시장 데이터를 불러오는 중
전체 종목
알루코 과거 주가
001780.KS · KOSPI
주요 제품·사업: 알루미늄제품,샷시 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001780.KS · KOSPI
주요 제품·사업: 알루미늄제품,샷시 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,669 | ₩1,740 | ₩1,635 | ₩1,706 | +2.22% | 999만 |
| 2026.10.07 | ₩1,656 | ₩1,705 | ₩1,646 | ₩1,669 | +0.79% | 39.6만 |
| 2026.10.06 | ₩1,627 | ₩1,655 | ₩1,615 | ₩1,648 | +1.29% | 28만 |
| 2026.10.02 | ₩1,599 | ₩1,635 | ₩1,593 | ₩1,620 | +1.31% | 31.1만 |
| 2026.10.01 | ₩1,577 | ₩1,592 | ₩1,568 | ₩1,591 | +0.89% | 24.5만 |
| 2026.09.30 | ₩1,550 | ₩1,580 | ₩1,550 | ₩1,571 | +1.35% | 18.9만 |
| 2026.09.29 | ₩1,580 | ₩1,580 | ₩1,540 | ₩1,546 | -2.15% | 15.9만 |
| 2026.09.28 | ₩1,554 | ₩1,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,543 |
| ₩1,575 |
| +1.35% |
| 30.3만 |
| 2026.09.23 | ₩1,533 | ₩1,555 | ₩1,531 | ₩1,546 | +0.85% | 16.1만 |
|---|
| 2026.09.22 | ₩1,551 | ₩1,578 | ₩1,528 | ₩1,537 | -0.90% | 67만 |
|---|
| 2026.09.21 | ₩1,598 | ₩1,598 | ₩1,541 | ₩1,548 | -3.13% | 30.3만 |
|---|
| 2026.09.18 | ₩1,575 | ₩1,598 | ₩1,573 | ₩1,592 | +1.08% | 16.2만 |
|---|
| 2026.09.17 | ₩1,552 | ₩1,574 | ₩1,544 | ₩1,569 | +1.10% | 13.4만 |
|---|
| 2026.09.16 | ₩1,551 | ₩1,559 | ₩1,540 | ₩1,554 | +0.19% | 15.5만 |
|---|
| 2026.09.15 | ₩1,564 | ₩1,575 | ₩1,538 | ₩1,550 | -0.90% | 27.3만 |
|---|
| 2026.09.14 | ₩1,602 | ₩1,602 | ₩1,561 | ₩1,564 | -2.37% | 23.4만 |
|---|
| 2026.09.11 | ₩1,603 | ₩1,624 | ₩1,590 | ₩1,604 | +0.06% | 23.6만 |
|---|
| 2026.09.10 | ₩1,606 | ₩1,630 | ₩1,582 | ₩1,624 | +1.12% | 24.3만 |
|---|
| 2026.09.09 | ₩1,600 | ₩1,611 | ₩1,594 | ₩1,606 | +0.38% | 16.3만 |
|---|
| 2026.09.08 | ₩1,608 | ₩1,631 | ₩1,600 | ₩1,601 | -0.44% | 25.1만 |
|---|
| 2026.09.07 | ₩1,595 | ₩1,616 | ₩1,590 | ₩1,607 | +0.75% | 16.1만 |
|---|
| 2026.09.04 | ₩1,614 | ₩1,629 | ₩1,588 | ₩1,595 | -1.18% | 16.9만 |
|---|
| 2026.09.03 | ₩1,635 | ₩1,635 | ₩1,588 | ₩1,611 | -1.47% | 22.6만 |
|---|
| 2026.09.02 | ₩1,627 | ₩1,640 | ₩1,592 | ₩1,592 | -2.15% | 26.8만 |
|---|
| 2026.09.01 | ₩1,650 | ₩1,662 | ₩1,621 | ₩1,641 | -0.55% | 18.2만 |
|---|
| 2026.08.31 | ₩1,678 | ₩1,678 | ₩1,618 | ₩1,661 | -1.01% | 18.4만 |
|---|
| 2026.08.28 | ₩1,668 | ₩1,686 | ₩1,639 | ₩1,668 | 0.00% | 21.7만 |
|---|
| 2026.08.27 | ₩1,674 | ₩1,691 | ₩1,657 | ₩1,667 | -0.42% | 21.7만 |
|---|
| 2026.08.26 | ₩1,670 | ₩1,678 | ₩1,620 | ₩1,667 | -0.18% | 51.9만 |
|---|
| 2026.08.25 | ₩1,663 | ₩1,678 | ₩1,585 | ₩1,670 | +0.42% | 31.1만 |
|---|
| 2026.08.24 | ₩1,668 | ₩1,707 | ₩1,634 | ₩1,639 | -1.74% | 43만 |
|---|
| 2026.08.21 | ₩1,712 | ₩1,712 | ₩1,622 | ₩1,643 | -4.03% | 53.5만 |
|---|
| 2026.08.20 | ₩1,749 | ₩1,773 | ₩1,713 | ₩1,721 | -1.60% | 27.1만 |
|---|
| 2026.08.19 | ₩1,776 | ₩1,810 | ₩1,712 | ₩1,719 | -3.21% | 45.1만 |
|---|
| 2026.08.18 | ₩1,891 | ₩1,900 | ₩1,798 | ₩1,822 | -3.65% | 46.6만 |
|---|
| 2026.08.14 | ₩1,862 | ₩1,890 | ₩1,823 | ₩1,890 | +1.50% | 25만 |
|---|
| 2026.08.13 | ₩1,911 | ₩1,925 | ₩1,837 | ₩1,840 | -3.72% | 43.2만 |
|---|
| 2026.08.12 | ₩1,920 | ₩1,935 | ₩1,880 | ₩1,910 | -0.52% | 32.8만 |
|---|
| 2026.08.11 | ₩1,840 | ₩1,915 | ₩1,816 | ₩1,909 | +3.75% | 65.4만 |
|---|
| 2026.08.10 | ₩1,769 | ₩1,845 | ₩1,766 | ₩1,845 | +4.30% | 56.3만 |
|---|
| 2026.08.07 | ₩1,748 | ₩1,797 | ₩1,720 | ₩1,766 | +1.03% | 77.9만 |
|---|
| 2026.08.06 | ₩1,744 | ₩1,770 | ₩1,700 | ₩1,720 | -1.38% | 26.1만 |
|---|
| 2026.08.05 | ₩1,669 | ₩1,750 | ₩1,669 | ₩1,732 | +3.77% | 49.6만 |
|---|
| 2026.08.04 | ₩1,571 | ₩1,672 | ₩1,571 | ₩1,668 | +6.17% | 43.4만 |
|---|
| 2026.08.03 | ₩1,594 | ₩1,628 | ₩1,562 | ₩1,578 | -1.00% | 18.5만 |
|---|
| 2026.07.31 | ₩1,501 | ₩1,598 | ₩1,501 | ₩1,595 | +6.26% | 45.3만 |
|---|
| 2026.07.30 | ₩1,380 | ₩1,554 | ₩1,380 | ₩1,496 | +8.41% | 41.7만 |
|---|
| 2026.07.29 | ₩1,565 | ₩1,624 | ₩1,446 | ₩1,500 | -4.15% | 60만 |
|---|
| 2026.07.28 | ₩1,613 | ₩1,617 | ₩1,557 | ₩1,560 | -3.29% | 40.4만 |
|---|
| 2026.07.27 | ₩1,638 | ₩1,679 | ₩1,625 | ₩1,629 | -0.55% | 13만 |
|---|
| 2026.07.24 | ₩1,663 | ₩1,695 | ₩1,623 | ₩1,638 | -1.50% | 25.6만 |
|---|
| 2026.07.23 | ₩1,549 | ₩1,670 | ₩1,549 | ₩1,665 | +7.49% | 40만 |
|---|
| 2026.07.22 | ₩1,550 | ₩1,590 | ₩1,550 | ₩1,557 | +0.45% | 29.7만 |
|---|
| 2026.07.21 | ₩1,601 | ₩1,628 | ₩1,508 | ₩1,544 | -3.56% | 34.4만 |
|---|
| 2026.07.20 | ₩1,633 | ₩1,633 | ₩1,553 | ₩1,570 | -3.86% | 30.9만 |
|---|
| 2026.07.16 | ₩1,628 | ₩1,650 | ₩1,588 | ₩1,621 | -0.43% | 27.7만 |
|---|
| 2026.07.15 | ₩1,610 | ₩1,657 | ₩1,606 | ₩1,631 | +1.30% | 20.4만 |
|---|
| 2026.07.14 | ₩1,655 | ₩1,655 | ₩1,569 | ₩1,606 | -2.96% | 61.4만 |
|---|
| 2026.07.13 | ₩1,680 | ₩1,733 | ₩1,607 | ₩1,655 | -1.49% | 36.5만 |
|---|
| 2026.07.10 | ₩1,612 | ₩1,693 | ₩1,612 | ₩1,674 | +3.85% | 19.1만 |
|---|
| 2026.07.09 | ₩1,566 | ₩1,650 | ₩1,566 | ₩1,618 | +3.32% | 26.6만 |
|---|
| 2026.07.08 | ₩1,648 | ₩1,668 | ₩1,571 | ₩1,573 | -4.55% | 62.3만 |
|---|
| 2026.07.07 | ₩1,668 | ₩1,690 | ₩1,628 | ₩1,648 | -1.20% | 33.8만 |
|---|
| 2026.07.06 | ₩1,672 | ₩1,695 | ₩1,638 | ₩1,682 | +0.60% | 18.5만 |
|---|
| 2026.07.03 | ₩1,657 | ₩1,690 | ₩1,609 | ₩1,688 | +1.87% | 30.6만 |
|---|
| 2026.07.02 | ₩1,751 | ₩1,767 | ₩1,651 | ₩1,657 | -5.37% | 55.8만 |
|---|
| 2026.07.01 | ₩1,715 | ₩1,796 | ₩1,697 | ₩1,767 | +3.03% | 33.2만 |
|---|
| 2026.06.30 | ₩1,775 | ₩1,783 | ₩1,667 | ₩1,717 | -3.27% | 33.3만 |
|---|
| 2026.06.29 | ₩1,600 | ₩1,785 | ₩1,600 | ₩1,785 | +11.56% | 58만 |
|---|
| 2026.06.26 | ₩1,691 | ₩1,699 | ₩1,590 | ₩1,620 | -4.20% | 67.6만 |
|---|
| 2026.06.25 | ₩1,755 | ₩1,802 | ₩1,679 | ₩1,701 | -3.08% | 72.8만 |
|---|
| 2026.06.24 | ₩1,770 | ₩1,839 | ₩1,760 | ₩1,770 | 0.00% | 57.4만 |
|---|
| 2026.06.23 | ₩1,860 | ₩1,916 | ₩1,770 | ₩1,787 | -3.92% | 89.9만 |
|---|
| 2026.06.22 | ₩1,905 | ₩1,933 | ₩1,848 | ₩1,901 | -0.21% | 62.9만 |
|---|
| 2026.06.19 | ₩1,981 | ₩1,984 | ₩1,881 | ₩1,907 | -3.74% | 99.9만 |
|---|
| 2026.06.18 | ₩2,075 | ₩2,075 | ₩1,954 | ₩1,980 | -4.58% | 82.9만 |
|---|
| 2026.06.17 | ₩2,050 | ₩2,100 | ₩2,010 | ₩2,080 | +1.46% | 80.4만 |
|---|
| 2026.06.16 | ₩2,020 | ₩2,085 | ₩2,000 | ₩2,030 | +0.50% | 86.7만 |
|---|
| 2026.06.15 | ₩2,050 | ₩2,080 | ₩1,998 | ₩2,010 | -1.95% | 67.6만 |
|---|
| 2026.06.12 | ₩1,940 | ₩2,060 | ₩1,940 | ₩2,025 | +4.38% | 91.1만 |
|---|
| 2026.06.11 | ₩1,938 | ₩1,938 | ₩1,875 | ₩1,925 | -0.67% | 48.2만 |
|---|
| 2026.06.10 | ₩1,968 | ₩1,999 | ₩1,890 | ₩1,938 | -1.52% | 100 |
|---|
| 2026.06.09 | ₩1,920 | ₩2,015 | ₩1,920 | ₩1,984 | +3.33% | 70.1만 |
|---|
| 2026.06.08 | ₩1,990 | ₩2,000 | ₩1,911 | ₩1,920 | -3.52% | 81.8만 |
|---|
| 2026.06.05 | ₩2,090 | ₩2,110 | ₩2,030 | ₩2,045 | -2.15% | 60.1만 |
|---|
| 2026.06.04 | ₩2,100 | ₩2,160 | ₩2,055 | ₩2,120 | +0.95% | 70.7만 |
|---|
| 2026.06.02 | ₩2,140 | ₩2,185 | ₩2,045 | ₩2,120 | -0.93% | 119.9만 |
|---|
| 2026.06.01 | ₩2,235 | ₩2,235 | ₩2,125 | ₩2,145 | -4.03% | 119만 |
|---|
| 2026.05.29 | ₩2,330 | ₩2,345 | ₩2,180 | ₩2,235 | -4.08% | 117.7만 |
|---|
| 2026.05.28 | ₩2,360 | ₩2,440 | ₩2,245 | ₩2,330 | -1.27% | 158.2만 |
|---|
| 2026.05.27 | ₩2,490 | ₩2,495 | ₩2,325 | ₩2,360 | -5.22% | 142.1만 |
|---|
| 2026.05.26 | ₩2,630 | ₩2,700 | ₩2,465 | ₩2,485 | -5.51% | 143.3만 |
|---|
| 2026.05.22 | ₩2,575 | ₩2,625 | ₩2,550 | ₩2,605 | +1.17% | 98.9만 |
|---|
| 2026.05.21 | ₩2,475 | ₩2,560 | ₩2,475 | ₩2,525 | +2.02% | 105.6만 |
|---|
| 2026.05.20 | ₩2,520 | ₩2,580 | ₩2,385 | ₩2,420 | -3.97% | 120만 |
|---|
| 2026.05.19 | ₩2,655 | ₩2,690 | ₩2,515 | ₩2,545 | -4.14% | 152.5만 |
|---|
| 2026.05.18 | ₩2,685 | ₩2,685 | ₩2,520 | ₩2,570 | -4.28% | 163.4만 |
|---|
| 2026.05.15 | ₩2,905 | ₩2,905 | ₩2,615 | ₩2,640 | -9.12% | 376.6만 |
|---|
| 2026.05.14 | ₩2,720 | ₩3,170 | ₩2,720 | ₩2,900 | +6.62% | 1361.5만 |
|---|
| 2026.05.13 | ₩2,850 | ₩2,930 | ₩2,715 | ₩2,720 | -4.56% | 257.9만 |
|---|
| 2026.05.12 | ₩2,865 | ₩2,945 | ₩2,750 | ₩2,790 | -2.62% | 337.2만 |
|---|
| 2026.05.11 | ₩2,910 | ₩3,010 | ₩2,825 | ₩2,865 | -1.55% | 409.1만 |
|---|
| 2026.05.08 | ₩2,900 | ₩2,955 | ₩2,825 | ₩2,905 | +0.17% | 203.4만 |
|---|
| 2026.05.07 | ₩3,000 | ₩3,020 | ₩2,845 | ₩2,890 | -3.67% | 308만 |
|---|
| 2026.05.06 | ₩3,130 | ₩3,140 | ₩2,945 | ₩2,985 | -4.63% | 374.9만 |
|---|
| 2026.05.04 | ₩3,010 | ₩3,255 | ₩2,975 | ₩3,100 | +2.99% | 1252.9만 |
|---|
| 2026.04.30 | ₩3,270 | ₩3,270 | ₩2,975 | ₩3,005 | -8.10% | 705.8만 |
|---|
| 2026.04.29 | ₩3,460 | ₩3,495 | ₩3,130 | ₩3,260 | -5.78% | 1937만 |
|---|
| 2026.04.28 | ₩2,800 | ₩3,445 | ₩2,760 | ₩3,445 | +23.04% | 5104.8만 |
|---|
| 2026.04.27 | ₩2,600 | ₩2,740 | ₩2,585 | ₩2,650 | +1.92% | 260.6만 |
|---|
| 2026.04.24 | ₩2,560 | ₩2,575 | ₩2,525 | ₩2,540 | -0.78% | 114.6만 |
|---|
| 2026.04.23 | ₩2,620 | ₩2,630 | ₩2,505 | ₩2,515 | -4.01% | 208.6만 |
|---|
| 2026.04.22 | ₩2,600 | ₩2,780 | ₩2,570 | ₩2,590 | -0.38% | 921.6만 |
|---|
| 2026.04.21 | ₩2,590 | ₩2,625 | ₩2,505 | ₩2,565 | -0.97% | 201.7만 |
|---|
| 2026.04.20 | ₩2,615 | ₩2,665 | ₩2,580 | ₩2,585 | -1.15% | 165만 |
|---|
| 2026.04.17 | ₩2,615 | ₩2,670 | ₩2,555 | ₩2,605 | -0.38% | 179.3만 |
|---|
| 2026.04.16 | ₩2,680 | ₩2,695 | ₩2,595 | ₩2,620 | -2.24% | 257.5만 |
|---|
| 2026.04.15 | ₩2,850 | ₩2,865 | ₩2,655 | ₩2,680 | -5.96% | 540.6만 |
|---|
| 2026.04.14 | ₩2,880 | ₩3,020 | ₩2,790 | ₩2,850 | -1.04% | 1331.7만 |
|---|
| 2026.04.13 | ₩2,650 | ₩3,055 | ₩2,590 | ₩2,885 | +8.87% | 4548.8만 |
|---|
| 2026.04.10 | ₩2,530 | ₩2,625 | ₩2,510 | ₩2,590 | +2.37% | 357.6만 |
|---|
| 2026.04.09 | ₩2,560 | ₩2,645 | ₩2,455 | ₩2,505 | -2.15% | 727만 |
|---|
| 2026.04.08 | ₩2,460 | ₩2,585 | ₩2,455 | ₩2,505 | +1.83% | 544.3만 |
|---|
| 2026.04.07 | ₩2,685 | ₩2,810 | ₩2,550 | ₩2,595 | -3.35% | 1114.7만 |
|---|
| 2026.04.06 | ₩2,500 | ₩2,900 | ₩2,430 | ₩2,780 | +11.20% | 3952.4만 |
|---|
| 2026.04.03 | ₩2,575 | ₩2,575 | ₩2,430 | ₩2,440 | -5.24% | 735.5만 |
|---|
| 2026.04.02 | ₩2,470 | ₩2,560 | ₩2,345 | ₩2,385 | -3.44% | 1223.2만 |
|---|
| 2026.04.01 | ₩2,370 | ₩2,440 | ₩2,135 | ₩2,405 | +1.48% | 1144만 |
|---|
| 2026.03.31 | ₩2,205 | ₩2,740 | ₩2,165 | ₩2,655 | +20.41% | 5558.9만 |
|---|
| 2026.03.30 | ₩2,195 | ₩2,240 | ₩2,075 | ₩2,145 | -2.28% | 241.2만 |
|---|
| 2026.03.27 | ₩2,080 | ₩2,125 | ₩2,050 | ₩2,120 | +1.92% | 43.2만 |
|---|
| 2026.03.26 | ₩2,145 | ₩2,165 | ₩2,080 | ₩2,120 | -1.17% | 60.8만 |
|---|
| 2026.03.25 | ₩2,130 | ₩2,160 | ₩2,105 | ₩2,145 | +0.70% | 45.8만 |
|---|
| 2026.03.24 | ₩2,115 | ₩2,120 | ₩2,050 | ₩2,100 | -0.71% | 33.1만 |
|---|
| 2026.03.23 | ₩2,100 | ₩2,110 | ₩2,045 | ₩2,065 | -1.67% | 72.4만 |
|---|
| 2026.03.20 | ₩2,070 | ₩2,135 | ₩2,050 | ₩2,115 | +2.17% | 61.7만 |
|---|
| 2026.03.19 | ₩2,130 | ₩2,140 | ₩2,055 | ₩2,065 | -3.05% | 71.8만 |
|---|
| 2026.03.18 | ₩2,145 | ₩2,165 | ₩2,105 | ₩2,110 | -1.63% | 57.2만 |
|---|
| 2026.03.17 | ₩2,140 | ₩2,155 | ₩2,100 | ₩2,145 | +0.23% | 85.2만 |
|---|
| 2026.03.16 | ₩2,220 | ₩2,235 | ₩2,145 | ₩2,145 | -3.38% | 230.5만 |
|---|
| 2026.03.13 | ₩2,160 | ₩2,250 | ₩2,100 | ₩2,140 | -0.93% | 154.6만 |
|---|
| 2026.03.12 | ₩2,215 | ₩2,225 | ₩2,125 | ₩2,170 | -2.03% | 53만 |
|---|
| 2026.03.11 | ₩2,055 | ₩2,215 | ₩2,050 | ₩2,170 | +5.60% | 137.8만 |
|---|
| 2026.03.10 | ₩2,040 | ₩2,090 | ₩2,000 | ₩2,035 | -0.25% | 55.9만 |
|---|
| 2026.03.09 | ₩2,030 | ₩2,135 | ₩1,981 | ₩2,010 | -0.99% | 90.2만 |
|---|
| 2026.03.06 | ₩2,130 | ₩2,155 | ₩2,005 | ₩2,075 | -2.58% | 88.8만 |
|---|
| 2026.03.05 | ₩2,085 | ₩2,170 | ₩2,005 | ₩2,100 | +0.72% | 202.6만 |
|---|
| 2026.03.04 | ₩2,100 | ₩2,115 | ₩1,911 | ₩1,922 | -8.48% | 220.7만 |
|---|
| 2026.03.03 | ₩2,220 | ₩2,260 | ₩2,150 | ₩2,150 | -3.15% | 98.7만 |
|---|
| 2026.02.27 | ₩2,310 | ₩2,315 | ₩2,235 | ₩2,240 | -3.03% | 64.4만 |
|---|
| 2026.02.26 | ₩2,315 | ₩2,330 | ₩2,265 | ₩2,310 | -0.22% | 100.5만 |
|---|
| 2026.02.25 | ₩2,335 | ₩2,355 | ₩2,300 | ₩2,315 | -0.86% | 68.7만 |
|---|
| 2026.02.24 | ₩2,340 | ₩2,340 | ₩2,285 | ₩2,320 | -0.85% | 53.4만 |
|---|
| 2026.02.23 | ₩2,325 | ₩2,355 | ₩2,305 | ₩2,345 | +0.86% | 86.3만 |
|---|
| 2026.02.20 | ₩2,340 | ₩2,355 | ₩2,305 | ₩2,320 | -0.85% | 61.3만 |
|---|
| 2026.02.19 | ₩2,360 | ₩2,385 | ₩2,320 | ₩2,340 | -0.85% | 116만 |
|---|
| 2026.02.13 | ₩2,275 | ₩2,375 | ₩2,260 | ₩2,345 | +3.08% | 124.3만 |
|---|
| 2026.02.12 | ₩2,375 | ₩2,380 | ₩2,295 | ₩2,315 | -2.53% | 81.2만 |
|---|
| 2026.02.11 | ₩2,290 | ₩2,360 | ₩2,265 | ₩2,355 | +2.84% | 171.3만 |
|---|
| 2026.02.10 | ₩2,230 | ₩2,295 | ₩2,210 | ₩2,285 | +2.47% | 106.7만 |
|---|
| 2026.02.09 | ₩2,240 | ₩2,270 | ₩2,210 | ₩2,230 | -0.45% | 51.6만 |
|---|
| 2026.02.06 | ₩2,200 | ₩2,225 | ₩2,110 | ₩2,210 | +0.45% | 89.1만 |
|---|
| 2026.02.05 | ₩2,290 | ₩2,300 | ₩2,230 | ₩2,235 | -2.40% | 66.1만 |
|---|
| 2026.02.04 | ₩2,250 | ₩2,320 | ₩2,230 | ₩2,290 | +1.78% | 125.5만 |
|---|
| 2026.02.03 | ₩2,250 | ₩2,260 | ₩2,195 | ₩2,240 | -0.44% | 75.1만 |
|---|
| 2026.02.02 | ₩2,265 | ₩2,295 | ₩2,200 | ₩2,220 | -1.99% | 95.4만 |
|---|
| 2026.01.30 | ₩2,380 | ₩2,440 | ₩2,270 | ₩2,285 | -3.99% | 310.9만 |
|---|
| 2026.01.29 | ₩2,305 | ₩2,440 | ₩2,240 | ₩2,290 | -0.65% | 491.1만 |
|---|
| 2026.01.28 | ₩2,205 | ₩2,250 | ₩2,195 | ₩2,225 | +0.91% | 144.1만 |
|---|
| 2026.01.27 | ₩2,230 | ₩2,230 | ₩2,185 | ₩2,195 | -1.57% | 94.6만 |
|---|
| 2026.01.26 | ₩2,235 | ₩2,260 | ₩2,210 | ₩2,235 | 0.00% | 110.4만 |
|---|
| 2026.01.23 | ₩2,220 | ₩2,230 | ₩2,185 | ₩2,205 | -0.68% | 89.4만 |
|---|
| 2026.01.22 | ₩2,225 | ₩2,240 | ₩2,180 | ₩2,205 | -0.90% | 98.6만 |
|---|
| 2026.01.21 | ₩2,235 | ₩2,245 | ₩2,175 | ₩2,205 | -1.34% | 114.4만 |
|---|
| 2026.01.20 | ₩2,280 | ₩2,285 | ₩2,200 | ₩2,260 | -0.88% | 212만 |
|---|
| 2026.01.19 | ₩2,130 | ₩2,315 | ₩2,110 | ₩2,250 | +5.63% | 709.8만 |
|---|
| 2026.01.16 | ₩2,095 | ₩2,135 | ₩2,080 | ₩2,100 | +0.24% | 71.9만 |
|---|
| 2026.01.15 | ₩2,075 | ₩2,095 | ₩2,020 | ₩2,090 | +0.72% | 50.5만 |
|---|
| 2026.01.14 | ₩2,135 | ₩2,140 | ₩2,075 | ₩2,085 | -2.34% | 44.1만 |
|---|
| 2026.01.13 | ₩2,120 | ₩2,155 | ₩2,090 | ₩2,135 | +0.71% | 50.6만 |
|---|
| 2026.01.12 | ₩2,055 | ₩2,160 | ₩2,055 | ₩2,120 | +3.16% | 54.2만 |
|---|
| 2026.01.09 | ₩2,060 | ₩2,105 | ₩2,010 | ₩2,075 | +0.73% | 53.8만 |
|---|
| 2026.01.08 | ₩2,130 | ₩2,130 | ₩2,030 | ₩2,030 | -4.69% | 65.2만 |
|---|
| 2026.01.07 | ₩2,165 | ₩2,185 | ₩2,075 | ₩2,130 | -1.62% | 102.4만 |
|---|
| 2026.01.06 | ₩2,135 | ₩2,190 | ₩2,135 | ₩2,165 | +1.41% | 87.4만 |
|---|
| 2026.01.05 | ₩2,165 | ₩2,180 | ₩2,125 | ₩2,135 | -1.39% | 92.8만 |
|---|
| 2026.01.02 | ₩2,140 | ₩2,275 | ₩2,115 | ₩2,150 | +0.47% | 113.6만 |
|---|
| 2025.12.30 | ₩2,160 | ₩2,165 | ₩2,110 | ₩2,125 | -1.62% | 73.3만 |
|---|
| 2025.12.29 | ₩2,110 | ₩2,195 | ₩2,110 | ₩2,160 | +2.37% | 141.1만 |
|---|
| 2025.12.26 | ₩2,065 | ₩2,250 | ₩2,050 | ₩2,105 | +1.94% | 396.1만 |
|---|
| 2025.12.24 | ₩2,135 | ₩2,140 | ₩2,065 | ₩2,095 | -1.87% | 91.8만 |
|---|
| 2025.12.23 | ₩2,280 | ₩2,310 | ₩2,085 | ₩2,105 | -7.68% | 228만 |
|---|
| 2025.12.22 | ₩2,170 | ₩2,325 | ₩2,150 | ₩2,230 | +2.76% | 510.2만 |
|---|
| 2025.12.19 | ₩2,090 | ₩2,275 | ₩2,050 | ₩2,105 | +0.72% | 1191만 |
|---|
| 2025.12.18 | ₩1,976 | ₩1,984 | ₩1,935 | ₩1,958 | -0.91% | 24.8만 |
|---|
| 2025.12.17 | ₩2,005 | ₩2,005 | ₩1,976 | ₩1,986 | -0.95% | 22.1만 |
|---|
| 2025.12.16 | ₩2,020 | ₩2,025 | ₩1,983 | ₩1,995 | -1.24% | 23.3만 |
|---|
| 2025.12.15 | ₩1,994 | ₩2,050 | ₩1,977 | ₩2,020 | +1.30% | 33.1만 |
|---|
| 2025.12.12 | ₩1,990 | ₩2,005 | ₩1,978 | ₩2,000 | +0.50% | 29.2만 |
|---|
| 2025.12.11 | ₩2,010 | ₩2,020 | ₩1,983 | ₩1,990 | -1.00% | 25.6만 |
|---|
| 2025.12.10 | ₩2,000 | ₩2,020 | ₩1,980 | ₩1,983 | -0.85% | 22.6만 |
|---|
| 2025.12.09 | ₩2,000 | ₩2,005 | ₩1,989 | ₩2,000 | 0.00% | 17.9만 |
|---|
| 2025.12.08 | ₩2,020 | ₩2,020 | ₩1,994 | ₩2,005 | -0.74% | 19.4만 |
|---|
| 2025.12.05 | ₩1,980 | ₩2,020 | ₩1,980 | ₩2,010 | +1.52% | 17.6만 |
|---|
| 2025.12.04 | ₩2,020 | ₩2,020 | ₩1,986 | ₩1,994 | -1.29% | 12.2만 |
|---|
| 2025.12.03 | ₩2,020 | ₩2,020 | ₩1,999 | ₩2,010 | -0.50% | 8.1만 |
|---|
| 2025.12.02 | ₩1,993 | ₩2,025 | ₩1,993 | ₩2,000 | +0.35% | 11.8만 |
|---|
| 2025.12.01 | ₩2,040 | ₩2,050 | ₩1,991 | ₩2,010 | -1.47% | 20.9만 |
|---|
| 2025.11.28 | ₩1,999 | ₩2,030 | ₩1,999 | ₩2,020 | +1.05% | 16.4만 |
|---|
| 2025.11.27 | ₩1,990 | ₩2,010 | ₩1,980 | ₩1,999 | +0.45% | 22.8만 |
|---|
| 2025.11.26 | ₩1,921 | ₩1,982 | ₩1,921 | ₩1,980 | +3.07% | 19.8만 |
|---|
| 2025.11.25 | ₩1,923 | ₩1,939 | ₩1,904 | ₩1,920 | -0.16% | 22.7만 |
|---|
| 2025.11.24 | ₩1,944 | ₩1,955 | ₩1,901 | ₩1,910 | -1.75% | 33.8만 |
|---|
| 2025.11.21 | ₩1,965 | ₩1,969 | ₩1,929 | ₩1,940 | -1.27% | 15.3만 |
|---|
| 2025.11.20 | ₩1,905 | ₩1,989 | ₩1,905 | ₩1,985 | +4.20% | 24.8만 |
|---|
| 2025.11.19 | ₩1,942 | ₩1,950 | ₩1,900 | ₩1,905 | -1.91% | 45만 |
|---|
| 2025.11.18 | ₩1,970 | ₩2,020 | ₩1,936 | ₩1,942 | -1.42% | 46.4만 |
|---|
| 2025.11.17 | ₩2,040 | ₩2,045 | ₩1,993 | ₩1,998 | -2.06% | 26.5만 |
|---|
| 2025.11.14 | ₩2,080 | ₩2,080 | ₩2,025 | ₩2,040 | -1.92% | 20.5만 |
|---|
| 2025.11.13 | ₩2,110 | ₩2,130 | ₩2,085 | ₩2,100 | -0.47% | 17.9만 |
|---|
| 2025.11.12 | ₩2,050 | ₩2,130 | ₩2,050 | ₩2,115 | +3.17% | 58.5만 |
|---|
| 2025.11.11 | ₩2,000 | ₩2,075 | ₩2,000 | ₩2,035 | +1.75% | 20.9만 |
|---|
| 2025.11.10 | ₩1,977 | ₩2,030 | ₩1,975 | ₩2,005 | +1.42% | 38.6만 |
|---|
| 2025.11.07 | ₩1,994 | ₩2,000 | ₩1,940 | ₩1,977 | -0.85% | 54만 |
|---|
| 2025.11.06 | ₩2,010 | ₩2,030 | ₩1,988 | ₩2,000 | -0.50% | 30만 |
|---|
| 2025.11.05 | ₩2,040 | ₩2,045 | ₩1,938 | ₩2,000 | -1.96% | 74.5만 |
|---|
| 2025.11.04 | ₩2,050 | ₩2,070 | ₩2,030 | ₩2,040 | -0.49% | 30.9만 |
|---|
| 2025.11.03 | ₩2,060 | ₩2,075 | ₩2,030 | ₩2,050 | -0.49% | 42만 |
|---|
| 2025.10.31 | ₩2,085 | ₩2,095 | ₩2,045 | ₩2,055 | -1.44% | 34.1만 |
|---|
| 2025.10.30 | ₩2,165 | ₩2,170 | ₩2,095 | ₩2,095 | -3.23% | 38.9만 |
|---|
| 2025.10.29 | ₩2,195 | ₩2,200 | ₩2,140 | ₩2,155 | -1.82% | 40.1만 |
|---|
| 2025.10.28 | ₩2,180 | ₩2,200 | ₩2,150 | ₩2,185 | +0.23% | 62.4만 |
|---|
| 2025.10.27 | ₩2,220 | ₩2,235 | ₩2,175 | ₩2,190 | -1.35% | 84.8만 |
|---|
| 2025.10.24 | ₩2,110 | ₩2,195 | ₩2,110 | ₩2,160 | +2.37% | 119.1만 |
|---|
| 2025.10.23 | ₩2,100 | ₩2,130 | ₩2,065 | ₩2,090 | -0.48% | 29.9만 |
|---|
| 2025.10.22 | ₩2,045 | ₩2,120 | ₩2,045 | ₩2,100 | +2.69% | 55.4만 |
|---|
| 2025.10.21 | ₩2,080 | ₩2,095 | ₩2,045 | ₩2,050 | -1.44% | 51.2만 |
|---|
| 2025.10.20 | ₩2,070 | ₩2,085 | ₩2,025 | ₩2,080 | +0.48% | 31.7만 |
|---|
| 2025.10.17 | ₩2,090 | ₩2,105 | ₩2,035 | ₩2,065 | -1.20% | 34.2만 |
|---|
| 2025.10.16 | ₩2,080 | ₩2,085 | ₩2,055 | ₩2,065 | -0.72% | 31.4만 |
|---|
| 2025.10.15 | ₩2,050 | ₩2,090 | ₩2,045 | ₩2,060 | +0.49% | 27.6만 |
|---|
| 2025.10.14 | ₩2,005 | ₩2,075 | ₩2,005 | ₩2,050 | +2.24% | 29.2만 |
|---|
| 2025.10.13 | ₩2,020 | ₩2,025 | ₩1,984 | ₩2,000 | -0.99% | 23.3만 |
|---|
| 2025.10.10 | ₩2,035 | ₩2,040 | ₩2,010 | ₩2,030 | -0.25% | 20.8만 |
|---|