시장 데이터를 불러오는 중
전체 종목
세아베스틸지주 과거 주가
SeAH Besteel Holdings · 001430.KS · KOSPI
주요 제품·사업: 특수강,철도용품,자동차부품 제조,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SeAH Besteel Holdings · 001430.KS · KOSPI
주요 제품·사업: 특수강,철도용품,자동차부품 제조,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩43,900 | ₩46,900 | ₩43,100 | ₩46,800 | +6.61% | 20.5만 |
| 2026.10.07 | ₩46,600 | ₩46,650 | ₩44,150 | ₩44,150 | -5.26% | 14.5만 |
| 2026.10.06 | ₩48,100 | ₩48,600 | ₩46,850 | ₩47,250 | -1.77% | 13.4만 |
| 2026.10.02 | ₩46,950 | ₩47,450 | ₩46,200 | ₩46,650 | -0.64% | 6.5만 |
| 2026.10.01 | ₩45,800 | ₩47,500 | ₩44,750 | ₩47,000 | +2.62% | 20.4만 |
| 2026.09.30 | ₩45,850 | ₩46,100 | ₩44,650 | ₩44,950 | -1.96% | 10.7만 |
| 2026.09.29 | ₩43,950 | ₩45,500 | ₩42,700 | ₩45,300 | +3.07% | 12.6만 |
| 2026.09.28 | ₩44,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,200 |
| ₩44,600 |
| +0.45% |
| 18.5만 |
| 2026.09.23 | ₩45,950 | ₩45,950 | ₩44,150 | ₩44,300 | -3.59% | 11.7만 |
|---|
| 2026.09.22 | ₩43,900 | ₩46,150 | ₩43,300 | ₩45,600 | +3.87% | 13.9만 |
|---|
| 2026.09.21 | ₩44,700 | ₩44,750 | ₩42,200 | ₩43,800 | -2.01% | 12.2만 |
|---|
| 2026.09.18 | ₩46,100 | ₩46,250 | ₩44,650 | ₩45,050 | -2.28% | 20.8만 |
|---|
| 2026.09.17 | ₩44,000 | ₩45,900 | ₩43,700 | ₩45,450 | +3.30% | 27.9만 |
|---|
| 2026.09.16 | ₩43,600 | ₩43,700 | ₩41,800 | ₩43,250 | -0.80% | 14.1만 |
|---|
| 2026.09.15 | ₩41,500 | ₩44,550 | ₩40,800 | ₩43,250 | +4.22% | 23만 |
|---|
| 2026.09.14 | ₩40,650 | ₩41,600 | ₩40,350 | ₩40,950 | +0.74% | 5.9만 |
|---|
| 2026.09.11 | ₩41,450 | ₩41,700 | ₩40,750 | ₩41,450 | 0.00% | 5.2만 |
|---|
| 2026.09.10 | ₩40,800 | ₩42,750 | ₩39,950 | ₩42,200 | +3.43% | 12.1만 |
|---|
| 2026.09.09 | ₩41,400 | ₩42,250 | ₩40,550 | ₩41,850 | +1.09% | 9.6만 |
|---|
| 2026.09.08 | ₩40,750 | ₩42,300 | ₩39,650 | ₩41,450 | +1.72% | 11.9만 |
|---|
| 2026.09.07 | ₩42,400 | ₩42,450 | ₩39,700 | ₩40,050 | -5.54% | 14.8만 |
|---|
| 2026.09.04 | ₩40,850 | ₩43,500 | ₩40,700 | ₩42,350 | +3.67% | 13.1만 |
|---|
| 2026.09.03 | ₩40,650 | ₩41,050 | ₩39,800 | ₩40,400 | -0.62% | 8.5만 |
|---|
| 2026.09.02 | ₩40,450 | ₩40,950 | ₩39,000 | ₩40,200 | -0.62% | 6.8만 |
|---|
| 2026.09.01 | ₩41,000 | ₩42,050 | ₩40,600 | ₩41,350 | +0.85% | 6.7만 |
|---|
| 2026.08.31 | ₩41,700 | ₩42,450 | ₩40,400 | ₩41,000 | -1.68% | 7.2만 |
|---|
| 2026.08.28 | ₩43,050 | ₩43,200 | ₩41,650 | ₩42,600 | -1.05% | 8.5만 |
|---|
| 2026.08.27 | ₩43,350 | ₩43,800 | ₩42,600 | ₩43,450 | +0.23% | 11.2만 |
|---|
| 2026.08.26 | ₩44,850 | ₩45,700 | ₩42,900 | ₩42,900 | -4.35% | 11.8만 |
|---|
| 2026.08.25 | ₩41,700 | ₩44,800 | ₩41,400 | ₩44,400 | +6.47% | 16.3만 |
|---|
| 2026.08.24 | ₩39,550 | ₩42,050 | ₩39,100 | ₩41,800 | +5.69% | 11.6만 |
|---|
| 2026.08.21 | ₩40,650 | ₩40,700 | ₩38,450 | ₩39,350 | -3.20% | 10.1만 |
|---|
| 2026.08.20 | ₩42,700 | ₩44,100 | ₩41,100 | ₩41,100 | -3.75% | 12.4만 |
|---|
| 2026.08.19 | ₩41,650 | ₩43,200 | ₩41,350 | ₩42,700 | +2.52% | 9.5만 |
|---|
| 2026.08.18 | ₩44,900 | ₩46,250 | ₩42,700 | ₩43,100 | -4.01% | 15.7만 |
|---|
| 2026.08.14 | ₩43,000 | ₩46,000 | ₩42,650 | ₩45,000 | +4.65% | 22.2만 |
|---|
| 2026.08.13 | ₩42,250 | ₩44,250 | ₩41,300 | ₩43,550 | +3.08% | 27.5만 |
|---|
| 2026.08.12 | ₩40,900 | ₩41,550 | ₩39,600 | ₩40,800 | -0.24% | 11.9만 |
|---|
| 2026.08.11 | ₩43,100 | ₩43,250 | ₩41,200 | ₩41,300 | -4.18% | 17.3만 |
|---|
| 2026.08.10 | ₩43,050 | ₩43,300 | ₩41,600 | ₩43,050 | 0.00% | 18.5만 |
|---|
| 2026.08.07 | ₩40,200 | ₩42,550 | ₩40,200 | ₩41,600 | +3.48% | 21.4만 |
|---|
| 2026.08.06 | ₩40,200 | ₩41,000 | ₩38,850 | ₩40,050 | -0.37% | 10.2만 |
|---|
| 2026.08.05 | ₩37,850 | ₩41,250 | ₩37,750 | ₩40,800 | +7.79% | 18.9만 |
|---|
| 2026.08.04 | ₩34,850 | ₩39,400 | ₩34,850 | ₩37,850 | +8.61% | 21.8만 |
|---|
| 2026.08.03 | ₩32,650 | ₩35,500 | ₩32,000 | ₩35,100 | +7.50% | 12.9만 |
|---|
| 2026.07.31 | ₩32,700 | ₩33,750 | ₩31,700 | ₩33,300 | +1.83% | 12.5만 |
|---|
| 2026.07.30 | ₩28,800 | ₩33,500 | ₩28,800 | ₩31,900 | +10.76% | 22.8만 |
|---|
| 2026.07.29 | ₩33,900 | ₩34,350 | ₩29,950 | ₩31,050 | -8.41% | 19.9만 |
|---|
| 2026.07.28 | ₩35,250 | ₩35,400 | ₩33,300 | ₩33,900 | -3.83% | 8.4만 |
|---|
| 2026.07.27 | ₩35,800 | ₩37,300 | ₩34,550 | ₩36,200 | +1.12% | 13.6만 |
|---|
| 2026.07.24 | ₩35,600 | ₩36,800 | ₩34,750 | ₩35,100 | -1.40% | 8.2만 |
|---|
| 2026.07.23 | ₩32,350 | ₩36,850 | ₩32,350 | ₩36,650 | +13.29% | 16.9만 |
|---|
| 2026.07.22 | ₩31,700 | ₩33,400 | ₩31,700 | ₩32,450 | +2.37% | 10.8만 |
|---|
| 2026.07.21 | ₩30,750 | ₩31,900 | ₩30,350 | ₩30,950 | +0.65% | 8.3만 |
|---|
| 2026.07.20 | ₩32,350 | ₩33,000 | ₩31,050 | ₩31,600 | -2.32% | 9.2만 |
|---|
| 2026.07.16 | ₩32,900 | ₩33,750 | ₩31,900 | ₩32,500 | -1.22% | 9.3만 |
|---|
| 2026.07.15 | ₩30,600 | ₩33,950 | ₩30,600 | ₩33,350 | +8.99% | 19.3만 |
|---|
| 2026.07.14 | ₩30,300 | ₩30,750 | ₩29,400 | ₩30,350 | +0.17% | 16.1만 |
|---|
| 2026.07.13 | ₩31,650 | ₩32,600 | ₩29,800 | ₩30,250 | -4.42% | 10만 |
|---|
| 2026.07.10 | ₩30,350 | ₩32,500 | ₩30,300 | ₩31,800 | +4.78% | 11.3만 |
|---|
| 2026.07.09 | ₩29,700 | ₩31,400 | ₩29,400 | ₩30,350 | +2.19% | 13만 |
|---|
| 2026.07.08 | ₩30,550 | ₩31,650 | ₩29,700 | ₩30,150 | -1.31% | 10.8만 |
|---|
| 2026.07.07 | ₩31,100 | ₩32,550 | ₩30,800 | ₩32,100 | +3.22% | 8.7만 |
|---|
| 2026.07.06 | ₩32,150 | ₩32,750 | ₩30,900 | ₩32,450 | +0.93% | 16.3만 |
|---|
| 2026.07.03 | ₩31,450 | ₩32,250 | ₩30,100 | ₩32,100 | +2.07% | 22.6만 |
|---|
| 2026.07.02 | ₩33,500 | ₩33,500 | ₩31,350 | ₩31,700 | -5.37% | 14만 |
|---|
| 2026.07.01 | ₩35,000 | ₩36,100 | ₩33,900 | ₩34,450 | -1.57% | 22.1만 |
|---|
| 2026.06.30 | ₩35,800 | ₩35,850 | ₩34,000 | ₩34,800 | -2.79% | 16.3만 |
|---|
| 2026.06.29 | ₩31,900 | ₩35,250 | ₩31,600 | ₩35,050 | +9.87% | 26.7만 |
|---|
| 2026.06.26 | ₩33,500 | ₩33,600 | ₩31,500 | ₩32,250 | -3.73% | 22.9만 |
|---|
| 2026.06.25 | ₩34,350 | ₩35,850 | ₩33,800 | ₩34,150 | -0.58% | 24.4만 |
|---|
| 2026.06.24 | ₩34,150 | ₩35,350 | ₩33,500 | ₩34,450 | +0.88% | 29.1만 |
|---|
| 2026.06.23 | ₩37,600 | ₩38,400 | ₩34,700 | ₩34,900 | -7.18% | 42.4만 |
|---|
| 2026.06.22 | ₩39,450 | ₩40,950 | ₩38,950 | ₩39,350 | -0.25% | 23.3만 |
|---|
| 2026.06.19 | ₩42,250 | ₩42,950 | ₩39,900 | ₩40,950 | -3.08% | 30만 |
|---|
| 2026.06.18 | ₩46,350 | ₩46,400 | ₩42,950 | ₩43,200 | -6.80% | 22.7만 |
|---|
| 2026.06.17 | ₩49,750 | ₩49,800 | ₩46,250 | ₩46,250 | -7.04% | 26.4만 |
|---|
| 2026.06.16 | ₩47,850 | ₩50,400 | ₩46,050 | ₩49,500 | +3.45% | 63.6만 |
|---|
| 2026.06.15 | ₩52,500 | ₩52,500 | ₩45,850 | ₩46,550 | -11.33% | 32.9만 |
|---|
| 2026.06.12 | ₩49,650 | ₩50,500 | ₩47,550 | ₩47,800 | -3.73% | 24.1만 |
|---|
| 2026.06.11 | ₩44,050 | ₩47,700 | ₩42,100 | ₩46,350 | +5.22% | 36.2만 |
|---|
| 2026.06.10 | ₩46,100 | ₩47,200 | ₩44,400 | ₩46,150 | +0.11% | 14.2만 |
|---|
| 2026.06.09 | ₩45,800 | ₩47,150 | ₩44,000 | ₩45,850 | +0.11% | 18.2만 |
|---|
| 2026.06.08 | ₩44,800 | ₩45,850 | ₩42,800 | ₩44,500 | -0.67% | 20.4만 |
|---|
| 2026.06.05 | ₩50,500 | ₩50,600 | ₩48,000 | ₩48,950 | -3.07% | 24.2만 |
|---|
| 2026.06.04 | ₩49,250 | ₩52,400 | ₩49,200 | ₩50,900 | +3.35% | 19.5만 |
|---|
| 2026.06.02 | ₩51,100 | ₩51,200 | ₩48,700 | ₩50,100 | -1.96% | 23만 |
|---|
| 2026.06.01 | ₩52,000 | ₩55,100 | ₩50,300 | ₩53,700 | +3.27% | 28.4만 |
|---|
| 2026.05.29 | ₩56,000 | ₩56,400 | ₩51,800 | ₩53,500 | -4.46% | 39만 |
|---|
| 2026.05.28 | ₩61,700 | ₩61,800 | ₩53,600 | ₩55,500 | -10.05% | 53.3만 |
|---|
| 2026.05.27 | ₩65,900 | ₩66,100 | ₩61,100 | ₩61,100 | -7.28% | 27.8만 |
|---|
| 2026.05.26 | ₩63,900 | ₩68,700 | ₩63,100 | ₩64,900 | +1.56% | 50.2만 |
|---|
| 2026.05.22 | ₩62,900 | ₩64,400 | ₩61,000 | ₩62,900 | 0.00% | 41.8만 |
|---|
| 2026.05.21 | ₩63,300 | ₩67,000 | ₩62,500 | ₩64,600 | +2.05% | 33.8만 |
|---|
| 2026.05.20 | ₩68,500 | ₩68,900 | ₩59,000 | ₩60,700 | -11.39% | 45.1만 |
|---|
| 2026.05.19 | ₩83,900 | ₩83,900 | ₩69,300 | ₩71,400 | -14.90% | 70.7만 |
|---|
| 2026.05.18 | ₩73,300 | ₩75,900 | ₩64,500 | ₩75,500 | +3.00% | 51.8만 |
|---|
| 2026.05.15 | ₩72,400 | ₩78,500 | ₩68,400 | ₩70,100 | -3.18% | 56.6만 |
|---|
| 2026.05.14 | ₩72,800 | ₩74,800 | ₩70,000 | ₩72,500 | -0.41% | 19.2만 |
|---|
| 2026.05.13 | ₩68,300 | ₩75,500 | ₩66,800 | ₩72,400 | +6.00% | 38.4만 |
|---|
| 2026.05.12 | ₩72,500 | ₩75,700 | ₩65,900 | ₩67,200 | -7.31% | 40.2만 |
|---|
| 2026.05.11 | ₩75,400 | ₩76,600 | ₩71,000 | ₩73,000 | -3.18% | 30.2만 |
|---|
| 2026.05.08 | ₩69,700 | ₩74,200 | ₩67,700 | ₩74,000 | +6.17% | 33.5만 |
|---|
| 2026.05.07 | ₩71,000 | ₩73,200 | ₩68,800 | ₩69,700 | -1.83% | 21.4만 |
|---|
| 2026.05.06 | ₩71,900 | ₩72,500 | ₩69,000 | ₩71,000 | -1.25% | 37.9만 |
|---|
| 2026.05.04 | ₩77,000 | ₩77,400 | ₩71,500 | ₩71,800 | -6.75% | 31.1만 |
|---|
| 2026.04.30 | ₩72,400 | ₩77,000 | ₩72,000 | ₩75,500 | +4.28% | 52.3만 |
|---|
| 2026.04.29 | ₩74,200 | ₩77,100 | ₩69,300 | ₩73,100 | -1.48% | 48.6만 |
|---|
| 2026.04.28 | ₩73,200 | ₩75,500 | ₩71,300 | ₩73,100 | -0.14% | 24.6만 |
|---|
| 2026.04.27 | ₩71,600 | ₩72,500 | ₩69,500 | ₩72,500 | +1.26% | 19.3만 |
|---|
| 2026.04.24 | ₩69,600 | ₩71,500 | ₩69,100 | ₩71,100 | +2.16% | 11.8만 |
|---|
| 2026.04.23 | ₩71,500 | ₩71,900 | ₩68,500 | ₩69,800 | -2.38% | 14.8만 |
|---|
| 2026.04.22 | ₩69,400 | ₩72,100 | ₩68,900 | ₩71,400 | +2.88% | 16.5만 |
|---|
| 2026.04.21 | ₩71,700 | ₩71,800 | ₩67,200 | ₩69,900 | -2.51% | 17.3만 |
|---|
| 2026.04.20 | ₩76,100 | ₩76,500 | ₩71,100 | ₩71,300 | -6.31% | 23.5만 |
|---|
| 2026.04.17 | ₩72,500 | ₩76,100 | ₩70,100 | ₩75,100 | +3.59% | 40.2만 |
|---|
| 2026.04.16 | ₩68,900 | ₩70,500 | ₩68,700 | ₩70,500 | +2.32% | 15.8만 |
|---|
| 2026.04.15 | ₩68,900 | ₩69,500 | ₩66,300 | ₩68,200 | -1.02% | 22만 |
|---|
| 2026.04.14 | ₩64,000 | ₩71,300 | ₩63,800 | ₩67,600 | +5.63% | 44.4만 |
|---|
| 2026.04.13 | ₩62,500 | ₩64,500 | ₩62,000 | ₩63,500 | +1.60% | 19.9만 |
|---|
| 2026.04.10 | ₩69,600 | ₩69,600 | ₩63,100 | ₩63,100 | -9.34% | 58.4만 |
|---|
| 2026.04.09 | ₩68,100 | ₩69,500 | ₩65,700 | ₩69,500 | +2.06% | 16.1만 |
|---|
| 2026.04.08 | ₩68,900 | ₩69,400 | ₩66,000 | ₩68,800 | -0.15% | 20.9만 |
|---|
| 2026.04.07 | ₩66,300 | ₩67,500 | ₩64,600 | ₩66,100 | -0.30% | 7.8만 |
|---|
| 2026.04.06 | ₩68,000 | ₩68,700 | ₩65,100 | ₩66,000 | -2.94% | 12.1만 |
|---|
| 2026.04.03 | ₩68,900 | ₩69,800 | ₩66,400 | ₩67,300 | -2.32% | 10.9만 |
|---|
| 2026.04.02 | ₩72,000 | ₩72,400 | ₩63,900 | ₩64,800 | -10.00% | 28.7만 |
|---|
| 2026.04.01 | ₩69,300 | ₩72,800 | ₩67,800 | ₩70,900 | +2.31% | 31.6만 |
|---|
| 2026.03.31 | ₩65,400 | ₩73,500 | ₩63,200 | ₩64,400 | -1.53% | 37.6만 |
|---|
| 2026.03.30 | ₩65,300 | ₩67,400 | ₩64,600 | ₩67,000 | +2.60% | 10.6만 |
|---|
| 2026.03.27 | ₩67,500 | ₩69,500 | ₩64,500 | ₩69,500 | +2.96% | 29만 |
|---|
| 2026.03.26 | ₩73,800 | ₩74,000 | ₩69,000 | ₩70,200 | -4.88% | 22.6만 |
|---|
| 2026.03.25 | ₩69,100 | ₩73,300 | ₩67,700 | ₩72,500 | +4.92% | 37.9만 |
|---|
| 2026.03.24 | ₩63,000 | ₩70,200 | ₩62,000 | ₩68,900 | +9.37% | 51.4만 |
|---|
| 2026.03.23 | ₩62,600 | ₩62,800 | ₩59,700 | ₩60,400 | -3.51% | 20.4만 |
|---|
| 2026.03.20 | ₩65,500 | ₩67,700 | ₩65,500 | ₩66,200 | +1.07% | 14.3만 |
|---|
| 2026.03.19 | ₩66,700 | ₩67,100 | ₩64,700 | ₩65,100 | -2.40% | 13만 |
|---|
| 2026.03.18 | ₩70,900 | ₩71,100 | ₩67,300 | ₩68,000 | -4.09% | 15.1만 |
|---|
| 2026.03.17 | ₩68,400 | ₩70,300 | ₩67,500 | ₩68,200 | -0.29% | 15.4만 |
|---|
| 2026.03.16 | ₩70,000 | ₩70,100 | ₩64,900 | ₩67,300 | -3.86% | 17.2만 |
|---|
| 2026.03.13 | ₩70,200 | ₩73,300 | ₩69,100 | ₩70,500 | +0.43% | 25.9만 |
|---|
| 2026.03.12 | ₩72,000 | ₩72,000 | ₩68,500 | ₩71,300 | -0.97% | 25.7만 |
|---|
| 2026.03.11 | ₩66,000 | ₩71,400 | ₩64,600 | ₩69,700 | +5.61% | 55.7만 |
|---|
| 2026.03.10 | ₩60,800 | ₩63,200 | ₩60,000 | ₩61,900 | +1.81% | 18.4만 |
|---|
| 2026.03.09 | ₩57,300 | ₩59,000 | ₩55,600 | ₩58,500 | +2.09% | 37.5만 |
|---|
| 2026.03.06 | ₩58,800 | ₩63,100 | ₩58,700 | ₩61,900 | +5.27% | 26.2만 |
|---|
| 2026.03.05 | ₩61,300 | ₩64,200 | ₩59,700 | ₩61,000 | -0.49% | 36.6만 |
|---|
| 2026.03.04 | ₩65,600 | ₩65,700 | ₩55,300 | ₩58,500 | -10.82% | 59.2만 |
|---|
| 2026.03.03 | ₩68,000 | ₩71,800 | ₩66,800 | ₩67,000 | -1.47% | 28.7만 |
|---|
| 2026.02.27 | ₩69,800 | ₩70,700 | ₩67,100 | ₩69,100 | -1.00% | 26.7만 |
|---|
| 2026.02.26 | ₩70,500 | ₩70,500 | ₩68,100 | ₩68,800 | -2.41% | 20만 |
|---|
| 2026.02.25 | ₩71,700 | ₩73,400 | ₩70,200 | ₩70,500 | -1.67% | 24.4만 |
|---|
| 2026.02.24 | ₩70,000 | ₩71,100 | ₩69,400 | ₩70,500 | +0.71% | 19.8만 |
|---|
| 2026.02.23 | ₩73,700 | ₩74,000 | ₩70,000 | ₩70,500 | -4.34% | 44.8만 |
|---|
| 2026.02.20 | ₩75,400 | ₩76,500 | ₩73,800 | ₩74,300 | -1.46% | 20.8만 |
|---|
| 2026.02.19 | ₩75,000 | ₩76,300 | ₩72,400 | ₩74,100 | -1.20% | 23.6만 |
|---|
| 2026.02.13 | ₩75,400 | ₩75,800 | ₩70,800 | ₩74,100 | -1.72% | 37.4만 |
|---|
| 2026.02.12 | ₩76,100 | ₩76,400 | ₩71,500 | ₩73,900 | -2.89% | 51.1만 |
|---|
| 2026.02.11 | ₩79,700 | ₩80,700 | ₩74,200 | ₩75,300 | -5.52% | 53.5만 |
|---|
| 2026.02.10 | ₩83,500 | ₩83,600 | ₩78,500 | ₩80,700 | -3.35% | 32만 |
|---|
| 2026.02.09 | ₩84,900 | ₩86,700 | ₩82,500 | ₩84,400 | -0.59% | 31.3만 |
|---|
| 2026.02.06 | ₩74,700 | ₩85,000 | ₩71,700 | ₩83,800 | +12.18% | 70.1만 |
|---|
| 2026.02.05 | ₩88,000 | ₩89,100 | ₩79,000 | ₩80,300 | -8.75% | 47.2만 |
|---|
| 2026.02.04 | ₩90,000 | ₩92,500 | ₩84,100 | ₩90,300 | +0.33% | 54.2만 |
|---|
| 2026.02.03 | ₩73,800 | ₩82,900 | ₩73,300 | ₩81,500 | +10.43% | 71.6만 |
|---|
| 2026.02.02 | ₩70,000 | ₩74,500 | ₩69,000 | ₩70,900 | +1.29% | 30.2만 |
|---|
| 2026.01.30 | ₩73,400 | ₩74,500 | ₩69,600 | ₩72,800 | -0.82% | 41.1만 |
|---|
| 2026.01.29 | ₩68,300 | ₩74,900 | ₩67,200 | ₩73,100 | +7.03% | 62.5만 |
|---|
| 2026.01.28 | ₩70,200 | ₩70,300 | ₩67,700 | ₩68,300 | -2.71% | 27.3만 |
|---|
| 2026.01.27 | ₩68,400 | ₩70,000 | ₩67,100 | ₩68,100 | -0.44% | 33.7만 |
|---|
| 2026.01.26 | ₩73,200 | ₩73,300 | ₩67,200 | ₩69,100 | -5.60% | 62.2만 |
|---|
| 2026.01.23 | ₩75,600 | ₩76,500 | ₩73,300 | ₩75,000 | -0.79% | 37만 |
|---|
| 2026.01.22 | ₩75,500 | ₩76,600 | ₩72,000 | ₩73,300 | -2.91% | 34.2만 |
|---|
| 2026.01.21 | ₩71,000 | ₩77,500 | ₩69,200 | ₩76,500 | +7.75% | 61.9만 |
|---|
| 2026.01.20 | ₩72,200 | ₩77,100 | ₩70,000 | ₩73,600 | +1.94% | 47.4만 |
|---|
| 2026.01.19 | ₩69,200 | ₩72,000 | ₩68,000 | ₩71,500 | +3.32% | 30.6만 |
|---|
| 2026.01.16 | ₩67,200 | ₩68,700 | ₩65,700 | ₩67,900 | +1.04% | 35.1만 |
|---|
| 2026.01.15 | ₩68,200 | ₩73,000 | ₩65,300 | ₩67,200 | -1.47% | 77.5만 |
|---|
| 2026.01.14 | ₩68,100 | ₩69,700 | ₩65,000 | ₩67,900 | -0.29% | 41.9만 |
|---|
| 2026.01.13 | ₩67,200 | ₩70,200 | ₩66,000 | ₩68,800 | +2.38% | 53.5만 |
|---|
| 2026.01.12 | ₩63,400 | ₩69,300 | ₩62,600 | ₩68,300 | +7.73% | 90.6만 |
|---|
| 2026.01.09 | ₩57,600 | ₩61,700 | ₩56,300 | ₩61,700 | +7.12% | 57.5만 |
|---|
| 2026.01.08 | ₩56,100 | ₩59,200 | ₩55,800 | ₩58,000 | +3.39% | 43.1만 |
|---|
| 2026.01.07 | ₩54,800 | ₩62,200 | ₩53,400 | ₩57,200 | +4.38% | 123.3만 |
|---|
| 2026.01.06 | ₩54,500 | ₩57,800 | ₩53,200 | ₩54,800 | +0.55% | 51.1만 |
|---|
| 2026.01.05 | ₩54,600 | ₩57,500 | ₩51,500 | ₩56,300 | +3.11% | 73.5만 |
|---|
| 2026.01.02 | ₩50,700 | ₩58,500 | ₩49,800 | ₩55,900 | +10.26% | 116.2만 |
|---|
| 2025.12.30 | ₩49,150 | ₩50,500 | ₩47,400 | ₩50,200 | +2.14% | 42.2만 |
|---|
| 2025.12.29 | ₩47,450 | ₩49,200 | ₩45,300 | ₩48,650 | +2.53% | 44.4만 |
|---|
| 2025.12.26 | ₩46,950 | ₩49,600 | ₩46,300 | ₩49,300 | +5.01% | 35.3만 |
|---|
| 2025.12.24 | ₩46,100 | ₩47,850 | ₩45,550 | ₩47,000 | +1.95% | 38.6만 |
|---|
| 2025.12.23 | ₩48,300 | ₩48,300 | ₩43,750 | ₩44,500 | -7.87% | 68.8만 |
|---|
| 2025.12.22 | ₩46,100 | ₩52,900 | ₩46,000 | ₩51,300 | +11.28% | 269만 |
|---|
| 2025.12.19 | ₩44,900 | ₩47,250 | ₩42,600 | ₩43,950 | -2.12% | 89.5만 |
|---|
| 2025.12.18 | ₩41,500 | ₩46,150 | ₩41,450 | ₩45,350 | +9.28% | 112.6만 |
|---|
| 2025.12.17 | ₩46,050 | ₩46,450 | ₩41,750 | ₩42,850 | -6.95% | 83.4만 |
|---|
| 2025.12.16 | ₩47,000 | ₩48,150 | ₩42,550 | ₩43,150 | -8.19% | 124.3만 |
|---|
| 2025.12.15 | ₩48,950 | ₩54,100 | ₩45,350 | ₩48,950 | 0.00% | 253.8만 |
|---|
| 2025.12.12 | ₩39,600 | ₩44,750 | ₩39,550 | ₩44,750 | +13.01% | 149.4만 |
|---|
| 2025.12.11 | ₩35,000 | ₩37,500 | ₩34,100 | ₩34,450 | -1.57% | 45.6만 |
|---|
| 2025.12.10 | ₩31,000 | ₩35,400 | ₩31,000 | ₩34,950 | +12.74% | 58.9만 |
|---|
| 2025.12.09 | ₩30,550 | ₩31,300 | ₩29,800 | ₩30,650 | +0.33% | 14.5만 |
|---|
| 2025.12.08 | ₩28,100 | ₩31,500 | ₩27,750 | ₩31,400 | +11.74% | 31.5만 |
|---|
| 2025.12.05 | ₩27,800 | ₩28,200 | ₩27,750 | ₩28,100 | +1.08% | 3.3만 |
|---|
| 2025.12.04 | ₩28,000 | ₩28,200 | ₩27,500 | ₩28,050 | +0.18% | 4.7만 |
|---|
| 2025.12.03 | ₩27,700 | ₩28,450 | ₩27,550 | ₩28,250 | +1.99% | 5.5만 |
|---|
| 2025.12.02 | ₩27,800 | ₩27,800 | ₩27,300 | ₩27,700 | -0.36% | 3.1만 |
|---|
| 2025.12.01 | ₩28,500 | ₩28,500 | ₩27,150 | ₩27,550 | -3.33% | 4.8만 |
|---|
| 2025.11.28 | ₩27,700 | ₩28,950 | ₩27,250 | ₩27,900 | +0.72% | 7.2만 |
|---|
| 2025.11.27 | ₩27,200 | ₩27,900 | ₩27,200 | ₩27,750 | +2.02% | 4.2만 |
|---|
| 2025.11.26 | ₩27,150 | ₩27,600 | ₩27,000 | ₩27,450 | +1.10% | 4.3만 |
|---|
| 2025.11.25 | ₩27,100 | ₩27,350 | ₩26,450 | ₩26,900 | -0.74% | 5.2만 |
|---|
| 2025.11.24 | ₩26,800 | ₩27,150 | ₩26,050 | ₩26,350 | -1.68% | 7.9만 |
|---|
| 2025.11.21 | ₩26,400 | ₩26,750 | ₩25,850 | ₩26,500 | +0.38% | 5만 |
|---|
| 2025.11.20 | ₩26,550 | ₩27,300 | ₩26,350 | ₩26,850 | +1.13% | 5.3만 |
|---|
| 2025.11.19 | ₩27,000 | ₩27,350 | ₩26,300 | ₩26,400 | -2.22% | 7.2만 |
|---|
| 2025.11.18 | ₩28,000 | ₩28,100 | ₩26,750 | ₩26,750 | -4.46% | 6.8만 |
|---|
| 2025.11.17 | ₩28,450 | ₩28,800 | ₩27,150 | ₩28,050 | -1.41% | 11.3만 |
|---|
| 2025.11.14 | ₩28,750 | ₩29,600 | ₩28,000 | ₩28,200 | -1.91% | 14.7만 |
|---|
| 2025.11.13 | ₩28,700 | ₩29,150 | ₩28,050 | ₩28,750 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩27,500 | ₩29,150 | ₩27,100 | ₩28,850 | +4.91% | 18.2만 |
|---|
| 2025.11.11 | ₩27,650 | ₩27,900 | ₩26,900 | ₩27,200 | -1.63% | 5.9만 |
|---|
| 2025.11.10 | ₩26,800 | ₩28,050 | ₩26,700 | ₩27,650 | +3.17% | 12.6만 |
|---|
| 2025.11.07 | ₩26,150 | ₩26,750 | ₩25,700 | ₩26,200 | +0.19% | 13.6만 |
|---|
| 2025.11.06 | ₩27,550 | ₩27,600 | ₩25,950 | ₩26,300 | -4.54% | 11.7만 |
|---|
| 2025.11.05 | ₩27,700 | ₩27,700 | ₩26,500 | ₩27,300 | -1.44% | 13.5만 |
|---|
| 2025.11.04 | ₩27,100 | ₩27,950 | ₩26,850 | ₩27,600 | +1.85% | 17만 |
|---|
| 2025.11.03 | ₩27,150 | ₩27,350 | ₩26,650 | ₩26,850 | -1.10% | 10.7만 |
|---|
| 2025.10.31 | ₩27,350 | ₩27,750 | ₩27,000 | ₩27,500 | +0.55% | 12.7만 |
|---|
| 2025.10.30 | ₩28,600 | ₩29,150 | ₩27,450 | ₩27,500 | -3.85% | 15.1만 |
|---|
| 2025.10.29 | ₩29,750 | ₩29,750 | ₩28,400 | ₩28,600 | -3.87% | 14.2만 |
|---|
| 2025.10.28 | ₩28,450 | ₩30,050 | ₩27,900 | ₩29,550 | +3.87% | 24.7만 |
|---|
| 2025.10.27 | ₩28,300 | ₩28,400 | ₩27,500 | ₩28,150 | -0.53% | 18.2만 |
|---|
| 2025.10.24 | ₩27,150 | ₩28,900 | ₩26,750 | ₩28,300 | +4.24% | 25.6만 |
|---|
| 2025.10.23 | ₩26,850 | ₩27,350 | ₩26,350 | ₩26,550 | -1.12% | 10.8만 |
|---|
| 2025.10.22 | ₩25,850 | ₩27,100 | ₩25,450 | ₩26,950 | +4.26% | 17.7만 |
|---|
| 2025.10.21 | ₩25,550 | ₩26,300 | ₩25,300 | ₩25,450 | -0.39% | 9.1만 |
|---|
| 2025.10.20 | ₩25,700 | ₩25,700 | ₩24,900 | ₩25,300 | -1.56% | 5.9만 |
|---|
| 2025.10.17 | ₩25,500 | ₩25,650 | ₩25,000 | ₩25,200 | -1.18% | 15.6만 |
|---|
| 2025.10.16 | ₩26,400 | ₩26,600 | ₩25,300 | ₩25,500 | -3.41% | 12.4만 |
|---|
| 2025.10.15 | ₩25,250 | ₩25,850 | ₩25,100 | ₩25,850 | +2.38% | 34만 |
|---|
| 2025.10.14 | ₩24,800 | ₩25,750 | ₩24,500 | ₩25,200 | +1.61% | 15.5만 |
|---|
| 2025.10.13 | ₩23,600 | ₩25,400 | ₩23,600 | ₩25,000 | +5.93% | 17.2만 |
|---|
| 2025.10.10 | ₩24,700 | ₩24,750 | ₩23,050 | ₩23,500 | -4.86% | 25.9만 |
|---|