시장 데이터를 불러오는 중
전체 종목
현대제철 과거 주가
Hyundai Steel · 004020.KS · KOSPI
주요 제품·사업: H형강,제철,제강,철근,압연,스테인레스,주강,시트파일 제조,수출입,중기부품(탱크바퀴)제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Steel · 004020.KS · KOSPI
주요 제품·사업: H형강,제철,제강,철근,압연,스테인레스,주강,시트파일 제조,수출입,중기부품(탱크바퀴)제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩28,300 | ₩28,550 | ₩27,750 | ₩28,200 | -0.35% | 51.6만 |
| 2026.10.07 | ₩29,800 | ₩29,800 | ₩28,300 | ₩28,450 | -4.53% | 86.4만 |
| 2026.10.06 | ₩30,100 | ₩30,650 | ₩29,700 | ₩29,950 | -0.50% | 81.1만 |
| 2026.10.02 | ₩30,100 | ₩30,350 | ₩29,700 | ₩30,000 | -0.33% | 46.3만 |
| 2026.10.01 | ₩31,050 | ₩31,050 | ₩29,950 | ₩30,350 | -2.25% | 59.9만 |
| 2026.09.30 | ₩30,400 | ₩30,600 | ₩29,750 | ₩30,000 | -1.32% | 49.8만 |
| 2026.09.29 | ₩31,000 | ₩31,000 | ₩29,500 | ₩30,000 | -3.23% | 62.9만 |
| 2026.09.28 | ₩30,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,200 |
| ₩31,250 |
| +1.13% |
| 118.7만 |
| 2026.09.23 | ₩35,600 | ₩35,750 | ₩31,600 | ₩31,950 | -10.25% | 125.9만 |
|---|
| 2026.09.22 | ₩35,500 | ₩36,050 | ₩35,150 | ₩35,600 | +0.28% | 68.6만 |
|---|
| 2026.09.21 | ₩35,650 | ₩35,950 | ₩34,900 | ₩35,100 | -1.54% | 61.5만 |
|---|
| 2026.09.18 | ₩35,000 | ₩36,050 | ₩34,750 | ₩36,000 | +2.86% | 98.1만 |
|---|
| 2026.09.17 | ₩35,200 | ₩35,400 | ₩33,950 | ₩34,100 | -3.13% | 82.1만 |
|---|
| 2026.09.16 | ₩35,100 | ₩35,800 | ₩34,350 | ₩34,600 | -1.42% | 77만 |
|---|
| 2026.09.15 | ₩32,750 | ₩37,200 | ₩32,750 | ₩35,150 | +7.33% | 174.1만 |
|---|
| 2026.09.14 | ₩32,750 | ₩33,750 | ₩32,350 | ₩33,000 | +0.76% | 64.2만 |
|---|
| 2026.09.11 | ₩32,800 | ₩34,100 | ₩32,500 | ₩33,600 | +2.44% | 50만 |
|---|
| 2026.09.10 | ₩32,750 | ₩34,150 | ₩32,500 | ₩33,850 | +3.36% | 77.1만 |
|---|
| 2026.09.09 | ₩33,000 | ₩33,850 | ₩32,750 | ₩33,650 | +1.97% | 54만 |
|---|
| 2026.09.08 | ₩32,750 | ₩33,700 | ₩32,500 | ₩32,850 | +0.31% | 84.4만 |
|---|
| 2026.09.07 | ₩32,500 | ₩32,800 | ₩31,500 | ₩32,400 | -0.31% | 72.8만 |
|---|
| 2026.09.04 | ₩31,550 | ₩32,250 | ₩31,100 | ₩31,500 | -0.16% | 50.3만 |
|---|
| 2026.09.03 | ₩30,550 | ₩32,550 | ₩29,600 | ₩31,650 | +3.60% | 95.5만 |
|---|
| 2026.09.02 | ₩29,950 | ₩30,300 | ₩29,550 | ₩29,900 | -0.17% | 37.8만 |
|---|
| 2026.09.01 | ₩30,100 | ₩31,950 | ₩30,100 | ₩30,800 | +2.33% | 41만 |
|---|
| 2026.08.31 | ₩30,400 | ₩30,750 | ₩29,700 | ₩30,400 | 0.00% | 33.7만 |
|---|
| 2026.08.28 | ₩31,250 | ₩31,700 | ₩30,400 | ₩31,000 | -0.80% | 72.3만 |
|---|
| 2026.08.27 | ₩30,050 | ₩33,250 | ₩29,800 | ₩31,450 | +4.66% | 153.6만 |
|---|
| 2026.08.26 | ₩30,500 | ₩31,350 | ₩29,350 | ₩29,700 | -2.62% | 47.3만 |
|---|
| 2026.08.25 | ₩27,750 | ₩30,300 | ₩27,250 | ₩30,100 | +8.47% | 110.2만 |
|---|
| 2026.08.24 | ₩27,150 | ₩28,050 | ₩27,000 | ₩28,000 | +3.13% | 42.7만 |
|---|
| 2026.08.21 | ₩27,700 | ₩27,850 | ₩26,800 | ₩27,000 | -2.53% | 42.4만 |
|---|
| 2026.08.20 | ₩28,400 | ₩29,250 | ₩27,950 | ₩28,050 | -1.23% | 45.1만 |
|---|
| 2026.08.19 | ₩27,650 | ₩28,400 | ₩27,100 | ₩28,050 | +1.45% | 25.2만 |
|---|
| 2026.08.18 | ₩29,650 | ₩29,750 | ₩28,150 | ₩28,650 | -3.37% | 56.7만 |
|---|
| 2026.08.14 | ₩28,900 | ₩30,100 | ₩28,600 | ₩29,900 | +3.46% | 67.4만 |
|---|
| 2026.08.13 | ₩29,050 | ₩30,100 | ₩28,500 | ₩28,800 | -0.86% | 90.8만 |
|---|
| 2026.08.12 | ₩28,700 | ₩28,850 | ₩28,100 | ₩28,700 | 0.00% | 44.7만 |
|---|
| 2026.08.11 | ₩29,100 | ₩29,100 | ₩28,450 | ₩28,700 | -1.37% | 39.7만 |
|---|
| 2026.08.10 | ₩28,750 | ₩29,050 | ₩27,900 | ₩28,900 | +0.52% | 44.1만 |
|---|
| 2026.08.07 | ₩28,100 | ₩28,600 | ₩27,250 | ₩28,300 | +0.71% | 41만 |
|---|
| 2026.08.06 | ₩27,550 | ₩28,150 | ₩27,000 | ₩28,150 | +2.18% | 42.8만 |
|---|
| 2026.08.05 | ₩27,200 | ₩28,000 | ₩26,900 | ₩27,650 | +1.65% | 62.7만 |
|---|
| 2026.08.04 | ₩24,900 | ₩26,500 | ₩24,650 | ₩26,450 | +6.22% | 63.6만 |
|---|
| 2026.08.03 | ₩25,750 | ₩26,350 | ₩24,350 | ₩24,800 | -3.69% | 73.3만 |
|---|
| 2026.07.31 | ₩25,800 | ₩26,450 | ₩25,200 | ₩26,350 | +2.13% | 56.1만 |
|---|
| 2026.07.30 | ₩23,950 | ₩25,950 | ₩23,950 | ₩25,150 | +5.01% | 78.4만 |
|---|
| 2026.07.29 | ₩25,850 | ₩26,300 | ₩23,650 | ₩24,500 | -5.22% | 71.8만 |
|---|
| 2026.07.28 | ₩27,100 | ₩27,250 | ₩25,500 | ₩25,800 | -4.80% | 44.7만 |
|---|
| 2026.07.27 | ₩28,450 | ₩28,450 | ₩27,200 | ₩27,750 | -2.46% | 33.2만 |
|---|
| 2026.07.24 | ₩27,750 | ₩28,300 | ₩27,300 | ₩27,750 | 0.00% | 35.9만 |
|---|
| 2026.07.23 | ₩25,800 | ₩28,300 | ₩25,800 | ₩28,150 | +9.11% | 72.9만 |
|---|
| 2026.07.22 | ₩25,900 | ₩26,850 | ₩25,650 | ₩25,800 | -0.39% | 58만 |
|---|
| 2026.07.21 | ₩25,000 | ₩25,450 | ₩24,450 | ₩25,300 | +1.20% | 41.7만 |
|---|
| 2026.07.20 | ₩26,250 | ₩26,350 | ₩25,100 | ₩25,250 | -3.81% | 46.6만 |
|---|
| 2026.07.16 | ₩26,400 | ₩26,800 | ₩25,850 | ₩26,550 | +0.57% | 42.4만 |
|---|
| 2026.07.15 | ₩26,950 | ₩27,550 | ₩26,350 | ₩26,600 | -1.30% | 46.9만 |
|---|
| 2026.07.14 | ₩27,050 | ₩27,600 | ₩25,800 | ₩26,250 | -2.96% | 52만 |
|---|
| 2026.07.13 | ₩26,900 | ₩28,500 | ₩26,600 | ₩26,800 | -0.37% | 73.5만 |
|---|
| 2026.07.10 | ₩26,200 | ₩27,750 | ₩26,200 | ₩26,900 | +2.67% | 62.8만 |
|---|
| 2026.07.09 | ₩26,800 | ₩27,100 | ₩25,500 | ₩26,000 | -2.99% | 84.6만 |
|---|
| 2026.07.08 | ₩27,000 | ₩27,900 | ₩26,250 | ₩26,900 | -0.37% | 64.7만 |
|---|
| 2026.07.07 | ₩28,050 | ₩28,050 | ₩26,950 | ₩27,750 | -1.07% | 38.1만 |
|---|
| 2026.07.06 | ₩28,250 | ₩29,200 | ₩27,650 | ₩28,400 | +0.53% | 43.5만 |
|---|
| 2026.07.03 | ₩28,050 | ₩28,400 | ₩26,900 | ₩28,250 | +0.71% | 49.2만 |
|---|
| 2026.07.02 | ₩28,300 | ₩29,000 | ₩27,100 | ₩28,050 | -0.88% | 56.8만 |
|---|
| 2026.07.01 | ₩28,800 | ₩28,850 | ₩27,850 | ₩28,350 | -1.56% | 38.5만 |
|---|
| 2026.06.30 | ₩29,150 | ₩29,150 | ₩27,700 | ₩28,100 | -3.60% | 51만 |
|---|
| 2026.06.29 | ₩26,300 | ₩29,350 | ₩25,600 | ₩29,100 | +10.65% | 84.3만 |
|---|
| 2026.06.26 | ₩27,900 | ₩28,000 | ₩25,750 | ₩26,450 | -5.20% | 106.4만 |
|---|
| 2026.06.25 | ₩29,600 | ₩29,700 | ₩28,050 | ₩28,150 | -4.90% | 50.4만 |
|---|
| 2026.06.24 | ₩28,700 | ₩29,500 | ₩28,150 | ₩29,050 | +1.22% | 55.7만 |
|---|
| 2026.06.23 | ₩31,100 | ₩31,250 | ₩28,800 | ₩28,900 | -7.07% | 80만 |
|---|
| 2026.06.22 | ₩32,600 | ₩32,650 | ₩30,900 | ₩31,050 | -4.75% | 69.5만 |
|---|
| 2026.06.19 | ₩33,600 | ₩33,650 | ₩31,550 | ₩32,750 | -2.53% | 85만 |
|---|
| 2026.06.18 | ₩34,800 | ₩34,800 | ₩33,350 | ₩33,350 | -4.17% | 52.8만 |
|---|
| 2026.06.17 | ₩36,300 | ₩36,350 | ₩34,750 | ₩34,900 | -3.86% | 57.8만 |
|---|
| 2026.06.16 | ₩36,750 | ₩36,750 | ₩35,500 | ₩35,850 | -2.45% | 72.9만 |
|---|
| 2026.06.15 | ₩36,250 | ₩37,100 | ₩35,550 | ₩36,650 | +1.10% | 87만 |
|---|
| 2026.06.12 | ₩33,800 | ₩36,100 | ₩33,300 | ₩34,950 | +3.40% | 156.2만 |
|---|
| 2026.06.11 | ₩32,300 | ₩32,500 | ₩31,000 | ₩32,150 | -0.46% | 150.2만 |
|---|
| 2026.06.10 | ₩33,450 | ₩35,000 | ₩32,000 | ₩33,250 | -0.60% | 101 |
|---|
| 2026.06.09 | ₩33,600 | ₩34,350 | ₩32,500 | ₩33,450 | -0.45% | 74.1만 |
|---|
| 2026.06.08 | ₩33,250 | ₩34,050 | ₩32,700 | ₩33,300 | +0.15% | 79.9만 |
|---|
| 2026.06.05 | ₩38,500 | ₩38,600 | ₩35,150 | ₩35,900 | -6.75% | 67.4만 |
|---|
| 2026.06.04 | ₩37,550 | ₩38,800 | ₩36,900 | ₩38,050 | +1.33% | 71.4만 |
|---|
| 2026.06.02 | ₩38,150 | ₩38,350 | ₩36,600 | ₩37,850 | -0.79% | 98.7만 |
|---|
| 2026.06.01 | ₩39,250 | ₩40,150 | ₩38,000 | ₩39,100 | -0.38% | 109.9만 |
|---|
| 2026.05.29 | ₩39,950 | ₩40,600 | ₩38,650 | ₩40,150 | +0.50% | 92.6만 |
|---|
| 2026.05.28 | ₩41,800 | ₩42,550 | ₩38,000 | ₩39,500 | -5.50% | 115.2만 |
|---|
| 2026.05.27 | ₩41,850 | ₩42,000 | ₩39,700 | ₩41,400 | -1.08% | 121.1만 |
|---|
| 2026.05.26 | ₩42,200 | ₩44,000 | ₩41,000 | ₩42,100 | -0.24% | 118.2만 |
|---|
| 2026.05.22 | ₩40,000 | ₩41,650 | ₩39,700 | ₩41,550 | +3.88% | 101만 |
|---|
| 2026.05.21 | ₩37,750 | ₩40,050 | ₩37,200 | ₩39,200 | +3.84% | 111.4만 |
|---|
| 2026.05.20 | ₩38,200 | ₩38,600 | ₩35,500 | ₩36,400 | -4.71% | 169.4만 |
|---|
| 2026.05.19 | ₩42,800 | ₩43,300 | ₩38,300 | ₩38,600 | -9.81% | 216.8만 |
|---|
| 2026.05.18 | ₩46,200 | ₩46,750 | ₩41,550 | ₩43,450 | -5.95% | 160.3만 |
|---|
| 2026.05.15 | ₩46,050 | ₩50,200 | ₩44,750 | ₩46,150 | +0.22% | 373.9만 |
|---|
| 2026.05.14 | ₩43,950 | ₩46,400 | ₩43,250 | ₩45,950 | +4.55% | 225.7만 |
|---|
| 2026.05.13 | ₩42,400 | ₩45,100 | ₩40,750 | ₩43,450 | +2.48% | 138.8만 |
|---|
| 2026.05.12 | ₩44,200 | ₩46,050 | ₩41,200 | ₩42,400 | -4.07% | 212.9만 |
|---|
| 2026.05.11 | ₩43,150 | ₩44,800 | ₩42,500 | ₩43,650 | +1.16% | 125.5만 |
|---|
| 2026.05.08 | ₩42,300 | ₩43,500 | ₩41,550 | ₩42,900 | +1.42% | 103.7만 |
|---|
| 2026.05.07 | ₩42,650 | ₩43,950 | ₩42,050 | ₩42,650 | 0.00% | 94.5만 |
|---|
| 2026.05.06 | ₩43,550 | ₩43,650 | ₩41,900 | ₩41,900 | -3.79% | 116.6만 |
|---|
| 2026.05.04 | ₩43,200 | ₩43,550 | ₩41,550 | ₩43,050 | -0.35% | 139.7만 |
|---|
| 2026.04.30 | ₩45,000 | ₩45,000 | ₩42,400 | ₩42,550 | -5.44% | 159.5만 |
|---|
| 2026.04.29 | ₩46,250 | ₩47,800 | ₩45,400 | ₩45,750 | -1.08% | 250.4만 |
|---|
| 2026.04.28 | ₩44,250 | ₩46,550 | ₩44,100 | ₩44,100 | -0.34% | 219.3만 |
|---|
| 2026.04.27 | ₩43,500 | ₩44,150 | ₩41,400 | ₩43,550 | +0.11% | 159.3만 |
|---|
| 2026.04.24 | ₩42,350 | ₩42,900 | ₩38,650 | ₩42,500 | +0.35% | 269만 |
|---|
| 2026.04.23 | ₩40,550 | ₩41,400 | ₩39,400 | ₩41,250 | +1.73% | 115.8만 |
|---|
| 2026.04.22 | ₩40,400 | ₩40,650 | ₩39,550 | ₩40,100 | -0.74% | 58.1만 |
|---|
| 2026.04.21 | ₩39,300 | ₩40,700 | ₩39,300 | ₩40,350 | +2.67% | 137.1만 |
|---|
| 2026.04.20 | ₩38,950 | ₩38,950 | ₩38,200 | ₩38,500 | -1.16% | 47.8만 |
|---|
| 2026.04.17 | ₩39,900 | ₩39,950 | ₩38,850 | ₩39,100 | -2.01% | 63.9만 |
|---|
| 2026.04.16 | ₩40,350 | ₩40,650 | ₩39,300 | ₩39,750 | -1.49% | 70.4만 |
|---|
| 2026.04.15 | ₩40,500 | ₩41,350 | ₩39,350 | ₩40,000 | -1.23% | 78.9만 |
|---|
| 2026.04.14 | ₩39,600 | ₩40,400 | ₩38,900 | ₩39,550 | -0.13% | 99.8만 |
|---|
| 2026.04.13 | ₩39,050 | ₩39,450 | ₩38,150 | ₩38,500 | -1.41% | 75.3만 |
|---|
| 2026.04.10 | ₩40,450 | ₩40,800 | ₩39,250 | ₩40,400 | -0.12% | 103.3만 |
|---|
| 2026.04.09 | ₩38,650 | ₩40,300 | ₩37,700 | ₩39,200 | +1.42% | 173.1만 |
|---|
| 2026.04.08 | ₩36,000 | ₩38,400 | ₩35,700 | ₩37,850 | +5.14% | 148.1만 |
|---|
| 2026.04.07 | ₩34,300 | ₩35,450 | ₩34,100 | ₩34,450 | +0.44% | 64.6만 |
|---|
| 2026.04.06 | ₩34,450 | ₩34,600 | ₩33,600 | ₩34,150 | -0.87% | 69.3만 |
|---|
| 2026.04.03 | ₩34,900 | ₩36,300 | ₩34,000 | ₩34,250 | -1.86% | 111.6만 |
|---|
| 2026.04.02 | ₩35,750 | ₩36,000 | ₩33,050 | ₩33,450 | -6.43% | 116.9만 |
|---|
| 2026.04.01 | ₩35,000 | ₩35,900 | ₩34,250 | ₩35,550 | +1.57% | 64.1만 |
|---|
| 2026.03.31 | ₩33,850 | ₩34,900 | ₩33,200 | ₩33,650 | -0.59% | 67.9만 |
|---|
| 2026.03.30 | ₩33,450 | ₩34,550 | ₩33,150 | ₩34,200 | +2.24% | 46만 |
|---|
| 2026.03.27 | ₩34,050 | ₩35,150 | ₩33,500 | ₩35,000 | +2.79% | 43.6만 |
|---|
| 2026.03.26 | ₩35,300 | ₩35,900 | ₩34,800 | ₩34,950 | -0.99% | 52.1만 |
|---|
| 2026.03.25 | ₩35,850 | ₩36,250 | ₩35,350 | ₩35,700 | -0.42% | 48.8만 |
|---|
| 2026.03.24 | ₩35,750 | ₩35,750 | ₩34,100 | ₩35,250 | -1.40% | 62.2만 |
|---|
| 2026.03.23 | ₩35,850 | ₩35,900 | ₩34,300 | ₩34,500 | -3.77% | 82.7만 |
|---|
| 2026.03.20 | ₩36,350 | ₩38,000 | ₩36,000 | ₩37,450 | +3.03% | 157.8만 |
|---|
| 2026.03.19 | ₩36,250 | ₩36,400 | ₩35,750 | ₩35,850 | -1.10% | 50.3만 |
|---|
| 2026.03.18 | ₩36,050 | ₩37,400 | ₩35,750 | ₩37,250 | +3.33% | 81.5만 |
|---|
| 2026.03.17 | ₩35,500 | ₩36,350 | ₩35,150 | ₩35,550 | +0.14% | 97.9만 |
|---|
| 2026.03.16 | ₩36,400 | ₩36,600 | ₩34,100 | ₩34,900 | -4.12% | 170.2만 |
|---|
| 2026.03.13 | ₩36,750 | ₩37,800 | ₩36,450 | ₩37,000 | +0.68% | 88.7만 |
|---|
| 2026.03.12 | ₩37,300 | ₩38,950 | ₩37,200 | ₩37,850 | +1.47% | 149.2만 |
|---|
| 2026.03.11 | ₩38,500 | ₩39,150 | ₩37,050 | ₩37,400 | -2.86% | 142.1만 |
|---|
| 2026.03.10 | ₩39,000 | ₩39,150 | ₩36,400 | ₩36,700 | -5.90% | 157만 |
|---|
| 2026.03.09 | ₩37,050 | ₩37,650 | ₩35,400 | ₩36,900 | -0.40% | 135.4만 |
|---|
| 2026.03.06 | ₩35,000 | ₩40,950 | ₩34,950 | ₩39,750 | +13.57% | 353.1만 |
|---|
| 2026.03.05 | ₩36,500 | ₩37,400 | ₩35,100 | ₩35,800 | -1.92% | 172.6만 |
|---|
| 2026.03.04 | ₩38,650 | ₩39,550 | ₩33,600 | ₩33,750 | -12.68% | 252.9만 |
|---|
| 2026.03.03 | ₩48,300 | ₩48,500 | ₩41,300 | ₩41,400 | -14.29% | 417.8만 |
|---|
| 2026.02.27 | ₩38,800 | ₩50,400 | ₩38,750 | ₩46,500 | +19.85% | 1195.2만 |
|---|
| 2026.02.26 | ₩39,100 | ₩39,750 | ₩38,150 | ₩38,800 | -0.77% | 134.6만 |
|---|
| 2026.02.25 | ₩37,500 | ₩38,850 | ₩36,950 | ₩38,150 | +1.73% | 139.2만 |
|---|
| 2026.02.24 | ₩37,350 | ₩37,700 | ₩36,800 | ₩36,850 | -1.34% | 81.2만 |
|---|
| 2026.02.23 | ₩39,150 | ₩39,250 | ₩36,600 | ₩37,050 | -5.36% | 148.5만 |
|---|
| 2026.02.20 | ₩36,000 | ₩40,300 | ₩35,950 | ₩38,950 | +8.19% | 365.2만 |
|---|
| 2026.02.19 | ₩34,650 | ₩35,300 | ₩34,200 | ₩34,850 | +0.58% | 86.3만 |
|---|
| 2026.02.13 | ₩33,650 | ₩34,300 | ₩33,150 | ₩33,500 | -0.45% | 57.6만 |
|---|
| 2026.02.12 | ₩34,400 | ₩34,400 | ₩33,400 | ₩33,800 | -1.74% | 106.8만 |
|---|
| 2026.02.11 | ₩32,400 | ₩35,000 | ₩32,050 | ₩34,150 | +5.40% | 234.2만 |
|---|
| 2026.02.10 | ₩32,050 | ₩32,500 | ₩31,750 | ₩32,000 | -0.16% | 79만 |
|---|
| 2026.02.09 | ₩31,800 | ₩32,200 | ₩31,300 | ₩31,800 | 0.00% | 59만 |
|---|
| 2026.02.06 | ₩30,350 | ₩31,900 | ₩29,950 | ₩30,900 | +1.81% | 105.6만 |
|---|
| 2026.02.05 | ₩31,000 | ₩31,600 | ₩30,600 | ₩30,700 | -0.97% | 78.3만 |
|---|
| 2026.02.04 | ₩30,550 | ₩31,550 | ₩30,400 | ₩31,300 | +2.45% | 61.1만 |
|---|
| 2026.02.03 | ₩30,200 | ₩30,650 | ₩29,750 | ₩30,550 | +1.16% | 77.1만 |
|---|
| 2026.02.02 | ₩30,650 | ₩30,800 | ₩29,450 | ₩29,550 | -3.59% | 145.9만 |
|---|
| 2026.01.30 | ₩31,750 | ₩31,800 | ₩30,700 | ₩31,250 | -1.57% | 81.1만 |
|---|
| 2026.01.29 | ₩32,300 | ₩32,300 | ₩31,000 | ₩31,550 | -2.32% | 129.7만 |
|---|
| 2026.01.28 | ₩32,850 | ₩32,900 | ₩31,950 | ₩32,400 | -1.37% | 78.1만 |
|---|
| 2026.01.27 | ₩33,000 | ₩33,200 | ₩32,400 | ₩32,400 | -1.82% | 104.2만 |
|---|
| 2026.01.26 | ₩34,150 | ₩35,050 | ₩33,550 | ₩33,750 | -1.17% | 93.1만 |
|---|
| 2026.01.23 | ₩34,600 | ₩35,500 | ₩33,550 | ₩34,950 | +1.01% | 161.6만 |
|---|
| 2026.01.22 | ₩31,950 | ₩36,200 | ₩31,650 | ₩33,900 | +6.10% | 352.6만 |
|---|
| 2026.01.21 | ₩30,900 | ₩31,500 | ₩30,650 | ₩31,400 | +1.62% | 71.3만 |
|---|
| 2026.01.20 | ₩31,800 | ₩32,700 | ₩31,050 | ₩31,650 | -0.47% | 80.4만 |
|---|
| 2026.01.19 | ₩30,850 | ₩31,900 | ₩30,550 | ₩31,750 | +2.92% | 71.1만 |
|---|
| 2026.01.16 | ₩32,400 | ₩32,400 | ₩30,700 | ₩30,850 | -4.78% | 77만 |
|---|
| 2026.01.15 | ₩31,050 | ₩32,400 | ₩30,800 | ₩32,100 | +3.38% | 90.9만 |
|---|
| 2026.01.14 | ₩31,500 | ₩31,550 | ₩30,550 | ₩30,800 | -2.22% | 61.7만 |
|---|
| 2026.01.13 | ₩30,400 | ₩31,500 | ₩30,150 | ₩31,250 | +2.80% | 110.1만 |
|---|
| 2026.01.12 | ₩30,000 | ₩30,700 | ₩29,850 | ₩30,250 | +0.83% | 86.7만 |
|---|
| 2026.01.09 | ₩29,350 | ₩29,750 | ₩28,950 | ₩29,200 | -0.51% | 54.5만 |
|---|
| 2026.01.08 | ₩29,650 | ₩30,000 | ₩28,950 | ₩29,050 | -2.02% | 68.4만 |
|---|
| 2026.01.07 | ₩29,500 | ₩29,850 | ₩28,700 | ₩29,150 | -1.19% | 61.6만 |
|---|
| 2026.01.06 | ₩30,250 | ₩30,300 | ₩29,400 | ₩29,650 | -1.98% | 59.7만 |
|---|
| 2026.01.05 | ₩30,600 | ₩31,250 | ₩29,850 | ₩30,050 | -1.80% | 62.9만 |
|---|
| 2026.01.02 | ₩31,150 | ₩31,200 | ₩30,500 | ₩30,600 | -1.77% | 28.9만 |
|---|
| 2025.12.30 | ₩31,000 | ₩31,150 | ₩30,600 | ₩31,050 | +0.16% | 24.3만 |
|---|
| 2025.12.29 | ₩30,750 | ₩31,525 | ₩30,550 | ₩31,250 | +1.63% | 28.2만 |
|---|
| 2025.12.26 | ₩31,650 | ₩32,250 | ₩31,200 | ₩31,200 | -1.42% | 25.9만 |
|---|
| 2025.12.24 | ₩30,900 | ₩32,700 | ₩30,750 | ₩31,650 | +2.43% | 65.9만 |
|---|
| 2025.12.23 | ₩30,700 | ₩31,100 | ₩30,500 | ₩30,750 | +0.16% | 20.9만 |
|---|
| 2025.12.22 | ₩30,650 | ₩30,650 | ₩30,250 | ₩30,650 | 0.00% | 28.8만 |
|---|
| 2025.12.19 | ₩30,500 | ₩30,750 | ₩29,950 | ₩30,550 | +0.16% | 46.8만 |
|---|
| 2025.12.18 | ₩31,150 | ₩31,200 | ₩29,950 | ₩30,400 | -2.41% | 59.9만 |
|---|
| 2025.12.17 | ₩31,500 | ₩33,200 | ₩31,000 | ₩31,550 | +0.16% | 84.9만 |
|---|
| 2025.12.16 | ₩31,800 | ₩32,350 | ₩30,800 | ₩30,850 | -2.99% | 39.8만 |
|---|
| 2025.12.15 | ₩31,350 | ₩32,500 | ₩31,100 | ₩31,900 | +1.75% | 41.8만 |
|---|
| 2025.12.12 | ₩30,900 | ₩31,800 | ₩30,750 | ₩31,650 | +2.43% | 62.5만 |
|---|
| 2025.12.11 | ₩31,250 | ₩31,700 | ₩30,550 | ₩30,550 | -2.24% | 51.7만 |
|---|
| 2025.12.10 | ₩31,200 | ₩31,300 | ₩30,750 | ₩30,950 | -0.80% | 20.6만 |
|---|
| 2025.12.09 | ₩31,200 | ₩31,200 | ₩30,650 | ₩31,050 | -0.48% | 42.1만 |
|---|
| 2025.12.08 | ₩31,600 | ₩31,850 | ₩31,050 | ₩31,200 | -1.27% | 21.7만 |
|---|
| 2025.12.05 | ₩30,250 | ₩31,600 | ₩30,050 | ₩31,500 | +4.13% | 37.7만 |
|---|
| 2025.12.04 | ₩30,200 | ₩30,400 | ₩29,900 | ₩30,400 | +0.66% | 29.5만 |
|---|
| 2025.12.03 | ₩30,300 | ₩30,550 | ₩30,150 | ₩30,400 | +0.33% | 24.7만 |
|---|
| 2025.12.02 | ₩30,100 | ₩30,500 | ₩29,800 | ₩30,450 | +1.16% | 33만 |
|---|
| 2025.12.01 | ₩30,450 | ₩30,700 | ₩29,850 | ₩30,050 | -1.31% | 19만 |
|---|
| 2025.11.28 | ₩30,450 | ₩30,600 | ₩30,100 | ₩30,200 | -0.82% | 24.7만 |
|---|
| 2025.11.27 | ₩30,000 | ₩30,450 | ₩30,000 | ₩30,250 | +0.83% | 17.9만 |
|---|
| 2025.11.26 | ₩29,700 | ₩30,300 | ₩29,600 | ₩30,250 | +1.85% | 31만 |
|---|
| 2025.11.25 | ₩29,550 | ₩29,600 | ₩29,000 | ₩29,300 | -0.85% | 34.4만 |
|---|
| 2025.11.24 | ₩30,200 | ₩30,300 | ₩29,100 | ₩29,100 | -3.64% | 51.3만 |
|---|
| 2025.11.21 | ₩30,200 | ₩30,400 | ₩29,750 | ₩29,950 | -0.83% | 30.3만 |
|---|
| 2025.11.20 | ₩30,700 | ₩31,400 | ₩30,550 | ₩30,900 | +0.65% | 39.4만 |
|---|
| 2025.11.19 | ₩30,750 | ₩30,800 | ₩30,000 | ₩30,300 | -1.46% | 36.6만 |
|---|
| 2025.11.18 | ₩31,700 | ₩31,850 | ₩30,200 | ₩30,200 | -4.73% | 49.6만 |
|---|
| 2025.11.17 | ₩32,300 | ₩32,450 | ₩31,650 | ₩31,950 | -1.08% | 23.2만 |
|---|
| 2025.11.14 | ₩32,050 | ₩32,850 | ₩31,800 | ₩32,150 | +0.31% | 31.5만 |
|---|
| 2025.11.13 | ₩32,000 | ₩32,750 | ₩31,750 | ₩32,400 | +1.25% | 42.6만 |
|---|
| 2025.11.12 | ₩31,650 | ₩32,700 | ₩31,400 | ₩32,300 | +2.05% | 64.4만 |
|---|
| 2025.11.11 | ₩31,750 | ₩32,050 | ₩31,250 | ₩31,650 | -0.31% | 25.1만 |
|---|
| 2025.11.10 | ₩30,800 | ₩32,200 | ₩30,600 | ₩31,900 | +3.57% | 40.2만 |
|---|
| 2025.11.07 | ₩30,550 | ₩30,950 | ₩30,050 | ₩30,500 | -0.16% | 27.7만 |
|---|
| 2025.11.06 | ₩31,450 | ₩31,500 | ₩30,250 | ₩31,000 | -1.43% | 57.1만 |
|---|
| 2025.11.05 | ₩32,100 | ₩32,100 | ₩30,250 | ₩31,150 | -2.96% | 58.6만 |
|---|
| 2025.11.04 | ₩32,400 | ₩32,500 | ₩31,600 | ₩31,850 | -1.70% | 62.3만 |
|---|
| 2025.11.03 | ₩33,150 | ₩33,300 | ₩32,100 | ₩32,400 | -2.26% | 71.5만 |
|---|
| 2025.10.31 | ₩33,450 | ₩33,600 | ₩32,600 | ₩33,000 | -1.35% | 58.3만 |
|---|
| 2025.10.30 | ₩35,050 | ₩35,400 | ₩33,200 | ₩33,450 | -4.56% | 84.7만 |
|---|
| 2025.10.29 | ₩34,100 | ₩34,500 | ₩33,550 | ₩34,050 | -0.15% | 39.5만 |
|---|
| 2025.10.28 | ₩34,150 | ₩34,150 | ₩33,350 | ₩33,750 | -1.17% | 47.2만 |
|---|
| 2025.10.27 | ₩34,400 | ₩34,650 | ₩33,700 | ₩34,000 | -1.16% | 48만 |
|---|
| 2025.10.24 | ₩33,950 | ₩34,250 | ₩33,500 | ₩34,150 | +0.59% | 41.5만 |
|---|
| 2025.10.23 | ₩34,500 | ₩34,500 | ₩33,550 | ₩33,550 | -2.75% | 34.9만 |
|---|
| 2025.10.22 | ₩33,600 | ₩34,650 | ₩33,400 | ₩34,400 | +2.38% | 45.9만 |
|---|
| 2025.10.21 | ₩33,600 | ₩34,375 | ₩33,050 | ₩33,300 | -0.89% | 44.7만 |
|---|
| 2025.10.20 | ₩33,350 | ₩33,650 | ₩32,400 | ₩33,500 | +0.45% | 34.2만 |
|---|
| 2025.10.17 | ₩33,500 | ₩33,900 | ₩33,150 | ₩33,300 | -0.60% | 32.2만 |
|---|
| 2025.10.16 | ₩33,500 | ₩34,750 | ₩33,400 | ₩33,600 | +0.30% | 61.8만 |
|---|
| 2025.10.15 | ₩32,500 | ₩33,050 | ₩32,500 | ₩32,900 | +1.23% | 33.3만 |
|---|
| 2025.10.14 | ₩32,600 | ₩33,300 | ₩32,400 | ₩32,500 | -0.31% | 35.9만 |
|---|
| 2025.10.13 | ₩32,700 | ₩33,150 | ₩32,150 | ₩32,900 | +0.61% | 36.8만 |
|---|
| 2025.10.10 | ₩32,200 | ₩33,150 | ₩31,750 | ₩32,550 | +1.09% | 59.5만 |
|---|