시장 데이터를 불러오는 중
전체 종목
동국홀딩스 과거 주가
Dongkuk Holdings · 001230.KS · KOSPI
주요 제품·사업: 후판,철근,강판,형강,앵글,찬넬,평철 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dongkuk Holdings · 001230.KS · KOSPI
주요 제품·사업: 후판,철근,강판,형강,앵글,찬넬,평철 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,020 | ₩2,045 | ₩1,998 | ₩2,015 | -0.25% | 8만 |
| 2026.10.08 | ₩2,015 | ₩2,075 | ₩1,982 | ₩2,020 | +0.25% | 40.3만 |
| 2026.10.07 | ₩2,030 | ₩2,040 | ₩2,000 | ₩2,005 | -1.23% | 39.2만 |
| 2026.10.06 | ₩2,030 | ₩2,090 | ₩2,005 | ₩2,055 | +1.23% | 29.7만 |
| 2026.10.02 | ₩2,020 | ₩2,070 | ₩2,000 | ₩2,025 | +0.25% | 39.4만 |
| 2026.10.01 | ₩2,100 | ₩2,130 | ₩2,010 | ₩2,025 | -3.57% | 45.5만 |
| 2026.09.30 | ₩2,040 | ₩2,070 | ₩2,020 | ₩2,025 | -0.74% | 22.1만 |
| 2026.09.29 | ₩2,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,005 |
| ₩2,050 |
| -2.84% |
| 42.1만 |
| 2026.09.28 | ₩2,130 | ₩2,195 | ₩2,075 | ₩2,135 | +0.23% | 53.5만 |
|---|
| 2026.09.23 | ₩2,140 | ₩2,160 | ₩2,100 | ₩2,110 | -1.40% | 23.6만 |
|---|
| 2026.09.22 | ₩2,200 | ₩2,205 | ₩2,100 | ₩2,125 | -3.41% | 44.9만 |
|---|
| 2026.09.21 | ₩2,190 | ₩2,190 | ₩2,135 | ₩2,165 | -1.14% | 29.3만 |
|---|
| 2026.09.18 | ₩2,110 | ₩2,217 | ₩2,110 | ₩2,185 | +3.55% | 77.5만 |
|---|
| 2026.09.17 | ₩2,100 | ₩2,125 | ₩2,075 | ₩2,100 | 0.00% | 42.7만 |
|---|
| 2026.09.16 | ₩2,105 | ₩2,220 | ₩2,075 | ₩2,120 | +0.71% | 144.2만 |
|---|
| 2026.09.15 | ₩2,110 | ₩2,230 | ₩2,095 | ₩2,105 | -0.24% | 189.3만 |
|---|
| 2026.09.14 | ₩2,065 | ₩2,500 | ₩2,020 | ₩2,135 | +3.39% | 660.7만 |
|---|
| 2026.09.11 | ₩2,015 | ₩2,090 | ₩2,015 | ₩2,075 | +2.98% | 23.8만 |
|---|
| 2026.09.10 | ₩2,035 | ₩2,075 | ₩2,000 | ₩2,070 | +1.72% | 26.2만 |
|---|
| 2026.09.09 | ₩1,970 | ₩2,090 | ₩1,968 | ₩2,065 | +4.82% | 49.2만 |
|---|
| 2026.09.08 | ₩1,988 | ₩2,055 | ₩1,952 | ₩1,971 | -0.86% | 37.2만 |
|---|
| 2026.09.07 | ₩2,070 | ₩2,070 | ₩1,988 | ₩1,997 | -3.53% | 16.8만 |
|---|
| 2026.09.04 | ₩2,030 | ₩2,050 | ₩1,999 | ₩2,030 | 0.00% | 12.2만 |
|---|
| 2026.09.03 | ₩2,000 | ₩2,070 | ₩1,987 | ₩2,025 | +1.25% | 38만 |
|---|
| 2026.09.02 | ₩2,015 | ₩2,015 | ₩1,930 | ₩1,987 | -1.39% | 27.1만 |
|---|
| 2026.09.01 | ₩2,035 | ₩2,090 | ₩2,005 | ₩2,025 | -0.49% | 16.6만 |
|---|
| 2026.08.31 | ₩2,050 | ₩2,050 | ₩1,995 | ₩2,035 | -0.73% | 18.7만 |
|---|
| 2026.08.28 | ₩2,045 | ₩2,055 | ₩1,950 | ₩2,045 | 0.00% | 18.4만 |
|---|
| 2026.08.27 | ₩2,055 | ₩2,070 | ₩2,000 | ₩2,030 | -1.22% | 26만 |
|---|
| 2026.08.26 | ₩2,000 | ₩2,055 | ₩1,990 | ₩2,020 | +1.00% | 14.6만 |
|---|
| 2026.08.25 | ₩1,943 | ₩2,045 | ₩1,904 | ₩2,025 | +4.22% | 64.6만 |
|---|
| 2026.08.24 | ₩1,928 | ₩1,956 | ₩1,885 | ₩1,940 | +0.62% | 46.8만 |
|---|
| 2026.08.21 | ₩1,924 | ₩1,935 | ₩1,874 | ₩1,902 | -1.14% | 35.2만 |
|---|
| 2026.08.20 | ₩1,961 | ₩1,998 | ₩1,935 | ₩1,944 | -0.87% | 32만 |
|---|
| 2026.08.19 | ₩1,945 | ₩1,981 | ₩1,906 | ₩1,957 | +0.62% | 41.8만 |
|---|
| 2026.08.18 | ₩1,971 | ₩1,998 | ₩1,920 | ₩1,965 | -0.30% | 45.5만 |
|---|
| 2026.08.14 | ₩1,871 | ₩2,055 | ₩1,840 | ₩1,951 | +4.28% | 205.2만 |
|---|
| 2026.08.13 | ₩1,898 | ₩1,898 | ₩1,849 | ₩1,865 | -1.74% | 26.8만 |
|---|
| 2026.08.12 | ₩1,957 | ₩1,970 | ₩1,880 | ₩1,898 | -3.01% | 41.3만 |
|---|
| 2026.08.11 | ₩1,960 | ₩2,000 | ₩1,939 | ₩1,968 | +0.41% | 42.9만 |
|---|
| 2026.08.10 | ₩1,888 | ₩1,990 | ₩1,887 | ₩1,960 | +3.81% | 56.1만 |
|---|
| 2026.08.07 | ₩1,834 | ₩1,910 | ₩1,826 | ₩1,881 | +2.56% | 56.7만 |
|---|
| 2026.08.06 | ₩1,742 | ₩1,853 | ₩1,740 | ₩1,826 | +4.82% | 46만 |
|---|
| 2026.08.05 | ₩1,714 | ₩1,775 | ₩1,714 | ₩1,757 | +2.51% | 35.4만 |
|---|
| 2026.08.04 | ₩1,694 | ₩1,728 | ₩1,681 | ₩1,712 | +1.06% | 56.2만 |
|---|
| 2026.08.03 | ₩1,702 | ₩1,761 | ₩1,683 | ₩1,694 | -0.47% | 31.1만 |
|---|
| 2026.07.31 | ₩1,724 | ₩1,735 | ₩1,670 | ₩1,732 | +0.46% | 35.6만 |
|---|
| 2026.07.30 | ₩1,602 | ₩1,697 | ₩1,602 | ₩1,669 | +4.18% | 27.7만 |
|---|
| 2026.07.29 | ₩1,660 | ₩1,735 | ₩1,600 | ₩1,644 | -0.96% | 57만 |
|---|
| 2026.07.28 | ₩1,731 | ₩1,767 | ₩1,660 | ₩1,678 | -3.06% | 34.1만 |
|---|
| 2026.07.27 | ₩1,777 | ₩1,891 | ₩1,761 | ₩1,774 | -0.17% | 40.3만 |
|---|
| 2026.07.24 | ₩1,705 | ₩1,870 | ₩1,692 | ₩1,756 | +2.99% | 63.7만 |
|---|
| 2026.07.23 | ₩1,614 | ₩1,746 | ₩1,614 | ₩1,721 | +6.63% | 45.7만 |
|---|
| 2026.07.22 | ₩1,622 | ₩1,676 | ₩1,620 | ₩1,626 | +0.25% | 47.8만 |
|---|
| 2026.07.21 | ₩1,630 | ₩1,638 | ₩1,510 | ₩1,622 | -0.49% | 33.6만 |
|---|
| 2026.07.20 | ₩1,716 | ₩1,716 | ₩1,622 | ₩1,634 | -4.78% | 41.4만 |
|---|
| 2026.07.16 | ₩1,700 | ₩1,734 | ₩1,675 | ₩1,698 | -0.12% | 42.3만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,739 | ₩1,685 | ₩1,700 | +0.59% | 49.6만 |
|---|
| 2026.07.14 | ₩1,656 | ₩1,729 | ₩1,652 | ₩1,672 | +0.97% | 65.8만 |
|---|
| 2026.07.13 | ₩1,715 | ₩1,769 | ₩1,676 | ₩1,695 | -1.17% | 36.2만 |
|---|
| 2026.07.10 | ₩1,663 | ₩1,756 | ₩1,638 | ₩1,737 | +4.45% | 35.5만 |
|---|
| 2026.07.09 | ₩1,666 | ₩1,684 | ₩1,618 | ₩1,632 | -2.04% | 45.4만 |
|---|
| 2026.07.08 | ₩1,670 | ₩1,711 | ₩1,665 | ₩1,676 | +0.36% | 46.1만 |
|---|
| 2026.07.07 | ₩1,681 | ₩1,715 | ₩1,642 | ₩1,711 | +1.78% | 65만 |
|---|
| 2026.07.06 | ₩1,710 | ₩1,737 | ₩1,683 | ₩1,700 | -0.58% | 39.3만 |
|---|
| 2026.07.03 | ₩1,714 | ₩1,717 | ₩1,644 | ₩1,710 | -0.23% | 54.7만 |
|---|
| 2026.07.02 | ₩1,740 | ₩1,768 | ₩1,709 | ₩1,714 | -1.49% | 44.8만 |
|---|
| 2026.07.01 | ₩1,751 | ₩1,778 | ₩1,722 | ₩1,755 | +0.23% | 54.4만 |
|---|
| 2026.06.30 | ₩1,745 | ₩1,783 | ₩1,727 | ₩1,751 | +0.34% | 61.2만 |
|---|
| 2026.06.29 | ₩1,692 | ₩1,755 | ₩1,666 | ₩1,745 | +3.13% | 58.2만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,733 | ₩1,615 | ₩1,692 | -1.05% | 130.1만 |
|---|
| 2026.06.25 | ₩1,803 | ₩1,829 | ₩1,710 | ₩1,710 | -5.16% | 74.7만 |
|---|
| 2026.06.24 | ₩1,740 | ₩1,836 | ₩1,692 | ₩1,796 | +3.22% | 90.9만 |
|---|
| 2026.06.23 | ₩1,828 | ₩1,849 | ₩1,718 | ₩1,740 | -4.81% | 87.1만 |
|---|
| 2026.06.22 | ₩1,917 | ₩1,922 | ₩1,830 | ₩1,831 | -4.49% | 67.6만 |
|---|
| 2026.06.19 | ₩2,015 | ₩2,020 | ₩1,858 | ₩1,917 | -4.86% | 91.1만 |
|---|
| 2026.06.18 | ₩2,090 | ₩2,095 | ₩2,000 | ₩2,015 | -3.59% | 58.1만 |
|---|
| 2026.06.17 | ₩2,055 | ₩2,235 | ₩2,010 | ₩2,090 | +1.70% | 138만 |
|---|
| 2026.06.16 | ₩1,980 | ₩2,065 | ₩1,938 | ₩2,020 | +2.02% | 60.4만 |
|---|
| 2026.06.15 | ₩1,865 | ₩1,991 | ₩1,865 | ₩1,955 | +4.83% | 92.6만 |
|---|
| 2026.06.12 | ₩1,839 | ₩1,871 | ₩1,825 | ₩1,846 | +0.38% | 63.2만 |
|---|
| 2026.06.11 | ₩1,800 | ₩1,850 | ₩1,733 | ₩1,817 | +0.94% | 54.6만 |
|---|
| 2026.06.10 | ₩1,821 | ₩1,890 | ₩1,733 | ₩1,803 | -0.99% | 233 |
|---|
| 2026.06.09 | ₩1,826 | ₩1,930 | ₩1,772 | ₩1,828 | +0.11% | 115만 |
|---|
| 2026.06.08 | ₩1,743 | ₩1,812 | ₩1,609 | ₩1,701 | -2.41% | 76.2만 |
|---|
| 2026.06.05 | ₩1,780 | ₩1,835 | ₩1,677 | ₩1,819 | +2.19% | 97.7만 |
|---|
| 2026.06.04 | ₩1,730 | ₩1,797 | ₩1,640 | ₩1,780 | +2.89% | 149.1만 |
|---|
| 2026.06.02 | ₩1,730 | ₩1,895 | ₩1,588 | ₩1,763 | +1.91% | 244만 |
|---|
| 2026.06.01 | ₩2,040 | ₩2,040 | ₩1,682 | ₩1,740 | -14.71% | 494.1만 |
|---|
| 2026.05.29 | ₩2,545 | ₩2,545 | ₩1,972 | ₩2,050 | -19.45% | 526.5만 |
|---|
| 2026.05.28 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,280 | ₩2,280 | ₩2,280 | ₩2,280 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,238 | ₩2,298 | ₩2,164 | ₩2,280 | +1.88% | 85.5만 |
|---|
| 2026.04.22 | ₩2,294 | ₩2,296 | ₩2,200 | ₩2,228 | -2.88% | 88.7만 |
|---|
| 2026.04.21 | ₩2,246 | ₩2,390 | ₩2,238 | ₩2,294 | +2.14% | 116.4만 |
|---|
| 2026.04.20 | ₩2,258 | ₩2,276 | ₩2,180 | ₩2,246 | -0.53% | 58.5만 |
|---|
| 2026.04.17 | ₩2,188 | ₩2,256 | ₩2,144 | ₩2,222 | +1.55% | 70.2만 |
|---|
| 2026.04.16 | ₩2,220 | ₩2,240 | ₩2,162 | ₩2,178 | -1.89% | 68.7만 |
|---|
| 2026.04.15 | ₩2,222 | ₩2,246 | ₩2,192 | ₩2,220 | -0.09% | 64.1만 |
|---|
| 2026.04.14 | ₩2,150 | ₩2,286 | ₩2,140 | ₩2,218 | +3.16% | 123.6만 |
|---|
| 2026.04.13 | ₩2,162 | ₩2,190 | ₩2,120 | ₩2,148 | -0.65% | 123.8만 |
|---|
| 2026.04.10 | ₩2,218 | ₩2,244 | ₩2,146 | ₩2,162 | -2.52% | 166.3만 |
|---|
| 2026.04.09 | ₩2,236 | ₩2,300 | ₩2,150 | ₩2,162 | -3.31% | 99.7만 |
|---|
| 2026.04.08 | ₩2,136 | ₩2,320 | ₩2,132 | ₩2,236 | +4.68% | 131.2만 |
|---|
| 2026.04.07 | ₩2,048 | ₩2,144 | ₩2,032 | ₩2,110 | +3.03% | 93.7만 |
|---|
| 2026.04.06 | ₩2,116 | ₩2,116 | ₩2,008 | ₩2,048 | -3.21% | 46.7만 |
|---|
| 2026.04.03 | ₩2,024 | ₩2,108 | ₩2,020 | ₩2,066 | +2.08% | 82.9만 |
|---|
| 2026.04.02 | ₩2,040 | ₩2,078 | ₩1,976 | ₩1,994 | -2.25% | 75.2만 |
|---|
| 2026.04.01 | ₩1,966 | ₩2,060 | ₩1,966 | ₩2,020 | +2.75% | 52.4만 |
|---|
| 2026.03.31 | ₩1,956 | ₩2,052 | ₩1,904 | ₩1,940 | -0.82% | 68.4만 |
|---|
| 2026.03.30 | ₩1,950 | ₩1,962 | ₩1,862 | ₩1,932 | -0.92% | 48.4만 |
|---|
| 2026.03.27 | ₩1,986 | ₩2,046 | ₩1,954 | ₩1,994 | +0.40% | 56.9만 |
|---|
| 2026.03.26 | ₩2,080 | ₩2,082 | ₩1,980 | ₩1,986 | -4.52% | 61.5만 |
|---|
| 2026.03.25 | ₩2,086 | ₩2,126 | ₩2,020 | ₩2,080 | -0.29% | 74.7만 |
|---|
| 2026.03.24 | ₩2,140 | ₩2,140 | ₩2,000 | ₩2,074 | -3.08% | 86.9만 |
|---|
| 2026.03.23 | ₩2,244 | ₩2,244 | ₩2,052 | ₩2,054 | -8.47% | 142.6만 |
|---|
| 2026.03.20 | ₩2,080 | ₩2,250 | ₩2,018 | ₩2,250 | +8.17% | 248.5만 |
|---|
| 2026.03.19 | ₩2,012 | ₩2,110 | ₩1,998 | ₩2,014 | +0.10% | 85.1만 |
|---|
| 2026.03.18 | ₩1,968 | ₩2,052 | ₩1,968 | ₩2,006 | +1.93% | 85.9만 |
|---|
| 2026.03.17 | ₩1,960 | ₩1,994 | ₩1,938 | ₩1,968 | +0.41% | 45.4만 |
|---|
| 2026.03.16 | ₩2,064 | ₩2,098 | ₩1,922 | ₩1,936 | -6.20% | 121.4만 |
|---|
| 2026.03.13 | ₩2,000 | ₩2,160 | ₩2,000 | ₩2,064 | +3.20% | 213.9만 |
|---|
| 2026.03.12 | ₩1,990 | ₩2,056 | ₩1,966 | ₩2,030 | +2.01% | 99.7만 |
|---|
| 2026.03.11 | ₩1,896 | ₩2,042 | ₩1,892 | ₩1,990 | +4.96% | 116.3만 |
|---|
| 2026.03.10 | ₩1,976 | ₩1,976 | ₩1,872 | ₩1,884 | -4.66% | 72.1만 |
|---|
| 2026.03.09 | ₩1,800 | ₩1,920 | ₩1,800 | ₩1,910 | +6.11% | 96.5만 |
|---|
| 2026.03.06 | ₩1,800 | ₩1,916 | ₩1,790 | ₩1,906 | +5.89% | 79.9만 |
|---|
| 2026.03.05 | ₩1,784 | ₩1,884 | ₩1,784 | ₩1,844 | +3.36% | 157.2만 |
|---|
| 2026.03.04 | ₩1,900 | ₩1,900 | ₩1,700 | ₩1,710 | -10.00% | 231.8만 |
|---|
| 2026.03.03 | ₩1,924 | ₩2,100 | ₩1,920 | ₩1,958 | +1.77% | 232.7만 |
|---|
| 2026.02.27 | ₩1,890 | ₩2,100 | ₩1,850 | ₩1,972 | +4.34% | 377.1만 |
|---|
| 2026.02.26 | ₩1,938 | ₩1,966 | ₩1,880 | ₩1,894 | -2.27% | 116.7만 |
|---|
| 2026.02.25 | ₩1,862 | ₩1,948 | ₩1,830 | ₩1,894 | +1.72% | 139.4만 |
|---|
| 2026.02.24 | ₩1,908 | ₩1,908 | ₩1,812 | ₩1,848 | -3.14% | 127.4만 |
|---|
| 2026.02.23 | ₩1,880 | ₩1,980 | ₩1,860 | ₩1,916 | +1.91% | 334만 |
|---|
| 2026.02.20 | ₩1,742 | ₩1,840 | ₩1,710 | ₩1,808 | +3.79% | 172.7만 |
|---|
| 2026.02.19 | ₩1,680 | ₩1,742 | ₩1,680 | ₩1,728 | +2.86% | 105.6만 |
|---|
| 2026.02.13 | ₩1,640 | ₩1,688 | ₩1,630 | ₩1,656 | +0.98% | 80.8만 |
|---|
| 2026.02.12 | ₩1,660 | ₩1,734 | ₩1,652 | ₩1,660 | 0.00% | 192.8만 |
|---|
| 2026.02.11 | ₩1,584 | ₩1,602 | ₩1,574 | ₩1,596 | +0.76% | 61.9만 |
|---|
| 2026.02.10 | ₩1,516 | ₩1,588 | ₩1,516 | ₩1,584 | +4.49% | 84.3만 |
|---|
| 2026.02.09 | ₩1,514 | ₩1,542 | ₩1,514 | ₩1,524 | +0.66% | 40만 |
|---|
| 2026.02.06 | ₩1,486 | ₩1,514 | ₩1,456 | ₩1,498 | +0.81% | 34.6만 |
|---|
| 2026.02.05 | ₩1,516 | ₩1,540 | ₩1,502 | ₩1,518 | +0.13% | 72.2만 |
|---|
| 2026.02.04 | ₩1,496 | ₩1,520 | ₩1,482 | ₩1,512 | +1.07% | 58.6만 |
|---|
| 2026.02.03 | ₩1,460 | ₩1,498 | ₩1,460 | ₩1,496 | +2.47% | 35.1만 |
|---|
| 2026.02.02 | ₩1,516 | ₩1,516 | ₩1,446 | ₩1,446 | -4.62% | 36.6만 |
|---|
| 2026.01.30 | ₩1,502 | ₩1,532 | ₩1,476 | ₩1,518 | +1.07% | 58.4만 |
|---|
| 2026.01.29 | ₩1,456 | ₩1,500 | ₩1,422 | ₩1,500 | +3.02% | 56.5만 |
|---|
| 2026.01.28 | ₩1,480 | ₩1,496 | ₩1,452 | ₩1,460 | -1.35% | 63.5만 |
|---|
| 2026.01.27 | ₩1,464 | ₩1,480 | ₩1,454 | ₩1,480 | +1.09% | 29.6만 |
|---|
| 2026.01.26 | ₩1,464 | ₩1,496 | ₩1,452 | ₩1,464 | 0.00% | 66.8만 |
|---|
| 2026.01.23 | ₩1,426 | ₩1,466 | ₩1,426 | ₩1,452 | +1.82% | 46.4만 |
|---|
| 2026.01.22 | ₩1,410 | ₩1,438 | ₩1,410 | ₩1,426 | +1.13% | 33.3만 |
|---|
| 2026.01.21 | ₩1,434 | ₩1,434 | ₩1,400 | ₩1,410 | -1.67% | 39.2만 |
|---|
| 2026.01.20 | ₩1,410 | ₩1,444 | ₩1,408 | ₩1,436 | +1.84% | 32.1만 |
|---|
| 2026.01.19 | ₩1,422 | ₩1,434 | ₩1,410 | ₩1,422 | 0.00% | 30.7만 |
|---|
| 2026.01.16 | ₩1,426 | ₩1,436 | ₩1,414 | ₩1,418 | -0.56% | 41.8만 |
|---|
| 2026.01.15 | ₩1,422 | ₩1,438 | ₩1,408 | ₩1,426 | +0.28% | 32.2만 |
|---|
| 2026.01.14 | ₩1,410 | ₩1,422 | ₩1,400 | ₩1,418 | +0.57% | 36.6만 |
|---|
| 2026.01.13 | ₩1,406 | ₩1,410 | ₩1,382 | ₩1,410 | +0.28% | 46.3만 |
|---|
| 2026.01.12 | ₩1,388 | ₩1,408 | ₩1,382 | ₩1,398 | +0.72% | 18.2만 |
|---|
| 2026.01.09 | ₩1,380 | ₩1,394 | ₩1,372 | ₩1,382 | +0.14% | 25.6만 |
|---|
| 2026.01.08 | ₩1,402 | ₩1,408 | ₩1,372 | ₩1,378 | -1.71% | 33.1만 |
|---|
| 2026.01.07 | ₩1,420 | ₩1,420 | ₩1,388 | ₩1,396 | -1.69% | 35.6만 |
|---|
| 2026.01.06 | ₩1,430 | ₩1,440 | ₩1,416 | ₩1,422 | -0.56% | 23.3만 |
|---|
| 2026.01.05 | ₩1,450 | ₩1,468 | ₩1,426 | ₩1,430 | -1.38% | 41.2만 |
|---|
| 2026.01.02 | ₩1,486 | ₩1,504 | ₩1,444 | ₩1,450 | -2.42% | 29.8만 |
|---|
| 2025.12.30 | ₩1,508 | ₩1,508 | ₩1,486 | ₩1,490 | -1.19% | 19.1만 |
|---|
| 2025.12.29 | ₩1,506 | ₩1,516 | ₩1,496 | ₩1,506 | 0.00% | 11.7만 |
|---|
| 2025.12.26 | ₩1,510 | ₩1,522 | ₩1,506 | ₩1,522 | +0.79% | 19만 |
|---|
| 2025.12.24 | ₩1,510 | ₩1,526 | ₩1,510 | ₩1,522 | +0.79% | 23.8만 |
|---|
| 2025.12.23 | ₩1,514 | ₩1,526 | ₩1,508 | ₩1,520 | +0.40% | 17.1만 |
|---|
| 2025.12.22 | ₩1,528 | ₩1,534 | ₩1,520 | ₩1,526 | -0.13% | 16.3만 |
|---|
| 2025.12.19 | ₩1,526 | ₩1,536 | ₩1,496 | ₩1,530 | +0.26% | 12만 |
|---|
| 2025.12.18 | ₩1,512 | ₩1,530 | ₩1,498 | ₩1,526 | +0.93% | 17.7만 |
|---|
| 2025.12.17 | ₩1,520 | ₩1,538 | ₩1,514 | ₩1,520 | 0.00% | 11.6만 |
|---|
| 2025.12.16 | ₩1,538 | ₩1,540 | ₩1,510 | ₩1,516 | -1.43% | 15.4만 |
|---|
| 2025.12.15 | ₩1,534 | ₩1,550 | ₩1,514 | ₩1,534 | 0.00% | 17.8만 |
|---|
| 2025.12.12 | ₩1,512 | ₩1,550 | ₩1,512 | ₩1,546 | +2.25% | 31.6만 |
|---|
| 2025.12.11 | ₩1,496 | ₩1,516 | ₩1,490 | ₩1,508 | +0.80% | 13.1만 |
|---|
| 2025.12.10 | ₩1,496 | ₩1,510 | ₩1,488 | ₩1,494 | -0.13% | 10.6만 |
|---|
| 2025.12.09 | ₩1,502 | ₩1,508 | ₩1,484 | ₩1,496 | -0.40% | 12.6만 |
|---|
| 2025.12.08 | ₩1,522 | ₩1,532 | ₩1,496 | ₩1,512 | -0.66% | 16.7만 |
|---|
| 2025.12.05 | ₩1,520 | ₩1,534 | ₩1,500 | ₩1,532 | +0.79% | 20만 |
|---|
| 2025.12.04 | ₩1,518 | ₩1,520 | ₩1,506 | ₩1,520 | +0.13% | 10.6만 |
|---|
| 2025.12.03 | ₩1,512 | ₩1,526 | ₩1,502 | ₩1,516 | +0.26% | 17.8만 |
|---|
| 2025.12.02 | ₩1,500 | ₩1,524 | ₩1,480 | ₩1,508 | +0.53% | 11.4만 |
|---|
| 2025.12.01 | ₩1,492 | ₩1,524 | ₩1,476 | ₩1,500 | +0.54% | 43.6만 |
|---|
| 2025.11.28 | ₩1,462 | ₩1,498 | ₩1,462 | ₩1,492 | +2.05% | 19.8만 |
|---|
| 2025.11.27 | ₩1,466 | ₩1,480 | ₩1,460 | ₩1,474 | +0.55% | 15만 |
|---|
| 2025.11.26 | ₩1,482 | ₩1,502 | ₩1,450 | ₩1,464 | -1.21% | 26.9만 |
|---|
| 2025.11.25 | ₩1,476 | ₩1,488 | ₩1,466 | ₩1,474 | -0.14% | 8.6만 |
|---|
| 2025.11.24 | ₩1,484 | ₩1,492 | ₩1,468 | ₩1,474 | -0.67% | 11.8만 |
|---|
| 2025.11.21 | ₩1,482 | ₩1,488 | ₩1,454 | ₩1,482 | 0.00% | 11.2만 |
|---|
| 2025.11.20 | ₩1,462 | ₩1,498 | ₩1,462 | ₩1,494 | +2.19% | 11.2만 |
|---|
| 2025.11.19 | ₩1,464 | ₩1,476 | ₩1,440 | ₩1,460 | -0.27% | 30.4만 |
|---|
| 2025.11.18 | ₩1,500 | ₩1,500 | ₩1,464 | ₩1,464 | -2.40% | 17.2만 |
|---|
| 2025.11.17 | ₩1,510 | ₩1,524 | ₩1,486 | ₩1,500 | -0.66% | 14.5만 |
|---|
| 2025.11.14 | ₩1,534 | ₩1,542 | ₩1,510 | ₩1,510 | -1.56% | 18.1만 |
|---|
| 2025.11.13 | ₩1,524 | ₩1,550 | ₩1,524 | ₩1,536 | +0.79% | 20만 |
|---|
| 2025.11.12 | ₩1,466 | ₩1,538 | ₩1,466 | ₩1,536 | +4.77% | 34.4만 |
|---|
| 2025.11.11 | ₩1,474 | ₩1,490 | ₩1,470 | ₩1,478 | +0.27% | 16.4만 |
|---|
| 2025.11.10 | ₩1,440 | ₩1,488 | ₩1,440 | ₩1,484 | +3.06% | 39.8만 |
|---|
| 2025.11.07 | ₩1,442 | ₩1,442 | ₩1,420 | ₩1,438 | -0.28% | 18.8만 |
|---|
| 2025.11.06 | ₩1,424 | ₩1,458 | ₩1,406 | ₩1,444 | +1.40% | 16.9만 |
|---|
| 2025.11.05 | ₩1,408 | ₩1,440 | ₩1,402 | ₩1,422 | +0.99% | 28.8만 |
|---|
| 2025.11.04 | ₩1,438 | ₩1,440 | ₩1,426 | ₩1,434 | -0.28% | 18만 |
|---|
| 2025.11.03 | ₩1,462 | ₩1,476 | ₩1,436 | ₩1,438 | -1.64% | 30.6만 |
|---|
| 2025.10.31 | ₩1,484 | ₩1,494 | ₩1,462 | ₩1,462 | -1.48% | 15.4만 |
|---|
| 2025.10.30 | ₩1,496 | ₩1,504 | ₩1,476 | ₩1,482 | -0.94% | 14.5만 |
|---|
| 2025.10.29 | ₩1,492 | ₩1,506 | ₩1,478 | ₩1,494 | +0.13% | 18.7만 |
|---|
| 2025.10.28 | ₩1,488 | ₩1,494 | ₩1,478 | ₩1,492 | +0.27% | 17.1만 |
|---|
| 2025.10.27 | ₩1,488 | ₩1,512 | ₩1,480 | ₩1,488 | 0.00% | 19.3만 |
|---|
| 2025.10.24 | ₩1,472 | ₩1,500 | ₩1,470 | ₩1,488 | +1.09% | 15.5만 |
|---|
| 2025.10.23 | ₩1,482 | ₩1,496 | ₩1,466 | ₩1,472 | -0.67% | 12.6만 |
|---|
| 2025.10.22 | ₩1,466 | ₩1,486 | ₩1,454 | ₩1,482 | +1.09% | 22.7만 |
|---|
| 2025.10.21 | ₩1,468 | ₩1,484 | ₩1,460 | ₩1,466 | -0.14% | 20.5만 |
|---|
| 2025.10.20 | ₩1,456 | ₩1,470 | ₩1,430 | ₩1,464 | +0.55% | 13.4만 |
|---|
| 2025.10.17 | ₩1,468 | ₩1,476 | ₩1,446 | ₩1,456 | -0.82% | 9.7만 |
|---|
| 2025.10.16 | ₩1,466 | ₩1,488 | ₩1,450 | ₩1,468 | +0.14% | 20.4만 |
|---|
| 2025.10.15 | ₩1,426 | ₩1,466 | ₩1,426 | ₩1,466 | +2.81% | 18.7만 |
|---|
| 2025.10.14 | ₩1,420 | ₩1,446 | ₩1,382 | ₩1,426 | +0.42% | 19.1만 |
|---|
| 2025.10.13 | ₩1,424 | ₩1,434 | ₩1,390 | ₩1,420 | -0.28% | 22.1만 |
|---|