시장 데이터를 불러오는 중
전체 종목
만호제강 과거 주가
001080.KS · KOSPI
주요 제품·사업: 와이어로프,합성섬유로프,특수강선 제조,수출,임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001080.KS · KOSPI
주요 제품·사업: 와이어로프,합성섬유로프,특수강선 제조,수출,임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,830 | ₩3,970 | ₩3,815 | ₩3,900 | +1.83% | 1.4만 |
| 2026.10.07 | ₩4,050 | ₩4,050 | ₩3,790 | ₩3,865 | -4.57% | 3.4만 |
| 2026.10.06 | ₩4,000 | ₩4,105 | ₩3,935 | ₩3,935 | -1.63% | 11.1만 |
| 2026.10.02 | ₩3,855 | ₩4,090 | ₩3,855 | ₩4,000 | +3.76% | 3.1만 |
| 2026.10.01 | ₩4,120 | ₩4,130 | ₩3,765 | ₩3,880 | -5.83% | 5.7만 |
| 2026.09.30 | ₩4,025 | ₩4,130 | ₩3,760 | ₩3,940 | -2.11% | 7만 |
| 2026.09.29 | ₩3,675 | ₩3,950 | ₩3,635 | ₩3,890 | +5.85% | 2.2만 |
| 2026.09.28 | ₩3,670 | ₩3,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,660 |
| ₩3,675 |
| +0.14% |
| 1.5만 |
| 2026.09.23 | ₩3,825 | ₩3,830 | ₩3,705 | ₩3,705 | -3.14% | 9.2천 |
|---|
| 2026.09.22 | ₩3,870 | ₩3,870 | ₩3,740 | ₩3,770 | -2.58% | 1.1만 |
|---|
| 2026.09.21 | ₩3,910 | ₩3,980 | ₩3,755 | ₩3,790 | -3.07% | 3.2만 |
|---|
| 2026.09.18 | ₩4,000 | ₩4,000 | ₩3,885 | ₩3,940 | -1.50% | 2.4만 |
|---|
| 2026.09.17 | ₩3,845 | ₩4,015 | ₩3,770 | ₩3,935 | +2.34% | 9.4만 |
|---|
| 2026.09.16 | ₩3,755 | ₩4,150 | ₩3,595 | ₩3,845 | +2.40% | 10.7만 |
|---|
| 2026.09.15 | ₩3,795 | ₩3,795 | ₩3,605 | ₩3,630 | -4.35% | 4.3만 |
|---|
| 2026.09.14 | ₩3,885 | ₩3,885 | ₩3,570 | ₩3,795 | -2.32% | 7.3만 |
|---|
| 2026.09.11 | ₩4,070 | ₩4,080 | ₩3,980 | ₩4,000 | -1.72% | 10만 |
|---|
| 2026.09.10 | ₩3,950 | ₩4,050 | ₩3,930 | ₩4,005 | +1.39% | 5.7만 |
|---|
| 2026.09.09 | ₩3,945 | ₩3,990 | ₩3,925 | ₩3,950 | +0.13% | 9.7천 |
|---|
| 2026.09.08 | ₩4,000 | ₩4,080 | ₩3,925 | ₩3,945 | -1.38% | 3만 |
|---|
| 2026.09.07 | ₩4,005 | ₩4,040 | ₩4,000 | ₩4,000 | -0.12% | 2.3만 |
|---|
| 2026.09.04 | ₩3,985 | ₩4,100 | ₩3,915 | ₩4,010 | +0.63% | 8.6만 |
|---|
| 2026.09.03 | ₩4,020 | ₩4,145 | ₩3,980 | ₩3,990 | -0.75% | 3만 |
|---|
| 2026.09.02 | ₩4,120 | ₩4,120 | ₩3,955 | ₩3,980 | -3.40% | 2만 |
|---|
| 2026.09.01 | ₩4,015 | ₩4,180 | ₩3,985 | ₩4,055 | +1.00% | 4.3만 |
|---|
| 2026.08.31 | ₩4,030 | ₩4,055 | ₩3,915 | ₩4,015 | -0.37% | 4.4만 |
|---|
| 2026.08.28 | ₩4,150 | ₩4,150 | ₩3,950 | ₩4,000 | -3.61% | 1.3만 |
|---|
| 2026.08.27 | ₩3,955 | ₩4,090 | ₩3,955 | ₩3,990 | +0.88% | 1.5만 |
|---|
| 2026.08.26 | ₩4,050 | ₩4,245 | ₩3,955 | ₩3,955 | -2.35% | 1.1만 |
|---|
| 2026.08.25 | ₩3,975 | ₩4,105 | ₩3,975 | ₩4,085 | +2.77% | 1.1만 |
|---|
| 2026.08.24 | ₩4,045 | ₩4,085 | ₩3,975 | ₩3,975 | -1.73% | 1.5만 |
|---|
| 2026.08.21 | ₩4,005 | ₩4,045 | ₩3,935 | ₩4,045 | +1.00% | 1.6만 |
|---|
| 2026.08.20 | ₩4,010 | ₩4,080 | ₩3,845 | ₩4,015 | +0.12% | 4.1만 |
|---|
| 2026.08.19 | ₩4,095 | ₩4,120 | ₩3,930 | ₩3,980 | -2.81% | 1.9만 |
|---|
| 2026.08.18 | ₩4,270 | ₩4,290 | ₩3,920 | ₩4,220 | -1.17% | 1.9만 |
|---|
| 2026.08.14 | ₩4,035 | ₩4,690 | ₩3,975 | ₩4,245 | +5.20% | 20.5만 |
|---|
| 2026.08.13 | ₩4,100 | ₩4,270 | ₩3,950 | ₩4,035 | -1.59% | 7.4만 |
|---|
| 2026.08.12 | ₩3,980 | ₩4,075 | ₩3,905 | ₩3,980 | 0.00% | 6.6천 |
|---|
| 2026.08.11 | ₩4,090 | ₩4,280 | ₩3,955 | ₩3,980 | -2.69% | 2.9만 |
|---|
| 2026.08.10 | ₩3,970 | ₩4,110 | ₩3,970 | ₩4,090 | +3.02% | 2.8천 |
|---|
| 2026.08.07 | ₩4,040 | ₩4,105 | ₩3,915 | ₩3,970 | -1.73% | 1.2만 |
|---|
| 2026.08.06 | ₩4,085 | ₩4,100 | ₩3,970 | ₩4,035 | -1.22% | 5.2천 |
|---|
| 2026.08.05 | ₩3,900 | ₩4,025 | ₩3,850 | ₩4,025 | +3.21% | 5.4천 |
|---|
| 2026.08.04 | ₩3,840 | ₩3,930 | ₩3,720 | ₩3,930 | +2.34% | 1.3만 |
|---|
| 2026.08.03 | ₩3,820 | ₩3,970 | ₩3,820 | ₩3,880 | +1.57% | 7.1천 |
|---|
| 2026.07.31 | ₩4,045 | ₩4,300 | ₩3,860 | ₩3,900 | -3.58% | 5.1만 |
|---|
| 2026.07.30 | ₩3,985 | ₩4,015 | ₩3,885 | ₩3,910 | -1.88% | 2.5만 |
|---|
| 2026.07.29 | ₩4,040 | ₩4,170 | ₩3,895 | ₩4,015 | -0.62% | 3만 |
|---|
| 2026.07.28 | ₩4,275 | ₩4,280 | ₩3,875 | ₩4,040 | -5.50% | 2.7만 |
|---|
| 2026.07.27 | ₩4,180 | ₩4,405 | ₩3,920 | ₩4,100 | -1.91% | 3만 |
|---|
| 2026.07.24 | ₩4,015 | ₩4,145 | ₩3,940 | ₩4,025 | +0.25% | 1.2만 |
|---|
| 2026.07.23 | ₩4,285 | ₩4,285 | ₩3,960 | ₩4,015 | -6.30% | 32.5만 |
|---|
| 2026.07.22 | ₩4,005 | ₩4,325 | ₩3,965 | ₩4,035 | +0.75% | 7.8천 |
|---|
| 2026.07.21 | ₩4,010 | ₩4,200 | ₩3,875 | ₩4,040 | +0.75% | 8.6천 |
|---|
| 2026.07.20 | ₩4,495 | ₩4,495 | ₩4,000 | ₩4,040 | -10.12% | 1.4만 |
|---|
| 2026.07.16 | ₩4,390 | ₩4,470 | ₩4,100 | ₩4,210 | -4.10% | 2.3만 |
|---|
| 2026.07.15 | ₩4,085 | ₩4,360 | ₩4,050 | ₩4,220 | +3.30% | 2.8만 |
|---|
| 2026.07.14 | ₩4,280 | ₩4,280 | ₩4,110 | ₩4,115 | -3.86% | 1.3만 |
|---|
| 2026.07.13 | ₩4,450 | ₩4,450 | ₩4,160 | ₩4,310 | -3.15% | 4.6만 |
|---|
| 2026.07.10 | ₩4,605 | ₩4,795 | ₩4,350 | ₩4,350 | -5.54% | 5.3만 |
|---|
| 2026.07.09 | ₩4,540 | ₩4,770 | ₩4,435 | ₩4,610 | +1.54% | 3.3만 |
|---|
| 2026.07.08 | ₩4,665 | ₩4,860 | ₩4,350 | ₩4,585 | -1.71% | 3.2만 |
|---|
| 2026.07.07 | ₩4,685 | ₩4,870 | ₩4,530 | ₩4,700 | +0.32% | 4.5천 |
|---|
| 2026.07.06 | ₩4,645 | ₩4,960 | ₩4,615 | ₩4,680 | +0.75% | 6.5천 |
|---|
| 2026.07.03 | ₩4,995 | ₩4,995 | ₩4,495 | ₩4,685 | -6.21% | 4.2만 |
|---|
| 2026.07.02 | ₩4,440 | ₩5,250 | ₩4,440 | ₩4,695 | +5.74% | 7.2만 |
|---|
| 2026.07.01 | ₩4,980 | ₩4,980 | ₩4,545 | ₩4,675 | -6.12% | 2.1만 |
|---|
| 2026.06.30 | ₩4,130 | ₩4,800 | ₩4,070 | ₩4,630 | +12.11% | 4.8만 |
|---|
| 2026.06.29 | ₩3,820 | ₩4,140 | ₩3,695 | ₩4,130 | +8.12% | 1.6만 |
|---|
| 2026.06.26 | ₩4,400 | ₩4,400 | ₩3,750 | ₩3,820 | -13.18% | 2.9만 |
|---|
| 2026.06.25 | ₩4,135 | ₩4,155 | ₩3,890 | ₩3,915 | -5.32% | 56.8만 |
|---|
| 2026.06.24 | ₩4,150 | ₩4,150 | ₩3,720 | ₩3,875 | -6.63% | 2.4만 |
|---|
| 2026.06.23 | ₩4,000 | ₩4,175 | ₩3,800 | ₩3,800 | -5.00% | 1.1만 |
|---|
| 2026.06.22 | ₩4,145 | ₩4,145 | ₩3,950 | ₩3,950 | -4.70% | 1.3만 |
|---|
| 2026.06.19 | ₩4,250 | ₩4,260 | ₩4,050 | ₩4,125 | -2.94% | 1.6만 |
|---|
| 2026.06.18 | ₩4,295 | ₩4,465 | ₩4,240 | ₩4,240 | -1.28% | 1.3만 |
|---|
| 2026.06.17 | ₩4,255 | ₩4,410 | ₩4,205 | ₩4,300 | +1.06% | 1.7만 |
|---|
| 2026.06.16 | ₩4,340 | ₩4,365 | ₩4,200 | ₩4,200 | -3.23% | 9.1천 |
|---|
| 2026.06.15 | ₩4,430 | ₩4,580 | ₩4,195 | ₩4,330 | -2.26% | 12.5만 |
|---|
| 2026.06.12 | ₩4,040 | ₩4,280 | ₩4,040 | ₩4,260 | +5.45% | 1.4만 |
|---|
| 2026.06.11 | ₩4,425 | ₩4,425 | ₩3,985 | ₩4,040 | -8.70% | 4만 |
|---|
| 2026.06.10 | ₩4,705 | ₩4,705 | ₩4,380 | ₩4,420 | -6.06% | 1.1만 |
|---|
| 2026.06.09 | ₩4,475 | ₩4,800 | ₩4,350 | ₩4,710 | +5.25% | 37.8만 |
|---|
| 2026.06.08 | ₩4,580 | ₩4,580 | ₩4,275 | ₩4,430 | -3.28% | 2.2만 |
|---|
| 2026.06.05 | ₩4,930 | ₩4,930 | ₩4,545 | ₩4,600 | -6.69% | 1.9만 |
|---|
| 2026.06.04 | ₩4,710 | ₩4,950 | ₩4,655 | ₩4,770 | +1.27% | 2.4만 |
|---|
| 2026.06.02 | ₩4,715 | ₩4,860 | ₩4,510 | ₩4,700 | -0.32% | 3.2만 |
|---|
| 2026.06.01 | ₩5,180 | ₩5,180 | ₩4,715 | ₩4,715 | -8.98% | 4.9만 |
|---|
| 2026.05.29 | ₩4,985 | ₩5,160 | ₩4,850 | ₩5,070 | +1.71% | 5만 |
|---|
| 2026.05.28 | ₩4,960 | ₩5,190 | ₩4,890 | ₩4,985 | +0.50% | 4.3만 |
|---|
| 2026.05.27 | ₩5,200 | ₩5,310 | ₩5,000 | ₩5,000 | -3.85% | 4만 |
|---|
| 2026.05.26 | ₩5,260 | ₩5,360 | ₩5,080 | ₩5,290 | +0.57% | 4.4만 |
|---|
| 2026.05.22 | ₩5,030 | ₩5,240 | ₩5,000 | ₩5,180 | +2.98% | 4.3만 |
|---|
| 2026.05.21 | ₩5,110 | ₩5,200 | ₩5,000 | ₩5,020 | -1.76% | 2.9만 |
|---|
| 2026.05.20 | ₩4,865 | ₩5,150 | ₩4,865 | ₩5,100 | +4.83% | 5.5만 |
|---|
| 2026.05.19 | ₩5,180 | ₩5,210 | ₩4,860 | ₩4,955 | -4.34% | 5.8만 |
|---|
| 2026.05.18 | ₩5,800 | ₩5,800 | ₩4,905 | ₩5,050 | -12.93% | 14.3만 |
|---|
| 2026.05.15 | ₩5,520 | ₩5,950 | ₩5,360 | ₩5,800 | +5.07% | 11.9만 |
|---|
| 2026.05.14 | ₩6,170 | ₩6,170 | ₩5,260 | ₩5,520 | -10.53% | 14.4만 |
|---|
| 2026.05.13 | ₩5,220 | ₩6,240 | ₩5,220 | ₩6,170 | +18.20% | 45.2만 |
|---|
| 2026.05.12 | ₩4,990 | ₩5,220 | ₩4,970 | ₩5,220 | +4.61% | 6.5만 |
|---|
| 2026.05.11 | ₩5,110 | ₩5,250 | ₩4,990 | ₩4,990 | -2.35% | 6.2만 |
|---|
| 2026.05.08 | ₩5,190 | ₩5,300 | ₩5,000 | ₩5,100 | -1.73% | 5.6만 |
|---|
| 2026.05.07 | ₩5,150 | ₩5,170 | ₩4,990 | ₩5,050 | -1.94% | 3.1만 |
|---|
| 2026.05.06 | ₩5,150 | ₩5,230 | ₩4,870 | ₩5,150 | 0.00% | 8.6만 |
|---|
| 2026.05.04 | ₩5,260 | ₩5,260 | ₩5,100 | ₩5,160 | -1.90% | 5.8만 |
|---|
| 2026.04.30 | ₩5,220 | ₩5,300 | ₩5,090 | ₩5,300 | +1.53% | 3.1만 |
|---|
| 2026.04.29 | ₩5,400 | ₩5,400 | ₩5,080 | ₩5,330 | -1.30% | 6.8만 |
|---|
| 2026.04.28 | ₩5,130 | ₩5,450 | ₩5,060 | ₩5,330 | +3.90% | 7.8만 |
|---|
| 2026.04.27 | ₩5,190 | ₩5,200 | ₩5,040 | ₩5,130 | -1.16% | 3.8만 |
|---|
| 2026.04.24 | ₩5,070 | ₩5,200 | ₩5,050 | ₩5,190 | +2.37% | 1.2만 |
|---|
| 2026.04.23 | ₩5,100 | ₩5,230 | ₩5,080 | ₩5,090 | -0.20% | 2.3만 |
|---|
| 2026.04.22 | ₩5,170 | ₩5,190 | ₩5,060 | ₩5,070 | -1.93% | 1.7만 |
|---|
| 2026.04.21 | ₩5,130 | ₩5,240 | ₩5,100 | ₩5,170 | +0.78% | 2.5만 |
|---|
| 2026.04.20 | ₩5,200 | ₩5,200 | ₩5,050 | ₩5,090 | -2.12% | 2.6만 |
|---|
| 2026.04.17 | ₩5,390 | ₩5,390 | ₩5,100 | ₩5,240 | -2.78% | 2.2만 |
|---|
| 2026.04.16 | ₩5,310 | ₩5,490 | ₩5,250 | ₩5,290 | -0.38% | 4.1만 |
|---|
| 2026.04.15 | ₩5,080 | ₩5,310 | ₩5,020 | ₩5,290 | +4.13% | 3.2만 |
|---|
| 2026.04.14 | ₩5,100 | ₩5,190 | ₩5,030 | ₩5,080 | -0.39% | 2.5만 |
|---|
| 2026.04.13 | ₩5,140 | ₩5,270 | ₩5,000 | ₩5,150 | +0.19% | 2.7만 |
|---|
| 2026.04.10 | ₩5,000 | ₩5,200 | ₩5,000 | ₩5,200 | +4.00% | 3.2만 |
|---|
| 2026.04.09 | ₩5,000 | ₩5,060 | ₩4,990 | ₩5,060 | +1.20% | 1.4만 |
|---|
| 2026.04.08 | ₩5,120 | ₩5,170 | ₩4,980 | ₩5,010 | -2.15% | 3.3만 |
|---|
| 2026.04.07 | ₩5,060 | ₩5,270 | ₩4,950 | ₩5,080 | +0.40% | 3만 |
|---|
| 2026.04.06 | ₩5,210 | ₩5,280 | ₩4,995 | ₩5,090 | -2.30% | 1.7만 |
|---|
| 2026.04.03 | ₩5,320 | ₩5,320 | ₩5,080 | ₩5,190 | -2.44% | 3.8만 |
|---|
| 2026.04.02 | ₩5,600 | ₩5,690 | ₩5,040 | ₩5,080 | -9.29% | 6만 |
|---|
| 2026.04.01 | ₩5,400 | ₩5,640 | ₩5,120 | ₩5,600 | +3.70% | 7.6만 |
|---|
| 2026.03.31 | ₩4,960 | ₩5,430 | ₩4,880 | ₩5,290 | +6.65% | 6.4만 |
|---|
| 2026.03.30 | ₩5,140 | ₩5,160 | ₩4,710 | ₩5,020 | -2.33% | 7만 |
|---|
| 2026.03.27 | ₩5,230 | ₩5,350 | ₩5,000 | ₩5,230 | 0.00% | 8.1만 |
|---|
| 2026.03.26 | ₩5,190 | ₩5,630 | ₩4,995 | ₩5,230 | +0.77% | 28.8만 |
|---|
| 2026.03.25 | ₩5,000 | ₩5,210 | ₩4,850 | ₩4,995 | -0.10% | 5.3만 |
|---|
| 2026.03.24 | ₩4,950 | ₩4,995 | ₩4,770 | ₩4,940 | -0.20% | 2.7만 |
|---|
| 2026.03.23 | ₩4,860 | ₩5,000 | ₩4,555 | ₩4,745 | -2.37% | 77.4만 |
|---|
| 2026.03.20 | ₩4,915 | ₩5,060 | ₩4,860 | ₩4,860 | -1.12% | 4.9만 |
|---|
| 2026.03.19 | ₩4,940 | ₩5,160 | ₩4,900 | ₩4,915 | -0.51% | 4.5만 |
|---|
| 2026.03.18 | ₩4,925 | ₩5,000 | ₩4,845 | ₩4,940 | +0.30% | 4.7만 |
|---|
| 2026.03.17 | ₩4,840 | ₩5,040 | ₩4,840 | ₩4,915 | +1.55% | 5.4만 |
|---|
| 2026.03.16 | ₩4,900 | ₩5,040 | ₩4,820 | ₩4,915 | +0.31% | 5.8만 |
|---|
| 2026.03.13 | ₩5,000 | ₩5,030 | ₩4,700 | ₩5,020 | +0.40% | 5.9만 |
|---|
| 2026.03.12 | ₩5,360 | ₩5,400 | ₩4,830 | ₩5,000 | -6.72% | 20.3만 |
|---|
| 2026.03.11 | ₩5,490 | ₩6,170 | ₩5,230 | ₩5,360 | -2.37% | 60.2만 |
|---|
| 2026.03.10 | ₩5,150 | ₩5,650 | ₩5,000 | ₩5,380 | +4.47% | 15.5만 |
|---|
| 2026.03.09 | ₩4,950 | ₩5,900 | ₩4,950 | ₩5,010 | +1.21% | 23.3만 |
|---|
| 2026.03.06 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩5,440 | ₩5,440 | ₩5,440 | ₩5,440 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩5,350 | ₩5,490 | ₩5,340 | ₩5,440 | +1.68% | 19.3만 |
|---|
| 2026.02.13 | ₩5,180 | ₩5,320 | ₩5,090 | ₩5,200 | +0.39% | 9.3만 |
|---|
| 2026.02.12 | ₩5,180 | ₩5,480 | ₩5,080 | ₩5,180 | 0.00% | 20.8만 |
|---|
| 2026.02.11 | ₩5,370 | ₩5,370 | ₩5,070 | ₩5,190 | -3.35% | 7.8만 |
|---|
| 2026.02.10 | ₩5,020 | ₩5,150 | ₩4,980 | ₩5,100 | +1.59% | 21.6만 |
|---|
| 2026.02.09 | ₩5,040 | ₩5,190 | ₩4,990 | ₩5,010 | -0.60% | 18.4만 |
|---|
| 2026.02.06 | ₩5,200 | ₩5,320 | ₩4,905 | ₩5,070 | -2.50% | 8.8만 |
|---|
| 2026.02.05 | ₩5,130 | ₩5,320 | ₩5,020 | ₩5,060 | -1.36% | 5.7만 |
|---|
| 2026.02.04 | ₩5,170 | ₩5,210 | ₩5,030 | ₩5,130 | -0.77% | 2.2만 |
|---|
| 2026.02.03 | ₩5,050 | ₩5,180 | ₩4,955 | ₩5,170 | +2.38% | 3.3만 |
|---|
| 2026.02.02 | ₩5,220 | ₩5,220 | ₩4,910 | ₩5,050 | -3.26% | 4.1만 |
|---|
| 2026.01.30 | ₩5,080 | ₩5,180 | ₩4,960 | ₩5,040 | -0.79% | 4.5만 |
|---|
| 2026.01.29 | ₩5,250 | ₩5,270 | ₩4,985 | ₩5,000 | -4.76% | 5.6만 |
|---|
| 2026.01.28 | ₩5,120 | ₩5,300 | ₩5,010 | ₩5,300 | +3.52% | 3.6만 |
|---|
| 2026.01.27 | ₩5,050 | ₩5,240 | ₩4,955 | ₩5,150 | +1.98% | 2.7만 |
|---|
| 2026.01.26 | ₩5,650 | ₩5,650 | ₩5,030 | ₩5,110 | -9.56% | 8.1만 |
|---|
| 2026.01.23 | ₩4,980 | ₩5,380 | ₩4,970 | ₩5,350 | +7.43% | 17.8만 |
|---|
| 2026.01.22 | ₩4,910 | ₩5,190 | ₩4,910 | ₩5,000 | +1.83% | 17.4만 |
|---|
| 2026.01.21 | ₩4,630 | ₩4,945 | ₩4,560 | ₩4,910 | +6.05% | 20만 |
|---|
| 2026.01.20 | ₩4,560 | ₩4,750 | ₩4,450 | ₩4,665 | +2.30% | 4.3만 |
|---|
| 2026.01.19 | ₩4,580 | ₩4,675 | ₩4,400 | ₩4,595 | +0.33% | 5.1만 |
|---|
| 2026.01.16 | ₩4,130 | ₩4,650 | ₩3,880 | ₩4,500 | +8.96% | 25.5만 |
|---|
| 2026.01.15 | ₩4,095 | ₩4,140 | ₩4,005 | ₩4,130 | +0.85% | 1.6만 |
|---|
| 2026.01.14 | ₩4,210 | ₩4,240 | ₩4,005 | ₩4,130 | -1.90% | 9.3만 |
|---|
| 2026.01.13 | ₩4,270 | ₩4,315 | ₩4,145 | ₩4,260 | -0.23% | 3만 |
|---|
| 2026.01.12 | ₩4,375 | ₩4,460 | ₩4,160 | ₩4,300 | -1.71% | 3.8만 |
|---|
| 2026.01.09 | ₩4,210 | ₩4,500 | ₩4,200 | ₩4,375 | +3.92% | 4.2만 |
|---|
| 2026.01.08 | ₩4,205 | ₩4,370 | ₩4,005 | ₩4,210 | +0.12% | 7.5만 |
|---|
| 2026.01.07 | ₩4,390 | ₩4,390 | ₩4,200 | ₩4,205 | -4.21% | 3.4만 |
|---|
| 2026.01.06 | ₩4,490 | ₩4,490 | ₩4,255 | ₩4,415 | -1.67% | 2.4만 |
|---|
| 2026.01.05 | ₩4,370 | ₩4,440 | ₩4,330 | ₩4,430 | +1.37% | 2.2만 |
|---|
| 2026.01.02 | ₩4,370 | ₩4,405 | ₩4,240 | ₩4,405 | +0.80% | 5.3만 |
|---|
| 2025.12.30 | ₩4,400 | ₩4,410 | ₩4,315 | ₩4,370 | -0.68% | 1.4만 |
|---|
| 2025.12.29 | ₩4,305 | ₩4,500 | ₩4,270 | ₩4,400 | +2.21% | 3.9만 |
|---|
| 2025.12.26 | ₩4,245 | ₩4,330 | ₩4,160 | ₩4,160 | -2.00% | 1.3만 |
|---|
| 2025.12.24 | ₩4,270 | ₩4,325 | ₩4,200 | ₩4,245 | -0.59% | 1.4만 |
|---|
| 2025.12.23 | ₩4,375 | ₩4,550 | ₩4,245 | ₩4,270 | -2.40% | 2.8만 |
|---|
| 2025.12.22 | ₩4,450 | ₩4,500 | ₩4,220 | ₩4,375 | -1.69% | 3만 |
|---|
| 2025.12.19 | ₩4,580 | ₩4,665 | ₩4,405 | ₩4,450 | -2.84% | 74만 |
|---|
| 2025.12.18 | ₩4,180 | ₩4,950 | ₩4,080 | ₩4,580 | +9.57% | 42.6만 |
|---|
| 2025.12.17 | ₩4,160 | ₩4,225 | ₩4,020 | ₩4,180 | +0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩4,260 | ₩4,340 | ₩4,130 | ₩4,140 | -2.82% | 47.5만 |
|---|
| 2025.12.15 | ₩4,380 | ₩4,570 | ₩4,245 | ₩4,260 | -2.74% | 4만 |
|---|
| 2025.12.12 | ₩4,350 | ₩4,470 | ₩4,200 | ₩4,425 | +1.72% | 3.2만 |
|---|
| 2025.12.11 | ₩4,230 | ₩4,445 | ₩4,210 | ₩4,350 | +2.84% | 6.8만 |
|---|
| 2025.12.10 | ₩4,180 | ₩4,340 | ₩4,115 | ₩4,255 | +1.79% | 1.3만 |
|---|
| 2025.12.09 | ₩4,160 | ₩4,255 | ₩4,065 | ₩4,150 | -0.24% | 1.8만 |
|---|
| 2025.12.08 | ₩4,350 | ₩4,370 | ₩4,120 | ₩4,160 | -4.37% | 3.9만 |
|---|
| 2025.12.05 | ₩4,210 | ₩4,480 | ₩4,110 | ₩4,360 | +3.56% | 17만 |
|---|
| 2025.12.04 | ₩3,780 | ₩4,350 | ₩3,780 | ₩4,085 | +8.07% | 14.3만 |
|---|
| 2025.12.03 | ₩3,740 | ₩3,810 | ₩3,710 | ₩3,780 | +1.07% | 8.6천 |
|---|
| 2025.12.02 | ₩3,750 | ₩3,930 | ₩3,670 | ₩3,675 | -2.00% | 5.4만 |
|---|
| 2025.12.01 | ₩3,855 | ₩3,900 | ₩3,685 | ₩3,740 | -2.98% | 8.4만 |
|---|
| 2025.11.28 | ₩3,730 | ₩3,935 | ₩3,615 | ₩3,885 | +4.16% | 4.9만 |
|---|
| 2025.11.27 | ₩3,810 | ₩3,955 | ₩3,595 | ₩3,645 | -4.33% | 47.3만 |
|---|
| 2025.11.26 | ₩3,795 | ₩4,300 | ₩3,640 | ₩3,800 | +0.13% | 64.5만 |
|---|
| 2025.11.25 | ₩3,565 | ₩4,445 | ₩3,565 | ₩3,775 | +5.89% | 94.7만 |
|---|
| 2025.11.24 | ₩4,510 | ₩4,510 | ₩3,565 | ₩3,565 | -20.95% | 85.8만 |
|---|
| 2025.11.21 | ₩4,645 | ₩4,645 | ₩4,330 | ₩4,490 | -3.34% | 48.9만 |
|---|
| 2025.11.20 | ₩4,790 | ₩4,790 | ₩4,530 | ₩4,635 | -3.24% | 56만 |
|---|
| 2025.11.19 | ₩4,945 | ₩4,950 | ₩4,655 | ₩4,685 | -5.26% | 47.1만 |
|---|
| 2025.11.18 | ₩4,725 | ₩4,780 | ₩4,585 | ₩4,670 | -1.16% | 44.7만 |
|---|
| 2025.11.17 | ₩4,800 | ₩4,805 | ₩4,675 | ₩4,705 | -1.98% | 47.2만 |
|---|
| 2025.11.14 | ₩4,895 | ₩4,895 | ₩4,640 | ₩4,790 | -2.15% | 45만 |
|---|
| 2025.11.13 | ₩4,935 | ₩4,935 | ₩4,680 | ₩4,775 | -3.24% | 48.9만 |
|---|
| 2025.11.12 | ₩4,900 | ₩4,900 | ₩4,580 | ₩4,740 | -3.27% | 31.1만 |
|---|
| 2025.11.11 | ₩4,850 | ₩4,990 | ₩4,815 | ₩4,835 | -0.31% | 29.5만 |
|---|
| 2025.11.10 | ₩4,850 | ₩4,870 | ₩4,750 | ₩4,800 | -1.03% | 1.4만 |
|---|
| 2025.11.07 | ₩4,865 | ₩4,875 | ₩4,770 | ₩4,850 | -0.31% | 1.5만 |
|---|
| 2025.11.06 | ₩4,750 | ₩4,880 | ₩4,725 | ₩4,880 | +2.74% | 1.4만 |
|---|
| 2025.11.05 | ₩4,870 | ₩4,870 | ₩4,680 | ₩4,845 | -0.51% | 4만 |
|---|
| 2025.11.04 | ₩4,830 | ₩4,950 | ₩4,750 | ₩4,875 | +0.93% | 3.1만 |
|---|
| 2025.11.03 | ₩4,770 | ₩4,990 | ₩4,770 | ₩4,980 | +4.40% | 15.4만 |
|---|
| 2025.10.31 | ₩4,900 | ₩4,910 | ₩4,605 | ₩4,700 | -4.08% | 9.6만 |
|---|
| 2025.10.30 | ₩4,845 | ₩4,930 | ₩4,710 | ₩4,900 | +1.14% | 4.7만 |
|---|
| 2025.10.29 | ₩4,950 | ₩5,060 | ₩4,900 | ₩4,950 | 0.00% | 82.4만 |
|---|
| 2025.10.28 | ₩5,000 | ₩5,000 | ₩4,800 | ₩4,885 | -2.30% | 4.2만 |
|---|
| 2025.10.27 | ₩5,140 | ₩5,140 | ₩4,935 | ₩5,000 | -2.72% | 25.2만 |
|---|
| 2025.10.24 | ₩5,020 | ₩5,480 | ₩5,000 | ₩5,090 | +1.39% | 32.1만 |
|---|
| 2025.10.23 | ₩4,980 | ₩5,100 | ₩4,980 | ₩5,060 | +1.61% | 5.6만 |
|---|
| 2025.10.22 | ₩4,930 | ₩5,120 | ₩4,875 | ₩5,120 | +3.85% | 26.2만 |
|---|
| 2025.10.21 | ₩5,030 | ₩5,100 | ₩4,935 | ₩5,030 | 0.00% | 40.2만 |
|---|
| 2025.10.20 | ₩5,060 | ₩5,160 | ₩4,920 | ₩5,090 | +0.59% | 11만 |
|---|
| 2025.10.17 | ₩5,130 | ₩5,150 | ₩4,875 | ₩5,110 | -0.39% | 26.8만 |
|---|
| 2025.10.16 | ₩5,090 | ₩5,180 | ₩4,985 | ₩5,130 | +0.79% | 38.9만 |
|---|
| 2025.10.15 | ₩5,040 | ₩5,120 | ₩5,010 | ₩5,090 | +0.99% | 6.3만 |
|---|
| 2025.10.14 | ₩4,865 | ₩5,130 | ₩4,770 | ₩5,130 | +5.45% | 49.7만 |
|---|
| 2025.10.13 | ₩4,950 | ₩5,200 | ₩4,815 | ₩4,920 | -0.61% | 60.4만 |
|---|
| 2025.10.10 | ₩4,980 | ₩4,980 | ₩4,575 | ₩4,815 | -3.31% | 18만 |
|---|