시장 데이터를 불러오는 중
전체 종목
동일제강 과거 주가
002690.KS · KOSPI
주요 제품·사업: PC강연선, 경강선, 도금선, 마봉강
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002690.KS · KOSPI
주요 제품·사업: PC강연선, 경강선, 도금선, 마봉강
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,323 | ₩1,339 | ₩1,296 | ₩1,315 | -0.60% | 1.5만 |
| 2026.10.07 | ₩1,320 | ₩1,335 | ₩1,301 | ₩1,317 | -0.23% | 3.9만 |
| 2026.10.06 | ₩1,315 | ₩1,333 | ₩1,296 | ₩1,331 | +1.22% | 2.1만 |
| 2026.10.02 | ₩1,335 | ₩1,335 | ₩1,300 | ₩1,315 | -1.50% | 4만 |
| 2026.10.01 | ₩1,503 | ₩1,618 | ₩1,280 | ₩1,335 | -11.18% | 81만 |
| 2026.09.30 | ₩1,398 | ₩1,439 | ₩1,383 | ₩1,419 | +1.50% | 3.1만 |
| 2026.09.29 | ₩1,456 | ₩1,456 | ₩1,399 | ₩1,399 | -3.91% | 4만 |
| 2026.09.28 | ₩1,402 | ₩1,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,390 |
| ₩1,490 |
| +6.28% |
| 1.5만 |
| 2026.09.23 | ₩1,421 | ₩1,450 | ₩1,385 | ₩1,411 | -0.70% | 3.2만 |
|---|
| 2026.09.22 | ₩1,421 | ₩1,450 | ₩1,406 | ₩1,424 | +0.21% | 2.1만 |
|---|
| 2026.09.21 | ₩1,442 | ₩1,450 | ₩1,430 | ₩1,430 | -0.83% | 4.1천 |
|---|
| 2026.09.18 | ₩1,432 | ₩1,456 | ₩1,411 | ₩1,454 | +1.54% | 2.5만 |
|---|
| 2026.09.17 | ₩1,445 | ₩1,450 | ₩1,427 | ₩1,444 | -0.07% | 4.5천 |
|---|
| 2026.09.16 | ₩1,400 | ₩1,488 | ₩1,400 | ₩1,445 | +3.21% | 2.9만 |
|---|
| 2026.09.15 | ₩1,416 | ₩1,438 | ₩1,400 | ₩1,400 | -1.13% | 4.5천 |
|---|
| 2026.09.14 | ₩1,439 | ₩1,448 | ₩1,400 | ₩1,416 | -1.60% | 6.2만 |
|---|
| 2026.09.11 | ₩1,439 | ₩1,467 | ₩1,435 | ₩1,463 | +1.67% | 1만 |
|---|
| 2026.09.10 | ₩1,452 | ₩1,490 | ₩1,435 | ₩1,459 | +0.48% | 2.6만 |
|---|
| 2026.09.09 | ₩1,460 | ₩1,499 | ₩1,445 | ₩1,461 | +0.07% | 2.7만 |
|---|
| 2026.09.08 | ₩1,461 | ₩1,573 | ₩1,414 | ₩1,439 | -1.51% | 16.3만 |
|---|
| 2026.09.07 | ₩1,483 | ₩1,497 | ₩1,447 | ₩1,447 | -2.43% | 7.1천 |
|---|
| 2026.09.04 | ₩1,487 | ₩1,496 | ₩1,483 | ₩1,484 | -0.20% | 4.1천 |
|---|
| 2026.09.03 | ₩1,466 | ₩1,485 | ₩1,447 | ₩1,479 | +0.89% | 1.9만 |
|---|
| 2026.09.02 | ₩1,473 | ₩1,475 | ₩1,446 | ₩1,475 | +0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩1,500 | ₩1,500 | ₩1,457 | ₩1,473 | -1.80% | 5.1만 |
|---|
| 2026.08.31 | ₩1,468 | ₩1,502 | ₩1,467 | ₩1,502 | +2.32% | 3.1천 |
|---|
| 2026.08.28 | ₩1,487 | ₩1,487 | ₩1,468 | ₩1,476 | -0.74% | 9.9천 |
|---|
| 2026.08.27 | ₩1,449 | ₩1,481 | ₩1,449 | ₩1,481 | +2.21% | 1.3만 |
|---|
| 2026.08.26 | ₩1,444 | ₩1,479 | ₩1,444 | ₩1,474 | +2.08% | 1.9만 |
|---|
| 2026.08.25 | ₩1,410 | ₩1,481 | ₩1,410 | ₩1,458 | +3.40% | 5.3만 |
|---|
| 2026.08.24 | ₩1,467 | ₩1,496 | ₩1,409 | ₩1,409 | -3.95% | 2.3만 |
|---|
| 2026.08.21 | ₩1,465 | ₩1,487 | ₩1,450 | ₩1,476 | +0.75% | 1.7만 |
|---|
| 2026.08.20 | ₩1,480 | ₩1,518 | ₩1,472 | ₩1,498 | +1.22% | 2.1만 |
|---|
| 2026.08.19 | ₩1,539 | ₩1,571 | ₩1,480 | ₩1,518 | -1.36% | 3.1만 |
|---|
| 2026.08.18 | ₩1,548 | ₩1,576 | ₩1,539 | ₩1,551 | +0.19% | 4.1만 |
|---|
| 2026.08.14 | ₩1,549 | ₩1,564 | ₩1,538 | ₩1,545 | -0.26% | 8.1천 |
|---|
| 2026.08.13 | ₩1,546 | ₩1,564 | ₩1,532 | ₩1,545 | -0.06% | 1.3만 |
|---|
| 2026.08.12 | ₩1,515 | ₩1,573 | ₩1,504 | ₩1,555 | +2.64% | 2.3만 |
|---|
| 2026.08.11 | ₩1,533 | ₩1,534 | ₩1,506 | ₩1,517 | -1.04% | 1.4만 |
|---|
| 2026.08.10 | ₩1,464 | ₩1,518 | ₩1,464 | ₩1,518 | +3.69% | 2만 |
|---|
| 2026.08.07 | ₩1,482 | ₩1,491 | ₩1,470 | ₩1,476 | -0.40% | 2.1만 |
|---|
| 2026.08.06 | ₩1,470 | ₩1,484 | ₩1,454 | ₩1,482 | +0.82% | 2.4만 |
|---|
| 2026.08.05 | ₩1,461 | ₩1,491 | ₩1,443 | ₩1,459 | -0.14% | 3.3만 |
|---|
| 2026.08.04 | ₩1,456 | ₩1,481 | ₩1,452 | ₩1,461 | +0.34% | 4.2천 |
|---|
| 2026.08.03 | ₩1,500 | ₩1,500 | ₩1,426 | ₩1,456 | -2.93% | 2.5만 |
|---|
| 2026.07.31 | ₩1,403 | ₩1,515 | ₩1,394 | ₩1,515 | +7.98% | 3.2만 |
|---|
| 2026.07.30 | ₩1,414 | ₩1,480 | ₩1,385 | ₩1,401 | -0.92% | 12.3만 |
|---|
| 2026.07.29 | ₩1,460 | ₩1,500 | ₩1,380 | ₩1,414 | -3.15% | 6.4만 |
|---|
| 2026.07.28 | ₩1,538 | ₩1,538 | ₩1,461 | ₩1,479 | -3.84% | 3.3만 |
|---|
| 2026.07.27 | ₩1,673 | ₩1,673 | ₩1,525 | ₩1,536 | -8.19% | 2.4만 |
|---|
| 2026.07.24 | ₩1,532 | ₩1,568 | ₩1,525 | ₩1,535 | +0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩1,530 | ₩1,563 | ₩1,501 | ₩1,545 | +0.98% | 1.1만 |
|---|
| 2026.07.22 | ₩1,516 | ₩1,579 | ₩1,505 | ₩1,530 | +0.92% | 4.1만 |
|---|
| 2026.07.21 | ₩1,539 | ₩1,539 | ₩1,471 | ₩1,538 | -0.06% | 3.6만 |
|---|
| 2026.07.20 | ₩1,509 | ₩1,555 | ₩1,509 | ₩1,555 | +3.05% | 5.3만 |
|---|
| 2026.07.16 | ₩1,549 | ₩1,598 | ₩1,545 | ₩1,556 | +0.45% | 8만 |
|---|
| 2026.07.15 | ₩1,523 | ₩1,577 | ₩1,523 | ₩1,548 | +1.64% | 3.1만 |
|---|
| 2026.07.14 | ₩1,540 | ₩1,540 | ₩1,510 | ₩1,521 | -1.23% | 12.8만 |
|---|
| 2026.07.13 | ₩1,552 | ₩1,577 | ₩1,511 | ₩1,535 | -1.10% | 3.6만 |
|---|
| 2026.07.10 | ₩1,527 | ₩1,568 | ₩1,508 | ₩1,552 | +1.64% | 3.9만 |
|---|
| 2026.07.09 | ₩1,529 | ₩1,538 | ₩1,510 | ₩1,527 | -0.13% | 4.7만 |
|---|
| 2026.07.08 | ₩1,549 | ₩1,553 | ₩1,515 | ₩1,529 | -1.29% | 3.3만 |
|---|
| 2026.07.07 | ₩1,593 | ₩1,593 | ₩1,528 | ₩1,562 | -1.95% | 3.7만 |
|---|
| 2026.07.06 | ₩1,528 | ₩1,599 | ₩1,520 | ₩1,562 | +2.23% | 5.6만 |
|---|
| 2026.07.03 | ₩1,536 | ₩1,561 | ₩1,516 | ₩1,527 | -0.59% | 4.6만 |
|---|
| 2026.07.02 | ₩1,527 | ₩1,570 | ₩1,526 | ₩1,546 | +1.24% | 4만 |
|---|
| 2026.07.01 | ₩1,576 | ₩1,576 | ₩1,500 | ₩1,536 | -2.54% | 11.4만 |
|---|
| 2026.06.30 | ₩1,600 | ₩1,600 | ₩1,508 | ₩1,519 | -5.06% | 12.8만 |
|---|
| 2026.06.29 | ₩1,650 | ₩1,679 | ₩1,500 | ₩1,577 | -4.42% | 143.2만 |
|---|
| 2026.06.26 | ₩1,351 | ₩1,357 | ₩1,254 | ₩1,297 | -4.00% | 5.4만 |
|---|
| 2026.06.25 | ₩1,300 | ₩1,352 | ₩1,283 | ₩1,351 | +3.92% | 6.9천 |
|---|
| 2026.06.24 | ₩1,319 | ₩1,379 | ₩1,251 | ₩1,328 | +0.68% | 13.1만 |
|---|
| 2026.06.23 | ₩1,309 | ₩1,323 | ₩1,280 | ₩1,285 | -1.83% | 3.5만 |
|---|
| 2026.06.22 | ₩1,330 | ₩1,362 | ₩1,287 | ₩1,320 | -0.75% | 3.5만 |
|---|
| 2026.06.19 | ₩1,427 | ₩1,427 | ₩1,331 | ₩1,332 | -6.66% | 5.4만 |
|---|
| 2026.06.18 | ₩1,410 | ₩1,482 | ₩1,381 | ₩1,436 | +1.84% | 4.1만 |
|---|
| 2026.06.17 | ₩1,465 | ₩1,748 | ₩1,405 | ₩1,420 | -3.07% | 56.7만 |
|---|
| 2026.06.16 | ₩1,426 | ₩1,459 | ₩1,401 | ₩1,439 | +0.91% | 2.9만 |
|---|
| 2026.06.15 | ₩1,413 | ₩1,520 | ₩1,367 | ₩1,421 | +0.57% | 6.2만 |
|---|
| 2026.06.12 | ₩1,326 | ₩1,400 | ₩1,326 | ₩1,366 | +3.02% | 2.4만 |
|---|
| 2026.06.11 | ₩1,359 | ₩1,359 | ₩1,300 | ₩1,326 | -2.43% | 6.4천 |
|---|
| 2026.06.10 | ₩1,413 | ₩1,413 | ₩1,308 | ₩1,318 | -6.72% | 1 |
|---|
| 2026.06.09 | ₩1,352 | ₩1,413 | ₩1,319 | ₩1,330 | -1.63% | 8.3만 |
|---|
| 2026.06.08 | ₩1,393 | ₩1,393 | ₩1,327 | ₩1,336 | -4.09% | 2만 |
|---|
| 2026.06.05 | ₩1,397 | ₩1,429 | ₩1,374 | ₩1,383 | -1.00% | 2.6만 |
|---|
| 2026.06.04 | ₩1,372 | ₩1,549 | ₩1,372 | ₩1,409 | +2.70% | 9.2만 |
|---|
| 2026.06.02 | ₩1,440 | ₩1,442 | ₩1,325 | ₩1,372 | -4.72% | 9.1만 |
|---|
| 2026.06.01 | ₩1,460 | ₩1,486 | ₩1,350 | ₩1,440 | -1.37% | 6.4만 |
|---|
| 2026.05.29 | ₩1,500 | ₩1,530 | ₩1,465 | ₩1,468 | -2.13% | 4.5만 |
|---|
| 2026.05.28 | ₩1,512 | ₩1,597 | ₩1,457 | ₩1,482 | -1.98% | 7.9만 |
|---|
| 2026.05.27 | ₩1,543 | ₩1,567 | ₩1,508 | ₩1,511 | -2.07% | 4.9만 |
|---|
| 2026.05.26 | ₩1,568 | ₩1,570 | ₩1,537 | ₩1,543 | -1.59% | 2.2만 |
|---|
| 2026.05.22 | ₩1,613 | ₩1,613 | ₩1,539 | ₩1,568 | -2.79% | 2.8만 |
|---|
| 2026.05.21 | ₩1,634 | ₩1,634 | ₩1,531 | ₩1,556 | -4.77% | 2.2만 |
|---|
| 2026.05.20 | ₩1,550 | ₩1,550 | ₩1,511 | ₩1,516 | -2.19% | 2.7만 |
|---|
| 2026.05.19 | ₩1,600 | ₩1,600 | ₩1,512 | ₩1,550 | -3.13% | 4.1만 |
|---|
| 2026.05.18 | ₩1,574 | ₩1,641 | ₩1,525 | ₩1,596 | +1.40% | 9.9만 |
|---|
| 2026.05.15 | ₩1,580 | ₩1,594 | ₩1,537 | ₩1,573 | -0.44% | 10.3만 |
|---|
| 2026.05.14 | ₩1,501 | ₩1,587 | ₩1,500 | ₩1,577 | +5.06% | 6.3만 |
|---|
| 2026.05.13 | ₩1,538 | ₩1,550 | ₩1,508 | ₩1,509 | -1.89% | 10.3만 |
|---|
| 2026.05.12 | ₩1,585 | ₩1,585 | ₩1,537 | ₩1,538 | -2.97% | 5.9만 |
|---|
| 2026.05.11 | ₩1,622 | ₩1,624 | ₩1,566 | ₩1,585 | -2.28% | 18.8만 |
|---|
| 2026.05.08 | ₩1,652 | ₩1,675 | ₩1,615 | ₩1,625 | -1.63% | 11.3만 |
|---|
| 2026.05.07 | ₩1,656 | ₩1,678 | ₩1,623 | ₩1,652 | -0.24% | 8.9만 |
|---|
| 2026.05.06 | ₩1,715 | ₩1,717 | ₩1,656 | ₩1,658 | -3.32% | 15.4만 |
|---|
| 2026.05.04 | ₩1,729 | ₩1,741 | ₩1,701 | ₩1,715 | -0.81% | 7.3만 |
|---|
| 2026.04.30 | ₩1,780 | ₩1,780 | ₩1,710 | ₩1,729 | -2.87% | 17.8만 |
|---|
| 2026.04.29 | ₩1,770 | ₩1,816 | ₩1,724 | ₩1,753 | -0.96% | 29.4만 |
|---|
| 2026.04.28 | ₩1,706 | ₩1,958 | ₩1,703 | ₩1,780 | +4.34% | 179.3만 |
|---|
| 2026.04.27 | ₩1,715 | ₩1,725 | ₩1,693 | ₩1,703 | -0.70% | 7.1만 |
|---|
| 2026.04.24 | ₩1,679 | ₩1,704 | ₩1,678 | ₩1,697 | +1.07% | 4.3만 |
|---|
| 2026.04.23 | ₩1,720 | ₩1,720 | ₩1,675 | ₩1,685 | -2.03% | 7.2만 |
|---|
| 2026.04.22 | ₩1,704 | ₩1,712 | ₩1,670 | ₩1,690 | -0.82% | 10.9만 |
|---|
| 2026.04.21 | ₩1,695 | ₩1,778 | ₩1,695 | ₩1,704 | +0.53% | 13.7만 |
|---|
| 2026.04.20 | ₩1,684 | ₩1,735 | ₩1,667 | ₩1,700 | +0.95% | 10.3만 |
|---|
| 2026.04.17 | ₩1,700 | ₩1,726 | ₩1,662 | ₩1,684 | -0.94% | 8.8만 |
|---|
| 2026.04.16 | ₩1,691 | ₩1,713 | ₩1,683 | ₩1,696 | +0.30% | 9.5만 |
|---|
| 2026.04.15 | ₩1,743 | ₩1,743 | ₩1,691 | ₩1,691 | -2.98% | 17.8만 |
|---|
| 2026.04.14 | ₩1,735 | ₩1,798 | ₩1,682 | ₩1,743 | +0.46% | 38.4만 |
|---|
| 2026.04.13 | ₩1,701 | ₩1,738 | ₩1,662 | ₩1,700 | -0.06% | 14.7만 |
|---|
| 2026.04.10 | ₩1,779 | ₩1,850 | ₩1,670 | ₩1,701 | -4.38% | 53.5만 |
|---|
| 2026.04.09 | ₩1,588 | ₩1,990 | ₩1,580 | ₩1,770 | +11.46% | 356.5만 |
|---|
| 2026.04.08 | ₩1,560 | ₩1,617 | ₩1,560 | ₩1,587 | +1.73% | 19.8만 |
|---|
| 2026.04.07 | ₩1,622 | ₩1,622 | ₩1,534 | ₩1,570 | -3.21% | 45만 |
|---|
| 2026.04.06 | ₩1,523 | ₩1,940 | ₩1,507 | ₩1,620 | +6.37% | 609.5만 |
|---|
| 2026.04.03 | ₩1,500 | ₩1,553 | ₩1,495 | ₩1,523 | +1.53% | 4.6만 |
|---|
| 2026.04.02 | ₩1,584 | ₩1,584 | ₩1,500 | ₩1,500 | -5.30% | 5만 |
|---|
| 2026.04.01 | ₩1,521 | ₩1,589 | ₩1,521 | ₩1,587 | +4.34% | 5.9만 |
|---|
| 2026.03.31 | ₩1,540 | ₩1,559 | ₩1,515 | ₩1,520 | -1.30% | 4.6만 |
|---|
| 2026.03.30 | ₩1,563 | ₩1,572 | ₩1,507 | ₩1,538 | -1.60% | 3만 |
|---|
| 2026.03.27 | ₩1,533 | ₩1,599 | ₩1,493 | ₩1,563 | +1.96% | 5.7만 |
|---|
| 2026.03.26 | ₩1,593 | ₩1,605 | ₩1,541 | ₩1,548 | -2.82% | 2.4만 |
|---|
| 2026.03.25 | ₩1,569 | ₩1,597 | ₩1,540 | ₩1,558 | -0.70% | 4.9만 |
|---|
| 2026.03.24 | ₩1,605 | ₩1,640 | ₩1,554 | ₩1,569 | -2.24% | 7.2만 |
|---|
| 2026.03.23 | ₩1,643 | ₩1,685 | ₩1,586 | ₩1,605 | -2.31% | 8.9만 |
|---|
| 2026.03.20 | ₩1,609 | ₩1,758 | ₩1,573 | ₩1,652 | +2.67% | 44.6만 |
|---|
| 2026.03.19 | ₩1,508 | ₩1,609 | ₩1,484 | ₩1,570 | +4.11% | 7.1만 |
|---|
| 2026.03.18 | ₩1,508 | ₩1,513 | ₩1,497 | ₩1,500 | -0.53% | 3.7천 |
|---|
| 2026.03.17 | ₩1,500 | ₩1,530 | ₩1,490 | ₩1,495 | -0.33% | 1.8만 |
|---|
| 2026.03.16 | ₩1,523 | ₩1,523 | ₩1,477 | ₩1,500 | -1.51% | 1.4만 |
|---|
| 2026.03.13 | ₩1,486 | ₩1,526 | ₩1,485 | ₩1,523 | +2.49% | 3.9만 |
|---|
| 2026.03.12 | ₩1,480 | ₩1,524 | ₩1,480 | ₩1,485 | +0.34% | 2.8만 |
|---|
| 2026.03.11 | ₩1,479 | ₩1,530 | ₩1,451 | ₩1,480 | +0.07% | 3.1만 |
|---|
| 2026.03.10 | ₩1,474 | ₩1,474 | ₩1,448 | ₩1,450 | -1.63% | 1.5만 |
|---|
| 2026.03.09 | ₩1,500 | ₩1,500 | ₩1,422 | ₩1,446 | -3.60% | 7.2만 |
|---|
| 2026.03.06 | ₩1,532 | ₩1,578 | ₩1,493 | ₩1,505 | -1.76% | 19.7만 |
|---|
| 2026.03.05 | ₩1,527 | ₩1,577 | ₩1,520 | ₩1,532 | +0.33% | 6.2만 |
|---|
| 2026.03.04 | ₩1,623 | ₩1,623 | ₩1,418 | ₩1,527 | -5.91% | 5.1만 |
|---|
| 2026.03.03 | ₩1,620 | ₩1,624 | ₩1,598 | ₩1,624 | +0.25% | 7.7만 |
|---|
| 2026.02.27 | ₩1,633 | ₩1,642 | ₩1,620 | ₩1,631 | -0.12% | 3.5만 |
|---|
| 2026.02.26 | ₩1,650 | ₩1,651 | ₩1,630 | ₩1,648 | -0.12% | 4.4만 |
|---|
| 2026.02.25 | ₩1,650 | ₩1,663 | ₩1,636 | ₩1,649 | -0.06% | 2.8만 |
|---|
| 2026.02.24 | ₩1,646 | ₩1,667 | ₩1,640 | ₩1,646 | 0.00% | 7.7만 |
|---|
| 2026.02.23 | ₩1,656 | ₩1,668 | ₩1,643 | ₩1,646 | -0.60% | 5.5만 |
|---|
| 2026.02.20 | ₩1,643 | ₩1,670 | ₩1,640 | ₩1,656 | +0.79% | 5.4만 |
|---|
| 2026.02.19 | ₩1,650 | ₩1,660 | ₩1,631 | ₩1,643 | -0.42% | 4.9만 |
|---|
| 2026.02.13 | ₩1,628 | ₩1,658 | ₩1,616 | ₩1,650 | +1.35% | 7만 |
|---|
| 2026.02.12 | ₩1,624 | ₩1,650 | ₩1,603 | ₩1,628 | +0.25% | 7.7만 |
|---|
| 2026.02.11 | ₩1,650 | ₩1,650 | ₩1,600 | ₩1,624 | -1.58% | 3.9만 |
|---|
| 2026.02.10 | ₩1,595 | ₩1,630 | ₩1,579 | ₩1,627 | +2.01% | 2.4만 |
|---|
| 2026.02.09 | ₩1,565 | ₩1,600 | ₩1,565 | ₩1,595 | +1.92% | 2.1만 |
|---|
| 2026.02.06 | ₩1,598 | ₩1,598 | ₩1,560 | ₩1,576 | -1.38% | 3.4만 |
|---|
| 2026.02.05 | ₩1,619 | ₩1,619 | ₩1,590 | ₩1,598 | -1.30% | 5.4만 |
|---|
| 2026.02.04 | ₩1,620 | ₩1,620 | ₩1,603 | ₩1,619 | -0.06% | 2.7만 |
|---|
| 2026.02.03 | ₩1,616 | ₩1,625 | ₩1,601 | ₩1,620 | +0.25% | 4.6만 |
|---|
| 2026.02.02 | ₩1,612 | ₩1,627 | ₩1,585 | ₩1,600 | -0.74% | 4.7만 |
|---|
| 2026.01.30 | ₩1,615 | ₩1,634 | ₩1,602 | ₩1,612 | -0.19% | 5만 |
|---|
| 2026.01.29 | ₩1,611 | ₩1,633 | ₩1,607 | ₩1,615 | +0.25% | 3.8만 |
|---|
| 2026.01.28 | ₩1,635 | ₩1,635 | ₩1,605 | ₩1,609 | -1.59% | 3.1만 |
|---|
| 2026.01.27 | ₩1,638 | ₩1,645 | ₩1,612 | ₩1,635 | -0.18% | 3.3만 |
|---|
| 2026.01.26 | ₩1,628 | ₩1,685 | ₩1,614 | ₩1,638 | +0.61% | 1.8만 |
|---|
| 2026.01.23 | ₩1,630 | ₩1,638 | ₩1,607 | ₩1,628 | -0.12% | 4.1만 |
|---|
| 2026.01.22 | ₩1,616 | ₩1,696 | ₩1,603 | ₩1,630 | +0.87% | 8.1만 |
|---|
| 2026.01.21 | ₩1,615 | ₩1,640 | ₩1,607 | ₩1,612 | -0.19% | 2.4만 |
|---|
| 2026.01.20 | ₩1,623 | ₩1,637 | ₩1,604 | ₩1,615 | -0.49% | 5.6만 |
|---|
| 2026.01.19 | ₩1,637 | ₩1,637 | ₩1,605 | ₩1,623 | -0.86% | 3.7만 |
|---|
| 2026.01.16 | ₩1,679 | ₩1,679 | ₩1,615 | ₩1,638 | -2.44% | 3.7만 |
|---|
| 2026.01.15 | ₩1,699 | ₩1,699 | ₩1,618 | ₩1,642 | -3.35% | 4.4만 |
|---|
| 2026.01.14 | ₩1,643 | ₩1,644 | ₩1,610 | ₩1,644 | +0.06% | 2.8만 |
|---|
| 2026.01.13 | ₩1,689 | ₩1,689 | ₩1,610 | ₩1,643 | -2.72% | 5.3만 |
|---|
| 2026.01.12 | ₩1,650 | ₩1,650 | ₩1,602 | ₩1,636 | -0.85% | 3.4만 |
|---|
| 2026.01.09 | ₩1,606 | ₩1,650 | ₩1,602 | ₩1,650 | +2.74% | 2.3만 |
|---|
| 2026.01.08 | ₩1,624 | ₩1,624 | ₩1,601 | ₩1,614 | -0.62% | 1만 |
|---|
| 2026.01.07 | ₩1,607 | ₩1,624 | ₩1,603 | ₩1,624 | +1.06% | 1.9만 |
|---|
| 2026.01.06 | ₩1,618 | ₩1,620 | ₩1,604 | ₩1,608 | -0.62% | 2.4만 |
|---|
| 2026.01.05 | ₩1,622 | ₩1,632 | ₩1,612 | ₩1,618 | -0.25% | 3.1만 |
|---|
| 2026.01.02 | ₩1,630 | ₩1,639 | ₩1,617 | ₩1,622 | -0.49% | 3.9만 |
|---|
| 2025.12.30 | ₩1,639 | ₩1,639 | ₩1,620 | ₩1,630 | -0.55% | 2.3만 |
|---|
| 2025.12.29 | ₩1,653 | ₩1,653 | ₩1,629 | ₩1,640 | -0.79% | 1.1만 |
|---|
| 2025.12.26 | ₩1,664 | ₩1,700 | ₩1,631 | ₩1,653 | -0.66% | 5만 |
|---|
| 2025.12.24 | ₩1,636 | ₩1,700 | ₩1,619 | ₩1,664 | +1.71% | 15.6만 |
|---|
| 2025.12.23 | ₩1,637 | ₩1,639 | ₩1,612 | ₩1,636 | -0.06% | 1.8만 |
|---|
| 2025.12.22 | ₩1,648 | ₩1,648 | ₩1,623 | ₩1,637 | -0.67% | 1.2만 |
|---|
| 2025.12.19 | ₩1,616 | ₩1,639 | ₩1,616 | ₩1,632 | +0.99% | 5천 |
|---|
| 2025.12.18 | ₩1,612 | ₩1,638 | ₩1,612 | ₩1,632 | +1.24% | 1.7만 |
|---|
| 2025.12.17 | ₩1,625 | ₩1,634 | ₩1,616 | ₩1,628 | +0.18% | 1만 |
|---|
| 2025.12.16 | ₩1,622 | ₩1,669 | ₩1,616 | ₩1,625 | +0.18% | 1.3만 |
|---|
| 2025.12.15 | ₩1,634 | ₩1,650 | ₩1,624 | ₩1,629 | -0.31% | 2.2천 |
|---|
| 2025.12.12 | ₩1,650 | ₩1,650 | ₩1,624 | ₩1,638 | -0.73% | 8.2천 |
|---|
| 2025.12.11 | ₩1,628 | ₩1,636 | ₩1,622 | ₩1,634 | +0.37% | 1.2만 |
|---|
| 2025.12.10 | ₩1,657 | ₩1,665 | ₩1,621 | ₩1,637 | -1.21% | 2.5만 |
|---|
| 2025.12.09 | ₩1,626 | ₩1,645 | ₩1,614 | ₩1,645 | +1.17% | 1.3만 |
|---|
| 2025.12.08 | ₩1,621 | ₩1,644 | ₩1,612 | ₩1,625 | +0.25% | 1.9만 |
|---|
| 2025.12.05 | ₩1,682 | ₩1,682 | ₩1,626 | ₩1,634 | -2.85% | 3.6만 |
|---|
| 2025.12.04 | ₩1,640 | ₩1,700 | ₩1,618 | ₩1,684 | +2.68% | 7.8만 |
|---|
| 2025.12.03 | ₩1,641 | ₩1,641 | ₩1,610 | ₩1,621 | -1.22% | 1.2만 |
|---|
| 2025.12.02 | ₩1,650 | ₩1,650 | ₩1,615 | ₩1,624 | -1.58% | 5.6천 |
|---|
| 2025.12.01 | ₩1,640 | ₩1,640 | ₩1,612 | ₩1,627 | -0.79% | 1.6만 |
|---|
| 2025.11.28 | ₩1,648 | ₩1,648 | ₩1,610 | ₩1,622 | -1.58% | 3.2만 |
|---|
| 2025.11.27 | ₩1,620 | ₩1,630 | ₩1,613 | ₩1,630 | +0.62% | 1.1만 |
|---|
| 2025.11.26 | ₩1,627 | ₩1,640 | ₩1,612 | ₩1,625 | -0.12% | 1.3만 |
|---|
| 2025.11.25 | ₩1,626 | ₩1,645 | ₩1,609 | ₩1,627 | +0.06% | 2만 |
|---|
| 2025.11.24 | ₩1,607 | ₩1,631 | ₩1,606 | ₩1,626 | +1.18% | 8.6천 |
|---|
| 2025.11.21 | ₩1,607 | ₩1,654 | ₩1,601 | ₩1,607 | 0.00% | 2만 |
|---|
| 2025.11.20 | ₩1,617 | ₩1,639 | ₩1,610 | ₩1,618 | +0.06% | 1.2만 |
|---|
| 2025.11.19 | ₩1,594 | ₩1,640 | ₩1,594 | ₩1,617 | +1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩1,610 | ₩1,619 | ₩1,600 | ₩1,606 | -0.25% | 1.5만 |
|---|
| 2025.11.17 | ₩1,616 | ₩1,629 | ₩1,605 | ₩1,623 | +0.43% | 2.1만 |
|---|
| 2025.11.14 | ₩1,630 | ₩1,640 | ₩1,605 | ₩1,616 | -0.86% | 1.2만 |
|---|
| 2025.11.13 | ₩1,644 | ₩1,659 | ₩1,620 | ₩1,630 | -0.85% | 1.8만 |
|---|
| 2025.11.12 | ₩1,645 | ₩1,645 | ₩1,619 | ₩1,643 | -0.12% | 1.1만 |
|---|
| 2025.11.11 | ₩1,633 | ₩1,642 | ₩1,616 | ₩1,630 | -0.18% | 1.4만 |
|---|
| 2025.11.10 | ₩1,649 | ₩1,649 | ₩1,610 | ₩1,631 | -1.09% | 3.3만 |
|---|
| 2025.11.07 | ₩1,689 | ₩1,689 | ₩1,600 | ₩1,614 | -4.44% | 5.5만 |
|---|
| 2025.11.06 | ₩1,729 | ₩1,795 | ₩1,611 | ₩1,633 | -5.55% | 24.8만 |
|---|
| 2025.11.05 | ₩1,613 | ₩1,625 | ₩1,589 | ₩1,593 | -1.24% | 7만 |
|---|
| 2025.11.04 | ₩1,640 | ₩1,680 | ₩1,611 | ₩1,627 | -0.79% | 2.4만 |
|---|
| 2025.11.03 | ₩1,637 | ₩1,638 | ₩1,614 | ₩1,633 | -0.24% | 3.1만 |
|---|
| 2025.10.31 | ₩1,621 | ₩1,783 | ₩1,621 | ₩1,636 | +0.93% | 27.7만 |
|---|
| 2025.10.30 | ₩1,625 | ₩1,680 | ₩1,593 | ₩1,636 | +0.68% | 6.1만 |
|---|
| 2025.10.29 | ₩1,634 | ₩1,648 | ₩1,612 | ₩1,630 | -0.24% | 4.4만 |
|---|
| 2025.10.28 | ₩1,610 | ₩1,700 | ₩1,592 | ₩1,628 | +1.12% | 10.9만 |
|---|
| 2025.10.27 | ₩1,634 | ₩1,637 | ₩1,610 | ₩1,610 | -1.47% | 3.1만 |
|---|
| 2025.10.24 | ₩1,668 | ₩1,668 | ₩1,610 | ₩1,634 | -2.04% | 3.3만 |
|---|
| 2025.10.23 | ₩1,645 | ₩1,831 | ₩1,607 | ₩1,610 | -2.13% | 56.8만 |
|---|
| 2025.10.22 | ₩1,611 | ₩1,772 | ₩1,611 | ₩1,646 | +2.17% | 20.1만 |
|---|
| 2025.10.21 | ₩1,666 | ₩1,666 | ₩1,606 | ₩1,611 | -3.30% | 3.7만 |
|---|
| 2025.10.20 | ₩1,571 | ₩1,745 | ₩1,571 | ₩1,653 | +5.22% | 23만 |
|---|
| 2025.10.17 | ₩1,615 | ₩1,630 | ₩1,590 | ₩1,590 | -1.55% | 1.1만 |
|---|
| 2025.10.16 | ₩1,630 | ₩1,630 | ₩1,611 | ₩1,621 | -0.55% | 2.1만 |
|---|
| 2025.10.15 | ₩1,601 | ₩1,630 | ₩1,601 | ₩1,624 | +1.44% | 2만 |
|---|
| 2025.10.14 | ₩1,601 | ₩1,625 | ₩1,600 | ₩1,617 | +1.00% | 7.5천 |
|---|
| 2025.10.13 | ₩1,612 | ₩1,627 | ₩1,531 | ₩1,616 | +0.25% | 1.3만 |
|---|
| 2025.10.10 | ₩1,639 | ₩1,639 | ₩1,597 | ₩1,612 | -1.65% | 2만 |
|---|