시장 데이터를 불러오는 중
전체 종목
이수스페셜티케미컬 과거 주가
457190.KS · KOSPI
주요 제품·사업: 석유화학제품 및 정밀화학제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
457190.KS · KOSPI
주요 제품·사업: 석유화학제품 및 정밀화학제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩80,600 | ₩81,500 | ₩79,100 | ₩80,700 | +0.12% | 21.6만 |
| 2026.10.07 | ₩82,200 | ₩82,500 | ₩79,000 | ₩79,400 | -3.41% | 22.8만 |
| 2026.10.06 | ₩82,100 | ₩84,800 | ₩80,500 | ₩84,200 | +2.56% | 28.4만 |
| 2026.10.02 | ₩79,300 | ₩81,700 | ₩77,400 | ₩81,100 | +2.27% | 37만 |
| 2026.10.01 | ₩77,700 | ₩78,500 | ₩75,100 | ₩78,400 | +0.90% | 36.4만 |
| 2026.09.30 | ₩73,300 | ₩80,800 | ₩71,500 | ₩79,700 | +8.73% | 118.3만 |
| 2026.09.29 | ₩64,700 | ₩69,000 | ₩62,300 | ₩68,000 | +5.10% | 42.9만 |
| 2026.09.28 | ₩64,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,100 |
| ₩64,900 |
| +1.41% |
| 14.2만 |
| 2026.09.23 | ₩65,000 | ₩65,300 | ₩63,500 | ₩63,800 | -1.85% | 8.1만 |
|---|
| 2026.09.22 | ₩65,000 | ₩65,700 | ₩63,900 | ₩64,100 | -1.38% | 8.5만 |
|---|
| 2026.09.21 | ₩65,600 | ₩65,700 | ₩63,700 | ₩63,900 | -2.59% | 6.5만 |
|---|
| 2026.09.18 | ₩65,500 | ₩66,000 | ₩64,400 | ₩65,100 | -0.61% | 9.9만 |
|---|
| 2026.09.17 | ₩65,100 | ₩65,400 | ₩63,900 | ₩64,100 | -1.54% | 5.1만 |
|---|
| 2026.09.16 | ₩65,000 | ₩65,300 | ₩63,600 | ₩64,300 | -1.08% | 6.9만 |
|---|
| 2026.09.15 | ₩62,900 | ₩66,200 | ₩62,300 | ₩65,000 | +3.34% | 10.3만 |
|---|
| 2026.09.14 | ₩63,700 | ₩64,600 | ₩62,600 | ₩63,000 | -1.10% | 9.2만 |
|---|
| 2026.09.11 | ₩64,800 | ₩66,200 | ₩63,600 | ₩64,100 | -1.08% | 19.9만 |
|---|
| 2026.09.10 | ₩66,600 | ₩67,800 | ₩65,400 | ₩66,600 | 0.00% | 12.5만 |
|---|
| 2026.09.09 | ₩64,800 | ₩68,300 | ₩64,400 | ₩68,100 | +5.09% | 11.8만 |
|---|
| 2026.09.08 | ₩66,300 | ₩67,300 | ₩64,300 | ₩64,400 | -2.87% | 11.8만 |
|---|
| 2026.09.07 | ₩65,600 | ₩67,200 | ₩64,700 | ₩65,900 | +0.46% | 11.9만 |
|---|
| 2026.09.04 | ₩63,500 | ₩64,500 | ₩62,600 | ₩63,300 | -0.31% | 10.2만 |
|---|
| 2026.09.03 | ₩65,200 | ₩66,500 | ₩61,800 | ₩62,800 | -3.68% | 11.4만 |
|---|
| 2026.09.02 | ₩67,200 | ₩68,500 | ₩64,000 | ₩64,300 | -4.32% | 18.1만 |
|---|
| 2026.09.01 | ₩69,900 | ₩75,700 | ₩68,100 | ₩69,600 | -0.43% | 30.9만 |
|---|
| 2026.08.31 | ₩66,600 | ₩70,700 | ₩65,200 | ₩70,000 | +5.11% | 25.4만 |
|---|
| 2026.08.28 | ₩66,200 | ₩67,000 | ₩65,000 | ₩66,100 | -0.15% | 8.7만 |
|---|
| 2026.08.27 | ₩64,100 | ₩67,200 | ₩64,100 | ₩66,700 | +4.06% | 13.9만 |
|---|
| 2026.08.26 | ₩64,000 | ₩64,000 | ₩61,800 | ₩63,400 | -0.94% | 6.5만 |
|---|
| 2026.08.25 | ₩63,400 | ₩64,000 | ₩60,700 | ₩63,900 | +0.79% | 6.9만 |
|---|
| 2026.08.24 | ₩61,500 | ₩65,700 | ₩61,500 | ₩64,200 | +4.39% | 12.1만 |
|---|
| 2026.08.21 | ₩61,500 | ₩62,200 | ₩59,400 | ₩60,100 | -2.28% | 8.2만 |
|---|
| 2026.08.20 | ₩64,000 | ₩65,700 | ₩63,100 | ₩63,300 | -1.09% | 7.4만 |
|---|
| 2026.08.19 | ₩62,600 | ₩65,400 | ₩60,100 | ₩63,200 | +0.96% | 7.4만 |
|---|
| 2026.08.18 | ₩67,300 | ₩68,400 | ₩63,900 | ₩64,600 | -4.01% | 11.9만 |
|---|
| 2026.08.14 | ₩67,100 | ₩68,700 | ₩65,200 | ₩68,200 | +1.64% | 9만 |
|---|
| 2026.08.13 | ₩67,300 | ₩68,200 | ₩65,900 | ₩66,700 | -0.89% | 14.3만 |
|---|
| 2026.08.12 | ₩65,900 | ₩69,100 | ₩64,100 | ₩66,800 | +1.37% | 11.5만 |
|---|
| 2026.08.11 | ₩66,700 | ₩68,000 | ₩65,400 | ₩65,500 | -1.80% | 11만 |
|---|
| 2026.08.10 | ₩63,300 | ₩67,300 | ₩62,100 | ₩66,900 | +5.69% | 14.5만 |
|---|
| 2026.08.07 | ₩63,700 | ₩65,100 | ₩59,400 | ₩62,800 | -1.41% | 12.5만 |
|---|
| 2026.08.06 | ₩60,100 | ₩65,800 | ₩60,100 | ₩62,100 | +3.33% | 16만 |
|---|
| 2026.08.05 | ₩59,500 | ₩60,900 | ₩58,500 | ₩60,200 | +1.18% | 11.1만 |
|---|
| 2026.08.04 | ₩55,000 | ₩58,200 | ₩55,000 | ₩57,900 | +5.27% | 12.1만 |
|---|
| 2026.08.03 | ₩51,600 | ₩55,200 | ₩50,600 | ₩53,600 | +3.88% | 10.1만 |
|---|
| 2026.07.31 | ₩49,500 | ₩52,900 | ₩49,300 | ₩52,400 | +5.86% | 14.3만 |
|---|
| 2026.07.30 | ₩44,400 | ₩50,500 | ₩44,400 | ₩47,400 | +6.76% | 14.5만 |
|---|
| 2026.07.29 | ₩52,600 | ₩53,100 | ₩45,000 | ₩47,950 | -8.84% | 18만 |
|---|
| 2026.07.28 | ₩55,200 | ₩55,500 | ₩51,000 | ₩52,100 | -5.62% | 9.3만 |
|---|
| 2026.07.27 | ₩58,700 | ₩58,800 | ₩56,000 | ₩57,400 | -2.21% | 5.6만 |
|---|
| 2026.07.24 | ₩58,300 | ₩60,100 | ₩56,800 | ₩57,400 | -1.54% | 7만 |
|---|
| 2026.07.23 | ₩55,600 | ₩61,000 | ₩55,600 | ₩60,700 | +9.17% | 10.9만 |
|---|
| 2026.07.22 | ₩56,300 | ₩57,800 | ₩55,500 | ₩55,500 | -1.42% | 9.6만 |
|---|
| 2026.07.21 | ₩53,000 | ₩55,000 | ₩51,700 | ₩54,800 | +3.40% | 14.1만 |
|---|
| 2026.07.20 | ₩57,400 | ₩57,400 | ₩53,300 | ₩53,800 | -6.27% | 10.7만 |
|---|
| 2026.07.16 | ₩59,200 | ₩61,000 | ₩57,100 | ₩58,500 | -1.18% | 9.3만 |
|---|
| 2026.07.15 | ₩60,200 | ₩62,500 | ₩60,000 | ₩60,900 | +1.16% | 10.4만 |
|---|
| 2026.07.14 | ₩61,100 | ₩61,500 | ₩56,900 | ₩58,800 | -3.76% | 14.1만 |
|---|
| 2026.07.13 | ₩63,700 | ₩67,300 | ₩60,300 | ₩61,000 | -4.24% | 12.9만 |
|---|
| 2026.07.10 | ₩60,500 | ₩64,600 | ₩60,500 | ₩63,100 | +4.30% | 10.5만 |
|---|
| 2026.07.09 | ₩61,000 | ₩63,400 | ₩58,700 | ₩60,000 | -1.64% | 19.5만 |
|---|
| 2026.07.08 | ₩63,100 | ₩64,500 | ₩58,700 | ₩60,200 | -4.60% | 16.4만 |
|---|
| 2026.07.07 | ₩65,700 | ₩66,800 | ₩62,900 | ₩65,000 | -1.07% | 10.6만 |
|---|
| 2026.07.06 | ₩68,100 | ₩68,200 | ₩63,000 | ₩65,300 | -4.11% | 10.8만 |
|---|
| 2026.07.03 | ₩66,900 | ₩68,300 | ₩62,100 | ₩68,200 | +1.94% | 15만 |
|---|
| 2026.07.02 | ₩70,600 | ₩70,800 | ₩66,100 | ₩66,900 | -5.24% | 10.7만 |
|---|
| 2026.07.01 | ₩74,300 | ₩75,400 | ₩70,400 | ₩71,500 | -3.77% | 14.9만 |
|---|
| 2026.06.30 | ₩73,400 | ₩73,500 | ₩70,100 | ₩71,500 | -2.59% | 13.9만 |
|---|
| 2026.06.29 | ₩63,800 | ₩73,600 | ₩63,800 | ₩73,200 | +14.73% | 29.5만 |
|---|
| 2026.06.26 | ₩68,300 | ₩69,800 | ₩62,000 | ₩63,700 | -6.73% | 24.6만 |
|---|
| 2026.06.25 | ₩72,000 | ₩73,400 | ₩68,800 | ₩69,400 | -3.61% | 16.5만 |
|---|
| 2026.06.24 | ₩71,000 | ₩74,400 | ₩69,700 | ₩72,200 | +1.69% | 17.4만 |
|---|
| 2026.06.23 | ₩77,500 | ₩80,000 | ₩70,600 | ₩71,000 | -8.39% | 20.8만 |
|---|
| 2026.06.22 | ₩79,900 | ₩81,400 | ₩77,100 | ₩77,900 | -2.50% | 11.1만 |
|---|
| 2026.06.19 | ₩80,400 | ₩83,900 | ₩76,800 | ₩79,600 | -1.00% | 22.7만 |
|---|
| 2026.06.18 | ₩85,900 | ₩85,900 | ₩80,000 | ₩81,100 | -5.59% | 16.9만 |
|---|
| 2026.06.17 | ₩92,000 | ₩92,000 | ₩86,500 | ₩87,100 | -5.33% | 13.4만 |
|---|
| 2026.06.16 | ₩86,400 | ₩88,500 | ₩84,600 | ₩87,600 | +1.39% | 12.1만 |
|---|
| 2026.06.15 | ₩87,900 | ₩88,500 | ₩84,500 | ₩85,300 | -2.96% | 11.4만 |
|---|
| 2026.06.12 | ₩82,600 | ₩86,100 | ₩81,500 | ₩83,300 | +0.85% | 18만 |
|---|
| 2026.06.11 | ₩75,700 | ₩79,200 | ₩73,400 | ₩79,200 | +4.62% | 24만 |
|---|
| 2026.06.10 | ₩78,100 | ₩81,300 | ₩76,300 | ₩79,200 | +1.41% | 16.9만 |
|---|
| 2026.06.09 | ₩78,500 | ₩81,500 | ₩76,800 | ₩80,400 | +2.42% | 14.2만 |
|---|
| 2026.06.08 | ₩77,300 | ₩80,300 | ₩76,700 | ₩77,700 | +0.52% | 18.5만 |
|---|
| 2026.06.05 | ₩89,300 | ₩89,900 | ₩82,700 | ₩85,500 | -4.26% | 15.7만 |
|---|
| 2026.06.04 | ₩90,000 | ₩93,000 | ₩87,000 | ₩89,300 | -0.78% | 17.1만 |
|---|
| 2026.06.02 | ₩92,200 | ₩96,000 | ₩88,800 | ₩89,000 | -3.47% | 24.6만 |
|---|
| 2026.06.01 | ₩93,500 | ₩95,500 | ₩91,200 | ₩93,600 | +0.11% | 19.5만 |
|---|
| 2026.05.29 | ₩99,000 | ₩99,100 | ₩93,800 | ₩96,300 | -2.73% | 23만 |
|---|
| 2026.05.28 | ₩99,400 | ₩101,700 | ₩93,800 | ₩98,900 | -0.50% | 32.5만 |
|---|
| 2026.05.27 | ₩100,100 | ₩102,200 | ₩95,100 | ₩95,600 | -4.50% | 24.4만 |
|---|
| 2026.05.26 | ₩106,100 | ₩106,200 | ₩99,500 | ₩100,100 | -5.66% | 20만 |
|---|
| 2026.05.22 | ₩100,600 | ₩106,000 | ₩99,100 | ₩102,500 | +1.89% | 24.2만 |
|---|
| 2026.05.21 | ₩94,500 | ₩97,400 | ₩92,900 | ₩96,500 | +2.12% | 19만 |
|---|
| 2026.05.20 | ₩93,700 | ₩95,600 | ₩89,700 | ₩91,300 | -2.56% | 21만 |
|---|
| 2026.05.19 | ₩99,400 | ₩100,300 | ₩93,200 | ₩95,100 | -4.33% | 22.8만 |
|---|
| 2026.05.18 | ₩99,900 | ₩100,000 | ₩94,000 | ₩99,600 | -0.30% | 22.4만 |
|---|
| 2026.05.15 | ₩110,500 | ₩111,900 | ₩99,000 | ₩101,600 | -8.05% | 33.1만 |
|---|
| 2026.05.14 | ₩110,600 | ₩111,600 | ₩103,500 | ₩108,800 | -1.63% | 29.9만 |
|---|
| 2026.05.13 | ₩102,400 | ₩109,300 | ₩100,900 | ₩106,500 | +4.00% | 24.9만 |
|---|
| 2026.05.12 | ₩111,000 | ₩111,000 | ₩100,100 | ₩103,600 | -6.67% | 41.8만 |
|---|
| 2026.05.11 | ₩113,500 | ₩113,500 | ₩109,000 | ₩110,300 | -2.82% | 31.8만 |
|---|
| 2026.05.08 | ₩117,700 | ₩118,600 | ₩113,000 | ₩115,000 | -2.29% | 22만 |
|---|
| 2026.05.07 | ₩120,900 | ₩121,400 | ₩116,300 | ₩117,700 | -2.65% | 25.9만 |
|---|
| 2026.05.06 | ₩123,000 | ₩123,100 | ₩118,300 | ₩121,800 | -0.98% | 36.4만 |
|---|
| 2026.05.04 | ₩124,800 | ₩128,300 | ₩122,800 | ₩123,600 | -0.96% | 32.7만 |
|---|
| 2026.04.30 | ₩124,800 | ₩125,600 | ₩120,600 | ₩121,500 | -2.64% | 32.6만 |
|---|
| 2026.04.29 | ₩123,000 | ₩127,800 | ₩122,600 | ₩125,900 | +2.36% | 34.4만 |
|---|
| 2026.04.28 | ₩125,500 | ₩128,700 | ₩122,600 | ₩123,500 | -1.59% | 47.6만 |
|---|
| 2026.04.27 | ₩122,600 | ₩122,700 | ₩118,200 | ₩121,800 | -0.65% | 30.3만 |
|---|
| 2026.04.24 | ₩123,000 | ₩125,500 | ₩116,200 | ₩121,600 | -1.14% | 45.6만 |
|---|
| 2026.04.23 | ₩129,300 | ₩131,800 | ₩117,100 | ₩120,500 | -6.81% | 67.4만 |
|---|
| 2026.04.22 | ₩130,100 | ₩130,750 | ₩123,000 | ₩130,100 | 0.00% | 75.2만 |
|---|
| 2026.04.21 | ₩117,000 | ₩128,000 | ₩114,000 | ₩127,000 | +8.55% | 154.2만 |
|---|
| 2026.04.20 | ₩112,000 | ₩115,500 | ₩109,950 | ₩111,600 | -0.36% | 44.8만 |
|---|
| 2026.04.17 | ₩105,500 | ₩118,800 | ₩103,300 | ₩111,500 | +5.69% | 142.6만 |
|---|
| 2026.04.16 | ₩104,900 | ₩105,500 | ₩102,500 | ₩103,200 | -1.62% | 24.9만 |
|---|
| 2026.04.15 | ₩98,200 | ₩107,200 | ₩98,100 | ₩104,900 | +6.82% | 73.3만 |
|---|
| 2026.04.14 | ₩97,500 | ₩97,600 | ₩95,600 | ₩96,800 | -0.72% | 15.7만 |
|---|
| 2026.04.13 | ₩94,700 | ₩98,600 | ₩94,000 | ₩96,000 | +1.37% | 17.5만 |
|---|
| 2026.04.10 | ₩98,500 | ₩98,700 | ₩95,600 | ₩95,900 | -2.64% | 19.5만 |
|---|
| 2026.04.09 | ₩99,400 | ₩101,300 | ₩97,200 | ₩97,300 | -2.11% | 26.2만 |
|---|
| 2026.04.08 | ₩99,400 | ₩99,600 | ₩96,600 | ₩99,300 | -0.10% | 24.7만 |
|---|
| 2026.04.07 | ₩96,500 | ₩101,000 | ₩93,100 | ₩94,500 | -2.07% | 40.3만 |
|---|
| 2026.04.06 | ₩92,600 | ₩99,100 | ₩92,600 | ₩96,800 | +4.54% | 46.2만 |
|---|
| 2026.04.03 | ₩94,100 | ₩94,800 | ₩89,700 | ₩92,400 | -1.81% | 17.2만 |
|---|
| 2026.04.02 | ₩95,300 | ₩99,300 | ₩90,000 | ₩91,100 | -4.41% | 45.7만 |
|---|
| 2026.04.01 | ₩93,400 | ₩96,000 | ₩92,000 | ₩95,000 | +1.71% | 21.4만 |
|---|
| 2026.03.31 | ₩91,900 | ₩92,600 | ₩88,000 | ₩89,300 | -2.83% | 29.2만 |
|---|
| 2026.03.30 | ₩90,000 | ₩93,300 | ₩89,200 | ₩91,800 | +2.00% | 17.8만 |
|---|
| 2026.03.27 | ₩90,200 | ₩97,700 | ₩89,700 | ₩94,400 | +4.66% | 33만 |
|---|
| 2026.03.26 | ₩91,200 | ₩95,900 | ₩91,000 | ₩91,700 | +0.55% | 31.9만 |
|---|
| 2026.03.25 | ₩90,800 | ₩93,500 | ₩90,000 | ₩91,000 | +0.22% | 18만 |
|---|
| 2026.03.24 | ₩89,600 | ₩92,000 | ₩86,300 | ₩89,600 | 0.00% | 20.8만 |
|---|
| 2026.03.23 | ₩87,600 | ₩88,300 | ₩84,100 | ₩84,700 | -3.31% | 24.3만 |
|---|
| 2026.03.20 | ₩92,400 | ₩93,000 | ₩90,900 | ₩91,200 | -1.30% | 16.1만 |
|---|
| 2026.03.19 | ₩91,600 | ₩94,000 | ₩91,100 | ₩92,300 | +0.76% | 16.8만 |
|---|
| 2026.03.18 | ₩93,400 | ₩95,400 | ₩92,800 | ₩95,200 | +1.93% | 19.1만 |
|---|
| 2026.03.17 | ₩92,200 | ₩93,300 | ₩90,800 | ₩91,100 | -1.19% | 18.1만 |
|---|
| 2026.03.16 | ₩92,800 | ₩94,000 | ₩87,000 | ₩89,500 | -3.56% | 36.5만 |
|---|
| 2026.03.13 | ₩94,100 | ₩95,000 | ₩92,400 | ₩92,900 | -1.28% | 33.1만 |
|---|
| 2026.03.12 | ₩97,400 | ₩101,200 | ₩96,100 | ₩97,400 | 0.00% | 21.3만 |
|---|
| 2026.03.11 | ₩100,900 | ₩104,800 | ₩95,600 | ₩97,900 | -2.97% | 31.4만 |
|---|
| 2026.03.10 | ₩103,000 | ₩103,000 | ₩96,200 | ₩99,000 | -3.88% | 28.6만 |
|---|
| 2026.03.09 | ₩97,800 | ₩100,400 | ₩91,900 | ₩96,100 | -1.74% | 37.9만 |
|---|
| 2026.03.06 | ₩97,100 | ₩106,500 | ₩97,100 | ₩105,100 | +8.24% | 50.7만 |
|---|
| 2026.03.05 | ₩96,300 | ₩99,500 | ₩94,100 | ₩97,000 | +0.73% | 48.3만 |
|---|
| 2026.03.04 | ₩99,800 | ₩103,500 | ₩84,200 | ₩85,000 | -14.83% | 83.1만 |
|---|
| 2026.03.03 | ₩111,500 | ₩119,000 | ₩105,000 | ₩105,200 | -5.65% | 85.6만 |
|---|
| 2026.02.27 | ₩108,400 | ₩119,200 | ₩107,100 | ₩115,200 | +6.27% | 117.8만 |
|---|
| 2026.02.26 | ₩107,500 | ₩112,000 | ₩105,000 | ₩106,800 | -0.65% | 77.5만 |
|---|
| 2026.02.25 | ₩101,900 | ₩112,100 | ₩99,300 | ₩104,100 | +2.16% | 117.9만 |
|---|
| 2026.02.24 | ₩98,700 | ₩101,800 | ₩97,300 | ₩97,500 | -1.22% | 56.2만 |
|---|
| 2026.02.23 | ₩99,300 | ₩100,900 | ₩96,000 | ₩96,400 | -2.92% | 27.7만 |
|---|
| 2026.02.20 | ₩100,000 | ₩101,300 | ₩98,000 | ₩98,100 | -1.90% | 24.7만 |
|---|
| 2026.02.19 | ₩99,900 | ₩101,550 | ₩95,500 | ₩100,800 | +0.90% | 53.5만 |
|---|
| 2026.02.13 | ₩99,800 | ₩101,400 | ₩98,300 | ₩99,700 | -0.10% | 24.7만 |
|---|
| 2026.02.12 | ₩99,600 | ₩103,000 | ₩98,000 | ₩102,700 | +3.11% | 37.3만 |
|---|
| 2026.02.11 | ₩100,400 | ₩102,100 | ₩99,000 | ₩99,300 | -1.10% | 25.8만 |
|---|
| 2026.02.10 | ₩105,700 | ₩105,800 | ₩100,000 | ₩100,500 | -4.92% | 32.1만 |
|---|
| 2026.02.09 | ₩105,700 | ₩105,700 | ₩100,600 | ₩102,200 | -3.31% | 37.5만 |
|---|
| 2026.02.06 | ₩99,000 | ₩102,200 | ₩98,100 | ₩100,000 | +1.01% | 61.5만 |
|---|
| 2026.02.05 | ₩118,400 | ₩118,900 | ₩103,900 | ₩105,600 | -10.81% | 129.8만 |
|---|
| 2026.02.04 | ₩106,700 | ₩124,500 | ₩105,900 | ₩122,200 | +14.53% | 198.8만 |
|---|
| 2026.02.03 | ₩107,300 | ₩111,100 | ₩101,000 | ₩107,500 | +0.19% | 87.6만 |
|---|
| 2026.02.02 | ₩103,100 | ₩112,400 | ₩101,500 | ₩103,600 | +0.48% | 99.4만 |
|---|
| 2026.01.30 | ₩109,400 | ₩113,000 | ₩103,800 | ₩106,400 | -2.74% | 102.8만 |
|---|
| 2026.01.29 | ₩105,300 | ₩105,700 | ₩97,700 | ₩104,400 | -0.85% | 92.7만 |
|---|
| 2026.01.28 | ₩105,000 | ₩108,000 | ₩102,800 | ₩106,300 | +1.24% | 79.8만 |
|---|
| 2026.01.27 | ₩96,500 | ₩108,300 | ₩96,000 | ₩104,300 | +8.08% | 131만 |
|---|
| 2026.01.26 | ₩100,200 | ₩103,800 | ₩97,200 | ₩99,100 | -1.10% | 106.8만 |
|---|
| 2026.01.23 | ₩99,700 | ₩100,100 | ₩93,500 | ₩96,600 | -3.11% | 134.1만 |
|---|
| 2026.01.22 | ₩93,100 | ₩111,900 | ₩91,300 | ₩102,300 | +9.88% | 488.7만 |
|---|
| 2026.01.21 | ₩81,700 | ₩89,200 | ₩78,700 | ₩88,000 | +7.71% | 247.7만 |
|---|
| 2026.01.20 | ₩81,400 | ₩89,200 | ₩79,000 | ₩83,500 | +2.58% | 330.1만 |
|---|
| 2026.01.19 | ₩61,000 | ₩78,200 | ₩61,000 | ₩78,200 | +28.20% | 320.9만 |
|---|
| 2026.01.16 | ₩61,300 | ₩62,000 | ₩59,700 | ₩60,200 | -1.79% | 28.7만 |
|---|
| 2026.01.15 | ₩60,000 | ₩62,700 | ₩59,400 | ₩62,200 | +3.67% | 33.7만 |
|---|
| 2026.01.14 | ₩61,800 | ₩62,100 | ₩59,000 | ₩59,900 | -3.07% | 37.1만 |
|---|
| 2026.01.13 | ₩60,600 | ₩63,000 | ₩59,000 | ₩62,700 | +3.47% | 50.3만 |
|---|
| 2026.01.12 | ₩57,600 | ₩61,300 | ₩57,100 | ₩59,600 | +3.47% | 40.7만 |
|---|
| 2026.01.09 | ₩58,100 | ₩58,100 | ₩56,500 | ₩57,500 | -1.03% | 20.3만 |
|---|
| 2026.01.08 | ₩58,300 | ₩59,000 | ₩57,100 | ₩57,800 | -0.86% | 18.4만 |
|---|
| 2026.01.07 | ₩61,000 | ₩61,200 | ₩57,600 | ₩58,000 | -4.92% | 36.4만 |
|---|
| 2026.01.06 | ₩62,900 | ₩63,000 | ₩60,000 | ₩60,700 | -3.50% | 34.3만 |
|---|
| 2026.01.05 | ₩58,000 | ₩62,900 | ₩57,900 | ₩62,100 | +7.07% | 89.6만 |
|---|
| 2026.01.02 | ₩59,100 | ₩59,200 | ₩55,800 | ₩56,100 | -5.08% | 37.7만 |
|---|
| 2025.12.30 | ₩58,100 | ₩59,700 | ₩57,500 | ₩59,200 | +1.89% | 28.5만 |
|---|
| 2025.12.29 | ₩55,200 | ₩60,000 | ₩54,700 | ₩59,200 | +7.25% | 36.9만 |
|---|
| 2025.12.26 | ₩56,700 | ₩57,500 | ₩55,900 | ₩56,800 | +0.18% | 22.2만 |
|---|
| 2025.12.24 | ₩56,100 | ₩56,600 | ₩54,900 | ₩55,400 | -1.25% | 20만 |
|---|
| 2025.12.23 | ₩57,500 | ₩57,500 | ₩55,400 | ₩55,600 | -3.30% | 24.8만 |
|---|
| 2025.12.22 | ₩56,200 | ₩58,500 | ₩55,000 | ₩57,500 | +2.31% | 44.5만 |
|---|
| 2025.12.19 | ₩55,900 | ₩56,300 | ₩52,300 | ₩54,900 | -1.79% | 74.6만 |
|---|
| 2025.12.18 | ₩56,600 | ₩57,300 | ₩55,500 | ₩55,600 | -1.77% | 34.4만 |
|---|
| 2025.12.17 | ₩60,600 | ₩60,600 | ₩58,000 | ₩58,500 | -3.47% | 29.8만 |
|---|
| 2025.12.16 | ₩63,900 | ₩63,900 | ₩59,200 | ₩60,000 | -6.10% | 47.3만 |
|---|
| 2025.12.15 | ₩63,300 | ₩65,400 | ₩62,200 | ₩62,800 | -0.79% | 49.3만 |
|---|
| 2025.12.12 | ₩65,200 | ₩65,200 | ₩61,800 | ₩62,900 | -3.53% | 45.3만 |
|---|
| 2025.12.11 | ₩67,200 | ₩67,300 | ₩62,700 | ₩63,900 | -4.91% | 85.5만 |
|---|
| 2025.12.10 | ₩67,500 | ₩69,400 | ₩66,100 | ₩66,900 | -0.89% | 80.3만 |
|---|
| 2025.12.09 | ₩58,500 | ₩69,500 | ₩58,000 | ₩68,400 | +16.92% | 312.5만 |
|---|
| 2025.12.08 | ₩51,700 | ₩59,800 | ₩51,000 | ₩59,500 | +15.09% | 111.1만 |
|---|
| 2025.12.05 | ₩52,000 | ₩52,600 | ₩50,500 | ₩51,500 | -0.96% | 16.5만 |
|---|
| 2025.12.04 | ₩52,000 | ₩52,600 | ₩51,500 | ₩52,000 | 0.00% | 11.3만 |
|---|
| 2025.12.03 | ₩52,500 | ₩52,800 | ₩51,500 | ₩52,400 | -0.19% | 9.4만 |
|---|
| 2025.12.02 | ₩52,200 | ₩53,200 | ₩51,800 | ₩52,500 | +0.57% | 9.3만 |
|---|
| 2025.12.01 | ₩52,700 | ₩53,000 | ₩52,000 | ₩52,600 | -0.19% | 14.2만 |
|---|
| 2025.11.28 | ₩52,200 | ₩52,400 | ₩51,300 | ₩52,000 | -0.38% | 9.2만 |
|---|
| 2025.11.27 | ₩52,200 | ₩52,400 | ₩50,800 | ₩51,500 | -1.34% | 9만 |
|---|
| 2025.11.26 | ₩49,550 | ₩51,900 | ₩49,550 | ₩51,800 | +4.54% | 14.8만 |
|---|
| 2025.11.25 | ₩50,600 | ₩51,100 | ₩48,700 | ₩49,000 | -3.16% | 11.3만 |
|---|
| 2025.11.24 | ₩49,550 | ₩49,650 | ₩48,200 | ₩49,550 | 0.00% | 12.8만 |
|---|
| 2025.11.21 | ₩49,350 | ₩49,950 | ₩48,050 | ₩48,600 | -1.52% | 15.9만 |
|---|
| 2025.11.20 | ₩51,800 | ₩52,500 | ₩51,300 | ₩51,300 | -0.97% | 13.7만 |
|---|
| 2025.11.19 | ₩51,900 | ₩52,600 | ₩50,400 | ₩51,400 | -0.96% | 11.6만 |
|---|
| 2025.11.18 | ₩54,300 | ₩55,200 | ₩51,600 | ₩51,800 | -4.60% | 19.3만 |
|---|
| 2025.11.17 | ₩52,700 | ₩53,700 | ₩51,500 | ₩52,900 | +0.38% | 16.2만 |
|---|
| 2025.11.14 | ₩53,900 | ₩54,700 | ₩51,850 | ₩51,900 | -3.71% | 28.5만 |
|---|
| 2025.11.13 | ₩53,100 | ₩56,000 | ₩52,700 | ₩55,600 | +4.71% | 21.5만 |
|---|
| 2025.11.12 | ₩53,900 | ₩54,300 | ₩52,800 | ₩53,600 | -0.56% | 9.8만 |
|---|
| 2025.11.11 | ₩55,400 | ₩56,100 | ₩52,700 | ₩53,100 | -4.15% | 19.5만 |
|---|
| 2025.11.10 | ₩52,900 | ₩55,200 | ₩51,700 | ₩54,600 | +3.21% | 22.5만 |
|---|
| 2025.11.07 | ₩53,100 | ₩54,000 | ₩51,300 | ₩52,500 | -1.13% | 22.9만 |
|---|
| 2025.11.06 | ₩55,800 | ₩58,100 | ₩54,700 | ₩54,900 | -1.61% | 49.7만 |
|---|
| 2025.11.05 | ₩54,600 | ₩55,400 | ₩51,200 | ₩52,800 | -3.30% | 36.6만 |
|---|
| 2025.11.04 | ₩58,200 | ₩58,800 | ₩55,800 | ₩56,000 | -3.78% | 27만 |
|---|
| 2025.11.03 | ₩57,300 | ₩57,600 | ₩55,500 | ₩57,200 | -0.17% | 31.6만 |
|---|
| 2025.10.31 | ₩55,500 | ₩56,200 | ₩54,400 | ₩55,400 | -0.18% | 22.9만 |
|---|
| 2025.10.30 | ₩57,000 | ₩57,800 | ₩54,600 | ₩54,700 | -4.04% | 41.1만 |
|---|
| 2025.10.29 | ₩59,700 | ₩59,700 | ₩57,000 | ₩57,900 | -3.02% | 32.5만 |
|---|
| 2025.10.28 | ₩59,000 | ₩59,800 | ₩56,600 | ₩59,400 | +0.68% | 50.7만 |
|---|
| 2025.10.27 | ₩63,900 | ₩64,400 | ₩59,000 | ₩59,500 | -6.89% | 85.9만 |
|---|
| 2025.10.24 | ₩58,500 | ₩61,400 | ₩58,200 | ₩59,700 | +2.05% | 79.6만 |
|---|
| 2025.10.23 | ₩57,300 | ₩61,000 | ₩56,300 | ₩57,500 | +0.35% | 54.7만 |
|---|
| 2025.10.22 | ₩58,200 | ₩60,500 | ₩55,200 | ₩57,700 | -0.86% | 107.9만 |
|---|
| 2025.10.21 | ₩55,000 | ₩58,400 | ₩54,300 | ₩55,700 | +1.27% | 62.8만 |
|---|
| 2025.10.20 | ₩54,800 | ₩56,400 | ₩53,200 | ₩55,600 | +1.46% | 40.2만 |
|---|
| 2025.10.17 | ₩55,500 | ₩57,000 | ₩54,300 | ₩55,000 | -0.90% | 73만 |
|---|
| 2025.10.16 | ₩50,800 | ₩56,300 | ₩50,500 | ₩55,500 | +9.25% | 92.7만 |
|---|
| 2025.10.15 | ₩51,100 | ₩51,500 | ₩49,850 | ₩51,300 | +0.39% | 28.4만 |
|---|
| 2025.10.14 | ₩49,200 | ₩52,700 | ₩48,800 | ₩51,200 | +4.07% | 85.2만 |
|---|
| 2025.10.13 | ₩47,150 | ₩49,450 | ₩46,750 | ₩49,150 | +4.24% | 26.1만 |
|---|
| 2025.10.10 | ₩47,800 | ₩48,550 | ₩46,600 | ₩48,000 | +0.42% | 19.3만 |
|---|