시장 데이터를 불러오는 중
전체 종목
HS효성 과거 주가
487570.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
487570.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩50,300 | ₩50,900 | ₩49,850 | ₩50,700 | +0.80% | 2.8천 |
| 2026.10.07 | ₩50,100 | ₩50,900 | ₩50,000 | ₩50,300 | +0.40% | 1.3천 |
| 2026.10.06 | ₩49,800 | ₩50,400 | ₩49,400 | ₩50,300 | +1.00% | 1.6천 |
| 2026.10.02 | ₩50,500 | ₩50,800 | ₩49,250 | ₩49,800 | -1.39% | 2.6천 |
| 2026.10.01 | ₩53,300 | ₩53,300 | ₩49,750 | ₩50,500 | -5.25% | 6.6천 |
| 2026.09.30 | ₩52,000 | ₩53,600 | ₩50,700 | ₩53,600 | +3.08% | 7.5천 |
| 2026.09.29 | ₩50,700 | ₩51,500 | ₩49,100 | ₩51,400 | +1.38% | 3.9천 |
| 2026.09.28 | ₩49,650 | ₩51,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,100 |
| ₩50,500 |
| +1.71% |
| 4.1천 |
| 2026.09.23 | ₩48,200 | ₩49,450 | ₩47,850 | ₩49,450 | +2.59% | 1.3만 |
|---|
| 2026.09.22 | ₩48,000 | ₩48,300 | ₩47,550 | ₩48,200 | +0.42% | 1천 |
|---|
| 2026.09.21 | ₩48,100 | ₩48,300 | ₩47,150 | ₩48,000 | -0.21% | 1.9천 |
|---|
| 2026.09.18 | ₩47,700 | ₩48,200 | ₩47,400 | ₩48,050 | +0.73% | 1.3천 |
|---|
| 2026.09.17 | ₩47,850 | ₩47,850 | ₩47,000 | ₩47,500 | -0.73% | 2.9천 |
|---|
| 2026.09.16 | ₩48,000 | ₩48,500 | ₩47,250 | ₩47,850 | -0.31% | 1.9천 |
|---|
| 2026.09.15 | ₩48,900 | ₩49,600 | ₩47,650 | ₩48,750 | -0.31% | 2.2천 |
|---|
| 2026.09.14 | ₩48,950 | ₩49,600 | ₩48,250 | ₩49,450 | +1.02% | 3.1천 |
|---|
| 2026.09.11 | ₩48,550 | ₩49,000 | ₩48,150 | ₩48,950 | +0.82% | 3.6천 |
|---|
| 2026.09.10 | ₩48,750 | ₩48,950 | ₩47,950 | ₩48,950 | +0.41% | 1.1천 |
|---|
| 2026.09.09 | ₩48,800 | ₩48,850 | ₩48,100 | ₩48,750 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩48,850 | ₩49,750 | ₩48,450 | ₩48,850 | 0.00% | 2.1천 |
|---|
| 2026.09.07 | ₩48,100 | ₩49,050 | ₩47,600 | ₩48,850 | +1.56% | 3.1천 |
|---|
| 2026.09.04 | ₩48,350 | ₩48,600 | ₩47,600 | ₩48,100 | -0.52% | 1.6천 |
|---|
| 2026.09.03 | ₩48,350 | ₩48,400 | ₩46,900 | ₩48,250 | -0.21% | 2.9천 |
|---|
| 2026.09.02 | ₩48,150 | ₩48,150 | ₩47,050 | ₩48,150 | 0.00% | 1.9천 |
|---|
| 2026.09.01 | ₩46,850 | ₩48,400 | ₩46,850 | ₩48,150 | +2.77% | 1.4천 |
|---|
| 2026.08.31 | ₩46,550 | ₩48,350 | ₩46,500 | ₩47,900 | +2.90% | 2.7천 |
|---|
| 2026.08.28 | ₩46,650 | ₩48,100 | ₩46,600 | ₩47,900 | +2.68% | 3.1천 |
|---|
| 2026.08.27 | ₩47,300 | ₩47,500 | ₩46,350 | ₩47,300 | 0.00% | 2천 |
|---|
| 2026.08.26 | ₩46,400 | ₩47,750 | ₩45,750 | ₩47,300 | +1.94% | 4.2천 |
|---|
| 2026.08.25 | ₩44,550 | ₩46,400 | ₩44,550 | ₩46,350 | +4.04% | 3.3천 |
|---|
| 2026.08.24 | ₩45,050 | ₩45,850 | ₩44,850 | ₩45,250 | +0.44% | 2.7천 |
|---|
| 2026.08.21 | ₩45,500 | ₩46,350 | ₩44,750 | ₩45,000 | -1.10% | 3.7천 |
|---|
| 2026.08.20 | ₩47,100 | ₩47,100 | ₩45,700 | ₩46,650 | -0.96% | 2.5천 |
|---|
| 2026.08.19 | ₩45,300 | ₩46,750 | ₩44,900 | ₩46,750 | +3.20% | 4.1천 |
|---|
| 2026.08.18 | ₩47,900 | ₩47,900 | ₩45,200 | ₩46,700 | -2.51% | 3.9천 |
|---|
| 2026.08.14 | ₩47,250 | ₩47,900 | ₩46,600 | ₩47,900 | +1.38% | 3천 |
|---|
| 2026.08.13 | ₩47,850 | ₩47,900 | ₩46,700 | ₩47,300 | -1.15% | 4.7천 |
|---|
| 2026.08.12 | ₩47,350 | ₩47,850 | ₩47,150 | ₩47,300 | -0.11% | 5천 |
|---|
| 2026.08.11 | ₩47,200 | ₩47,900 | ₩46,700 | ₩47,350 | +0.32% | 4.8천 |
|---|
| 2026.08.10 | ₩46,200 | ₩47,400 | ₩45,250 | ₩47,250 | +2.27% | 6.3천 |
|---|
| 2026.08.07 | ₩45,900 | ₩46,400 | ₩45,200 | ₩45,900 | 0.00% | 6천 |
|---|
| 2026.08.06 | ₩43,950 | ₩46,800 | ₩43,950 | ₩45,900 | +4.44% | 1.5만 |
|---|
| 2026.08.05 | ₩44,350 | ₩45,250 | ₩43,900 | ₩44,850 | +1.13% | 8.6천 |
|---|
| 2026.08.04 | ₩42,750 | ₩44,100 | ₩42,650 | ₩43,400 | +1.52% | 8.4천 |
|---|
| 2026.08.03 | ₩43,200 | ₩44,400 | ₩42,000 | ₩42,800 | -0.93% | 1.7만 |
|---|
| 2026.07.31 | ₩52,100 | ₩52,100 | ₩44,050 | ₩44,300 | -14.97% | 18.2만 |
|---|
| 2026.07.30 | ₩37,400 | ₩41,250 | ₩37,400 | ₩40,150 | +7.35% | 9천 |
|---|
| 2026.07.29 | ₩42,250 | ₩43,100 | ₩37,750 | ₩39,150 | -7.34% | 1.2만 |
|---|
| 2026.07.28 | ₩44,250 | ₩44,250 | ₩41,000 | ₩42,250 | -4.52% | 5.2천 |
|---|
| 2026.07.27 | ₩43,650 | ₩44,300 | ₩42,800 | ₩43,900 | +0.57% | 3.5천 |
|---|
| 2026.07.24 | ₩44,050 | ₩44,650 | ₩42,600 | ₩43,850 | -0.45% | 2.6천 |
|---|
| 2026.07.23 | ₩43,750 | ₩44,150 | ₩42,550 | ₩44,050 | +0.69% | 3.3천 |
|---|
| 2026.07.22 | ₩43,950 | ₩44,100 | ₩42,400 | ₩43,200 | -1.71% | 4.5천 |
|---|
| 2026.07.21 | ₩42,700 | ₩43,950 | ₩41,950 | ₩43,200 | +1.17% | 2.8천 |
|---|
| 2026.07.20 | ₩44,200 | ₩44,700 | ₩41,700 | ₩43,200 | -2.26% | 3.4천 |
|---|
| 2026.07.16 | ₩43,900 | ₩44,750 | ₩42,900 | ₩43,800 | -0.23% | 3.3천 |
|---|
| 2026.07.15 | ₩43,650 | ₩43,950 | ₩43,000 | ₩43,950 | +0.69% | 3천 |
|---|
| 2026.07.14 | ₩42,250 | ₩43,000 | ₩41,450 | ₩42,850 | +1.42% | 9.2천 |
|---|
| 2026.07.13 | ₩45,200 | ₩45,250 | ₩42,550 | ₩43,650 | -3.43% | 5천 |
|---|
| 2026.07.10 | ₩43,900 | ₩45,300 | ₩43,600 | ₩44,650 | +1.71% | 8.8천 |
|---|
| 2026.07.09 | ₩42,750 | ₩44,500 | ₩42,200 | ₩43,900 | +2.69% | 1만 |
|---|
| 2026.07.08 | ₩45,900 | ₩45,950 | ₩43,100 | ₩44,000 | -4.14% | 5.5천 |
|---|
| 2026.07.07 | ₩45,950 | ₩47,900 | ₩44,300 | ₩45,950 | 0.00% | 5.9천 |
|---|
| 2026.07.06 | ₩47,350 | ₩47,950 | ₩45,050 | ₩45,950 | -2.96% | 3.2천 |
|---|
| 2026.07.03 | ₩45,850 | ₩46,900 | ₩44,400 | ₩45,700 | -0.33% | 3.4천 |
|---|
| 2026.07.02 | ₩46,600 | ₩48,100 | ₩45,300 | ₩45,850 | -1.61% | 5.9천 |
|---|
| 2026.07.01 | ₩47,050 | ₩48,500 | ₩46,950 | ₩47,050 | 0.00% | 4.5천 |
|---|
| 2026.06.30 | ₩47,450 | ₩47,950 | ₩46,600 | ₩47,750 | +0.63% | 5.6천 |
|---|
| 2026.06.29 | ₩44,150 | ₩47,450 | ₩43,300 | ₩47,200 | +6.91% | 7.3천 |
|---|
| 2026.06.26 | ₩46,050 | ₩46,050 | ₩42,300 | ₩44,150 | -4.13% | 1.4만 |
|---|
| 2026.06.25 | ₩46,100 | ₩47,200 | ₩46,050 | ₩46,500 | +0.87% | 6천 |
|---|
| 2026.06.24 | ₩46,900 | ₩48,300 | ₩45,550 | ₩47,000 | +0.21% | 9.6천 |
|---|
| 2026.06.23 | ₩50,000 | ₩50,100 | ₩46,850 | ₩46,900 | -6.20% | 1.2만 |
|---|
| 2026.06.22 | ₩51,000 | ₩51,100 | ₩49,550 | ₩50,000 | -1.96% | 6.8천 |
|---|
| 2026.06.19 | ₩53,200 | ₩53,300 | ₩50,400 | ₩51,400 | -3.38% | 6.7천 |
|---|
| 2026.06.18 | ₩53,800 | ₩54,000 | ₩52,400 | ₩53,200 | -1.12% | 6.1천 |
|---|
| 2026.06.17 | ₩54,000 | ₩54,800 | ₩53,500 | ₩53,800 | -0.37% | 4.1천 |
|---|
| 2026.06.16 | ₩53,800 | ₩54,800 | ₩53,400 | ₩54,000 | +0.37% | 6.2천 |
|---|
| 2026.06.15 | ₩54,200 | ₩54,500 | ₩53,200 | ₩54,000 | -0.37% | 8.7천 |
|---|
| 2026.06.12 | ₩50,700 | ₩53,500 | ₩50,700 | ₩52,700 | +3.94% | 9.2천 |
|---|
| 2026.06.11 | ₩50,300 | ₩50,400 | ₩49,000 | ₩50,200 | -0.20% | 7.7천 |
|---|
| 2026.06.10 | ₩50,200 | ₩51,400 | ₩49,250 | ₩50,300 | +0.20% | 11 |
|---|
| 2026.06.09 | ₩50,300 | ₩51,400 | ₩50,000 | ₩50,500 | +0.40% | 1만 |
|---|
| 2026.06.08 | ₩51,000 | ₩51,500 | ₩49,350 | ₩50,000 | -1.96% | 1.4만 |
|---|
| 2026.06.05 | ₩53,800 | ₩53,800 | ₩51,700 | ₩52,300 | -2.79% | 1.2만 |
|---|
| 2026.06.04 | ₩53,300 | ₩54,700 | ₩52,100 | ₩53,800 | +0.94% | 8.2천 |
|---|
| 2026.06.02 | ₩53,800 | ₩53,800 | ₩51,600 | ₩53,500 | -0.56% | 1.9만 |
|---|
| 2026.06.01 | ₩55,800 | ₩56,800 | ₩53,600 | ₩53,800 | -3.58% | 1.9만 |
|---|
| 2026.05.29 | ₩54,900 | ₩57,400 | ₩53,900 | ₩55,800 | +1.64% | 1.3만 |
|---|
| 2026.05.28 | ₩55,300 | ₩55,300 | ₩52,900 | ₩54,900 | -0.72% | 1.7만 |
|---|
| 2026.05.27 | ₩57,100 | ₩57,100 | ₩54,600 | ₩55,300 | -3.15% | 1.7만 |
|---|
| 2026.05.26 | ₩60,600 | ₩60,700 | ₩56,700 | ₩56,700 | -6.44% | 1.7만 |
|---|
| 2026.05.22 | ₩57,200 | ₩60,000 | ₩57,200 | ₩59,400 | +3.85% | 9.2천 |
|---|
| 2026.05.21 | ₩54,700 | ₩58,000 | ₩54,700 | ₩56,900 | +4.02% | 1.5만 |
|---|
| 2026.05.20 | ₩57,000 | ₩57,000 | ₩53,900 | ₩54,700 | -4.04% | 1.7만 |
|---|
| 2026.05.19 | ₩57,100 | ₩57,800 | ₩55,300 | ₩56,200 | -1.58% | 1.2만 |
|---|
| 2026.05.18 | ₩58,900 | ₩58,900 | ₩55,100 | ₩57,600 | -2.21% | 1.5만 |
|---|
| 2026.05.15 | ₩60,600 | ₩61,700 | ₩58,000 | ₩59,000 | -2.64% | 2만 |
|---|
| 2026.05.14 | ₩60,000 | ₩61,600 | ₩59,300 | ₩60,300 | +0.50% | 1.9만 |
|---|
| 2026.05.13 | ₩62,600 | ₩62,600 | ₩59,900 | ₩60,000 | -4.15% | 2.3만 |
|---|
| 2026.05.12 | ₩64,400 | ₩65,300 | ₩62,000 | ₩62,700 | -2.64% | 3.7만 |
|---|
| 2026.05.11 | ₩66,600 | ₩66,600 | ₩63,900 | ₩64,200 | -3.60% | 2.9만 |
|---|
| 2026.05.08 | ₩67,600 | ₩67,600 | ₩65,700 | ₩66,600 | -1.48% | 2.7만 |
|---|
| 2026.05.07 | ₩69,500 | ₩71,300 | ₩66,000 | ₩67,600 | -2.73% | 5.2만 |
|---|
| 2026.05.06 | ₩66,700 | ₩69,900 | ₩66,700 | ₩68,300 | +2.40% | 7.8만 |
|---|
| 2026.05.04 | ₩67,000 | ₩68,400 | ₩65,800 | ₩66,600 | -0.60% | 6.2만 |
|---|
| 2026.04.30 | ₩64,700 | ₩67,300 | ₩63,100 | ₩65,500 | +1.24% | 7.6만 |
|---|
| 2026.04.29 | ₩59,100 | ₩66,400 | ₩58,500 | ₩65,500 | +10.83% | 16.5만 |
|---|
| 2026.04.28 | ₩59,200 | ₩60,700 | ₩58,400 | ₩58,500 | -1.18% | 5.6만 |
|---|
| 2026.04.27 | ₩57,900 | ₩58,000 | ₩56,800 | ₩57,500 | -0.69% | 1.3만 |
|---|
| 2026.04.24 | ₩56,400 | ₩56,700 | ₩55,800 | ₩56,500 | +0.18% | 5.5천 |
|---|
| 2026.04.23 | ₩57,100 | ₩58,600 | ₩55,100 | ₩55,800 | -2.28% | 1.1만 |
|---|
| 2026.04.22 | ₩55,700 | ₩56,600 | ₩55,000 | ₩56,300 | +1.08% | 1.3만 |
|---|
| 2026.04.21 | ₩56,100 | ₩56,100 | ₩55,100 | ₩55,600 | -0.89% | 6.5천 |
|---|
| 2026.04.20 | ₩55,800 | ₩56,000 | ₩55,200 | ₩55,400 | -0.72% | 6.8천 |
|---|
| 2026.04.17 | ₩56,000 | ₩56,700 | ₩55,000 | ₩56,300 | +0.54% | 6.3천 |
|---|
| 2026.04.16 | ₩55,100 | ₩55,800 | ₩54,700 | ₩55,300 | +0.36% | 7.3천 |
|---|
| 2026.04.15 | ₩53,400 | ₩54,700 | ₩53,400 | ₩54,300 | +1.69% | 6.6천 |
|---|
| 2026.04.14 | ₩54,500 | ₩54,500 | ₩53,100 | ₩53,200 | -2.39% | 7.6천 |
|---|
| 2026.04.13 | ₩53,700 | ₩54,100 | ₩52,500 | ₩52,800 | -1.68% | 1만 |
|---|
| 2026.04.10 | ₩54,300 | ₩54,500 | ₩53,900 | ₩54,200 | -0.18% | 3.2천 |
|---|
| 2026.04.09 | ₩54,800 | ₩54,800 | ₩53,600 | ₩53,900 | -1.64% | 4.6천 |
|---|
| 2026.04.08 | ₩55,000 | ₩55,300 | ₩54,200 | ₩54,800 | -0.36% | 4.6천 |
|---|
| 2026.04.07 | ₩54,000 | ₩54,300 | ₩52,500 | ₩53,200 | -1.48% | 6.5천 |
|---|
| 2026.04.06 | ₩53,800 | ₩54,500 | ₩52,700 | ₩53,600 | -0.37% | 6.5천 |
|---|
| 2026.04.03 | ₩53,700 | ₩54,900 | ₩53,300 | ₩54,200 | +0.93% | 5.4천 |
|---|
| 2026.04.02 | ₩56,200 | ₩57,100 | ₩53,000 | ₩53,200 | -5.34% | 1.5만 |
|---|
| 2026.04.01 | ₩54,800 | ₩56,700 | ₩54,200 | ₩55,800 | +1.82% | 9.7천 |
|---|
| 2026.03.31 | ₩54,900 | ₩54,900 | ₩52,800 | ₩53,500 | -2.55% | 1.3만 |
|---|
| 2026.03.30 | ₩53,500 | ₩55,800 | ₩53,300 | ₩54,900 | +2.62% | 7.2천 |
|---|
| 2026.03.27 | ₩56,000 | ₩56,200 | ₩53,700 | ₩56,000 | 0.00% | 9.5천 |
|---|
| 2026.03.26 | ₩57,600 | ₩57,700 | ₩55,500 | ₩56,200 | -2.43% | 8.5천 |
|---|
| 2026.03.25 | ₩56,900 | ₩58,000 | ₩56,400 | ₩57,600 | +1.23% | 6.2천 |
|---|
| 2026.03.24 | ₩55,500 | ₩56,700 | ₩54,900 | ₩56,400 | +1.62% | 1.1만 |
|---|
| 2026.03.23 | ₩56,400 | ₩56,500 | ₩54,700 | ₩54,900 | -2.66% | 2.4만 |
|---|
| 2026.03.20 | ₩57,300 | ₩58,700 | ₩56,800 | ₩57,800 | +0.87% | 1.5만 |
|---|
| 2026.03.19 | ₩57,900 | ₩57,900 | ₩56,000 | ₩56,700 | -2.07% | 1.3만 |
|---|
| 2026.03.18 | ₩58,500 | ₩58,800 | ₩57,200 | ₩58,200 | -0.51% | 1.1만 |
|---|
| 2026.03.17 | ₩57,300 | ₩58,400 | ₩57,300 | ₩58,300 | +1.75% | 8.1천 |
|---|
| 2026.03.16 | ₩56,300 | ₩57,600 | ₩56,300 | ₩57,100 | +1.42% | 7.7천 |
|---|
| 2026.03.13 | ₩57,800 | ₩59,300 | ₩57,000 | ₩57,500 | -0.52% | 2만 |
|---|
| 2026.03.12 | ₩56,700 | ₩59,200 | ₩56,100 | ₩58,500 | +3.17% | 2.1만 |
|---|
| 2026.03.11 | ₩57,100 | ₩58,400 | ₩55,500 | ₩56,700 | -0.70% | 2.4만 |
|---|
| 2026.03.10 | ₩54,800 | ₩55,800 | ₩53,200 | ₩55,800 | +1.82% | 3만 |
|---|
| 2026.03.09 | ₩52,100 | ₩53,200 | ₩50,800 | ₩53,000 | +1.73% | 2.4만 |
|---|
| 2026.03.06 | ₩57,000 | ₩57,000 | ₩51,600 | ₩54,400 | -4.56% | 9.4만 |
|---|
| 2026.03.05 | ₩54,000 | ₩58,500 | ₩54,000 | ₩57,300 | +6.11% | 3만 |
|---|
| 2026.03.04 | ₩60,300 | ₩60,800 | ₩51,500 | ₩53,200 | -11.77% | 6.3만 |
|---|
| 2026.03.03 | ₩64,500 | ₩64,900 | ₩61,400 | ₩61,800 | -4.19% | 3.5만 |
|---|
| 2026.02.27 | ₩66,000 | ₩66,800 | ₩65,000 | ₩66,500 | +0.76% | 1.9만 |
|---|
| 2026.02.26 | ₩67,900 | ₩67,900 | ₩65,500 | ₩66,100 | -2.65% | 3.9만 |
|---|
| 2026.02.25 | ₩67,500 | ₩69,100 | ₩66,000 | ₩67,800 | +0.44% | 3.9만 |
|---|
| 2026.02.24 | ₩67,200 | ₩67,600 | ₩64,900 | ₩67,300 | +0.15% | 3.4만 |
|---|
| 2026.02.23 | ₩67,300 | ₩68,500 | ₩65,100 | ₩67,200 | -0.15% | 6.5만 |
|---|
| 2026.02.20 | ₩63,500 | ₩66,200 | ₩63,400 | ₩65,200 | +2.68% | 3.4만 |
|---|
| 2026.02.19 | ₩63,600 | ₩64,800 | ₩62,700 | ₩64,200 | +0.94% | 2.1만 |
|---|
| 2026.02.13 | ₩64,000 | ₩65,300 | ₩61,900 | ₩63,500 | -0.78% | 3.5만 |
|---|
| 2026.02.12 | ₩59,600 | ₩64,300 | ₩59,500 | ₩63,900 | +7.21% | 4.7만 |
|---|
| 2026.02.11 | ₩59,600 | ₩60,400 | ₩59,200 | ₩59,500 | -0.17% | 1.5만 |
|---|
| 2026.02.10 | ₩61,300 | ₩61,800 | ₩60,000 | ₩60,100 | -1.96% | 2.1만 |
|---|
| 2026.02.09 | ₩60,700 | ₩61,800 | ₩60,300 | ₩61,100 | +0.66% | 2.3만 |
|---|
| 2026.02.06 | ₩61,200 | ₩61,200 | ₩57,500 | ₩59,000 | -3.59% | 2.5만 |
|---|
| 2026.02.05 | ₩63,200 | ₩63,700 | ₩60,700 | ₩61,300 | -3.01% | 2.8만 |
|---|
| 2026.02.04 | ₩63,000 | ₩63,500 | ₩61,500 | ₩63,200 | +0.32% | 3.2만 |
|---|
| 2026.02.03 | ₩60,100 | ₩64,700 | ₩60,100 | ₩64,000 | +6.49% | 3.7만 |
|---|
| 2026.02.02 | ₩62,000 | ₩62,000 | ₩59,400 | ₩59,500 | -4.03% | 1.8만 |
|---|
| 2026.01.30 | ₩64,900 | ₩65,000 | ₩60,700 | ₩62,100 | -4.31% | 4만 |
|---|
| 2026.01.29 | ₩68,000 | ₩68,000 | ₩62,100 | ₩64,900 | -4.56% | 4.1만 |
|---|
| 2026.01.28 | ₩64,200 | ₩65,900 | ₩63,900 | ₩64,900 | +1.09% | 4.4만 |
|---|
| 2026.01.27 | ₩63,800 | ₩63,900 | ₩61,100 | ₩63,000 | -1.25% | 3.2만 |
|---|
| 2026.01.26 | ₩62,300 | ₩66,000 | ₩62,000 | ₩62,900 | +0.96% | 4만 |
|---|
| 2026.01.23 | ₩61,000 | ₩63,400 | ₩60,500 | ₩62,300 | +2.13% | 4.9만 |
|---|
| 2026.01.22 | ₩62,700 | ₩64,400 | ₩59,200 | ₩60,800 | -3.03% | 5.5만 |
|---|
| 2026.01.21 | ₩60,900 | ₩62,800 | ₩58,300 | ₩60,300 | -0.99% | 3만 |
|---|
| 2026.01.20 | ₩57,500 | ₩63,100 | ₩56,900 | ₩62,000 | +7.83% | 8.8만 |
|---|
| 2026.01.19 | ₩57,500 | ₩58,500 | ₩56,800 | ₩57,900 | +0.70% | 1.7만 |
|---|
| 2026.01.16 | ₩57,500 | ₩58,700 | ₩57,500 | ₩58,100 | +1.04% | 2.3만 |
|---|
| 2026.01.15 | ₩59,700 | ₩60,000 | ₩56,800 | ₩58,000 | -2.85% | 4.8만 |
|---|
| 2026.01.14 | ₩54,200 | ₩57,700 | ₩54,100 | ₩56,800 | +4.80% | 3.1만 |
|---|
| 2026.01.13 | ₩53,100 | ₩54,400 | ₩53,100 | ₩54,200 | +2.07% | 8.8천 |
|---|
| 2026.01.12 | ₩53,000 | ₩53,800 | ₩52,900 | ₩53,300 | +0.57% | 1.6만 |
|---|
| 2026.01.09 | ₩52,500 | ₩53,800 | ₩52,200 | ₩52,900 | +0.76% | 1만 |
|---|
| 2026.01.08 | ₩54,900 | ₩55,200 | ₩52,000 | ₩52,500 | -4.37% | 3.9만 |
|---|
| 2026.01.07 | ₩57,500 | ₩57,500 | ₩54,500 | ₩54,600 | -5.04% | 3만 |
|---|
| 2026.01.06 | ₩58,700 | ₩58,700 | ₩56,500 | ₩57,100 | -2.73% | 1.7만 |
|---|
| 2026.01.05 | ₩55,800 | ₩58,700 | ₩55,800 | ₩58,700 | +5.20% | 3.6만 |
|---|
| 2026.01.02 | ₩57,800 | ₩57,800 | ₩55,000 | ₩55,500 | -3.98% | 2.9만 |
|---|
| 2025.12.30 | ₩57,500 | ₩58,100 | ₩56,800 | ₩57,900 | +0.70% | 1만 |
|---|
| 2025.12.29 | ₩58,300 | ₩58,900 | ₩57,100 | ₩58,300 | 0.00% | 1.9만 |
|---|
| 2025.12.26 | ₩60,700 | ₩61,300 | ₩60,000 | ₩60,300 | -0.66% | 7천 |
|---|
| 2025.12.24 | ₩61,100 | ₩61,200 | ₩60,000 | ₩60,500 | -0.98% | 9.2천 |
|---|
| 2025.12.23 | ₩63,600 | ₩63,600 | ₩60,300 | ₩60,900 | -4.25% | 1.5만 |
|---|
| 2025.12.22 | ₩63,400 | ₩64,100 | ₩62,500 | ₩63,300 | -0.16% | 7.2천 |
|---|
| 2025.12.19 | ₩63,200 | ₩63,500 | ₩61,800 | ₩63,000 | -0.32% | 8.2천 |
|---|
| 2025.12.18 | ₩63,500 | ₩63,700 | ₩62,500 | ₩63,100 | -0.63% | 6.4천 |
|---|
| 2025.12.17 | ₩64,300 | ₩64,300 | ₩62,900 | ₩63,800 | -0.78% | 5.3천 |
|---|
| 2025.12.16 | ₩64,100 | ₩64,900 | ₩63,600 | ₩63,600 | -0.78% | 1.1만 |
|---|
| 2025.12.15 | ₩64,700 | ₩65,600 | ₩64,000 | ₩64,800 | +0.15% | 5.3천 |
|---|
| 2025.12.12 | ₩64,700 | ₩66,000 | ₩64,500 | ₩65,700 | +1.55% | 9.5천 |
|---|
| 2025.12.11 | ₩64,000 | ₩65,500 | ₩63,900 | ₩64,400 | +0.63% | 1.1만 |
|---|
| 2025.12.10 | ₩64,000 | ₩64,100 | ₩62,700 | ₩63,800 | -0.31% | 5.7천 |
|---|
| 2025.12.09 | ₩64,400 | ₩64,400 | ₩63,300 | ₩63,600 | -1.24% | 4.3천 |
|---|
| 2025.12.08 | ₩64,500 | ₩64,900 | ₩63,900 | ₩64,100 | -0.62% | 8.8천 |
|---|
| 2025.12.05 | ₩65,200 | ₩66,400 | ₩64,300 | ₩65,000 | -0.31% | 7.4천 |
|---|
| 2025.12.04 | ₩66,000 | ₩66,300 | ₩64,400 | ₩65,000 | -1.52% | 1.1만 |
|---|
| 2025.12.03 | ₩64,100 | ₩65,900 | ₩63,400 | ₩65,100 | +1.56% | 1.8만 |
|---|
| 2025.12.02 | ₩62,600 | ₩63,500 | ₩62,200 | ₩63,500 | +1.44% | 6.4천 |
|---|
| 2025.12.01 | ₩63,300 | ₩63,700 | ₩62,100 | ₩62,500 | -1.26% | 9.3천 |
|---|
| 2025.11.28 | ₩64,100 | ₩64,100 | ₩62,200 | ₩62,600 | -2.34% | 1.3만 |
|---|
| 2025.11.27 | ₩64,800 | ₩66,600 | ₩63,000 | ₩63,100 | -2.62% | 1.6만 |
|---|
| 2025.11.26 | ₩64,900 | ₩65,000 | ₩63,300 | ₩65,000 | +0.15% | 1.4만 |
|---|
| 2025.11.25 | ₩66,300 | ₩66,700 | ₩63,500 | ₩63,500 | -4.22% | 2.3만 |
|---|
| 2025.11.24 | ₩66,900 | ₩67,200 | ₩65,200 | ₩66,000 | -1.35% | 1.6만 |
|---|
| 2025.11.21 | ₩65,300 | ₩66,100 | ₩64,100 | ₩65,300 | 0.00% | 1.3만 |
|---|
| 2025.11.20 | ₩67,200 | ₩69,700 | ₩66,000 | ₩67,900 | +1.04% | 3.9만 |
|---|
| 2025.11.19 | ₩67,000 | ₩67,700 | ₩64,000 | ₩65,200 | -2.69% | 4.7만 |
|---|
| 2025.11.18 | ₩65,300 | ₩65,600 | ₩62,800 | ₩62,800 | -3.83% | 2.4만 |
|---|
| 2025.11.17 | ₩66,100 | ₩67,100 | ₩65,000 | ₩65,700 | -0.61% | 1.2만 |
|---|
| 2025.11.14 | ₩68,200 | ₩68,200 | ₩64,700 | ₩64,700 | -5.13% | 3만 |
|---|
| 2025.11.13 | ₩70,200 | ₩71,400 | ₩69,500 | ₩70,000 | -0.28% | 3.6만 |
|---|
| 2025.11.12 | ₩69,500 | ₩71,600 | ₩67,100 | ₩71,400 | +2.73% | 5.2만 |
|---|
| 2025.11.11 | ₩73,900 | ₩74,000 | ₩68,500 | ₩70,000 | -5.28% | 13.1만 |
|---|
| 2025.11.10 | ₩64,800 | ₩75,400 | ₩64,800 | ₩71,300 | +10.03% | 33.7만 |
|---|
| 2025.11.07 | ₩61,400 | ₩63,000 | ₩60,000 | ₩61,200 | -0.33% | 1.6만 |
|---|
| 2025.11.06 | ₩60,500 | ₩64,500 | ₩59,400 | ₩63,400 | +4.79% | 3.9만 |
|---|
| 2025.11.05 | ₩60,200 | ₩60,300 | ₩57,200 | ₩59,900 | -0.50% | 2.1만 |
|---|
| 2025.11.04 | ₩62,800 | ₩65,000 | ₩61,000 | ₩61,700 | -1.75% | 2.7만 |
|---|
| 2025.11.03 | ₩59,000 | ₩64,900 | ₩58,600 | ₩64,500 | +9.32% | 4.9만 |
|---|
| 2025.10.31 | ₩59,700 | ₩59,700 | ₩57,600 | ₩58,200 | -2.51% | 9.7천 |
|---|
| 2025.10.30 | ₩60,400 | ₩60,600 | ₩58,800 | ₩59,200 | -1.99% | 1.6만 |
|---|
| 2025.10.29 | ₩60,600 | ₩60,900 | ₩59,500 | ₩60,400 | -0.33% | 2.3만 |
|---|
| 2025.10.28 | ₩62,000 | ₩62,800 | ₩60,100 | ₩60,800 | -1.94% | 1.4만 |
|---|
| 2025.10.27 | ₩61,500 | ₩63,500 | ₩61,400 | ₩62,500 | +1.63% | 2만 |
|---|
| 2025.10.24 | ₩61,400 | ₩61,500 | ₩59,900 | ₩61,200 | -0.33% | 1.1만 |
|---|
| 2025.10.23 | ₩60,300 | ₩61,800 | ₩59,900 | ₩60,300 | 0.00% | 7.2천 |
|---|
| 2025.10.22 | ₩60,300 | ₩62,000 | ₩58,600 | ₩61,300 | +1.66% | 1.4만 |
|---|
| 2025.10.21 | ₩60,100 | ₩61,400 | ₩59,500 | ₩60,300 | +0.33% | 1.2만 |
|---|
| 2025.10.20 | ₩58,800 | ₩60,300 | ₩58,100 | ₩60,200 | +2.38% | 8.6천 |
|---|
| 2025.10.17 | ₩60,000 | ₩60,800 | ₩58,800 | ₩58,800 | -2.00% | 7.9천 |
|---|
| 2025.10.16 | ₩59,800 | ₩62,300 | ₩59,600 | ₩60,500 | +1.17% | 2.2만 |
|---|
| 2025.10.15 | ₩57,100 | ₩59,300 | ₩56,800 | ₩59,200 | +3.68% | 1.1만 |
|---|
| 2025.10.14 | ₩56,000 | ₩58,500 | ₩55,500 | ₩56,600 | +1.07% | 1.7만 |
|---|
| 2025.10.13 | ₩55,100 | ₩56,800 | ₩54,500 | ₩56,000 | +1.63% | 8.7천 |
|---|
| 2025.10.10 | ₩59,400 | ₩59,400 | ₩57,200 | ₩57,400 | -3.37% | 1.2만 |
|---|