시장 데이터를 불러오는 중
전체 종목
현대비앤지스틸 과거 주가
004560.KS · KOSPI
주요 제품·사업: 스텐레스냉연강판,특수강 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004560.KS · KOSPI
주요 제품·사업: 스텐레스냉연강판,특수강 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,950 | ₩12,100 | ₩11,800 | ₩11,800 | -1.26% | 1.9만 |
| 2026.10.07 | ₩12,300 | ₩12,330 | ₩11,870 | ₩11,930 | -3.01% | 3.5만 |
| 2026.10.06 | ₩12,500 | ₩12,540 | ₩12,200 | ₩12,330 | -1.36% | 2.6만 |
| 2026.10.02 | ₩12,440 | ₩12,540 | ₩12,340 | ₩12,410 | -0.24% | 1.6만 |
| 2026.10.01 | ₩12,860 | ₩13,000 | ₩12,200 | ₩12,350 | -3.97% | 3.7만 |
| 2026.09.30 | ₩12,420 | ₩12,710 | ₩12,340 | ₩12,500 | +0.64% | 2.5만 |
| 2026.09.29 | ₩12,380 | ₩12,380 | ₩12,130 | ₩12,270 | -0.89% | 2.7만 |
| 2026.09.28 | ₩12,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,300 |
| ₩12,380 |
| -0.96% |
| 2.2만 |
| 2026.09.23 | ₩12,540 | ₩12,770 | ₩12,350 | ₩12,420 | -0.96% | 3.5만 |
|---|
| 2026.09.22 | ₩12,800 | ₩12,950 | ₩12,510 | ₩12,510 | -2.27% | 4.1만 |
|---|
| 2026.09.21 | ₩13,000 | ₩13,200 | ₩12,580 | ₩12,710 | -2.23% | 4.8만 |
|---|
| 2026.09.18 | ₩12,810 | ₩13,100 | ₩12,650 | ₩12,750 | -0.47% | 6.6만 |
|---|
| 2026.09.17 | ₩12,500 | ₩12,900 | ₩12,480 | ₩12,800 | +2.40% | 8.1만 |
|---|
| 2026.09.16 | ₩12,330 | ₩12,710 | ₩12,210 | ₩12,500 | +1.38% | 5만 |
|---|
| 2026.09.15 | ₩12,690 | ₩13,070 | ₩12,210 | ₩12,450 | -1.89% | 15.7만 |
|---|
| 2026.09.14 | ₩12,000 | ₩12,860 | ₩11,730 | ₩12,650 | +5.42% | 11.7만 |
|---|
| 2026.09.11 | ₩11,900 | ₩12,070 | ₩11,720 | ₩11,980 | +0.67% | 1.2만 |
|---|
| 2026.09.10 | ₩11,850 | ₩12,030 | ₩11,620 | ₩12,000 | +1.27% | 1.5만 |
|---|
| 2026.09.09 | ₩11,620 | ₩11,920 | ₩11,590 | ₩11,820 | +1.72% | 2.3만 |
|---|
| 2026.09.08 | ₩11,810 | ₩11,970 | ₩11,670 | ₩11,720 | -0.76% | 2.1만 |
|---|
| 2026.09.07 | ₩11,830 | ₩11,950 | ₩11,300 | ₩11,690 | -1.18% | 3.2만 |
|---|
| 2026.09.04 | ₩11,700 | ₩11,850 | ₩11,530 | ₩11,650 | -0.43% | 1.7만 |
|---|
| 2026.09.03 | ₩11,510 | ₩12,050 | ₩11,330 | ₩11,590 | +0.70% | 3.9만 |
|---|
| 2026.09.02 | ₩11,610 | ₩11,610 | ₩11,370 | ₩11,480 | -1.12% | 1.5만 |
|---|
| 2026.09.01 | ₩11,680 | ₩11,790 | ₩11,530 | ₩11,620 | -0.51% | 2만 |
|---|
| 2026.08.31 | ₩11,750 | ₩11,750 | ₩11,280 | ₩11,690 | -0.51% | 2.6만 |
|---|
| 2026.08.28 | ₩11,800 | ₩11,880 | ₩11,630 | ₩11,780 | -0.17% | 2만 |
|---|
| 2026.08.27 | ₩11,900 | ₩12,150 | ₩11,660 | ₩11,790 | -0.92% | 2.5만 |
|---|
| 2026.08.26 | ₩11,710 | ₩11,810 | ₩11,460 | ₩11,770 | +0.51% | 1.7만 |
|---|
| 2026.08.25 | ₩11,650 | ₩11,800 | ₩11,200 | ₩11,700 | +0.43% | 2.2만 |
|---|
| 2026.08.24 | ₩11,330 | ₩11,590 | ₩11,280 | ₩11,390 | +0.53% | 1.4만 |
|---|
| 2026.08.21 | ₩11,710 | ₩11,710 | ₩11,100 | ₩11,280 | -3.67% | 3.5만 |
|---|
| 2026.08.20 | ₩11,750 | ₩11,970 | ₩11,520 | ₩11,710 | -0.34% | 3.1만 |
|---|
| 2026.08.19 | ₩11,800 | ₩11,920 | ₩11,510 | ₩11,740 | -0.51% | 2.6만 |
|---|
| 2026.08.18 | ₩12,390 | ₩12,390 | ₩11,830 | ₩11,990 | -3.23% | 3.4만 |
|---|
| 2026.08.14 | ₩12,150 | ₩12,510 | ₩12,100 | ₩12,390 | +1.98% | 4.3만 |
|---|
| 2026.08.13 | ₩12,410 | ₩12,500 | ₩12,120 | ₩12,150 | -2.10% | 3.2만 |
|---|
| 2026.08.12 | ₩12,600 | ₩12,600 | ₩12,320 | ₩12,400 | -1.59% | 2.4만 |
|---|
| 2026.08.11 | ₩12,320 | ₩12,580 | ₩12,220 | ₩12,470 | +1.22% | 3.7만 |
|---|
| 2026.08.10 | ₩12,050 | ₩12,420 | ₩11,930 | ₩12,380 | +2.74% | 5.6만 |
|---|
| 2026.08.07 | ₩11,820 | ₩12,000 | ₩11,530 | ₩12,000 | +1.52% | 5.7만 |
|---|
| 2026.08.06 | ₩11,610 | ₩11,940 | ₩11,370 | ₩11,800 | +1.64% | 5.5만 |
|---|
| 2026.08.05 | ₩11,500 | ₩11,810 | ₩11,420 | ₩11,610 | +0.96% | 8.9만 |
|---|
| 2026.08.04 | ₩11,000 | ₩11,430 | ₩11,000 | ₩11,320 | +2.91% | 7.7만 |
|---|
| 2026.08.03 | ₩10,990 | ₩11,350 | ₩10,790 | ₩10,940 | -0.45% | 3.5만 |
|---|
| 2026.07.31 | ₩10,450 | ₩11,080 | ₩10,450 | ₩10,940 | +4.69% | 6.3만 |
|---|
| 2026.07.30 | ₩9,250 | ₩10,640 | ₩9,250 | ₩10,230 | +10.59% | 8.4만 |
|---|
| 2026.07.29 | ₩10,610 | ₩10,750 | ₩9,730 | ₩9,910 | -6.60% | 16.8만 |
|---|
| 2026.07.28 | ₩11,060 | ₩11,060 | ₩10,500 | ₩10,630 | -3.89% | 6만 |
|---|
| 2026.07.27 | ₩11,420 | ₩11,660 | ₩11,150 | ₩11,230 | -1.66% | 2.3만 |
|---|
| 2026.07.24 | ₩11,430 | ₩11,690 | ₩11,200 | ₩11,360 | -0.61% | 3.6만 |
|---|
| 2026.07.23 | ₩10,850 | ₩11,560 | ₩10,200 | ₩11,500 | +5.99% | 5.5만 |
|---|
| 2026.07.22 | ₩10,780 | ₩11,100 | ₩10,700 | ₩10,700 | -0.74% | 4.1만 |
|---|
| 2026.07.21 | ₩10,600 | ₩10,900 | ₩10,430 | ₩10,710 | +1.04% | 3.6만 |
|---|
| 2026.07.20 | ₩11,180 | ₩11,180 | ₩10,570 | ₩10,640 | -4.83% | 5.1만 |
|---|
| 2026.07.16 | ₩11,250 | ₩11,290 | ₩10,960 | ₩11,180 | -0.62% | 3만 |
|---|
| 2026.07.15 | ₩10,940 | ₩11,290 | ₩10,940 | ₩11,270 | +3.02% | 2.2만 |
|---|
| 2026.07.14 | ₩10,830 | ₩11,040 | ₩10,620 | ₩10,920 | +0.83% | 9.7만 |
|---|
| 2026.07.13 | ₩11,400 | ₩11,580 | ₩10,800 | ₩10,830 | -5.00% | 6.5만 |
|---|
| 2026.07.10 | ₩10,700 | ₩11,600 | ₩10,700 | ₩11,290 | +5.51% | 4.5만 |
|---|
| 2026.07.09 | ₩10,730 | ₩11,130 | ₩10,580 | ₩10,680 | -0.47% | 6.5만 |
|---|
| 2026.07.08 | ₩11,180 | ₩11,550 | ₩10,860 | ₩10,920 | -2.33% | 9.1만 |
|---|
| 2026.07.07 | ₩11,470 | ₩11,700 | ₩11,060 | ₩11,270 | -1.74% | 4.4만 |
|---|
| 2026.07.06 | ₩11,700 | ₩11,860 | ₩11,260 | ₩11,550 | -1.28% | 3.3만 |
|---|
| 2026.07.03 | ₩11,200 | ₩11,690 | ₩10,890 | ₩11,550 | +3.13% | 3.9만 |
|---|
| 2026.07.02 | ₩11,470 | ₩11,800 | ₩11,120 | ₩11,210 | -2.27% | 4.7만 |
|---|
| 2026.07.01 | ₩11,480 | ₩12,060 | ₩11,400 | ₩11,690 | +1.83% | 6만 |
|---|
| 2026.06.30 | ₩11,960 | ₩12,030 | ₩11,460 | ₩11,470 | -4.10% | 2.5만 |
|---|
| 2026.06.29 | ₩11,010 | ₩12,010 | ₩11,000 | ₩11,870 | +7.81% | 7.2만 |
|---|
| 2026.06.26 | ₩11,330 | ₩11,400 | ₩10,600 | ₩10,950 | -3.35% | 9.6만 |
|---|
| 2026.06.25 | ₩11,520 | ₩11,800 | ₩11,270 | ₩11,430 | -0.78% | 5.8만 |
|---|
| 2026.06.24 | ₩11,210 | ₩11,840 | ₩11,200 | ₩11,500 | +2.59% | 8.1만 |
|---|
| 2026.06.23 | ₩12,140 | ₩12,260 | ₩11,220 | ₩11,220 | -7.58% | 16.4만 |
|---|
| 2026.06.22 | ₩12,510 | ₩12,700 | ₩12,040 | ₩12,140 | -2.96% | 8.6만 |
|---|
| 2026.06.19 | ₩12,930 | ₩13,050 | ₩12,310 | ₩12,550 | -2.94% | 9.5만 |
|---|
| 2026.06.18 | ₩13,480 | ₩13,730 | ₩12,830 | ₩12,930 | -4.08% | 8.8만 |
|---|
| 2026.06.17 | ₩13,910 | ₩14,350 | ₩13,450 | ₩13,510 | -2.88% | 8.1만 |
|---|
| 2026.06.16 | ₩13,920 | ₩14,150 | ₩13,630 | ₩13,800 | -0.86% | 4.4만 |
|---|
| 2026.06.15 | ₩14,150 | ₩14,600 | ₩13,850 | ₩13,850 | -2.12% | 6만 |
|---|
| 2026.06.12 | ₩12,750 | ₩15,050 | ₩12,750 | ₩14,030 | +10.04% | 28.8만 |
|---|
| 2026.06.11 | ₩12,310 | ₩12,560 | ₩12,110 | ₩12,510 | +1.62% | 7.9만 |
|---|
| 2026.06.10 | ₩12,420 | ₩12,860 | ₩12,240 | ₩12,500 | +0.64% | 2 |
|---|
| 2026.06.09 | ₩12,230 | ₩12,930 | ₩12,230 | ₩12,590 | +2.94% | 8.2만 |
|---|
| 2026.06.08 | ₩12,600 | ₩12,630 | ₩12,100 | ₩12,100 | -3.97% | 29.1만 |
|---|
| 2026.06.05 | ₩13,650 | ₩13,790 | ₩13,000 | ₩13,220 | -3.15% | 8.5만 |
|---|
| 2026.06.04 | ₩13,620 | ₩14,290 | ₩13,620 | ₩13,790 | +1.25% | 6.6만 |
|---|
| 2026.06.02 | ₩14,290 | ₩14,290 | ₩13,850 | ₩14,030 | -1.82% | 9.9만 |
|---|
| 2026.06.01 | ₩14,980 | ₩14,980 | ₩14,080 | ₩14,300 | -4.54% | 10만 |
|---|
| 2026.05.29 | ₩15,080 | ₩15,220 | ₩13,870 | ₩14,700 | -2.52% | 10.4만 |
|---|
| 2026.05.28 | ₩15,660 | ₩16,110 | ₩14,600 | ₩15,080 | -3.70% | 16.3만 |
|---|
| 2026.05.27 | ₩16,360 | ₩16,740 | ₩15,560 | ₩15,600 | -4.65% | 17만 |
|---|
| 2026.05.26 | ₩16,840 | ₩17,150 | ₩16,200 | ₩16,500 | -2.02% | 9.5만 |
|---|
| 2026.05.22 | ₩17,110 | ₩17,740 | ₩16,730 | ₩16,830 | -1.64% | 11.1만 |
|---|
| 2026.05.21 | ₩15,220 | ₩17,630 | ₩15,220 | ₩17,000 | +11.70% | 32만 |
|---|
| 2026.05.20 | ₩15,640 | ₩15,830 | ₩14,760 | ₩15,060 | -3.71% | 19.8만 |
|---|
| 2026.05.19 | ₩16,300 | ₩16,490 | ₩15,580 | ₩15,750 | -3.37% | 10만 |
|---|
| 2026.05.18 | ₩16,150 | ₩16,830 | ₩15,410 | ₩16,280 | +0.80% | 13.9만 |
|---|
| 2026.05.15 | ₩17,100 | ₩18,060 | ₩16,120 | ₩16,590 | -2.98% | 31.4만 |
|---|
| 2026.05.14 | ₩17,340 | ₩17,810 | ₩16,750 | ₩17,000 | -1.96% | 23.3만 |
|---|
| 2026.05.13 | ₩16,190 | ₩18,380 | ₩15,950 | ₩17,330 | +7.04% | 54.5만 |
|---|
| 2026.05.12 | ₩16,750 | ₩18,200 | ₩15,750 | ₩16,190 | -3.34% | 36.7만 |
|---|
| 2026.05.11 | ₩17,510 | ₩17,510 | ₩16,690 | ₩16,690 | -4.68% | 16.2만 |
|---|
| 2026.05.08 | ₩16,880 | ₩18,080 | ₩16,510 | ₩17,490 | +3.61% | 30.3만 |
|---|
| 2026.05.07 | ₩17,340 | ₩18,370 | ₩16,800 | ₩17,100 | -1.38% | 31.5만 |
|---|
| 2026.05.06 | ₩17,710 | ₩17,970 | ₩17,000 | ₩17,270 | -2.48% | 20.3만 |
|---|
| 2026.05.04 | ₩17,330 | ₩18,000 | ₩17,330 | ₩17,500 | +0.98% | 14.4만 |
|---|
| 2026.04.30 | ₩18,280 | ₩18,500 | ₩17,180 | ₩17,200 | -5.91% | 25.6만 |
|---|
| 2026.04.29 | ₩18,540 | ₩18,710 | ₩17,510 | ₩18,260 | -1.51% | 26.4만 |
|---|
| 2026.04.28 | ₩17,970 | ₩19,430 | ₩17,810 | ₩18,530 | +3.12% | 90.6만 |
|---|
| 2026.04.27 | ₩17,460 | ₩18,170 | ₩16,590 | ₩17,750 | +1.66% | 74.7만 |
|---|
| 2026.04.24 | ₩16,050 | ₩16,670 | ₩15,800 | ₩16,540 | +3.05% | 21.9만 |
|---|
| 2026.04.23 | ₩16,100 | ₩16,200 | ₩15,550 | ₩16,050 | -0.31% | 14.7만 |
|---|
| 2026.04.22 | ₩15,880 | ₩16,150 | ₩15,520 | ₩15,930 | +0.31% | 13.7만 |
|---|
| 2026.04.21 | ₩15,630 | ₩16,080 | ₩15,600 | ₩15,860 | +1.47% | 16.8만 |
|---|
| 2026.04.20 | ₩15,650 | ₩15,710 | ₩15,370 | ₩15,510 | -0.89% | 10.7만 |
|---|
| 2026.04.17 | ₩15,900 | ₩15,940 | ₩15,480 | ₩15,720 | -1.13% | 8.4만 |
|---|
| 2026.04.16 | ₩15,640 | ₩16,000 | ₩15,550 | ₩15,830 | +1.21% | 14.7만 |
|---|
| 2026.04.15 | ₩15,890 | ₩15,910 | ₩15,200 | ₩15,550 | -2.14% | 13.5만 |
|---|
| 2026.04.14 | ₩15,560 | ₩15,880 | ₩15,300 | ₩15,570 | +0.06% | 11만 |
|---|
| 2026.04.13 | ₩15,120 | ₩15,320 | ₩14,960 | ₩15,200 | +0.53% | 5만 |
|---|
| 2026.04.10 | ₩15,570 | ₩15,600 | ₩15,150 | ₩15,330 | -1.54% | 11.9만 |
|---|
| 2026.04.09 | ₩15,760 | ₩15,840 | ₩14,950 | ₩15,230 | -3.36% | 21.2만 |
|---|
| 2026.04.08 | ₩15,260 | ₩15,890 | ₩15,260 | ₩15,760 | +3.28% | 8.7만 |
|---|
| 2026.04.07 | ₩15,130 | ₩15,300 | ₩14,720 | ₩14,900 | -1.52% | 6.6만 |
|---|
| 2026.04.06 | ₩15,290 | ₩15,460 | ₩14,870 | ₩15,010 | -1.83% | 7.8만 |
|---|
| 2026.04.03 | ₩15,530 | ₩16,040 | ₩15,200 | ₩15,290 | -1.55% | 7.4만 |
|---|
| 2026.04.02 | ₩16,050 | ₩16,070 | ₩14,790 | ₩14,890 | -7.23% | 11만 |
|---|
| 2026.04.01 | ₩15,300 | ₩16,000 | ₩15,020 | ₩15,830 | +3.46% | 8.4만 |
|---|
| 2026.03.31 | ₩14,760 | ₩15,390 | ₩14,720 | ₩14,720 | -0.27% | 8.9만 |
|---|
| 2026.03.30 | ₩15,200 | ₩15,270 | ₩14,850 | ₩15,110 | -0.59% | 9.2만 |
|---|
| 2026.03.27 | ₩15,690 | ₩15,840 | ₩15,200 | ₩15,820 | +0.83% | 10.8만 |
|---|
| 2026.03.26 | ₩16,610 | ₩16,630 | ₩15,870 | ₩15,870 | -4.46% | 7.5만 |
|---|
| 2026.03.25 | ₩16,420 | ₩16,640 | ₩16,330 | ₩16,500 | +0.49% | 5.8만 |
|---|
| 2026.03.24 | ₩16,210 | ₩16,500 | ₩15,900 | ₩16,370 | +0.99% | 11.8만 |
|---|
| 2026.03.23 | ₩16,900 | ₩16,900 | ₩15,710 | ₩15,800 | -6.51% | 18.9만 |
|---|
| 2026.03.20 | ₩16,850 | ₩17,400 | ₩16,630 | ₩17,300 | +2.67% | 10.4만 |
|---|
| 2026.03.19 | ₩17,030 | ₩17,030 | ₩16,630 | ₩16,770 | -1.53% | 11.4만 |
|---|
| 2026.03.18 | ₩17,130 | ₩17,540 | ₩17,010 | ₩17,290 | +0.93% | 11만 |
|---|
| 2026.03.17 | ₩17,450 | ₩17,500 | ₩16,990 | ₩17,100 | -2.01% | 18.7만 |
|---|
| 2026.03.16 | ₩17,750 | ₩17,760 | ₩16,820 | ₩16,990 | -4.28% | 15.3만 |
|---|
| 2026.03.13 | ₩18,200 | ₩18,270 | ₩17,680 | ₩17,750 | -2.47% | 22.6만 |
|---|
| 2026.03.12 | ₩18,380 | ₩19,500 | ₩18,270 | ₩18,310 | -0.38% | 34.4만 |
|---|
| 2026.03.11 | ₩18,320 | ₩18,850 | ₩18,050 | ₩18,250 | -0.38% | 32.1만 |
|---|
| 2026.03.10 | ₩18,650 | ₩18,700 | ₩17,750 | ₩17,960 | -3.70% | 19.1만 |
|---|
| 2026.03.09 | ₩16,660 | ₩17,850 | ₩16,640 | ₩17,810 | +6.90% | 20.2만 |
|---|
| 2026.03.06 | ₩18,000 | ₩18,750 | ₩17,490 | ₩18,300 | +1.67% | 36.6만 |
|---|
| 2026.03.05 | ₩17,150 | ₩18,490 | ₩17,150 | ₩18,070 | +5.36% | 48.4만 |
|---|
| 2026.03.04 | ₩18,500 | ₩19,050 | ₩16,300 | ₩16,300 | -11.89% | 69.5만 |
|---|
| 2026.03.03 | ₩22,000 | ₩22,700 | ₩19,680 | ₩19,740 | -10.27% | 98.1만 |
|---|
| 2026.02.27 | ₩19,940 | ₩25,500 | ₩19,710 | ₩22,250 | +11.58% | 578.1만 |
|---|
| 2026.02.26 | ₩21,650 | ₩21,700 | ₩19,790 | ₩20,100 | -7.16% | 51만 |
|---|
| 2026.02.25 | ₩20,700 | ₩22,200 | ₩20,700 | ₩21,400 | +3.38% | 63.3만 |
|---|
| 2026.02.24 | ₩21,700 | ₩22,550 | ₩20,350 | ₩20,700 | -4.61% | 67.7만 |
|---|
| 2026.02.23 | ₩19,520 | ₩23,150 | ₩19,520 | ₩21,800 | +11.68% | 288.4만 |
|---|
| 2026.02.20 | ₩17,600 | ₩21,250 | ₩17,600 | ₩19,290 | +9.60% | 355.2만 |
|---|
| 2026.02.19 | ₩18,110 | ₩18,210 | ₩17,500 | ₩17,600 | -2.82% | 34.6만 |
|---|
| 2026.02.13 | ₩18,160 | ₩18,160 | ₩17,470 | ₩17,930 | -1.27% | 35.6만 |
|---|
| 2026.02.12 | ₩16,150 | ₩19,530 | ₩16,150 | ₩18,350 | +13.62% | 383.7만 |
|---|
| 2026.02.11 | ₩16,000 | ₩16,200 | ₩15,690 | ₩15,940 | -0.38% | 18.6만 |
|---|
| 2026.02.10 | ₩15,930 | ₩16,460 | ₩15,760 | ₩16,030 | +0.63% | 23.7만 |
|---|
| 2026.02.09 | ₩16,470 | ₩16,710 | ₩15,920 | ₩15,920 | -3.34% | 42만 |
|---|
| 2026.02.06 | ₩16,320 | ₩16,390 | ₩15,430 | ₩15,890 | -2.63% | 54.8만 |
|---|
| 2026.02.05 | ₩17,950 | ₩18,880 | ₩16,780 | ₩16,880 | -5.96% | 107.7만 |
|---|
| 2026.02.04 | ₩18,530 | ₩18,530 | ₩17,410 | ₩17,950 | -3.13% | 88.9만 |
|---|
| 2026.02.03 | ₩17,430 | ₩20,300 | ₩16,670 | ₩18,100 | +3.84% | 759.2만 |
|---|
| 2026.02.02 | ₩13,340 | ₩17,520 | ₩13,080 | ₩17,520 | +31.33% | 620.2만 |
|---|
| 2026.01.30 | ₩13,470 | ₩13,630 | ₩12,920 | ₩13,480 | +0.07% | 12.1만 |
|---|
| 2026.01.29 | ₩12,980 | ₩13,740 | ₩12,450 | ₩13,470 | +3.78% | 21.8만 |
|---|
| 2026.01.28 | ₩13,600 | ₩13,600 | ₩12,950 | ₩13,020 | -4.26% | 18.9만 |
|---|
| 2026.01.27 | ₩13,910 | ₩13,910 | ₩13,040 | ₩13,560 | -2.52% | 19.7만 |
|---|
| 2026.01.26 | ₩12,600 | ₩14,850 | ₩12,520 | ₩13,980 | +10.95% | 70.9만 |
|---|
| 2026.01.23 | ₩12,750 | ₩12,750 | ₩12,350 | ₩12,600 | -1.18% | 9.4만 |
|---|
| 2026.01.22 | ₩12,530 | ₩13,330 | ₩12,480 | ₩12,620 | +0.72% | 28.9만 |
|---|
| 2026.01.21 | ₩12,460 | ₩12,640 | ₩12,170 | ₩12,510 | +0.40% | 11.3만 |
|---|
| 2026.01.20 | ₩12,640 | ₩12,800 | ₩12,310 | ₩12,570 | -0.55% | 14.3만 |
|---|
| 2026.01.19 | ₩11,900 | ₩12,660 | ₩11,800 | ₩12,590 | +5.80% | 23.7만 |
|---|
| 2026.01.16 | ₩12,200 | ₩12,200 | ₩11,790 | ₩11,900 | -2.46% | 8.7만 |
|---|
| 2026.01.15 | ₩11,750 | ₩12,220 | ₩11,680 | ₩12,120 | +3.15% | 9만 |
|---|
| 2026.01.14 | ₩11,970 | ₩11,970 | ₩11,670 | ₩11,690 | -2.34% | 6.6만 |
|---|
| 2026.01.13 | ₩11,440 | ₩12,200 | ₩11,370 | ₩11,970 | +4.63% | 20.4만 |
|---|
| 2026.01.12 | ₩11,300 | ₩11,640 | ₩11,250 | ₩11,420 | +1.06% | 6.7만 |
|---|
| 2026.01.09 | ₩11,190 | ₩11,280 | ₩10,960 | ₩11,250 | +0.54% | 4.7만 |
|---|
| 2026.01.08 | ₩11,630 | ₩11,630 | ₩11,020 | ₩11,080 | -4.73% | 9.3만 |
|---|
| 2026.01.07 | ₩11,130 | ₩11,700 | ₩11,120 | ₩11,300 | +1.53% | 18.6만 |
|---|
| 2026.01.06 | ₩10,870 | ₩11,100 | ₩10,830 | ₩11,030 | +1.47% | 3.5만 |
|---|
| 2026.01.05 | ₩10,790 | ₩10,960 | ₩10,760 | ₩10,920 | +1.20% | 2.7만 |
|---|
| 2026.01.02 | ₩10,940 | ₩10,940 | ₩10,740 | ₩10,840 | -0.91% | 2.7만 |
|---|
| 2025.12.30 | ₩11,020 | ₩11,020 | ₩10,820 | ₩10,940 | -0.73% | 1.7만 |
|---|
| 2025.12.29 | ₩11,040 | ₩11,040 | ₩10,880 | ₩10,980 | -0.54% | 1.5만 |
|---|
| 2025.12.26 | ₩11,170 | ₩11,170 | ₩10,970 | ₩11,040 | -1.16% | 1.7만 |
|---|
| 2025.12.24 | ₩11,120 | ₩11,140 | ₩10,980 | ₩11,100 | -0.18% | 1.3만 |
|---|
| 2025.12.23 | ₩11,050 | ₩11,190 | ₩11,040 | ₩11,100 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩11,090 | ₩11,200 | ₩11,090 | ₩11,170 | +0.72% | 8.7천 |
|---|
| 2025.12.19 | ₩11,000 | ₩11,170 | ₩10,930 | ₩11,140 | +1.27% | 1만 |
|---|
| 2025.12.18 | ₩10,890 | ₩11,090 | ₩10,840 | ₩11,040 | +1.38% | 1.3만 |
|---|
| 2025.12.17 | ₩11,040 | ₩11,260 | ₩10,980 | ₩11,040 | 0.00% | 1.4만 |
|---|
| 2025.12.16 | ₩11,170 | ₩11,270 | ₩10,830 | ₩11,050 | -1.07% | 2.1만 |
|---|
| 2025.12.15 | ₩11,160 | ₩11,340 | ₩11,130 | ₩11,280 | +1.08% | 1.3만 |
|---|
| 2025.12.12 | ₩11,100 | ₩11,370 | ₩10,980 | ₩11,300 | +1.80% | 2.9만 |
|---|
| 2025.12.11 | ₩11,110 | ₩11,130 | ₩10,810 | ₩10,980 | -1.17% | 1.5만 |
|---|
| 2025.12.10 | ₩11,000 | ₩11,250 | ₩10,960 | ₩10,990 | -0.09% | 1.4만 |
|---|
| 2025.12.09 | ₩10,920 | ₩11,130 | ₩10,740 | ₩11,100 | +1.65% | 2.3만 |
|---|
| 2025.12.08 | ₩10,870 | ₩10,880 | ₩10,700 | ₩10,850 | -0.18% | 1.6만 |
|---|
| 2025.12.05 | ₩10,660 | ₩10,860 | ₩10,590 | ₩10,860 | +1.88% | 1.8만 |
|---|
| 2025.12.04 | ₩10,770 | ₩10,770 | ₩10,580 | ₩10,630 | -1.30% | 2만 |
|---|
| 2025.12.03 | ₩10,840 | ₩10,860 | ₩10,680 | ₩10,730 | -1.01% | 2.5만 |
|---|
| 2025.12.02 | ₩10,910 | ₩10,910 | ₩10,700 | ₩10,820 | -0.82% | 9.9천 |
|---|
| 2025.12.01 | ₩10,870 | ₩10,910 | ₩10,700 | ₩10,800 | -0.64% | 1.3만 |
|---|
| 2025.11.28 | ₩10,660 | ₩10,820 | ₩10,660 | ₩10,770 | +1.03% | 1.1만 |
|---|
| 2025.11.27 | ₩10,750 | ₩10,770 | ₩10,630 | ₩10,680 | -0.65% | 8천 |
|---|
| 2025.11.26 | ₩10,470 | ₩10,750 | ₩10,450 | ₩10,750 | +2.67% | 1.6만 |
|---|
| 2025.11.25 | ₩10,700 | ₩10,750 | ₩10,450 | ₩10,470 | -2.15% | 2.8만 |
|---|
| 2025.11.24 | ₩10,680 | ₩10,680 | ₩10,500 | ₩10,600 | -0.75% | 1.1만 |
|---|
| 2025.11.21 | ₩10,770 | ₩10,780 | ₩10,530 | ₩10,630 | -1.30% | 1.2만 |
|---|
| 2025.11.20 | ₩10,630 | ₩10,870 | ₩10,620 | ₩10,850 | +2.07% | 1.3만 |
|---|
| 2025.11.19 | ₩10,830 | ₩10,830 | ₩10,550 | ₩10,630 | -1.85% | 1.7만 |
|---|
| 2025.11.18 | ₩11,090 | ₩11,090 | ₩10,690 | ₩10,760 | -2.98% | 2.2만 |
|---|
| 2025.11.17 | ₩11,200 | ₩11,200 | ₩10,970 | ₩11,040 | -1.43% | 2만 |
|---|
| 2025.11.14 | ₩11,190 | ₩11,220 | ₩11,060 | ₩11,190 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩11,300 | ₩11,390 | ₩11,220 | ₩11,290 | -0.09% | 1.2만 |
|---|
| 2025.11.12 | ₩11,170 | ₩11,350 | ₩11,090 | ₩11,330 | +1.43% | 1.9만 |
|---|
| 2025.11.11 | ₩11,250 | ₩11,470 | ₩11,050 | ₩11,130 | -1.07% | 2.4만 |
|---|
| 2025.11.10 | ₩10,930 | ₩11,200 | ₩10,850 | ₩11,190 | +2.38% | 1.8만 |
|---|
| 2025.11.07 | ₩11,090 | ₩11,130 | ₩10,770 | ₩10,930 | -1.44% | 4.7만 |
|---|
| 2025.11.06 | ₩11,100 | ₩11,170 | ₩10,920 | ₩11,140 | +0.36% | 1.5만 |
|---|
| 2025.11.05 | ₩11,240 | ₩11,240 | ₩10,700 | ₩11,020 | -1.96% | 4.1만 |
|---|
| 2025.11.04 | ₩11,170 | ₩11,290 | ₩11,110 | ₩11,180 | +0.09% | 2.9만 |
|---|
| 2025.11.03 | ₩11,290 | ₩11,300 | ₩11,100 | ₩11,280 | -0.09% | 3.1만 |
|---|
| 2025.10.31 | ₩11,370 | ₩11,400 | ₩11,200 | ₩11,220 | -1.32% | 3.1만 |
|---|
| 2025.10.30 | ₩11,750 | ₩11,750 | ₩11,400 | ₩11,420 | -2.81% | 3.1만 |
|---|
| 2025.10.29 | ₩11,670 | ₩11,670 | ₩11,520 | ₩11,600 | -0.60% | 1.7만 |
|---|
| 2025.10.28 | ₩11,720 | ₩11,810 | ₩11,460 | ₩11,630 | -0.77% | 4.5만 |
|---|
| 2025.10.27 | ₩11,900 | ₩11,910 | ₩11,660 | ₩11,700 | -1.68% | 3.3만 |
|---|
| 2025.10.24 | ₩11,880 | ₩11,900 | ₩11,610 | ₩11,850 | -0.25% | 9.6만 |
|---|
| 2025.10.23 | ₩11,970 | ₩12,110 | ₩11,750 | ₩11,760 | -1.75% | 3.7만 |
|---|
| 2025.10.22 | ₩11,800 | ₩12,000 | ₩11,550 | ₩11,850 | +0.42% | 3.3만 |
|---|
| 2025.10.21 | ₩11,730 | ₩11,910 | ₩11,660 | ₩11,730 | 0.00% | 5만 |
|---|
| 2025.10.20 | ₩11,670 | ₩11,670 | ₩11,440 | ₩11,600 | -0.60% | 2.4만 |
|---|
| 2025.10.17 | ₩11,950 | ₩11,950 | ₩11,550 | ₩11,600 | -2.93% | 5만 |
|---|
| 2025.10.16 | ₩11,880 | ₩12,060 | ₩11,860 | ₩11,890 | +0.08% | 6.9만 |
|---|
| 2025.10.15 | ₩12,480 | ₩12,550 | ₩12,000 | ₩12,130 | -2.80% | 15.7만 |
|---|
| 2025.10.14 | ₩12,120 | ₩12,150 | ₩11,540 | ₩11,720 | -3.30% | 11.4만 |
|---|
| 2025.10.13 | ₩13,000 | ₩13,200 | ₩11,830 | ₩11,860 | -8.77% | 39.4만 |
|---|
| 2025.10.10 | ₩11,260 | ₩11,330 | ₩11,110 | ₩11,130 | -1.15% | 3.1만 |
|---|