시장 데이터를 불러오는 중
전체 종목
SHD 과거 주가
001770.KS · KOSPI
주요 제품·사업: 석도강판,표면처리강판 제조,임가공,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001770.KS · KOSPI
주요 제품·사업: 석도강판,표면처리강판 제조,임가공,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,925 | ₩3,925 | ₩3,925 | ₩3,925 | 0.00% | 0 |
| 2026.10.07 | ₩3,925 | ₩3,925 | ₩3,925 | ₩3,925 | 0.00% | 0 |
| 2026.10.06 | ₩3,925 | ₩3,925 | ₩3,925 | ₩3,925 | 0.00% | 0 |
| 2026.10.02 | ₩4,000 | ₩4,000 | ₩3,400 | ₩3,925 | -1.88% | 6.6만 |
| 2026.10.01 | ₩4,200 | ₩4,200 | ₩3,600 | ₩4,000 | -4.76% | 20.4만 |
| 2026.09.30 | ₩4,275 | ₩4,275 | ₩4,275 | ₩4,275 | 0.00% | 0 |
| 2026.09.29 | ₩4,275 | ₩4,275 | ₩4,275 | ₩4,275 | 0.00% | 0 |
| 2026.09.28 | ₩4,275 | ₩4,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,275 |
| ₩4,275 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩4,655 | ₩5,090 | ₩4,200 | ₩4,275 | -8.16% | 15.1만 |
|---|
| 2026.09.22 | ₩5,250 | ₩5,270 | ₩4,700 | ₩4,700 | -10.48% | 8.1만 |
|---|
| 2026.09.21 | ₩5,450 | ₩5,790 | ₩4,920 | ₩5,200 | -4.59% | 10.4만 |
|---|
| 2026.09.18 | ₩5,300 | ₩6,240 | ₩5,000 | ₩5,200 | -1.89% | 21.2만 |
|---|
| 2026.09.17 | ₩6,990 | ₩7,770 | ₩5,250 | ₩5,250 | -24.89% | 32.5만 |
|---|
| 2026.09.16 | ₩11,500 | ₩12,460 | ₩7,130 | ₩7,140 | -37.91% | 56.6만 |
|---|
| 2026.09.15 | ₩7,980 | ₩9,800 | ₩7,980 | ₩9,800 | +22.81% | 4.5만 |
|---|
| 2026.09.14 | ₩9,150 | ₩9,150 | ₩7,540 | ₩7,540 | -17.60% | 9만 |
|---|
| 2026.09.11 | ₩9,990 | ₩10,150 | ₩9,010 | ₩9,250 | -7.41% | 6.2만 |
|---|
| 2026.09.10 | ₩13,480 | ₩13,970 | ₩10,050 | ₩10,500 | -22.11% | 12.9만 |
|---|
| 2026.09.09 | ₩12,600 | ₩13,410 | ₩11,830 | ₩12,970 | +2.94% | 5.3만 |
|---|
| 2026.09.08 | ₩14,600 | ₩14,600 | ₩13,000 | ₩13,070 | -10.48% | 4.3만 |
|---|
| 2026.09.07 | ₩15,700 | ₩16,390 | ₩12,860 | ₩14,590 | -7.07% | 5.7만 |
|---|
| 2026.09.04 | ₩14,940 | ₩16,040 | ₩14,540 | ₩15,830 | +5.96% | 1.6만 |
|---|
| 2026.09.03 | ₩14,750 | ₩15,590 | ₩13,700 | ₩15,100 | +2.37% | 2.7만 |
|---|
| 2026.09.02 | ₩13,800 | ₩16,500 | ₩13,500 | ₩14,750 | +6.88% | 6.4만 |
|---|
| 2026.09.01 | ₩13,850 | ₩14,500 | ₩13,040 | ₩13,960 | +0.79% | 6만 |
|---|
| 2026.08.31 | ₩16,050 | ₩16,050 | ₩13,000 | ₩13,220 | -17.63% | 30.6만 |
|---|
| 2026.08.28 | ₩9,740 | ₩12,350 | ₩9,740 | ₩12,350 | +26.80% | 7.5만 |
|---|
| 2026.08.27 | ₩10,400 | ₩11,270 | ₩9,130 | ₩9,500 | -8.65% | 5만 |
|---|
| 2026.08.26 | ₩10,330 | ₩11,880 | ₩10,050 | ₩10,590 | +2.52% | 5.9만 |
|---|
| 2026.08.25 | ₩11,150 | ₩11,150 | ₩9,750 | ₩10,150 | -8.97% | 4.1만 |
|---|
| 2026.08.24 | ₩12,800 | ₩13,090 | ₩10,700 | ₩11,260 | -12.03% | 6.8만 |
|---|
| 2026.08.21 | ₩14,130 | ₩14,130 | ₩11,190 | ₩12,170 | -13.87% | 10.3만 |
|---|
| 2026.08.20 | ₩15,760 | ₩18,630 | ₩14,250 | ₩14,540 | -7.74% | 29.5만 |
|---|
| 2026.08.19 | ₩16,410 | ₩16,410 | ₩13,800 | ₩16,410 | 0.00% | 60.7만 |
|---|
| 2026.08.18 | ₩12,630 | ₩12,630 | ₩12,630 | ₩12,630 | 0.00% | 5.3천 |
|---|
| 2026.08.14 | ₩9,720 | ₩9,720 | ₩9,720 | ₩9,720 | 0.00% | 8.1천 |
|---|
| 2026.08.13 | ₩6,960 | ₩7,490 | ₩6,500 | ₩7,480 | +7.47% | 1.4만 |
|---|
| 2026.08.12 | ₩7,160 | ₩7,170 | ₩6,910 | ₩7,010 | -2.09% | 5.3천 |
|---|
| 2026.08.11 | ₩7,600 | ₩7,600 | ₩6,850 | ₩7,160 | -5.79% | 8.7천 |
|---|
| 2026.08.10 | ₩7,100 | ₩7,710 | ₩6,850 | ₩7,650 | +7.75% | 1.6만 |
|---|
| 2026.08.07 | ₩6,870 | ₩7,400 | ₩6,650 | ₩6,810 | -0.87% | 7천 |
|---|
| 2026.08.06 | ₩6,950 | ₩7,100 | ₩6,460 | ₩6,930 | -0.29% | 1.5만 |
|---|
| 2026.08.05 | ₩7,920 | ₩8,870 | ₩6,840 | ₩6,950 | -12.25% | 13.4만 |
|---|
| 2026.08.04 | ₩5,480 | ₩6,830 | ₩5,450 | ₩6,830 | +24.64% | 2.7만 |
|---|
| 2026.08.03 | ₩5,050 | ₩5,480 | ₩4,800 | ₩5,260 | +4.16% | 7.5천 |
|---|
| 2026.07.31 | ₩5,450 | ₩5,580 | ₩5,000 | ₩5,020 | -7.89% | 6.8천 |
|---|
| 2026.07.30 | ₩5,070 | ₩5,590 | ₩5,070 | ₩5,200 | +2.56% | 4.9천 |
|---|
| 2026.07.29 | ₩5,710 | ₩6,210 | ₩5,000 | ₩5,590 | -2.10% | 8.6천 |
|---|
| 2026.07.28 | ₩6,110 | ₩6,630 | ₩5,600 | ₩5,940 | -2.78% | 2.2천 |
|---|
| 2026.07.27 | ₩5,930 | ₩6,790 | ₩5,880 | ₩6,550 | +10.46% | 8.7천 |
|---|
| 2026.07.24 | ₩6,070 | ₩6,630 | ₩5,970 | ₩6,210 | +2.31% | 5.7천 |
|---|
| 2026.07.23 | ₩6,650 | ₩6,650 | ₩5,990 | ₩6,090 | -8.42% | 3.5천 |
|---|
| 2026.07.22 | ₩5,980 | ₩7,340 | ₩5,860 | ₩6,200 | +3.68% | 2.1만 |
|---|
| 2026.07.21 | ₩6,430 | ₩6,430 | ₩5,960 | ₩5,990 | -6.84% | 5.3천 |
|---|
| 2026.07.20 | ₩6,970 | ₩6,970 | ₩6,350 | ₩6,430 | -7.75% | 4.8천 |
|---|
| 2026.07.16 | ₩6,470 | ₩7,590 | ₩6,460 | ₩6,970 | +7.73% | 1.5만 |
|---|
| 2026.07.15 | ₩6,180 | ₩7,000 | ₩6,180 | ₩6,600 | +6.80% | 1.4만 |
|---|
| 2026.07.14 | ₩6,520 | ₩6,660 | ₩5,870 | ₩6,420 | -1.53% | 5.4천 |
|---|
| 2026.07.13 | ₩7,030 | ₩7,030 | ₩6,020 | ₩6,450 | -8.25% | 4.3천 |
|---|
| 2026.07.10 | ₩6,380 | ₩7,110 | ₩6,190 | ₩6,770 | +6.11% | 5.1천 |
|---|
| 2026.07.09 | ₩6,680 | ₩7,030 | ₩6,360 | ₩6,380 | -4.49% | 3.3천 |
|---|
| 2026.07.08 | ₩7,560 | ₩7,560 | ₩6,530 | ₩6,530 | -13.62% | 1.6천 |
|---|
| 2026.07.07 | ₩7,320 | ₩7,550 | ₩6,840 | ₩7,000 | -4.37% | 5.7천 |
|---|
| 2026.07.06 | ₩7,410 | ₩7,700 | ₩6,550 | ₩7,320 | -1.21% | 9.4천 |
|---|
| 2026.07.03 | ₩5,970 | ₩7,340 | ₩5,300 | ₩7,120 | +19.26% | 5.6만 |
|---|
| 2026.07.02 | ₩6,100 | ₩6,170 | ₩5,780 | ₩5,980 | -1.97% | 1.7만 |
|---|
| 2026.07.01 | ₩6,480 | ₩7,220 | ₩5,800 | ₩6,050 | -6.64% | 2.1만 |
|---|
| 2026.06.30 | ₩5,880 | ₩6,500 | ₩5,750 | ₩6,480 | +10.20% | 1.3만 |
|---|
| 2026.06.29 | ₩5,690 | ₩6,400 | ₩5,370 | ₩6,010 | +5.62% | 2.4만 |
|---|
| 2026.06.26 | ₩6,050 | ₩6,050 | ₩6,050 | ₩6,050 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩8,490 | ₩8,490 | ₩6,010 | ₩6,050 | -28.74% | 9.1만 |
|---|
| 2026.06.24 | ₩6,630 | ₩8,610 | ₩6,500 | ₩8,490 | +28.05% | 9.1만 |
|---|
| 2026.06.23 | ₩7,650 | ₩7,650 | ₩6,570 | ₩6,630 | -13.33% | 5만 |
|---|
| 2026.06.22 | ₩10,650 | ₩11,100 | ₩7,770 | ₩7,810 | -26.67% | 17.9만 |
|---|
| 2026.06.19 | ₩13,040 | ₩13,040 | ₩10,620 | ₩11,100 | -14.88% | 1.6만 |
|---|
| 2026.06.18 | ₩13,050 | ₩13,060 | ₩12,700 | ₩13,050 | 0.00% | 3.5천 |
|---|
| 2026.06.17 | ₩13,090 | ₩13,090 | ₩12,820 | ₩13,060 | -0.23% | 3.4천 |
|---|
| 2026.06.16 | ₩13,130 | ₩13,130 | ₩12,900 | ₩13,090 | -0.30% | 797 |
|---|
| 2026.06.15 | ₩13,560 | ₩13,560 | ₩13,120 | ₩13,130 | -3.17% | 1.2천 |
|---|
| 2026.06.12 | ₩13,600 | ₩13,600 | ₩13,290 | ₩13,560 | -0.29% | 659 |
|---|
| 2026.06.11 | ₩12,900 | ₩13,680 | ₩12,850 | ₩13,290 | +3.02% | 2.2천 |
|---|
| 2026.06.10 | ₩12,920 | ₩12,920 | ₩12,680 | ₩12,900 | -0.15% | 668 |
|---|
| 2026.06.09 | ₩13,010 | ₩13,100 | ₩12,990 | ₩13,060 | +0.38% | 462 |
|---|
| 2026.06.08 | ₩13,020 | ₩13,110 | ₩12,950 | ₩13,100 | +0.61% | 1.5천 |
|---|
| 2026.06.05 | ₩13,600 | ₩13,600 | ₩12,950 | ₩13,110 | -3.60% | 619 |
|---|
| 2026.06.04 | ₩13,320 | ₩13,550 | ₩13,320 | ₩13,340 | +0.15% | 1.6천 |
|---|
| 2026.06.02 | ₩13,740 | ₩13,740 | ₩13,130 | ₩13,320 | -3.06% | 2.2천 |
|---|
| 2026.06.01 | ₩14,220 | ₩14,220 | ₩12,910 | ₩13,740 | -3.38% | 4.6천 |
|---|
| 2026.05.29 | ₩15,030 | ₩15,030 | ₩14,470 | ₩14,470 | -3.73% | 1.6천 |
|---|
| 2026.05.28 | ₩15,050 | ₩15,050 | ₩14,990 | ₩15,030 | -0.13% | 668 |
|---|
| 2026.05.27 | ₩15,310 | ₩15,370 | ₩15,050 | ₩15,050 | -1.70% | 1.6천 |
|---|
| 2026.05.26 | ₩15,610 | ₩15,610 | ₩15,370 | ₩15,370 | -1.54% | 678 |
|---|
| 2026.05.22 | ₩15,420 | ₩15,660 | ₩15,420 | ₩15,610 | +1.23% | 439 |
|---|
| 2026.05.21 | ₩15,450 | ₩15,740 | ₩15,280 | ₩15,420 | -0.19% | 2.2천 |
|---|
| 2026.05.20 | ₩15,260 | ₩16,180 | ₩14,650 | ₩15,590 | +2.16% | 2.1천 |
|---|
| 2026.05.19 | ₩15,240 | ₩15,490 | ₩14,900 | ₩15,380 | +0.92% | 2.3천 |
|---|
| 2026.05.18 | ₩15,090 | ₩15,490 | ₩14,410 | ₩15,240 | +0.99% | 3.8천 |
|---|
| 2026.05.15 | ₩16,420 | ₩16,420 | ₩15,440 | ₩15,530 | -5.42% | 3.2천 |
|---|
| 2026.05.14 | ₩16,290 | ₩16,420 | ₩16,040 | ₩16,420 | +0.80% | 2.6천 |
|---|
| 2026.05.13 | ₩16,500 | ₩16,540 | ₩16,150 | ₩16,300 | -1.21% | 617 |
|---|
| 2026.05.12 | ₩16,630 | ₩16,750 | ₩16,450 | ₩16,700 | +0.42% | 1.8천 |
|---|
| 2026.05.11 | ₩16,600 | ₩17,400 | ₩16,420 | ₩17,120 | +3.13% | 4.2천 |
|---|
| 2026.05.08 | ₩16,740 | ₩16,740 | ₩16,500 | ₩16,600 | -0.84% | 1.6천 |
|---|
| 2026.05.07 | ₩16,860 | ₩16,860 | ₩16,590 | ₩16,740 | -0.71% | 694 |
|---|
| 2026.05.06 | ₩16,900 | ₩17,100 | ₩16,700 | ₩16,990 | +0.53% | 1.5천 |
|---|
| 2026.05.04 | ₩17,290 | ₩17,290 | ₩16,750 | ₩16,910 | -2.20% | 2.4천 |
|---|
| 2026.04.30 | ₩16,840 | ₩16,840 | ₩16,630 | ₩16,790 | -0.30% | 1.6천 |
|---|
| 2026.04.29 | ₩17,140 | ₩17,140 | ₩16,760 | ₩16,840 | -1.75% | 3천 |
|---|
| 2026.04.28 | ₩17,270 | ₩17,270 | ₩16,660 | ₩16,930 | -1.97% | 4천 |
|---|
| 2026.04.27 | ₩16,830 | ₩17,270 | ₩16,600 | ₩16,600 | -1.37% | 3.1천 |
|---|
| 2026.04.24 | ₩17,050 | ₩17,230 | ₩16,915 | ₩16,980 | -0.41% | 418 |
|---|
| 2026.04.23 | ₩16,950 | ₩17,300 | ₩16,950 | ₩17,050 | +0.59% | 573 |
|---|
| 2026.04.22 | ₩17,250 | ₩17,250 | ₩16,950 | ₩16,950 | -1.74% | 2.8천 |
|---|
| 2026.04.21 | ₩17,400 | ₩17,400 | ₩16,930 | ₩17,260 | -0.80% | 417 |
|---|
| 2026.04.20 | ₩17,490 | ₩17,510 | ₩16,770 | ₩17,140 | -2.00% | 6천 |
|---|
| 2026.04.17 | ₩17,000 | ₩17,160 | ₩16,600 | ₩17,160 | +0.94% | 2.3천 |
|---|
| 2026.04.16 | ₩16,740 | ₩16,740 | ₩16,560 | ₩16,660 | -0.48% | 1.2천 |
|---|
| 2026.04.15 | ₩16,640 | ₩16,640 | ₩16,480 | ₩16,560 | -0.48% | 2.6천 |
|---|
| 2026.04.14 | ₩16,400 | ₩16,660 | ₩16,390 | ₩16,400 | 0.00% | 1.8천 |
|---|
| 2026.04.13 | ₩16,450 | ₩16,500 | ₩16,300 | ₩16,400 | -0.30% | 5.1천 |
|---|
| 2026.04.10 | ₩16,600 | ₩16,790 | ₩16,290 | ₩16,310 | -1.75% | 2.7천 |
|---|
| 2026.04.09 | ₩16,280 | ₩16,600 | ₩16,280 | ₩16,530 | +1.54% | 981 |
|---|
| 2026.04.08 | ₩16,100 | ₩16,400 | ₩16,090 | ₩16,280 | +1.12% | 2.1천 |
|---|
| 2026.04.07 | ₩16,630 | ₩16,630 | ₩16,100 | ₩16,100 | -3.19% | 4.2천 |
|---|
| 2026.04.06 | ₩16,820 | ₩16,900 | ₩16,600 | ₩16,630 | -1.13% | 1.6천 |
|---|
| 2026.04.03 | ₩16,730 | ₩16,840 | ₩16,650 | ₩16,820 | +0.54% | 1.4천 |
|---|
| 2026.04.02 | ₩16,930 | ₩17,100 | ₩16,730 | ₩16,730 | -1.18% | 1.2천 |
|---|
| 2026.04.01 | ₩17,870 | ₩17,870 | ₩16,560 | ₩17,060 | -4.53% | 5.8천 |
|---|
| 2026.03.31 | ₩16,420 | ₩16,900 | ₩16,420 | ₩16,750 | +2.01% | 2.1천 |
|---|
| 2026.03.30 | ₩17,150 | ₩17,150 | ₩16,860 | ₩16,920 | -1.34% | 669 |
|---|
| 2026.03.27 | ₩17,330 | ₩17,330 | ₩17,000 | ₩17,190 | -0.81% | 274 |
|---|
| 2026.03.26 | ₩17,380 | ₩17,750 | ₩17,200 | ₩17,330 | -0.29% | 439 |
|---|
| 2026.03.25 | ₩17,260 | ₩17,450 | ₩16,850 | ₩17,290 | +0.17% | 1.8천 |
|---|
| 2026.03.24 | ₩17,240 | ₩17,360 | ₩17,010 | ₩17,350 | +0.64% | 257 |
|---|
| 2026.03.23 | ₩17,240 | ₩17,360 | ₩16,550 | ₩17,360 | +0.70% | 2.2천 |
|---|
| 2026.03.20 | ₩17,320 | ₩17,400 | ₩17,280 | ₩17,360 | +0.23% | 3.5천 |
|---|
| 2026.03.19 | ₩17,640 | ₩17,640 | ₩17,190 | ₩17,400 | -1.36% | 1.6만 |
|---|
| 2026.03.18 | ₩17,680 | ₩17,720 | ₩17,550 | ₩17,650 | -0.17% | 480 |
|---|
| 2026.03.17 | ₩17,480 | ₩17,740 | ₩17,480 | ₩17,680 | +1.14% | 713 |
|---|
| 2026.03.16 | ₩17,230 | ₩17,600 | ₩17,210 | ₩17,600 | +2.15% | 1.1천 |
|---|
| 2026.03.13 | ₩17,210 | ₩17,330 | ₩17,020 | ₩17,330 | +0.70% | 1.6천 |
|---|
| 2026.03.12 | ₩17,240 | ₩17,410 | ₩17,060 | ₩17,340 | +0.58% | 1.4천 |
|---|
| 2026.03.11 | ₩17,020 | ₩17,280 | ₩17,020 | ₩17,240 | +1.29% | 2.4천 |
|---|
| 2026.03.10 | ₩16,400 | ₩17,400 | ₩16,230 | ₩17,020 | +3.78% | 825 |
|---|
| 2026.03.09 | ₩16,940 | ₩16,940 | ₩16,360 | ₩16,400 | -3.19% | 1.8천 |
|---|
| 2026.03.06 | ₩16,960 | ₩17,000 | ₩16,670 | ₩16,940 | -0.12% | 697 |
|---|
| 2026.03.05 | ₩16,500 | ₩17,010 | ₩16,050 | ₩17,010 | +3.09% | 7.9천 |
|---|
| 2026.03.04 | ₩17,100 | ₩17,100 | ₩16,150 | ₩16,250 | -4.97% | 7.6천 |
|---|
| 2026.03.03 | ₩17,610 | ₩17,610 | ₩17,100 | ₩17,140 | -2.67% | 3.3천 |
|---|
| 2026.02.27 | ₩17,500 | ₩17,640 | ₩17,410 | ₩17,630 | +0.74% | 1.8천 |
|---|
| 2026.02.26 | ₩17,500 | ₩17,670 | ₩17,430 | ₩17,640 | +0.80% | 915 |
|---|
| 2026.02.25 | ₩17,440 | ₩17,610 | ₩17,290 | ₩17,500 | +0.34% | 4.5천 |
|---|
| 2026.02.24 | ₩17,230 | ₩17,520 | ₩17,130 | ₩17,440 | +1.22% | 4.9천 |
|---|
| 2026.02.23 | ₩17,220 | ₩17,390 | ₩16,900 | ₩17,350 | +0.75% | 5.5천 |
|---|
| 2026.02.20 | ₩17,750 | ₩17,750 | ₩17,150 | ₩17,220 | -2.99% | 7.6천 |
|---|
| 2026.02.19 | ₩17,550 | ₩17,750 | ₩17,500 | ₩17,750 | +1.14% | 5.6천 |
|---|
| 2026.02.13 | ₩17,600 | ₩18,070 | ₩17,450 | ₩17,720 | +0.68% | 5.7천 |
|---|
| 2026.02.12 | ₩17,610 | ₩17,700 | ₩17,510 | ₩17,650 | +0.23% | 4.6천 |
|---|
| 2026.02.11 | ₩17,510 | ₩18,020 | ₩17,510 | ₩17,610 | +0.57% | 2.2천 |
|---|
| 2026.02.10 | ₩17,980 | ₩18,180 | ₩17,500 | ₩17,500 | -2.67% | 3.4천 |
|---|
| 2026.02.09 | ₩18,120 | ₩18,120 | ₩17,650 | ₩17,980 | -0.77% | 1.3천 |
|---|
| 2026.02.06 | ₩18,110 | ₩18,190 | ₩17,610 | ₩18,120 | +0.06% | 4.7천 |
|---|
| 2026.02.05 | ₩17,820 | ₩18,150 | ₩17,820 | ₩18,110 | +1.63% | 2.8천 |
|---|
| 2026.02.04 | ₩17,760 | ₩17,990 | ₩17,600 | ₩17,970 | +1.18% | 1.4천 |
|---|
| 2026.02.03 | ₩17,590 | ₩17,920 | ₩17,580 | ₩17,760 | +0.97% | 1.8천 |
|---|
| 2026.02.02 | ₩17,980 | ₩18,050 | ₩17,630 | ₩17,740 | -1.33% | 2천 |
|---|
| 2026.01.30 | ₩17,870 | ₩18,040 | ₩17,620 | ₩17,980 | +0.62% | 2.2천 |
|---|
| 2026.01.29 | ₩17,650 | ₩18,010 | ₩17,600 | ₩17,980 | +1.87% | 1.4천 |
|---|
| 2026.01.28 | ₩18,100 | ₩18,100 | ₩17,570 | ₩17,650 | -2.49% | 2.6천 |
|---|
| 2026.01.27 | ₩18,080 | ₩18,100 | ₩17,710 | ₩18,100 | +0.11% | 1.8천 |
|---|
| 2026.01.26 | ₩18,090 | ₩18,090 | ₩17,910 | ₩18,080 | -0.06% | 3.9천 |
|---|
| 2026.01.23 | ₩17,880 | ₩18,190 | ₩17,700 | ₩18,080 | +1.12% | 2천 |
|---|
| 2026.01.22 | ₩17,900 | ₩17,900 | ₩17,690 | ₩17,880 | -0.11% | 1.4천 |
|---|
| 2026.01.21 | ₩17,900 | ₩17,900 | ₩17,620 | ₩17,840 | -0.34% | 1.3천 |
|---|
| 2026.01.20 | ₩17,850 | ₩17,850 | ₩17,660 | ₩17,800 | -0.28% | 357 |
|---|
| 2026.01.19 | ₩17,890 | ₩17,890 | ₩17,760 | ₩17,840 | -0.28% | 778 |
|---|
| 2026.01.16 | ₩17,600 | ₩17,890 | ₩17,300 | ₩17,890 | +1.65% | 4.1천 |
|---|
| 2026.01.15 | ₩17,730 | ₩17,730 | ₩17,630 | ₩17,630 | -0.56% | 1.3천 |
|---|
| 2026.01.14 | ₩17,590 | ₩17,890 | ₩17,410 | ₩17,880 | +1.65% | 624 |
|---|
| 2026.01.13 | ₩17,640 | ₩17,640 | ₩17,470 | ₩17,590 | -0.28% | 715 |
|---|
| 2026.01.12 | ₩17,760 | ₩17,760 | ₩17,400 | ₩17,640 | -0.68% | 1.9천 |
|---|
| 2026.01.09 | ₩17,850 | ₩17,850 | ₩17,620 | ₩17,760 | -0.50% | 709 |
|---|
| 2026.01.08 | ₩17,880 | ₩17,880 | ₩17,600 | ₩17,850 | -0.17% | 434 |
|---|
| 2026.01.07 | ₩17,860 | ₩17,990 | ₩17,600 | ₩17,990 | +0.73% | 3.8천 |
|---|
| 2026.01.06 | ₩18,060 | ₩18,130 | ₩17,990 | ₩18,000 | -0.33% | 449 |
|---|
| 2026.01.05 | ₩18,010 | ₩18,200 | ₩17,880 | ₩18,060 | +0.28% | 1.5천 |
|---|
| 2026.01.02 | ₩18,150 | ₩18,180 | ₩17,890 | ₩17,990 | -0.88% | 2.2천 |
|---|
| 2025.12.30 | ₩18,180 | ₩18,200 | ₩17,990 | ₩18,150 | -0.17% | 329 |
|---|
| 2025.12.29 | ₩18,190 | ₩18,190 | ₩17,970 | ₩18,180 | -0.05% | 934 |
|---|
| 2025.12.26 | ₩18,100 | ₩18,230 | ₩17,810 | ₩18,200 | +0.55% | 930 |
|---|
| 2025.12.24 | ₩18,240 | ₩18,310 | ₩17,670 | ₩18,190 | -0.27% | 1.5천 |
|---|
| 2025.12.23 | ₩18,280 | ₩18,280 | ₩18,130 | ₩18,220 | -0.33% | 712 |
|---|
| 2025.12.22 | ₩18,070 | ₩18,280 | ₩17,610 | ₩18,130 | +0.33% | 3.3천 |
|---|
| 2025.12.19 | ₩18,060 | ₩18,100 | ₩17,400 | ₩18,070 | +0.06% | 646 |
|---|
| 2025.12.18 | ₩18,100 | ₩18,250 | ₩18,080 | ₩18,100 | 0.00% | 442 |
|---|
| 2025.12.17 | ₩17,770 | ₩18,090 | ₩17,770 | ₩18,080 | +1.74% | 1.2천 |
|---|
| 2025.12.16 | ₩18,010 | ₩18,010 | ₩17,840 | ₩17,950 | -0.33% | 211 |
|---|
| 2025.12.15 | ₩17,930 | ₩17,930 | ₩17,870 | ₩17,930 | 0.00% | 422 |
|---|
| 2025.12.12 | ₩17,830 | ₩18,040 | ₩17,730 | ₩17,930 | +0.56% | 589 |
|---|
| 2025.12.11 | ₩18,120 | ₩18,120 | ₩17,770 | ₩17,830 | -1.60% | 400 |
|---|
| 2025.12.10 | ₩18,200 | ₩18,200 | ₩17,840 | ₩18,120 | -0.44% | 1.4천 |
|---|
| 2025.12.09 | ₩18,190 | ₩18,350 | ₩17,930 | ₩18,200 | +0.05% | 1천 |
|---|
| 2025.12.08 | ₩18,260 | ₩18,260 | ₩18,140 | ₩18,190 | -0.38% | 851 |
|---|
| 2025.12.05 | ₩18,220 | ₩18,380 | ₩17,610 | ₩18,260 | +0.22% | 1.1천 |
|---|
| 2025.12.04 | ₩18,140 | ₩18,380 | ₩18,070 | ₩18,130 | -0.06% | 833 |
|---|
| 2025.12.03 | ₩18,040 | ₩18,180 | ₩18,040 | ₩18,140 | +0.55% | 911 |
|---|
| 2025.12.02 | ₩18,000 | ₩18,060 | ₩17,850 | ₩18,040 | +0.22% | 1.6천 |
|---|
| 2025.12.01 | ₩17,740 | ₩17,880 | ₩17,590 | ₩17,820 | +0.45% | 1.5천 |
|---|
| 2025.11.28 | ₩17,690 | ₩17,760 | ₩17,520 | ₩17,740 | +0.28% | 807 |
|---|
| 2025.11.27 | ₩17,900 | ₩17,900 | ₩17,600 | ₩17,690 | -1.17% | 657 |
|---|
| 2025.11.26 | ₩17,770 | ₩17,770 | ₩17,580 | ₩17,760 | -0.06% | 813 |
|---|
| 2025.11.25 | ₩17,650 | ₩17,890 | ₩17,590 | ₩17,770 | +0.68% | 420 |
|---|
| 2025.11.24 | ₩17,700 | ₩17,720 | ₩17,510 | ₩17,720 | +0.11% | 475 |
|---|
| 2025.11.21 | ₩17,790 | ₩17,790 | ₩17,570 | ₩17,740 | -0.28% | 270 |
|---|
| 2025.11.20 | ₩17,590 | ₩17,790 | ₩17,420 | ₩17,790 | +1.14% | 613 |
|---|
| 2025.11.19 | ₩17,500 | ₩17,640 | ₩17,300 | ₩17,610 | +0.63% | 496 |
|---|
| 2025.11.18 | ₩17,320 | ₩17,500 | ₩17,320 | ₩17,500 | +1.04% | 1.3천 |
|---|
| 2025.11.17 | ₩17,270 | ₩17,530 | ₩17,210 | ₩17,530 | +1.51% | 1.3천 |
|---|
| 2025.11.14 | ₩17,440 | ₩17,440 | ₩17,210 | ₩17,440 | 0.00% | 411 |
|---|
| 2025.11.13 | ₩17,190 | ₩17,500 | ₩17,190 | ₩17,440 | +1.45% | 718 |
|---|
| 2025.11.12 | ₩17,440 | ₩17,560 | ₩17,090 | ₩17,190 | -1.43% | 2.4천 |
|---|
| 2025.11.11 | ₩17,530 | ₩17,770 | ₩17,390 | ₩17,440 | -0.51% | 251 |
|---|
| 2025.11.10 | ₩17,260 | ₩17,710 | ₩17,260 | ₩17,670 | +2.38% | 460 |
|---|
| 2025.11.07 | ₩17,350 | ₩17,720 | ₩16,880 | ₩17,440 | +0.52% | 613 |
|---|
| 2025.11.06 | ₩17,480 | ₩17,640 | ₩17,310 | ₩17,580 | +0.57% | 1.1천 |
|---|
| 2025.11.05 | ₩17,390 | ₩17,640 | ₩16,850 | ₩17,490 | +0.58% | 1.3천 |
|---|
| 2025.11.04 | ₩17,080 | ₩17,400 | ₩17,080 | ₩17,390 | +1.81% | 1.8천 |
|---|
| 2025.11.03 | ₩16,980 | ₩17,390 | ₩16,900 | ₩17,050 | +0.41% | 4.4천 |
|---|
| 2025.10.31 | ₩17,450 | ₩17,720 | ₩17,020 | ₩17,090 | -2.06% | 2.5천 |
|---|
| 2025.10.30 | ₩17,500 | ₩17,500 | ₩17,160 | ₩17,450 | -0.29% | 2천 |
|---|
| 2025.10.29 | ₩18,070 | ₩18,230 | ₩17,490 | ₩17,500 | -3.15% | 4천 |
|---|
| 2025.10.28 | ₩18,500 | ₩18,500 | ₩18,130 | ₩18,230 | -1.46% | 1.9천 |
|---|
| 2025.10.27 | ₩18,370 | ₩18,540 | ₩18,370 | ₩18,500 | +0.71% | 571 |
|---|
| 2025.10.24 | ₩18,360 | ₩18,630 | ₩18,350 | ₩18,610 | +1.36% | 1.1천 |
|---|
| 2025.10.23 | ₩18,570 | ₩18,790 | ₩17,460 | ₩18,630 | +0.32% | 2.4천 |
|---|
| 2025.10.22 | ₩18,540 | ₩18,870 | ₩18,350 | ₩18,570 | +0.16% | 3.5천 |
|---|
| 2025.10.21 | ₩18,730 | ₩18,880 | ₩18,480 | ₩18,540 | -1.01% | 5.9천 |
|---|
| 2025.10.20 | ₩18,350 | ₩18,730 | ₩18,350 | ₩18,730 | +2.07% | 1.1천 |
|---|
| 2025.10.17 | ₩18,310 | ₩18,790 | ₩18,310 | ₩18,580 | +1.47% | 863 |
|---|
| 2025.10.16 | ₩18,480 | ₩18,590 | ₩18,350 | ₩18,500 | +0.11% | 3.8천 |
|---|
| 2025.10.15 | ₩18,390 | ₩18,690 | ₩18,350 | ₩18,480 | +0.49% | 2.5천 |
|---|
| 2025.10.14 | ₩18,780 | ₩18,840 | ₩18,530 | ₩18,530 | -1.33% | 1.9천 |
|---|
| 2025.10.13 | ₩18,240 | ₩18,570 | ₩18,240 | ₩18,490 | +1.37% | 2.7천 |
|---|
| 2025.10.10 | ₩18,590 | ₩18,610 | ₩18,380 | ₩18,450 | -0.75% | 3.5천 |
|---|