩69,700 | ₩72,500 | ₩67,800 | ₩68,500 | -1.72% | 4.7만 |
|---|
| 2026.01.30 | ₩71,200 | ₩71,800 | ₩69,700 | ₩70,600 | -0.84% | 4.6만 |
|---|
| 2026.01.29 | ₩72,500 | ₩72,500 | ₩69,800 | ₩71,700 | -1.10% | 5.9만 |
|---|
| 2026.01.28 | ₩69,900 | ₩72,100 | ₩69,100 | ₩71,200 | +1.86% | 4.9만 |
|---|
| 2026.01.27 | ₩69,800 | ₩70,000 | ₩68,800 | ₩69,200 | -0.86% | 4.6만 |
|---|
| 2026.01.26 | ₩72,100 | ₩72,400 | ₩69,900 | ₩70,400 | -2.36% | 4.1만 |
|---|
| 2026.01.23 | ₩71,600 | ₩73,300 | ₩70,800 | ₩71,600 | 0.00% | 5만 |
|---|
| 2026.01.22 | ₩72,600 | ₩72,700 | ₩70,200 | ₩70,900 | -2.34% | 5.6만 |
|---|
| 2026.01.21 | ₩68,100 | ₩71,200 | ₩67,700 | ₩70,500 | +3.52% | 6.1만 |
|---|
| 2026.01.20 | ₩69,900 | ₩71,600 | ₩68,600 | ₩70,500 | +0.86% | 6.6만 |
|---|
| 2026.01.19 | ₩72,700 | ₩73,100 | ₩68,100 | ₩70,500 | -3.03% | 15.7만 |
|---|
| 2026.01.16 | ₩73,900 | ₩74,400 | ₩72,500 | ₩72,800 | -1.49% | 8.9만 |
|---|
| 2026.01.15 | ₩75,000 | ₩75,200 | ₩70,600 | ₩73,800 | -1.60% | 16.9만 |
|---|
| 2026.01.14 | ₩63,200 | ₩74,200 | ₩62,500 | ₩73,100 | +15.66% | 43.7만 |
|---|
| 2026.01.13 | ₩58,800 | ₩64,400 | ₩58,800 | ₩64,100 | +9.01% | 24.5만 |
|---|
| 2026.01.12 | ₩54,900 | ₩59,900 | ₩54,700 | ₩57,500 | +4.74% | 12.2만 |
|---|
| 2026.01.09 | ₩55,600 | ₩55,700 | ₩54,700 | ₩54,800 | -1.44% | 2.7만 |
|---|
| 2026.01.08 | ₩56,100 | ₩56,400 | ₩55,000 | ₩55,200 | -1.60% | 4.9만 |
|---|
| 2026.01.07 | ₩58,000 | ₩58,100 | ₩56,000 | ₩56,100 | -3.28% | 5.1만 |
|---|
| 2026.01.06 | ₩59,000 | ₩59,000 | ₩57,500 | ₩57,700 | -2.20% | 4.8만 |
|---|
| 2026.01.05 | ₩59,400 | ₩59,900 | ₩58,300 | ₩58,700 | -1.18% | 4.2만 |
|---|
| 2026.01.02 | ₩59,900 | ₩59,900 | ₩58,600 | ₩58,700 | -2.00% | 4.6만 |
|---|
| 2025.12.30 | ₩59,700 | ₩59,900 | ₩59,100 | ₩59,600 | -0.17% | 2만 |
|---|
| 2025.12.29 | ₩60,400 | ₩60,400 | ₩59,100 | ₩59,500 | -1.49% | 2.9만 |
|---|
| 2025.12.26 | ₩62,000 | ₩62,100 | ₩60,000 | ₩60,400 | -2.58% | 3.6만 |
|---|
| 2025.12.24 | ₩62,000 | ₩62,100 | ₩61,300 | ₩62,000 | 0.00% | 2만 |
|---|
| 2025.12.23 | ₩62,600 | ₩62,800 | ₩61,400 | ₩61,800 | -1.28% | 3.5만 |
|---|
| 2025.12.22 | ₩60,900 | ₩62,100 | ₩60,900 | ₩62,000 | +1.81% | 5.4만 |
|---|
| 2025.12.19 | ₩60,300 | ₩60,600 | ₩59,400 | ₩60,000 | -0.50% | 2.6만 |
|---|
| 2025.12.18 | ₩60,300 | ₩60,300 | ₩59,000 | ₩59,600 | -1.16% | 2.7만 |
|---|
| 2025.12.17 | ₩60,900 | ₩61,400 | ₩60,000 | ₩60,700 | -0.33% | 4.2만 |
|---|
| 2025.12.16 | ₩61,800 | ₩61,900 | ₩60,100 | ₩60,400 | -2.27% | 3.4만 |
|---|
| 2025.12.15 | ₩60,500 | ₩62,300 | ₩60,400 | ₩61,500 | +1.65% | 3.1만 |
|---|
| 2025.12.12 | ₩60,900 | ₩61,500 | ₩60,000 | ₩61,500 | +0.99% | 3.8만 |
|---|
| 2025.12.11 | ₩61,600 | ₩61,800 | ₩59,800 | ₩60,700 | -1.46% | 15.9만 |
|---|
| 2025.12.10 | ₩62,000 | ₩62,100 | ₩60,700 | ₩61,000 | -1.61% | 2.9만 |
|---|
| 2025.12.09 | ₩62,000 | ₩62,500 | ₩61,300 | ₩61,600 | -0.65% | 2.3만 |
|---|
| 2025.12.08 | ₩61,100 | ₩62,300 | ₩61,100 | ₩62,000 | +1.47% | 4.3만 |
|---|
| 2025.12.05 | ₩60,800 | ₩60,900 | ₩60,000 | ₩60,800 | 0.00% | 3.3만 |
|---|
| 2025.12.04 | ₩60,300 | ₩60,600 | ₩59,500 | ₩60,000 | -0.50% | 2.7만 |
|---|
| 2025.12.03 | ₩59,800 | ₩60,700 | ₩59,300 | ₩60,600 | +1.34% | 3.4만 |
|---|
| 2025.12.02 | ₩59,300 | ₩59,900 | ₩59,200 | ₩59,600 | +0.51% | 2.2만 |
|---|
| 2025.12.01 | ₩60,100 | ₩60,100 | ₩58,900 | ₩59,600 | -0.83% | 2.3만 |
|---|
| 2025.11.28 | ₩59,700 | ₩59,900 | ₩59,000 | ₩59,600 | -0.17% | 1.9만 |
|---|
| 2025.11.27 | ₩59,000 | ₩60,100 | ₩58,700 | ₩59,400 | +0.68% | 2.9만 |
|---|
| 2025.11.26 | ₩58,200 | ₩58,700 | ₩57,800 | ₩58,600 | +0.69% | 2.2만 |
|---|
| 2025.11.25 | ₩57,800 | ₩58,100 | ₩57,200 | ₩57,300 | -0.87% | 1.6만 |
|---|
| 2025.11.24 | ₩58,500 | ₩58,600 | ₩57,100 | ₩57,200 | -2.22% | 2.8만 |
|---|
| 2025.11.21 | ₩58,900 | ₩58,900 | ₩57,700 | ₩58,200 | -1.19% | 3.1만 |
|---|
| 2025.11.20 | ₩59,700 | ₩60,500 | ₩59,400 | ₩59,600 | -0.17% | 2.8만 |
|---|
| 2025.11.19 | ₩59,900 | ₩59,900 | ₩58,100 | ₩58,300 | -2.67% | 3.8만 |
|---|
| 2025.11.18 | ₩60,800 | ₩61,300 | ₩59,400 | ₩59,500 | -2.14% | 3.5만 |
|---|
| 2025.11.17 | ₩61,700 | ₩61,700 | ₩60,000 | ₩61,400 | -0.49% | 3.6만 |
|---|
| 2025.11.14 | ₩61,300 | ₩61,500 | ₩60,200 | ₩60,300 | -1.63% | 3.4만 |
|---|
| 2025.11.13 | ₩62,300 | ₩63,800 | ₩61,600 | ₩62,400 | +0.16% | 5.5만 |
|---|
| 2025.11.12 | ₩59,500 | ₩62,600 | ₩59,200 | ₩62,200 | +4.54% | 8.5만 |
|---|
| 2025.11.11 | ₩59,200 | ₩60,700 | ₩58,900 | ₩59,500 | +0.51% | 5.4만 |
|---|
| 2025.11.10 | ₩58,000 | ₩59,600 | ₩57,800 | ₩59,000 | +1.72% | 3.1만 |
|---|
| 2025.11.07 | ₩58,500 | ₩59,000 | ₩57,000 | ₩58,000 | -0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩60,200 | ₩60,400 | ₩58,900 | ₩59,600 | -1.00% | 3.9만 |
|---|
| 2025.11.05 | ₩60,400 | ₩60,600 | ₩57,600 | ₩59,200 | -1.99% | 6.1만 |
|---|
| 2025.11.04 | ₩62,700 | ₩62,700 | ₩60,800 | ₩61,200 | -2.39% | 3.8만 |
|---|
| 2025.11.03 | ₩59,100 | ₩62,600 | ₩59,000 | ₩62,200 | +5.25% | 9만 |
|---|
| 2025.10.31 | ₩59,100 | ₩59,400 | ₩58,300 | ₩59,100 | 0.00% | 3.7만 |
|---|
| 2025.10.30 | ₩60,300 | ₩60,800 | ₩58,500 | ₩58,900 | -2.32% | 6만 |
|---|
| 2025.10.29 | ₩61,200 | ₩61,400 | ₩59,000 | ₩60,800 | -0.65% | 12.5만 |
|---|
| 2025.10.28 | ₩63,700 | ₩63,800 | ₩61,900 | ₩62,100 | -2.51% | 5.8만 |
|---|
| 2025.10.27 | ₩64,600 | ₩64,800 | ₩62,500 | ₩63,100 | -2.32% | 9.6만 |
|---|
| 2025.10.24 | ₩59,600 | ₩62,900 | ₩59,300 | ₩62,600 | +5.03% | 12.7만 |
|---|
| 2025.10.23 | ₩60,000 | ₩60,200 | ₩58,700 | ₩58,900 | -1.83% | 4.6만 |
|---|
| 2025.10.22 | ₩58,000 | ₩60,100 | ₩57,500 | ₩60,100 | +3.62% | 8.9만 |
|---|
| 2025.10.21 | ₩57,800 | ₩58,800 | ₩57,300 | ₩57,600 | -0.35% | 6.6만 |
|---|
| 2025.10.20 | ₩59,000 | ₩59,000 | ₩56,600 | ₩57,600 | -2.37% | 4.8만 |
|---|
| 2025.10.17 | ₩59,300 | ₩59,800 | ₩58,300 | ₩58,700 | -1.01% | 8.4만 |
|---|
| 2025.10.16 | ₩59,000 | ₩59,600 | ₩58,600 | ₩59,300 | +0.51% | 19.1만 |
|---|
| 2025.10.15 | ₩57,100 | ₩58,800 | ₩56,900 | ₩58,800 | +2.98% | 4.6만 |
|---|
| 2025.10.14 | ₩56,700 | ₩58,100 | ₩56,500 | ₩56,700 | 0.00% | 3.9만 |
|---|
| 2025.10.13 | ₩55,800 | ₩56,600 | ₩54,900 | ₩56,400 | +1.08% | 2.3만 |
|---|
| 2025.10.10 | ₩57,300 | ₩57,300 | ₩56,100 | ₩56,800 | -0.87% | 3.8만 |
|---|