시장 데이터를 불러오는 중
전체 종목
한일철강 과거 주가
002220.KS · KOSPI
주요 제품·사업: 강관류,철판류,금속관류,건축자재,자동차부품 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002220.KS · KOSPI
주요 제품·사업: 강관류,철판류,금속관류,건축자재,자동차부품 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,030 | ₩3,040 | ₩2,860 | ₩2,870 | -5.28% | 13만 |
| 2026.10.08 | ₩2,910 | ₩3,085 | ₩2,875 | ₩3,020 | +3.78% | 44.4만 |
| 2026.10.07 | ₩2,865 | ₩2,950 | ₩2,810 | ₩2,895 | +1.05% | 8.7만 |
| 2026.10.06 | ₩2,790 | ₩2,885 | ₩2,790 | ₩2,865 | +2.69% | 6.8만 |
| 2026.10.02 | ₩2,815 | ₩2,865 | ₩2,750 | ₩2,810 | -0.18% | 5만 |
| 2026.10.01 | ₩2,900 | ₩2,905 | ₩2,725 | ₩2,825 | -2.59% | 13.3만 |
| 2026.09.30 | ₩2,760 | ₩2,815 | ₩2,700 | ₩2,805 | +1.63% | 10.2만 |
| 2026.09.29 | ₩2,845 | ₩2,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,685 |
| ₩2,730 |
| -4.04% |
| 24.5만 |
| 2026.09.28 | ₩2,870 | ₩2,950 | ₩2,815 | ₩2,850 | -0.70% | 13.9만 |
|---|
| 2026.09.23 | ₩2,960 | ₩2,970 | ₩2,855 | ₩2,870 | -3.04% | 9.6만 |
|---|
| 2026.09.22 | ₩2,950 | ₩2,955 | ₩2,850 | ₩2,950 | 0.00% | 10.4만 |
|---|
| 2026.09.21 | ₩2,990 | ₩2,995 | ₩2,850 | ₩2,910 | -2.68% | 9.4만 |
|---|
| 2026.09.18 | ₩2,950 | ₩3,055 | ₩2,900 | ₩2,965 | +0.51% | 16.8만 |
|---|
| 2026.09.17 | ₩2,940 | ₩2,975 | ₩2,850 | ₩2,930 | -0.34% | 14만 |
|---|
| 2026.09.16 | ₩3,030 | ₩3,035 | ₩2,900 | ₩2,945 | -2.81% | 11.6만 |
|---|
| 2026.09.15 | ₩3,050 | ₩3,120 | ₩2,990 | ₩3,025 | -0.82% | 8.2만 |
|---|
| 2026.09.14 | ₩3,140 | ₩3,170 | ₩3,030 | ₩3,075 | -2.07% | 13.2만 |
|---|
| 2026.09.11 | ₩3,150 | ₩3,230 | ₩3,135 | ₩3,185 | +1.11% | 11.4만 |
|---|
| 2026.09.10 | ₩3,165 | ₩3,200 | ₩3,105 | ₩3,185 | +0.63% | 5.8만 |
|---|
| 2026.09.09 | ₩3,130 | ₩3,190 | ₩3,090 | ₩3,170 | +1.28% | 12.2만 |
|---|
| 2026.09.08 | ₩3,040 | ₩3,205 | ₩3,005 | ₩3,130 | +2.96% | 14만 |
|---|
| 2026.09.07 | ₩3,030 | ₩3,055 | ₩2,960 | ₩3,045 | +0.50% | 12.4만 |
|---|
| 2026.09.04 | ₩2,940 | ₩3,045 | ₩2,910 | ₩3,015 | +2.55% | 15.1만 |
|---|
| 2026.09.03 | ₩3,000 | ₩3,080 | ₩2,900 | ₩2,905 | -3.17% | 14.8만 |
|---|
| 2026.09.02 | ₩3,000 | ₩3,040 | ₩2,925 | ₩2,990 | -0.33% | 7.2만 |
|---|
| 2026.09.01 | ₩2,995 | ₩3,025 | ₩2,930 | ₩3,020 | +0.83% | 6.3만 |
|---|
| 2026.08.31 | ₩2,900 | ₩2,990 | ₩2,820 | ₩2,985 | +2.93% | 8.7만 |
|---|
| 2026.08.28 | ₩2,915 | ₩2,985 | ₩2,885 | ₩2,930 | +0.51% | 8.9만 |
|---|
| 2026.08.27 | ₩2,945 | ₩2,960 | ₩2,860 | ₩2,885 | -2.04% | 7만 |
|---|
| 2026.08.26 | ₩2,900 | ₩2,955 | ₩2,850 | ₩2,930 | +1.03% | 12.3만 |
|---|
| 2026.08.25 | ₩2,800 | ₩2,870 | ₩2,685 | ₩2,865 | +2.32% | 9.1만 |
|---|
| 2026.08.24 | ₩2,785 | ₩2,885 | ₩2,705 | ₩2,800 | +0.54% | 17.5만 |
|---|
| 2026.08.21 | ₩2,860 | ₩2,860 | ₩2,745 | ₩2,760 | -3.50% | 22.4만 |
|---|
| 2026.08.20 | ₩2,930 | ₩2,980 | ₩2,825 | ₩2,870 | -2.05% | 27.1만 |
|---|
| 2026.08.19 | ₩3,100 | ₩3,135 | ₩2,900 | ₩2,900 | -6.45% | 41만 |
|---|
| 2026.08.18 | ₩3,470 | ₩3,610 | ₩3,140 | ₩3,215 | -7.35% | 105만 |
|---|
| 2026.08.14 | ₩3,605 | ₩3,685 | ₩3,180 | ₩3,320 | -7.91% | 61.4만 |
|---|
| 2026.08.13 | ₩3,580 | ₩3,775 | ₩3,455 | ₩3,605 | +0.70% | 35.4만 |
|---|
| 2026.08.12 | ₩3,590 | ₩3,655 | ₩3,530 | ₩3,570 | -0.56% | 19.1만 |
|---|
| 2026.08.11 | ₩3,825 | ₩3,855 | ₩3,510 | ₩3,580 | -6.41% | 43.3만 |
|---|
| 2026.08.10 | ₩4,145 | ₩4,285 | ₩3,725 | ₩3,855 | -7.00% | 58.1만 |
|---|
| 2026.08.07 | ₩3,980 | ₩4,120 | ₩3,755 | ₩4,080 | +2.51% | 25.8만 |
|---|
| 2026.08.06 | ₩3,900 | ₩4,030 | ₩3,730 | ₩3,885 | -0.38% | 21.8만 |
|---|
| 2026.08.05 | ₩3,645 | ₩3,995 | ₩3,620 | ₩3,835 | +5.21% | 36.2만 |
|---|
| 2026.08.04 | ₩3,450 | ₩3,620 | ₩3,380 | ₩3,545 | +2.75% | 20.2만 |
|---|
| 2026.08.03 | ₩3,000 | ₩3,490 | ₩2,910 | ₩3,405 | +13.50% | 78.4만 |
|---|
| 2026.07.31 | ₩2,565 | ₩2,900 | ₩2,565 | ₩2,880 | +12.28% | 21.8만 |
|---|
| 2026.07.30 | ₩2,505 | ₩2,665 | ₩2,470 | ₩2,550 | +1.80% | 21만 |
|---|
| 2026.07.29 | ₩2,655 | ₩2,680 | ₩2,330 | ₩2,555 | -3.77% | 37만 |
|---|
| 2026.07.28 | ₩2,960 | ₩2,960 | ₩2,585 | ₩2,635 | -10.98% | 52.5만 |
|---|
| 2026.07.27 | ₩3,105 | ₩3,105 | ₩2,920 | ₩3,010 | -3.06% | 17.9만 |
|---|
| 2026.07.24 | ₩3,430 | ₩3,465 | ₩2,970 | ₩3,020 | -11.95% | 60.1만 |
|---|
| 2026.07.23 | ₩3,505 | ₩3,610 | ₩3,265 | ₩3,430 | -2.14% | 46.2만 |
|---|
| 2026.07.22 | ₩4,150 | ₩4,150 | ₩3,420 | ₩3,600 | -13.25% | 54.1만 |
|---|
| 2026.07.21 | ₩4,005 | ₩4,080 | ₩3,810 | ₩3,980 | -0.62% | 12.2만 |
|---|
| 2026.07.20 | ₩4,060 | ₩4,240 | ₩3,990 | ₩4,000 | -1.48% | 10.4만 |
|---|
| 2026.07.16 | ₩4,345 | ₩4,385 | ₩4,110 | ₩4,200 | -3.34% | 8.9만 |
|---|
| 2026.07.15 | ₩4,455 | ₩4,490 | ₩4,225 | ₩4,345 | -2.47% | 14.5만 |
|---|
| 2026.07.14 | ₩4,445 | ₩4,495 | ₩4,200 | ₩4,395 | -1.12% | 27.1만 |
|---|
| 2026.07.13 | ₩4,400 | ₩4,595 | ₩4,325 | ₩4,445 | +1.02% | 14.6만 |
|---|
| 2026.07.10 | ₩4,370 | ₩4,370 | ₩4,150 | ₩4,345 | -0.57% | 6.5만 |
|---|
| 2026.07.09 | ₩3,950 | ₩4,255 | ₩3,880 | ₩4,215 | +6.71% | 11.6만 |
|---|
| 2026.07.08 | ₩3,910 | ₩4,155 | ₩3,660 | ₩3,950 | +1.02% | 41.3만 |
|---|
| 2026.07.07 | ₩4,230 | ₩4,330 | ₩3,685 | ₩3,920 | -7.33% | 42.1만 |
|---|
| 2026.07.06 | ₩4,350 | ₩4,770 | ₩4,280 | ₩4,385 | +0.80% | 32.7만 |
|---|
| 2026.07.03 | ₩4,220 | ₩4,285 | ₩4,040 | ₩4,260 | +0.95% | 10.9만 |
|---|
| 2026.07.02 | ₩4,360 | ₩4,395 | ₩4,150 | ₩4,220 | -3.21% | 19.2만 |
|---|
| 2026.07.01 | ₩4,100 | ₩4,665 | ₩3,967 | ₩4,360 | +6.34% | 24.8만 |
|---|
| 2026.06.30 | ₩4,250 | ₩4,400 | ₩3,950 | ₩4,205 | -1.06% | 22.2만 |
|---|
| 2026.06.29 | ₩4,290 | ₩4,440 | ₩4,115 | ₩4,250 | -0.93% | 14.6만 |
|---|
| 2026.06.26 | ₩4,665 | ₩4,765 | ₩4,110 | ₩4,330 | -7.18% | 25.5만 |
|---|
| 2026.06.25 | ₩4,600 | ₩4,795 | ₩4,540 | ₩4,665 | +1.41% | 13.5만 |
|---|
| 2026.06.24 | ₩4,680 | ₩4,850 | ₩4,365 | ₩4,560 | -2.56% | 21.6만 |
|---|
| 2026.06.23 | ₩5,070 | ₩5,150 | ₩4,670 | ₩4,690 | -7.50% | 25.5만 |
|---|
| 2026.06.22 | ₩5,090 | ₩5,310 | ₩4,965 | ₩5,080 | -0.20% | 16.5만 |
|---|
| 2026.06.19 | ₩5,010 | ₩5,300 | ₩4,965 | ₩5,090 | +1.60% | 20.1만 |
|---|
| 2026.06.18 | ₩5,240 | ₩5,470 | ₩4,995 | ₩5,010 | -4.39% | 32.6만 |
|---|
| 2026.06.17 | ₩5,280 | ₩5,640 | ₩4,880 | ₩5,090 | -3.60% | 35.6만 |
|---|
| 2026.06.16 | ₩5,540 | ₩5,550 | ₩5,150 | ₩5,380 | -2.89% | 22.5만 |
|---|
| 2026.06.15 | ₩6,090 | ₩6,100 | ₩5,490 | ₩5,650 | -7.22% | 35.5만 |
|---|
| 2026.06.12 | ₩5,740 | ₩6,150 | ₩5,690 | ₩5,900 | +2.79% | 24.3만 |
|---|
| 2026.06.11 | ₩5,740 | ₩5,850 | ₩5,630 | ₩5,740 | 0.00% | 24만 |
|---|
| 2026.06.10 | ₩5,690 | ₩6,470 | ₩5,570 | ₩5,870 | +3.16% | 4.4천 |
|---|
| 2026.06.09 | ₩5,270 | ₩5,890 | ₩5,120 | ₩5,680 | +7.78% | 58.5만 |
|---|
| 2026.06.08 | ₩4,740 | ₩5,630 | ₩4,560 | ₩5,270 | +11.18% | 110.4만 |
|---|
| 2026.06.05 | ₩4,610 | ₩4,975 | ₩4,570 | ₩4,805 | +4.23% | 27만 |
|---|
| 2026.06.04 | ₩5,400 | ₩5,890 | ₩4,500 | ₩4,675 | -13.43% | 81만 |
|---|
| 2026.06.02 | ₩5,530 | ₩5,710 | ₩5,260 | ₩5,550 | +0.36% | 49.5만 |
|---|
| 2026.06.01 | ₩4,980 | ₩5,530 | ₩4,810 | ₩5,420 | +8.84% | 45.7만 |
|---|
| 2026.05.29 | ₩5,380 | ₩5,380 | ₩4,950 | ₩4,975 | -7.53% | 18.1만 |
|---|
| 2026.05.28 | ₩5,090 | ₩5,240 | ₩4,905 | ₩5,090 | 0.00% | 25.2만 |
|---|
| 2026.05.27 | ₩4,710 | ₩5,340 | ₩4,700 | ₩5,180 | +9.98% | 69.5만 |
|---|
| 2026.05.26 | ₩4,625 | ₩4,745 | ₩4,460 | ₩4,700 | +1.62% | 27.6만 |
|---|
| 2026.05.22 | ₩4,550 | ₩4,675 | ₩4,415 | ₩4,550 | 0.00% | 14.6만 |
|---|
| 2026.05.21 | ₩4,600 | ₩4,900 | ₩4,435 | ₩4,550 | -1.09% | 12만 |
|---|
| 2026.05.20 | ₩4,775 | ₩4,775 | ₩4,310 | ₩4,550 | -4.71% | 12.2만 |
|---|
| 2026.05.19 | ₩4,610 | ₩4,650 | ₩4,425 | ₩4,650 | +0.87% | 16.8만 |
|---|
| 2026.05.18 | ₩4,800 | ₩4,800 | ₩4,500 | ₩4,610 | -3.96% | 16.2만 |
|---|
| 2026.05.15 | ₩4,800 | ₩4,900 | ₩4,500 | ₩4,730 | -1.46% | 18.2만 |
|---|
| 2026.05.14 | ₩4,720 | ₩4,980 | ₩4,625 | ₩4,780 | +1.27% | 22.2만 |
|---|
| 2026.05.13 | ₩4,700 | ₩4,745 | ₩4,300 | ₩4,705 | +0.11% | 24.9만 |
|---|
| 2026.05.12 | ₩4,925 | ₩4,965 | ₩4,560 | ₩4,705 | -4.47% | 15.5만 |
|---|
| 2026.05.11 | ₩5,260 | ₩5,260 | ₩4,750 | ₩4,830 | -8.17% | 30.1만 |
|---|
| 2026.05.08 | ₩5,630 | ₩5,770 | ₩5,040 | ₩5,260 | -6.57% | 46.1만 |
|---|
| 2026.05.07 | ₩5,540 | ₩5,990 | ₩5,450 | ₩5,630 | +1.62% | 24.4만 |
|---|
| 2026.05.06 | ₩5,930 | ₩5,940 | ₩5,420 | ₩5,540 | -6.58% | 25.5만 |
|---|
| 2026.05.04 | ₩5,250 | ₩5,900 | ₩5,250 | ₩5,740 | +9.33% | 40.2만 |
|---|
| 2026.04.30 | ₩5,260 | ₩5,320 | ₩5,100 | ₩5,230 | -0.57% | 12.8만 |
|---|
| 2026.04.29 | ₩5,280 | ₩5,360 | ₩4,900 | ₩5,200 | -1.52% | 17.5만 |
|---|
| 2026.04.28 | ₩5,470 | ₩5,700 | ₩5,170 | ₩5,200 | -4.94% | 49.1만 |
|---|
| 2026.04.27 | ₩5,410 | ₩5,490 | ₩5,050 | ₩5,470 | +1.11% | 26.7만 |
|---|
| 2026.04.24 | ₩4,795 | ₩5,490 | ₩4,730 | ₩5,400 | +12.62% | 60.3만 |
|---|
| 2026.04.23 | ₩4,695 | ₩4,880 | ₩4,640 | ₩4,720 | +0.53% | 9만 |
|---|
| 2026.04.22 | ₩4,610 | ₩4,720 | ₩4,535 | ₩4,695 | +1.84% | 6만 |
|---|
| 2026.04.21 | ₩4,660 | ₩4,790 | ₩4,590 | ₩4,610 | -1.07% | 6.8만 |
|---|
| 2026.04.20 | ₩4,820 | ₩4,895 | ₩4,660 | ₩4,660 | -3.32% | 14만 |
|---|
| 2026.04.17 | ₩4,595 | ₩4,960 | ₩4,545 | ₩4,820 | +4.90% | 28.2만 |
|---|
| 2026.04.16 | ₩4,400 | ₩4,620 | ₩4,400 | ₩4,585 | +4.20% | 18.5만 |
|---|
| 2026.04.15 | ₩4,370 | ₩4,470 | ₩4,245 | ₩4,395 | +0.57% | 13만 |
|---|
| 2026.04.14 | ₩4,270 | ₩4,340 | ₩4,190 | ₩4,230 | -0.94% | 8.8만 |
|---|
| 2026.04.13 | ₩4,200 | ₩4,330 | ₩4,090 | ₩4,195 | -0.12% | 7.3만 |
|---|
| 2026.04.10 | ₩4,195 | ₩4,330 | ₩4,155 | ₩4,200 | +0.12% | 12.6만 |
|---|
| 2026.04.09 | ₩4,260 | ₩4,380 | ₩4,100 | ₩4,155 | -2.46% | 24만 |
|---|
| 2026.04.08 | ₩4,010 | ₩4,285 | ₩4,010 | ₩4,270 | +6.48% | 12.3만 |
|---|
| 2026.04.07 | ₩3,870 | ₩4,115 | ₩3,870 | ₩4,005 | +3.49% | 9.5만 |
|---|
| 2026.04.06 | ₩3,965 | ₩4,055 | ₩3,830 | ₩3,870 | -2.40% | 6.3만 |
|---|
| 2026.04.03 | ₩4,260 | ₩4,260 | ₩3,935 | ₩3,960 | -7.04% | 8.1만 |
|---|
| 2026.04.02 | ₩4,095 | ₩4,165 | ₩3,950 | ₩3,955 | -3.42% | 7.7만 |
|---|
| 2026.04.01 | ₩3,910 | ₩4,135 | ₩3,810 | ₩4,115 | +5.24% | 18.1만 |
|---|
| 2026.03.31 | ₩3,615 | ₩3,960 | ₩3,600 | ₩3,835 | +6.09% | 11.7만 |
|---|
| 2026.03.30 | ₩3,650 | ₩3,710 | ₩3,500 | ₩3,645 | -0.14% | 7.6만 |
|---|
| 2026.03.27 | ₩3,690 | ₩3,735 | ₩3,595 | ₩3,710 | +0.54% | 6만 |
|---|
| 2026.03.26 | ₩3,785 | ₩3,825 | ₩3,675 | ₩3,725 | -1.59% | 9.4만 |
|---|
| 2026.03.25 | ₩3,850 | ₩3,850 | ₩3,695 | ₩3,785 | -1.69% | 5.3만 |
|---|
| 2026.03.24 | ₩3,755 | ₩3,820 | ₩3,630 | ₩3,725 | -0.80% | 7.2만 |
|---|
| 2026.03.23 | ₩3,880 | ₩3,885 | ₩3,650 | ₩3,700 | -4.64% | 19.9만 |
|---|
| 2026.03.20 | ₩3,840 | ₩3,925 | ₩3,810 | ₩3,915 | +1.95% | 5.5만 |
|---|
| 2026.03.19 | ₩3,930 | ₩3,930 | ₩3,835 | ₩3,835 | -2.42% | 5만 |
|---|
| 2026.03.18 | ₩4,000 | ₩4,100 | ₩3,855 | ₩3,945 | -1.38% | 10.8만 |
|---|
| 2026.03.17 | ₩4,045 | ₩4,105 | ₩3,980 | ₩3,985 | -1.48% | 5.6만 |
|---|
| 2026.03.16 | ₩3,885 | ₩4,140 | ₩3,885 | ₩4,035 | +3.86% | 14.6만 |
|---|
| 2026.03.13 | ₩3,815 | ₩3,975 | ₩3,810 | ₩3,885 | +1.83% | 6.6만 |
|---|
| 2026.03.12 | ₩4,000 | ₩4,065 | ₩3,930 | ₩3,980 | -0.50% | 5.1만 |
|---|
| 2026.03.11 | ₩4,085 | ₩4,120 | ₩3,885 | ₩4,000 | -2.08% | 12.6만 |
|---|
| 2026.03.10 | ₩4,000 | ₩4,000 | ₩3,750 | ₩3,900 | -2.50% | 9.5만 |
|---|
| 2026.03.09 | ₩4,020 | ₩4,020 | ₩3,600 | ₩3,770 | -6.22% | 24.4만 |
|---|
| 2026.03.06 | ₩4,070 | ₩4,145 | ₩3,940 | ₩4,025 | -1.11% | 12.7만 |
|---|
| 2026.03.05 | ₩4,000 | ₩4,250 | ₩3,950 | ₩4,070 | +1.75% | 7.2만 |
|---|
| 2026.03.04 | ₩4,100 | ₩4,105 | ₩3,750 | ₩3,785 | -7.68% | 29.2만 |
|---|
| 2026.03.03 | ₩4,240 | ₩4,400 | ₩4,080 | ₩4,130 | -2.59% | 13.3만 |
|---|
| 2026.02.27 | ₩4,050 | ₩4,300 | ₩3,975 | ₩4,245 | +4.81% | 24.8만 |
|---|
| 2026.02.26 | ₩4,180 | ₩4,185 | ₩4,000 | ₩4,055 | -2.99% | 12만 |
|---|
| 2026.02.25 | ₩4,270 | ₩4,270 | ₩4,160 | ₩4,160 | -2.58% | 9.5만 |
|---|
| 2026.02.24 | ₩4,250 | ₩4,400 | ₩4,240 | ₩4,250 | 0.00% | 14.6만 |
|---|
| 2026.02.23 | ₩4,435 | ₩4,435 | ₩4,085 | ₩4,250 | -4.17% | 36.8만 |
|---|
| 2026.02.20 | ₩4,455 | ₩4,480 | ₩4,335 | ₩4,435 | -0.45% | 15.2만 |
|---|
| 2026.02.19 | ₩4,730 | ₩4,730 | ₩4,305 | ₩4,455 | -5.81% | 39만 |
|---|
| 2026.02.13 | ₩4,900 | ₩4,900 | ₩4,715 | ₩4,730 | -3.47% | 8만 |
|---|
| 2026.02.12 | ₩5,020 | ₩5,020 | ₩4,765 | ₩4,905 | -2.29% | 11.1만 |
|---|
| 2026.02.11 | ₩5,410 | ₩5,520 | ₩4,750 | ₩4,975 | -8.04% | 44.4만 |
|---|
| 2026.02.10 | ₩5,260 | ₩5,700 | ₩5,110 | ₩5,410 | +2.85% | 28.3만 |
|---|
| 2026.02.09 | ₩4,765 | ₩5,420 | ₩4,685 | ₩5,260 | +10.39% | 60.7만 |
|---|
| 2026.02.06 | ₩4,800 | ₩4,800 | ₩4,520 | ₩4,650 | -3.13% | 13.9만 |
|---|
| 2026.02.05 | ₩4,845 | ₩4,950 | ₩4,750 | ₩4,845 | 0.00% | 7.5만 |
|---|
| 2026.02.04 | ₩4,675 | ₩4,900 | ₩4,675 | ₩4,830 | +3.32% | 7.2만 |
|---|
| 2026.02.03 | ₩4,750 | ₩4,900 | ₩4,720 | ₩4,850 | +2.11% | 8.3만 |
|---|
| 2026.02.02 | ₩4,520 | ₩5,090 | ₩4,480 | ₩4,745 | +4.98% | 44.5만 |
|---|
| 2026.01.30 | ₩4,790 | ₩4,790 | ₩4,485 | ₩4,550 | -5.01% | 18만 |
|---|
| 2026.01.29 | ₩5,050 | ₩5,050 | ₩4,740 | ₩4,795 | -5.05% | 5.8만 |
|---|
| 2026.01.28 | ₩4,755 | ₩5,090 | ₩4,755 | ₩4,910 | +3.26% | 14.8만 |
|---|
| 2026.01.27 | ₩4,740 | ₩4,905 | ₩4,650 | ₩4,740 | 0.00% | 6.3만 |
|---|
| 2026.01.26 | ₩4,870 | ₩4,950 | ₩4,665 | ₩4,760 | -2.26% | 26만 |
|---|
| 2026.01.23 | ₩4,800 | ₩4,970 | ₩4,760 | ₩4,870 | +1.46% | 10만 |
|---|
| 2026.01.22 | ₩4,720 | ₩5,050 | ₩4,580 | ₩4,775 | +1.17% | 13.7만 |
|---|
| 2026.01.21 | ₩4,500 | ₩4,750 | ₩4,440 | ₩4,665 | +3.67% | 5.9만 |
|---|
| 2026.01.20 | ₩4,475 | ₩4,580 | ₩4,410 | ₩4,500 | +0.56% | 6.2만 |
|---|
| 2026.01.19 | ₩4,550 | ₩4,550 | ₩4,305 | ₩4,455 | -2.09% | 6.9만 |
|---|
| 2026.01.16 | ₩4,355 | ₩4,785 | ₩4,295 | ₩4,475 | +2.76% | 9만 |
|---|
| 2026.01.15 | ₩4,490 | ₩4,490 | ₩4,080 | ₩4,355 | -3.01% | 10.1만 |
|---|
| 2026.01.14 | ₩4,595 | ₩4,595 | ₩4,460 | ₩4,490 | -2.29% | 6.5만 |
|---|
| 2026.01.13 | ₩4,710 | ₩4,775 | ₩4,575 | ₩4,595 | -2.44% | 5.3만 |
|---|
| 2026.01.12 | ₩4,720 | ₩4,950 | ₩4,690 | ₩4,710 | -0.21% | 6.1만 |
|---|
| 2026.01.09 | ₩4,635 | ₩4,730 | ₩4,585 | ₩4,700 | +1.40% | 3.8만 |
|---|
| 2026.01.08 | ₩4,700 | ₩4,870 | ₩4,640 | ₩4,655 | -0.96% | 6.4만 |
|---|
| 2026.01.07 | ₩5,000 | ₩5,070 | ₩4,680 | ₩4,725 | -5.50% | 15.6만 |
|---|
| 2026.01.06 | ₩5,120 | ₩5,120 | ₩4,930 | ₩5,000 | -2.34% | 4.5만 |
|---|
| 2026.01.05 | ₩5,000 | ₩5,300 | ₩4,970 | ₩5,060 | +1.20% | 6.5만 |
|---|
| 2026.01.02 | ₩5,070 | ₩5,250 | ₩4,975 | ₩5,020 | -0.99% | 6.5만 |
|---|
| 2025.12.30 | ₩5,040 | ₩5,130 | ₩4,870 | ₩5,070 | +0.60% | 8.4만 |
|---|
| 2025.12.29 | ₩5,150 | ₩5,300 | ₩5,070 | ₩5,070 | -1.55% | 5만 |
|---|
| 2025.12.26 | ₩5,280 | ₩5,330 | ₩5,100 | ₩5,150 | -2.46% | 6.6만 |
|---|
| 2025.12.24 | ₩5,310 | ₩5,490 | ₩5,210 | ₩5,280 | -0.56% | 10.6만 |
|---|
| 2025.12.23 | ₩5,300 | ₩5,500 | ₩5,180 | ₩5,230 | -1.32% | 10.3만 |
|---|
| 2025.12.22 | ₩5,070 | ₩5,320 | ₩5,050 | ₩5,290 | +4.34% | 8.4만 |
|---|
| 2025.12.19 | ₩5,130 | ₩5,190 | ₩4,945 | ₩5,070 | -1.17% | 6.1만 |
|---|
| 2025.12.18 | ₩5,030 | ₩5,270 | ₩4,950 | ₩5,100 | +1.39% | 8.2만 |
|---|
| 2025.12.17 | ₩4,960 | ₩5,160 | ₩4,780 | ₩5,030 | +1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩5,190 | ₩5,380 | ₩4,840 | ₩4,935 | -4.91% | 27.3만 |
|---|
| 2025.12.15 | ₩4,740 | ₩5,460 | ₩4,675 | ₩5,290 | +11.60% | 78.7만 |
|---|
| 2025.12.12 | ₩4,790 | ₩5,010 | ₩4,655 | ₩4,770 | -0.42% | 11.5만 |
|---|
| 2025.12.11 | ₩4,880 | ₩4,880 | ₩4,625 | ₩4,825 | -1.13% | 14.9만 |
|---|
| 2025.12.10 | ₩4,580 | ₩4,945 | ₩4,560 | ₩4,890 | +6.77% | 25만 |
|---|
| 2025.12.09 | ₩4,430 | ₩4,630 | ₩4,245 | ₩4,580 | +3.39% | 20.6만 |
|---|
| 2025.12.08 | ₩4,315 | ₩4,460 | ₩4,300 | ₩4,430 | +2.67% | 9.4만 |
|---|
| 2025.12.05 | ₩4,245 | ₩4,365 | ₩4,220 | ₩4,320 | +1.77% | 7.4만 |
|---|
| 2025.12.04 | ₩4,300 | ₩4,300 | ₩4,170 | ₩4,270 | -0.70% | 3.8만 |
|---|
| 2025.12.03 | ₩4,300 | ₩4,300 | ₩4,200 | ₩4,260 | -0.93% | 3.9만 |
|---|
| 2025.12.02 | ₩4,305 | ₩4,440 | ₩4,270 | ₩4,270 | -0.81% | 7.2만 |
|---|
| 2025.12.01 | ₩4,350 | ₩4,420 | ₩4,270 | ₩4,310 | -0.92% | 9.1만 |
|---|
| 2025.11.28 | ₩4,185 | ₩4,400 | ₩4,140 | ₩4,370 | +4.42% | 9.9만 |
|---|
| 2025.11.27 | ₩4,195 | ₩4,270 | ₩4,120 | ₩4,195 | 0.00% | 1.6만 |
|---|
| 2025.11.26 | ₩4,235 | ₩4,235 | ₩4,060 | ₩4,195 | -0.94% | 4만 |
|---|
| 2025.11.25 | ₩4,190 | ₩4,280 | ₩4,165 | ₩4,200 | +0.24% | 2.8만 |
|---|
| 2025.11.24 | ₩4,145 | ₩4,280 | ₩4,090 | ₩4,195 | +1.21% | 5.5만 |
|---|
| 2025.11.21 | ₩4,220 | ₩4,245 | ₩4,010 | ₩4,060 | -3.79% | 6.7만 |
|---|
| 2025.11.20 | ₩4,320 | ₩4,430 | ₩4,150 | ₩4,255 | -1.50% | 7.6만 |
|---|
| 2025.11.19 | ₩4,445 | ₩4,445 | ₩4,150 | ₩4,260 | -4.16% | 8.5만 |
|---|
| 2025.11.18 | ₩4,585 | ₩4,600 | ₩4,350 | ₩4,375 | -4.58% | 13.2만 |
|---|
| 2025.11.17 | ₩4,385 | ₩4,645 | ₩4,330 | ₩4,585 | +4.56% | 15.6만 |
|---|
| 2025.11.14 | ₩4,425 | ₩4,545 | ₩4,300 | ₩4,300 | -2.82% | 6.9만 |
|---|
| 2025.11.13 | ₩4,410 | ₩4,475 | ₩4,370 | ₩4,440 | +0.68% | 4.7만 |
|---|
| 2025.11.12 | ₩4,425 | ₩4,755 | ₩4,300 | ₩4,430 | +0.11% | 27만 |
|---|
| 2025.11.11 | ₩4,455 | ₩4,625 | ₩4,330 | ₩4,425 | -0.67% | 9.8만 |
|---|
| 2025.11.10 | ₩4,270 | ₩4,545 | ₩4,270 | ₩4,450 | +4.22% | 9.3만 |
|---|
| 2025.11.07 | ₩4,115 | ₩4,300 | ₩4,115 | ₩4,270 | +3.77% | 11.6만 |
|---|
| 2025.11.06 | ₩4,270 | ₩4,340 | ₩4,160 | ₩4,160 | -2.58% | 5.2만 |
|---|
| 2025.11.05 | ₩4,260 | ₩4,385 | ₩4,120 | ₩4,280 | +0.47% | 5.7만 |
|---|
| 2025.11.04 | ₩4,205 | ₩4,395 | ₩4,165 | ₩4,260 | +1.31% | 11.2만 |
|---|
| 2025.11.03 | ₩3,855 | ₩4,450 | ₩3,855 | ₩4,215 | +9.34% | 32.7만 |
|---|
| 2025.10.31 | ₩4,065 | ₩4,065 | ₩3,850 | ₩3,895 | -4.18% | 13.3만 |
|---|
| 2025.10.30 | ₩4,105 | ₩4,135 | ₩4,000 | ₩4,065 | -0.97% | 6.8만 |
|---|
| 2025.10.29 | ₩4,335 | ₩4,380 | ₩4,035 | ₩4,105 | -5.31% | 24.4만 |
|---|
| 2025.10.28 | ₩4,340 | ₩4,480 | ₩4,285 | ₩4,335 | -0.12% | 8.1만 |
|---|
| 2025.10.27 | ₩4,395 | ₩4,460 | ₩4,235 | ₩4,330 | -1.48% | 14만 |
|---|
| 2025.10.24 | ₩4,180 | ₩4,770 | ₩4,170 | ₩4,405 | +5.38% | 34.4만 |
|---|
| 2025.10.23 | ₩4,010 | ₩4,310 | ₩4,010 | ₩4,180 | +4.24% | 14.3만 |
|---|
| 2025.10.22 | ₩4,020 | ₩4,150 | ₩3,960 | ₩4,020 | 0.00% | 5.1만 |
|---|
| 2025.10.21 | ₩4,095 | ₩4,095 | ₩3,920 | ₩4,040 | -1.34% | 17.9만 |
|---|
| 2025.10.20 | ₩4,255 | ₩4,265 | ₩4,090 | ₩4,095 | -3.76% | 10.1만 |
|---|
| 2025.10.17 | ₩4,135 | ₩4,310 | ₩4,135 | ₩4,255 | +2.90% | 6.5만 |
|---|
| 2025.10.16 | ₩4,265 | ₩4,390 | ₩4,130 | ₩4,175 | -2.11% | 12.6만 |
|---|
| 2025.10.15 | ₩4,280 | ₩4,335 | ₩4,125 | ₩4,270 | -0.23% | 6.9만 |
|---|
| 2025.10.14 | ₩4,270 | ₩4,435 | ₩4,100 | ₩4,250 | -0.47% | 18.6만 |
|---|
| 2025.10.13 | ₩3,895 | ₩4,420 | ₩3,895 | ₩4,285 | +10.01% | 40.3만 |
|---|