시장 데이터를 불러오는 중
전체 종목
대한전선 과거 주가
Taihan Cable & Solution · 001440.KS · KOSPI
주요 제품·사업: 전력선,통신케이블,적산계기,스텐레스압연제품,광케이블,초고압선,알루미늄 제조,도매/전기공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taihan Cable & Solution · 001440.KS · KOSPI
주요 제품·사업: 전력선,통신케이블,적산계기,스텐레스압연제품,광케이블,초고압선,알루미늄 제조,도매/전기공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,900 | ₩30,000 | ₩28,050 | ₩28,100 | -6.02% | 290만 |
| 2026.10.07 | ₩32,600 | ₩32,850 | ₩29,800 | ₩29,800 | -8.59% | 396.5만 |
| 2026.10.06 | ₩31,950 | ₩32,900 | ₩31,200 | ₩31,750 | -0.63% | 263.1만 |
| 2026.10.02 | ₩30,500 | ₩31,800 | ₩30,050 | ₩31,500 | +3.28% | 357.8만 |
| 2026.10.01 | ₩29,650 | ₩30,150 | ₩28,800 | ₩30,150 | +1.69% | 165.3만 |
| 2026.09.30 | ₩30,250 | ₩31,400 | ₩29,600 | ₩29,650 | -1.98% | 227.2만 |
| 2026.09.29 | ₩29,900 | ₩30,025 | ₩29,200 | ₩29,500 | -1.34% | 169만 |
| 2026.09.28 | ₩31,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,850 |
| ₩29,900 |
| -4.47% |
| 223.4만 |
| 2026.09.23 | ₩32,150 | ₩32,200 | ₩30,550 | ₩30,950 | -3.73% | 303.3만 |
|---|
| 2026.09.22 | ₩30,500 | ₩33,450 | ₩30,000 | ₩31,600 | +3.61% | 922.1만 |
|---|
| 2026.09.21 | ₩31,500 | ₩31,550 | ₩29,700 | ₩29,700 | -5.71% | 379.7만 |
|---|
| 2026.09.18 | ₩28,850 | ₩32,050 | ₩28,550 | ₩31,450 | +9.01% | 883.4만 |
|---|
| 2026.09.17 | ₩28,150 | ₩28,950 | ₩28,000 | ₩28,300 | +0.53% | 96.4만 |
|---|
| 2026.09.16 | ₩28,450 | ₩28,650 | ₩27,750 | ₩27,900 | -1.93% | 94.6만 |
|---|
| 2026.09.15 | ₩28,050 | ₩28,500 | ₩27,550 | ₩27,900 | -0.53% | 94.9만 |
|---|
| 2026.09.14 | ₩28,700 | ₩28,950 | ₩27,950 | ₩28,300 | -1.39% | 109.9만 |
|---|
| 2026.09.11 | ₩28,700 | ₩29,600 | ₩28,400 | ₩29,500 | +2.79% | 121.4만 |
|---|
| 2026.09.10 | ₩30,450 | ₩30,600 | ₩28,800 | ₩29,700 | -2.46% | 264.5만 |
|---|
| 2026.09.09 | ₩29,200 | ₩31,400 | ₩28,900 | ₩31,100 | +6.51% | 410.7만 |
|---|
| 2026.09.08 | ₩28,850 | ₩29,900 | ₩28,650 | ₩28,750 | -0.35% | 166.5만 |
|---|
| 2026.09.07 | ₩27,950 | ₩29,050 | ₩27,750 | ₩28,650 | +2.50% | 120만 |
|---|
| 2026.09.04 | ₩27,400 | ₩27,800 | ₩27,050 | ₩27,400 | 0.00% | 69.9만 |
|---|
| 2026.09.03 | ₩27,900 | ₩27,950 | ₩26,350 | ₩26,950 | -3.41% | 108.9만 |
|---|
| 2026.09.02 | ₩27,850 | ₩28,500 | ₩27,500 | ₩27,550 | -1.08% | 89.1만 |
|---|
| 2026.09.01 | ₩29,150 | ₩29,300 | ₩28,400 | ₩28,650 | -1.72% | 86.3만 |
|---|
| 2026.08.31 | ₩29,150 | ₩29,675 | ₩28,100 | ₩29,400 | +0.86% | 113.9만 |
|---|
| 2026.08.28 | ₩29,400 | ₩30,550 | ₩29,000 | ₩29,700 | +1.02% | 143.1만 |
|---|
| 2026.08.27 | ₩29,150 | ₩30,300 | ₩28,800 | ₩29,800 | +2.23% | 280.2만 |
|---|
| 2026.08.26 | ₩27,650 | ₩28,400 | ₩27,300 | ₩28,200 | +1.99% | 119.6만 |
|---|
| 2026.08.25 | ₩26,300 | ₩27,500 | ₩25,200 | ₩27,500 | +4.56% | 90만 |
|---|
| 2026.08.24 | ₩26,650 | ₩27,200 | ₩26,100 | ₩26,700 | +0.19% | 95.1만 |
|---|
| 2026.08.21 | ₩27,700 | ₩27,900 | ₩26,550 | ₩26,650 | -3.79% | 105.4만 |
|---|
| 2026.08.20 | ₩28,300 | ₩29,050 | ₩28,050 | ₩28,350 | +0.18% | 95.9만 |
|---|
| 2026.08.19 | ₩27,300 | ₩28,950 | ₩26,850 | ₩28,000 | +2.56% | 133.5만 |
|---|
| 2026.08.18 | ₩30,000 | ₩30,500 | ₩28,300 | ₩28,700 | -4.33% | 183.8만 |
|---|
| 2026.08.14 | ₩30,550 | ₩30,600 | ₩29,000 | ₩29,950 | -1.96% | 167.3만 |
|---|
| 2026.08.13 | ₩30,000 | ₩31,450 | ₩29,600 | ₩30,100 | +0.33% | 271.3만 |
|---|
| 2026.08.12 | ₩29,000 | ₩29,750 | ₩28,450 | ₩29,450 | +1.55% | 221.9만 |
|---|
| 2026.08.11 | ₩28,700 | ₩28,700 | ₩27,800 | ₩28,300 | -1.39% | 150.5만 |
|---|
| 2026.08.10 | ₩27,750 | ₩29,100 | ₩27,200 | ₩28,900 | +4.14% | 236.8만 |
|---|
| 2026.08.07 | ₩27,900 | ₩28,000 | ₩26,200 | ₩27,100 | -2.87% | 148.8만 |
|---|
| 2026.08.06 | ₩28,100 | ₩28,500 | ₩26,600 | ₩27,400 | -2.49% | 195.9만 |
|---|
| 2026.08.05 | ₩26,450 | ₩28,700 | ₩26,000 | ₩28,450 | +7.56% | 367.4만 |
|---|
| 2026.08.04 | ₩24,200 | ₩25,550 | ₩24,100 | ₩25,500 | +5.37% | 234.2만 |
|---|
| 2026.08.03 | ₩22,600 | ₩24,200 | ₩22,200 | ₩23,950 | +5.97% | 198.5만 |
|---|
| 2026.07.31 | ₩22,500 | ₩23,900 | ₩22,300 | ₩23,200 | +3.11% | 397.2만 |
|---|
| 2026.07.30 | ₩21,450 | ₩22,450 | ₩20,550 | ₩20,800 | -3.03% | 293.1만 |
|---|
| 2026.07.29 | ₩25,500 | ₩25,600 | ₩20,800 | ₩22,200 | -12.94% | 337.1만 |
|---|
| 2026.07.28 | ₩27,100 | ₩27,100 | ₩24,650 | ₩25,150 | -7.20% | 183.7만 |
|---|
| 2026.07.27 | ₩28,950 | ₩29,450 | ₩27,650 | ₩28,500 | -1.55% | 134.1만 |
|---|
| 2026.07.24 | ₩30,150 | ₩30,300 | ₩27,800 | ₩28,100 | -6.80% | 213.7만 |
|---|
| 2026.07.23 | ₩27,700 | ₩31,100 | ₩27,700 | ₩31,000 | +11.91% | 271.9만 |
|---|
| 2026.07.22 | ₩27,450 | ₩29,050 | ₩27,050 | ₩27,450 | 0.00% | 179.7만 |
|---|
| 2026.07.21 | ₩25,250 | ₩27,350 | ₩24,500 | ₩26,550 | +5.15% | 186만 |
|---|
| 2026.07.20 | ₩26,750 | ₩27,050 | ₩25,050 | ₩25,550 | -4.49% | 160.3만 |
|---|
| 2026.07.16 | ₩28,900 | ₩29,100 | ₩27,400 | ₩27,700 | -4.15% | 136.6만 |
|---|
| 2026.07.15 | ₩28,900 | ₩30,200 | ₩28,500 | ₩29,950 | +3.63% | 205.6만 |
|---|
| 2026.07.14 | ₩28,450 | ₩28,600 | ₩26,650 | ₩28,000 | -1.58% | 214.1만 |
|---|
| 2026.07.13 | ₩30,450 | ₩31,500 | ₩28,000 | ₩28,300 | -7.06% | 200.5만 |
|---|
| 2026.07.10 | ₩28,700 | ₩30,900 | ₩28,550 | ₩30,250 | +5.40% | 223.3만 |
|---|
| 2026.07.09 | ₩28,200 | ₩29,250 | ₩26,950 | ₩27,800 | -1.42% | 202.2만 |
|---|
| 2026.07.08 | ₩29,550 | ₩30,000 | ₩27,650 | ₩28,200 | -4.57% | 232만 |
|---|
| 2026.07.07 | ₩31,650 | ₩31,800 | ₩29,650 | ₩30,550 | -3.48% | 218.9만 |
|---|
| 2026.07.06 | ₩32,950 | ₩33,400 | ₩31,200 | ₩32,250 | -2.12% | 164.9만 |
|---|
| 2026.07.03 | ₩34,100 | ₩34,250 | ₩30,500 | ₩32,900 | -3.52% | 302만 |
|---|
| 2026.07.02 | ₩35,150 | ₩35,800 | ₩33,350 | ₩33,700 | -4.13% | 323.6만 |
|---|
| 2026.07.01 | ₩34,950 | ₩38,450 | ₩34,800 | ₩36,800 | +5.29% | 765만 |
|---|
| 2026.06.30 | ₩36,300 | ₩36,500 | ₩33,100 | ₩33,900 | -6.61% | 283.1만 |
|---|
| 2026.06.29 | ₩31,150 | ₩34,750 | ₩31,150 | ₩34,450 | +10.59% | 283.1만 |
|---|
| 2026.06.26 | ₩32,800 | ₩33,000 | ₩29,850 | ₩31,000 | -5.49% | 304.9만 |
|---|
| 2026.06.25 | ₩34,400 | ₩35,350 | ₩33,000 | ₩33,250 | -3.34% | 223.8만 |
|---|
| 2026.06.24 | ₩33,900 | ₩35,150 | ₩33,100 | ₩34,150 | +0.74% | 250.2만 |
|---|
| 2026.06.23 | ₩36,900 | ₩38,850 | ₩34,600 | ₩34,700 | -5.96% | 428.2만 |
|---|
| 2026.06.22 | ₩37,900 | ₩38,000 | ₩36,600 | ₩37,300 | -1.58% | 213.7만 |
|---|
| 2026.06.19 | ₩39,500 | ₩40,500 | ₩36,850 | ₩38,250 | -3.16% | 433.8만 |
|---|
| 2026.06.18 | ₩41,800 | ₩42,950 | ₩38,450 | ₩39,500 | -5.50% | 509.1만 |
|---|
| 2026.06.17 | ₩41,300 | ₩44,150 | ₩39,750 | ₩41,150 | -0.36% | 966.3만 |
|---|
| 2026.06.16 | ₩41,100 | ₩42,275 | ₩38,800 | ₩40,700 | -0.97% | 373.5만 |
|---|
| 2026.06.15 | ₩40,150 | ₩41,600 | ₩39,550 | ₩39,950 | -0.50% | 410.3만 |
|---|
| 2026.06.12 | ₩39,000 | ₩39,550 | ₩37,400 | ₩37,850 | -2.95% | 388.4만 |
|---|
| 2026.06.11 | ₩36,650 | ₩37,100 | ₩34,650 | ₩36,950 | +0.82% | 249.7만 |
|---|
| 2026.06.10 | ₩38,000 | ₩39,850 | ₩36,150 | ₩37,450 | -1.45% | 5.1천 |
|---|
| 2026.06.09 | ₩38,400 | ₩39,150 | ₩36,250 | ₩38,700 | +0.78% | 373.5만 |
|---|
| 2026.06.08 | ₩37,400 | ₩39,250 | ₩36,350 | ₩37,250 | -0.40% | 351만 |
|---|
| 2026.06.05 | ₩41,400 | ₩41,450 | ₩38,900 | ₩39,950 | -3.50% | 1016.9만 |
|---|
| 2026.06.04 | ₩42,500 | ₩44,550 | ₩41,800 | ₩42,350 | -0.35% | 283.7만 |
|---|
| 2026.06.02 | ₩47,900 | ₩47,950 | ₩41,800 | ₩42,500 | -11.27% | 476.4만 |
|---|
| 2026.06.01 | ₩45,450 | ₩49,450 | ₩44,350 | ₩47,600 | +4.73% | 729.1만 |
|---|
| 2026.05.29 | ₩46,200 | ₩47,250 | ₩44,000 | ₩45,450 | -1.62% | 664.1만 |
|---|
| 2026.05.28 | ₩49,500 | ₩50,600 | ₩46,000 | ₩47,800 | -3.43% | 534.2만 |
|---|
| 2026.05.27 | ₩54,500 | ₩54,500 | ₩49,500 | ₩49,550 | -9.08% | 532.5만 |
|---|
| 2026.05.26 | ₩55,900 | ₩58,400 | ₩53,000 | ₩53,300 | -4.65% | 439.5만 |
|---|
| 2026.05.22 | ₩57,600 | ₩57,600 | ₩54,500 | ₩54,800 | -4.86% | 331.8만 |
|---|
| 2026.05.21 | ₩54,500 | ₩56,300 | ₩53,100 | ₩56,000 | +2.75% | 495.6만 |
|---|
| 2026.05.20 | ₩53,200 | ₩55,200 | ₩50,400 | ₩52,000 | -2.26% | 449.2만 |
|---|
| 2026.05.19 | ₩58,600 | ₩58,700 | ₩52,800 | ₩53,200 | -9.22% | 434.4만 |
|---|
| 2026.05.18 | ₩58,800 | ₩59,100 | ₩55,000 | ₩58,100 | -1.19% | 564.9만 |
|---|
| 2026.05.15 | ₩65,500 | ₩65,600 | ₩58,600 | ₩60,000 | -8.40% | 694.3만 |
|---|
| 2026.05.14 | ₩66,600 | ₩70,300 | ₩64,000 | ₩65,500 | -1.65% | 805만 |
|---|
| 2026.05.13 | ₩67,100 | ₩68,200 | ₩63,100 | ₩65,400 | -2.53% | 690.2만 |
|---|
| 2026.05.12 | ₩71,100 | ₩71,400 | ₩61,300 | ₩67,200 | -5.49% | 1074.7만 |
|---|
| 2026.05.11 | ₩73,700 | ₩75,900 | ₩68,800 | ₩70,500 | -4.34% | 987.4만 |
|---|
| 2026.05.08 | ₩63,000 | ₩74,800 | ₩62,700 | ₩72,300 | +14.76% | 2034.7만 |
|---|
| 2026.05.07 | ₩69,600 | ₩69,600 | ₩60,900 | ₩64,100 | -7.90% | 1181.6만 |
|---|
| 2026.05.06 | ₩62,600 | ₩74,000 | ₩60,000 | ₩69,200 | +10.54% | 2984.3만 |
|---|
| 2026.05.04 | ₩59,700 | ₩63,200 | ₩58,200 | ₩60,700 | +1.68% | 2011.7만 |
|---|
| 2026.04.30 | ₩51,700 | ₩59,400 | ₩49,600 | ₩56,300 | +8.90% | 3387.3만 |
|---|
| 2026.04.29 | ₩46,000 | ₩52,900 | ₩45,400 | ₩51,200 | +11.30% | 2994.5만 |
|---|
| 2026.04.28 | ₩44,050 | ₩48,550 | ₩43,000 | ₩45,900 | +4.20% | 1950.3만 |
|---|
| 2026.04.27 | ₩44,100 | ₩44,400 | ₩42,800 | ₩43,550 | -1.25% | 888.5만 |
|---|
| 2026.04.24 | ₩40,850 | ₩44,800 | ₩40,800 | ₩42,850 | +4.90% | 2208.4만 |
|---|
| 2026.04.23 | ₩43,500 | ₩43,850 | ₩39,350 | ₩40,850 | -6.09% | 2012.4만 |
|---|
| 2026.04.22 | ₩40,050 | ₩41,750 | ₩38,700 | ₩41,050 | +2.50% | 660.6만 |
|---|
| 2026.04.21 | ₩40,600 | ₩42,850 | ₩40,500 | ₩41,550 | +2.34% | 1095.9만 |
|---|
| 2026.04.20 | ₩39,300 | ₩42,775 | ₩39,250 | ₩40,400 | +2.80% | 1639.4만 |
|---|
| 2026.04.17 | ₩42,100 | ₩42,100 | ₩38,500 | ₩39,300 | -6.65% | 921만 |
|---|
| 2026.04.16 | ₩41,800 | ₩42,700 | ₩40,500 | ₩42,100 | +0.72% | 1797.7만 |
|---|
| 2026.04.15 | ₩32,600 | ₩41,750 | ₩32,550 | ₩41,250 | +26.53% | 4121.6만 |
|---|
| 2026.04.14 | ₩33,050 | ₩33,050 | ₩31,850 | ₩32,150 | -2.72% | 342.5만 |
|---|
| 2026.04.13 | ₩31,000 | ₩32,850 | ₩30,800 | ₩32,000 | +3.23% | 412.9만 |
|---|
| 2026.04.10 | ₩30,850 | ₩32,300 | ₩30,350 | ₩31,700 | +2.76% | 519만 |
|---|
| 2026.04.09 | ₩30,950 | ₩31,125 | ₩30,200 | ₩30,400 | -1.78% | 216.4만 |
|---|
| 2026.04.08 | ₩29,650 | ₩31,500 | ₩29,550 | ₩31,400 | +5.90% | 479.9만 |
|---|
| 2026.04.07 | ₩29,600 | ₩29,650 | ₩27,800 | ₩28,150 | -4.90% | 164.1만 |
|---|
| 2026.04.06 | ₩29,300 | ₩30,150 | ₩28,600 | ₩28,900 | -1.37% | 181.9만 |
|---|
| 2026.04.03 | ₩29,750 | ₩29,800 | ₩28,800 | ₩29,200 | -1.85% | 166.1만 |
|---|
| 2026.04.02 | ₩30,450 | ₩31,400 | ₩28,250 | ₩28,650 | -5.91% | 363.8만 |
|---|
| 2026.04.01 | ₩28,350 | ₩30,400 | ₩28,000 | ₩30,050 | +6.00% | 317.5만 |
|---|
| 2026.03.31 | ₩27,550 | ₩27,900 | ₩26,650 | ₩26,700 | -3.09% | 177.7만 |
|---|
| 2026.03.30 | ₩26,600 | ₩28,200 | ₩26,500 | ₩27,800 | +4.51% | 144.6만 |
|---|
| 2026.03.27 | ₩28,150 | ₩28,500 | ₩27,000 | ₩28,250 | +0.36% | 220만 |
|---|
| 2026.03.26 | ₩30,350 | ₩30,900 | ₩28,850 | ₩29,000 | -4.45% | 178.4만 |
|---|
| 2026.03.25 | ₩29,500 | ₩30,400 | ₩29,450 | ₩30,300 | +2.71% | 213.5만 |
|---|
| 2026.03.24 | ₩29,500 | ₩29,750 | ₩27,750 | ₩28,950 | -1.86% | 198.9만 |
|---|
| 2026.03.23 | ₩29,800 | ₩30,000 | ₩28,200 | ₩28,200 | -5.37% | 276.3만 |
|---|
| 2026.03.20 | ₩30,450 | ₩31,300 | ₩30,150 | ₩30,700 | +0.82% | 261.6만 |
|---|
| 2026.03.19 | ₩30,000 | ₩30,950 | ₩29,700 | ₩30,100 | +0.33% | 221.8만 |
|---|
| 2026.03.18 | ₩30,400 | ₩30,950 | ₩29,950 | ₩30,800 | +1.32% | 315.3만 |
|---|
| 2026.03.17 | ₩30,050 | ₩30,550 | ₩29,500 | ₩29,550 | -1.66% | 207만 |
|---|
| 2026.03.16 | ₩29,900 | ₩29,900 | ₩28,500 | ₩29,350 | -1.84% | 220.6만 |
|---|
| 2026.03.13 | ₩29,650 | ₩30,450 | ₩29,100 | ₩29,950 | +1.01% | 248.6만 |
|---|
| 2026.03.12 | ₩30,050 | ₩31,650 | ₩29,650 | ₩30,200 | +0.50% | 355.4만 |
|---|
| 2026.03.11 | ₩30,300 | ₩31,450 | ₩29,700 | ₩30,350 | +0.17% | 327.6만 |
|---|
| 2026.03.10 | ₩30,350 | ₩30,600 | ₩29,150 | ₩29,650 | -2.31% | 312.4만 |
|---|
| 2026.03.09 | ₩28,050 | ₩28,950 | ₩27,150 | ₩28,750 | +2.50% | 345만 |
|---|
| 2026.03.06 | ₩28,950 | ₩32,400 | ₩28,400 | ₩30,250 | +4.49% | 607만 |
|---|
| 2026.03.05 | ₩29,500 | ₩30,450 | ₩28,400 | ₩29,150 | -1.19% | 626.1만 |
|---|
| 2026.03.04 | ₩29,700 | ₩30,850 | ₩25,250 | ₩26,050 | -12.29% | 976.8만 |
|---|
| 2026.03.03 | ₩35,100 | ₩36,350 | ₩32,050 | ₩32,050 | -8.69% | 741.4만 |
|---|
| 2026.02.27 | ₩35,200 | ₩37,350 | ₩34,600 | ₩36,000 | +2.27% | 848.2만 |
|---|
| 2026.02.26 | ₩34,150 | ₩36,850 | ₩34,000 | ₩35,350 | +3.51% | 1127.5만 |
|---|
| 2026.02.25 | ₩35,400 | ₩36,350 | ₩33,900 | ₩34,000 | -3.95% | 783만 |
|---|
| 2026.02.24 | ₩34,250 | ₩34,550 | ₩32,900 | ₩33,900 | -1.02% | 518.6만 |
|---|
| 2026.02.23 | ₩33,500 | ₩35,650 | ₩33,000 | ₩34,250 | +2.24% | 1648.6만 |
|---|
| 2026.02.20 | ₩32,650 | ₩33,700 | ₩32,000 | ₩32,900 | +0.77% | 509.5만 |
|---|
| 2026.02.19 | ₩32,050 | ₩33,100 | ₩31,550 | ₩32,650 | +1.87% | 419.5만 |
|---|
| 2026.02.13 | ₩31,450 | ₩32,475 | ₩30,400 | ₩31,550 | +0.32% | 408.2만 |
|---|
| 2026.02.12 | ₩31,400 | ₩33,000 | ₩30,450 | ₩31,850 | +1.43% | 709만 |
|---|
| 2026.02.11 | ₩30,900 | ₩31,400 | ₩30,550 | ₩31,000 | +0.32% | 181.5만 |
|---|
| 2026.02.10 | ₩32,100 | ₩32,150 | ₩30,600 | ₩31,100 | -3.12% | 203.8만 |
|---|
| 2026.02.09 | ₩31,550 | ₩32,400 | ₩30,800 | ₩31,550 | 0.00% | 352.7만 |
|---|
| 2026.02.06 | ₩30,500 | ₩30,800 | ₩28,700 | ₩30,250 | -0.82% | 446.3만 |
|---|
| 2026.02.05 | ₩34,000 | ₩34,050 | ₩31,450 | ₩31,800 | -6.47% | 501.8만 |
|---|
| 2026.02.04 | ₩30,450 | ₩34,450 | ₩30,050 | ₩33,500 | +10.02% | 1324.1만 |
|---|
| 2026.02.03 | ₩27,400 | ₩31,500 | ₩26,850 | ₩30,800 | +12.41% | 1560.6만 |
|---|
| 2026.02.02 | ₩28,700 | ₩29,300 | ₩26,350 | ₩26,650 | -7.14% | 464.5만 |
|---|
| 2026.01.30 | ₩29,300 | ₩30,450 | ₩28,500 | ₩29,400 | +0.34% | 962만 |
|---|
| 2026.01.29 | ₩26,800 | ₩29,000 | ₩26,250 | ₩28,300 | +5.60% | 672.8만 |
|---|
| 2026.01.28 | ₩27,050 | ₩27,300 | ₩26,550 | ₩27,000 | -0.18% | 243.4만 |
|---|
| 2026.01.27 | ₩27,400 | ₩27,500 | ₩26,450 | ₩26,750 | -2.37% | 218.9만 |
|---|
| 2026.01.26 | ₩27,600 | ₩27,600 | ₩26,500 | ₩26,600 | -3.62% | 272.7만 |
|---|
| 2026.01.23 | ₩28,300 | ₩28,450 | ₩27,050 | ₩27,300 | -3.53% | 372.5만 |
|---|
| 2026.01.22 | ₩27,650 | ₩29,650 | ₩27,450 | ₩28,150 | +1.81% | 1348.9만 |
|---|
| 2026.01.21 | ₩27,850 | ₩28,350 | ₩26,450 | ₩26,900 | -3.41% | 481.1만 |
|---|
| 2026.01.20 | ₩25,850 | ₩29,250 | ₩25,100 | ₩27,950 | +8.12% | 1405.9만 |
|---|
| 2026.01.19 | ₩26,150 | ₩26,250 | ₩25,650 | ₩26,000 | -0.57% | 186.3만 |
|---|
| 2026.01.16 | ₩26,100 | ₩26,250 | ₩25,450 | ₩25,750 | -1.34% | 193만 |
|---|
| 2026.01.15 | ₩25,850 | ₩26,000 | ₩25,550 | ₩25,900 | +0.19% | 157.2만 |
|---|
| 2026.01.14 | ₩26,300 | ₩26,950 | ₩25,500 | ₩25,750 | -2.09% | 299.2만 |
|---|
| 2026.01.13 | ₩28,250 | ₩28,900 | ₩26,250 | ₩26,500 | -6.19% | 682.7만 |
|---|
| 2026.01.12 | ₩26,950 | ₩27,250 | ₩26,250 | ₩26,850 | -0.37% | 386.2만 |
|---|
| 2026.01.09 | ₩26,200 | ₩26,250 | ₩24,950 | ₩26,050 | -0.57% | 215.9만 |
|---|
| 2026.01.08 | ₩26,550 | ₩26,700 | ₩25,900 | ₩25,950 | -2.26% | 214.4만 |
|---|
| 2026.01.07 | ₩26,800 | ₩27,350 | ₩25,700 | ₩26,300 | -1.87% | 434.1만 |
|---|
| 2026.01.06 | ₩26,950 | ₩27,000 | ₩25,350 | ₩26,100 | -3.15% | 477.7만 |
|---|
| 2026.01.05 | ₩24,150 | ₩25,850 | ₩23,850 | ₩25,700 | +6.42% | 594만 |
|---|
| 2026.01.02 | ₩23,050 | ₩24,050 | ₩22,550 | ₩23,800 | +3.25% | 189.1만 |
|---|
| 2025.12.30 | ₩23,250 | ₩23,450 | ₩22,600 | ₩22,900 | -1.51% | 217.8만 |
|---|
| 2025.12.29 | ₩21,900 | ₩24,200 | ₩21,900 | ₩23,750 | +8.45% | 662.2만 |
|---|
| 2025.12.26 | ₩22,750 | ₩22,750 | ₩21,850 | ₩21,900 | -3.74% | 175.9만 |
|---|
| 2025.12.24 | ₩22,950 | ₩23,000 | ₩22,450 | ₩22,550 | -1.74% | 113.9만 |
|---|
| 2025.12.23 | ₩23,450 | ₩23,550 | ₩22,600 | ₩22,700 | -3.20% | 164.1만 |
|---|
| 2025.12.22 | ₩23,100 | ₩24,250 | ₩23,050 | ₩23,350 | +1.08% | 341.2만 |
|---|
| 2025.12.19 | ₩22,600 | ₩23,150 | ₩22,250 | ₩22,650 | +0.22% | 152.2만 |
|---|
| 2025.12.18 | ₩22,350 | ₩22,650 | ₩22,050 | ₩22,200 | -0.67% | 207.8만 |
|---|
| 2025.12.17 | ₩24,000 | ₩24,400 | ₩22,800 | ₩23,000 | -4.17% | 277.4만 |
|---|
| 2025.12.16 | ₩24,400 | ₩24,550 | ₩23,600 | ₩23,700 | -2.87% | 392.3만 |
|---|
| 2025.12.15 | ₩23,550 | ₩24,650 | ₩23,100 | ₩24,400 | +3.61% | 559.8만 |
|---|
| 2025.12.12 | ₩22,350 | ₩24,000 | ₩22,200 | ₩24,000 | +7.38% | 577.8만 |
|---|
| 2025.12.11 | ₩22,550 | ₩23,200 | ₩22,250 | ₩22,300 | -1.11% | 273.8만 |
|---|
| 2025.12.10 | ₩22,850 | ₩23,200 | ₩22,400 | ₩22,500 | -1.53% | 148.3만 |
|---|
| 2025.12.09 | ₩22,800 | ₩23,200 | ₩22,450 | ₩22,850 | +0.22% | 138만 |
|---|
| 2025.12.08 | ₩23,250 | ₩23,250 | ₩22,450 | ₩22,750 | -2.15% | 199.6만 |
|---|
| 2025.12.05 | ₩22,800 | ₩23,450 | ₩22,750 | ₩23,250 | +1.97% | 304.8만 |
|---|
| 2025.12.04 | ₩23,000 | ₩23,200 | ₩22,300 | ₩22,700 | -1.30% | 153만 |
|---|
| 2025.12.03 | ₩23,150 | ₩23,250 | ₩22,150 | ₩22,950 | -0.86% | 280.2만 |
|---|
| 2025.12.02 | ₩21,650 | ₩22,950 | ₩21,500 | ₩22,800 | +5.31% | 355.1만 |
|---|
| 2025.12.01 | ₩22,450 | ₩22,500 | ₩21,350 | ₩21,550 | -4.01% | 237.4만 |
|---|
| 2025.11.28 | ₩22,350 | ₩22,600 | ₩21,850 | ₩22,200 | -0.67% | 203.4만 |
|---|
| 2025.11.27 | ₩22,500 | ₩22,950 | ₩22,100 | ₩22,300 | -0.89% | 271.1만 |
|---|
| 2025.11.26 | ₩22,000 | ₩22,300 | ₩21,600 | ₩22,200 | +0.91% | 207.2만 |
|---|
| 2025.11.25 | ₩22,450 | ₩23,000 | ₩21,650 | ₩21,850 | -2.67% | 280.7만 |
|---|
| 2025.11.24 | ₩22,850 | ₩23,050 | ₩21,550 | ₩21,800 | -4.60% | 397.8만 |
|---|
| 2025.11.21 | ₩22,900 | ₩23,600 | ₩22,400 | ₩22,500 | -1.75% | 359.9만 |
|---|
| 2025.11.20 | ₩23,800 | ₩24,900 | ₩23,600 | ₩24,100 | +1.26% | 544.3만 |
|---|
| 2025.11.19 | ₩23,700 | ₩23,900 | ₩22,375 | ₩23,000 | -2.95% | 450.7만 |
|---|
| 2025.11.18 | ₩24,550 | ₩24,950 | ₩23,500 | ₩23,650 | -3.67% | 412.7만 |
|---|
| 2025.11.17 | ₩25,350 | ₩25,750 | ₩24,350 | ₩24,750 | -2.37% | 351.6만 |
|---|
| 2025.11.14 | ₩26,100 | ₩26,150 | ₩24,850 | ₩24,950 | -4.41% | 661.1만 |
|---|
| 2025.11.13 | ₩25,700 | ₩27,200 | ₩25,350 | ₩26,850 | +4.47% | 1111.3만 |
|---|
| 2025.11.12 | ₩25,300 | ₩26,450 | ₩24,750 | ₩25,600 | +1.19% | 577.2만 |
|---|
| 2025.11.11 | ₩25,200 | ₩26,200 | ₩24,650 | ₩25,150 | -0.20% | 754.7만 |
|---|
| 2025.11.10 | ₩24,850 | ₩25,150 | ₩23,450 | ₩24,950 | +0.40% | 594.9만 |
|---|
| 2025.11.07 | ₩23,300 | ₩26,700 | ₩23,300 | ₩24,750 | +6.22% | 1430.7만 |
|---|
| 2025.11.06 | ₩27,200 | ₩27,250 | ₩24,100 | ₩24,500 | -9.93% | 1135.8만 |
|---|
| 2025.11.05 | ₩25,900 | ₩27,000 | ₩24,550 | ₩26,300 | +1.54% | 1676.7만 |
|---|
| 2025.11.04 | ₩26,950 | ₩28,650 | ₩26,200 | ₩27,100 | +0.56% | 1160.6만 |
|---|
| 2025.11.03 | ₩25,200 | ₩25,600 | ₩24,300 | ₩25,150 | -0.20% | 555.7만 |
|---|
| 2025.10.31 | ₩21,850 | ₩25,400 | ₩21,350 | ₩24,200 | +10.76% | 1759.2만 |
|---|
| 2025.10.30 | ₩21,400 | ₩21,950 | ₩20,100 | ₩21,050 | -1.64% | 569.4만 |
|---|
| 2025.10.29 | ₩20,700 | ₩21,900 | ₩20,100 | ₩21,700 | +4.83% | 926.5만 |
|---|
| 2025.10.28 | ₩19,700 | ₩20,600 | ₩19,210 | ₩19,970 | +1.37% | 953.5만 |
|---|
| 2025.10.27 | ₩18,880 | ₩19,550 | ₩18,750 | ₩18,960 | +0.42% | 515.3만 |
|---|
| 2025.10.24 | ₩19,070 | ₩19,470 | ₩18,320 | ₩18,650 | -2.20% | 822.4만 |
|---|
| 2025.10.23 | ₩17,660 | ₩18,140 | ₩17,580 | ₩17,930 | +1.53% | 332.4만 |
|---|
| 2025.10.22 | ₩17,630 | ₩17,780 | ₩17,210 | ₩17,640 | +0.06% | 123.4만 |
|---|
| 2025.10.21 | ₩17,950 | ₩18,080 | ₩17,550 | ₩17,620 | -1.84% | 178.6만 |
|---|
| 2025.10.20 | ₩17,660 | ₩17,940 | ₩17,280 | ₩17,830 | +0.96% | 170.7만 |
|---|
| 2025.10.17 | ₩17,730 | ₩18,280 | ₩17,430 | ₩17,570 | -0.90% | 272.4만 |
|---|
| 2025.10.16 | ₩18,150 | ₩18,150 | ₩17,600 | ₩17,900 | -1.38% | 281.3만 |
|---|
| 2025.10.15 | ₩17,460 | ₩17,690 | ₩17,140 | ₩17,490 | +0.17% | 228만 |
|---|
| 2025.10.14 | ₩18,650 | ₩18,660 | ₩17,000 | ₩17,240 | -7.56% | 574.8만 |
|---|
| 2025.10.13 | ₩15,970 | ₩18,280 | ₩15,960 | ₩18,140 | +13.59% | 1362.1만 |
|---|
| 2025.10.10 | ₩16,170 | ₩16,500 | ₩16,030 | ₩16,480 | +1.92% | 201.9만 |
|---|