시장 데이터를 불러오는 중
전체 종목
동일산업 과거 주가
004890.KS · KOSPI
주요 제품·사업: 봉강,합금철,철근,마봉강,냉간압조용선재,주조,지선,주강,다이아몬드공구 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004890.KS · KOSPI
주요 제품·사업: 봉강,합금철,철근,마봉강,냉간압조용선재,주조,지선,주강,다이아몬드공구 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩34,150 | ₩34,700 | ₩34,050 | ₩34,550 | +1.17% | 534 |
| 2026.10.07 | ₩34,250 | ₩34,700 | ₩34,150 | ₩34,300 | +0.15% | 220 |
| 2026.10.06 | ₩34,500 | ₩34,750 | ₩34,150 | ₩34,700 | +0.58% | 343 |
| 2026.10.02 | ₩35,350 | ₩35,350 | ₩34,450 | ₩34,450 | -2.55% | 499 |
| 2026.10.01 | ₩34,850 | ₩35,100 | ₩34,350 | ₩35,000 | +0.43% | 467 |
| 2026.09.30 | ₩35,600 | ₩35,600 | ₩34,400 | ₩34,600 | -2.81% | 933 |
| 2026.09.29 | ₩34,400 | ₩34,750 | ₩34,250 | ₩34,750 | +1.02% | 633 |
| 2026.09.28 | ₩34,400 | ₩35,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,200 |
| ₩34,550 |
| +0.44% |
| 33 |
| 2026.09.23 | ₩35,300 | ₩35,300 | ₩34,350 | ₩34,600 | -1.98% | 1.3천 |
|---|
| 2026.09.22 | ₩35,300 | ₩35,300 | ₩34,750 | ₩34,800 | -1.42% | 316 |
|---|
| 2026.09.21 | ₩35,500 | ₩35,550 | ₩34,750 | ₩34,800 | -1.97% | 308 |
|---|
| 2026.09.18 | ₩35,300 | ₩35,300 | ₩34,400 | ₩34,850 | -1.27% | 847 |
|---|
| 2026.09.17 | ₩34,850 | ₩35,200 | ₩34,700 | ₩35,000 | +0.43% | 85 |
|---|
| 2026.09.16 | ₩35,800 | ₩35,800 | ₩34,550 | ₩34,800 | -2.79% | 1.2천 |
|---|
| 2026.09.15 | ₩35,850 | ₩36,350 | ₩35,100 | ₩35,450 | -1.12% | 506 |
|---|
| 2026.09.14 | ₩35,600 | ₩35,850 | ₩35,550 | ₩35,850 | +0.70% | 167 |
|---|
| 2026.09.11 | ₩36,250 | ₩36,250 | ₩35,650 | ₩35,850 | -1.10% | 331 |
|---|
| 2026.09.10 | ₩36,000 | ₩36,350 | ₩35,550 | ₩36,250 | +0.69% | 312 |
|---|
| 2026.09.09 | ₩36,000 | ₩36,000 | ₩35,500 | ₩35,850 | -0.42% | 126 |
|---|
| 2026.09.08 | ₩35,750 | ₩36,000 | ₩35,600 | ₩36,000 | +0.70% | 167 |
|---|
| 2026.09.07 | ₩36,600 | ₩36,600 | ₩36,150 | ₩36,150 | -1.23% | 207 |
|---|
| 2026.09.04 | ₩36,700 | ₩36,800 | ₩35,950 | ₩36,600 | -0.27% | 96 |
|---|
| 2026.09.03 | ₩36,000 | ₩36,500 | ₩35,600 | ₩36,400 | +1.11% | 147 |
|---|
| 2026.09.02 | ₩36,400 | ₩36,400 | ₩35,550 | ₩36,050 | -0.96% | 1.3만 |
|---|
| 2026.09.01 | ₩35,650 | ₩36,800 | ₩35,650 | ₩36,800 | +3.23% | 460 |
|---|
| 2026.08.31 | ₩36,450 | ₩36,450 | ₩35,500 | ₩35,600 | -2.33% | 426 |
|---|
| 2026.08.28 | ₩35,950 | ₩36,150 | ₩35,700 | ₩36,150 | +0.56% | 529 |
|---|
| 2026.08.27 | ₩36,100 | ₩36,500 | ₩36,100 | ₩36,150 | +0.14% | 1천 |
|---|
| 2026.08.26 | ₩36,000 | ₩36,450 | ₩35,500 | ₩35,950 | -0.14% | 792 |
|---|
| 2026.08.25 | ₩35,700 | ₩36,000 | ₩35,600 | ₩35,650 | -0.14% | 1천 |
|---|
| 2026.08.24 | ₩36,800 | ₩36,800 | ₩35,750 | ₩36,000 | -2.17% | 478 |
|---|
| 2026.08.21 | ₩36,950 | ₩36,950 | ₩35,650 | ₩36,500 | -1.22% | 481 |
|---|
| 2026.08.20 | ₩36,150 | ₩36,750 | ₩36,100 | ₩36,700 | +1.52% | 626 |
|---|
| 2026.08.19 | ₩36,050 | ₩36,800 | ₩35,450 | ₩36,750 | +1.94% | 1.7천 |
|---|
| 2026.08.18 | ₩35,650 | ₩36,050 | ₩34,900 | ₩36,050 | +1.12% | 699 |
|---|
| 2026.08.14 | ₩34,300 | ₩35,650 | ₩34,050 | ₩35,650 | +3.94% | 549 |
|---|
| 2026.08.13 | ₩34,750 | ₩35,000 | ₩34,150 | ₩34,300 | -1.29% | 720 |
|---|
| 2026.08.12 | ₩35,000 | ₩35,400 | ₩34,650 | ₩34,900 | -0.29% | 396 |
|---|
| 2026.08.11 | ₩34,550 | ₩34,950 | ₩34,450 | ₩34,900 | +1.01% | 1.3천 |
|---|
| 2026.08.10 | ₩34,300 | ₩34,950 | ₩34,050 | ₩34,350 | +0.15% | 600 |
|---|
| 2026.08.07 | ₩34,450 | ₩34,950 | ₩34,050 | ₩34,250 | -0.58% | 525 |
|---|
| 2026.08.06 | ₩34,500 | ₩34,550 | ₩33,800 | ₩34,450 | -0.14% | 456 |
|---|
| 2026.08.05 | ₩34,600 | ₩34,900 | ₩33,800 | ₩34,200 | -1.16% | 1.9천 |
|---|
| 2026.08.04 | ₩34,050 | ₩34,500 | ₩34,050 | ₩34,450 | +1.17% | 918 |
|---|
| 2026.08.03 | ₩33,650 | ₩34,400 | ₩33,450 | ₩34,000 | +1.04% | 892 |
|---|
| 2026.07.31 | ₩34,100 | ₩34,150 | ₩33,400 | ₩33,450 | -1.91% | 460 |
|---|
| 2026.07.30 | ₩33,200 | ₩33,850 | ₩33,050 | ₩33,800 | +1.81% | 666 |
|---|
| 2026.07.29 | ₩34,500 | ₩34,500 | ₩32,000 | ₩33,200 | -3.77% | 2.2천 |
|---|
| 2026.07.28 | ₩34,800 | ₩34,800 | ₩33,650 | ₩34,500 | -0.86% | 317 |
|---|
| 2026.07.27 | ₩34,750 | ₩35,150 | ₩34,450 | ₩34,950 | +0.58% | 366 |
|---|
| 2026.07.24 | ₩34,850 | ₩35,300 | ₩34,300 | ₩34,750 | -0.29% | 497 |
|---|
| 2026.07.23 | ₩34,450 | ₩34,900 | ₩34,450 | ₩34,850 | +1.16% | 397 |
|---|
| 2026.07.22 | ₩34,650 | ₩34,750 | ₩34,150 | ₩34,450 | -0.58% | 806 |
|---|
| 2026.07.21 | ₩34,000 | ₩34,600 | ₩34,000 | ₩34,600 | +1.76% | 805 |
|---|
| 2026.07.20 | ₩35,350 | ₩35,700 | ₩33,850 | ₩34,300 | -2.97% | 4.3천 |
|---|
| 2026.07.16 | ₩35,250 | ₩35,800 | ₩35,250 | ₩35,650 | +1.13% | 381 |
|---|
| 2026.07.15 | ₩35,900 | ₩35,900 | ₩35,050 | ₩35,250 | -1.81% | 4.1천 |
|---|
| 2026.07.14 | ₩36,000 | ₩36,150 | ₩35,300 | ₩36,150 | +0.42% | 1만 |
|---|
| 2026.07.13 | ₩35,400 | ₩36,150 | ₩35,400 | ₩36,000 | +1.69% | 2.3천 |
|---|
| 2026.07.10 | ₩35,250 | ₩35,700 | ₩35,250 | ₩35,650 | +1.13% | 460 |
|---|
| 2026.07.09 | ₩34,650 | ₩35,200 | ₩34,650 | ₩35,000 | +1.01% | 1천 |
|---|
| 2026.07.08 | ₩34,650 | ₩34,900 | ₩34,450 | ₩34,900 | +0.72% | 1.4천 |
|---|
| 2026.07.07 | ₩34,850 | ₩34,850 | ₩34,450 | ₩34,750 | -0.29% | 2.2천 |
|---|
| 2026.07.06 | ₩34,650 | ₩35,000 | ₩34,000 | ₩34,850 | +0.58% | 716 |
|---|
| 2026.07.03 | ₩34,050 | ₩34,700 | ₩34,050 | ₩34,650 | +1.76% | 224 |
|---|
| 2026.07.02 | ₩34,150 | ₩34,500 | ₩34,000 | ₩34,500 | +1.02% | 671 |
|---|
| 2026.07.01 | ₩34,100 | ₩34,400 | ₩34,050 | ₩34,400 | +0.88% | 458 |
|---|
| 2026.06.30 | ₩33,850 | ₩33,925 | ₩33,400 | ₩33,900 | +0.15% | 1.4천 |
|---|
| 2026.06.29 | ₩33,750 | ₩34,100 | ₩33,100 | ₩33,350 | -1.19% | 1.4천 |
|---|
| 2026.06.26 | ₩35,500 | ₩35,500 | ₩33,000 | ₩33,350 | -6.06% | 946 |
|---|
| 2026.06.25 | ₩34,100 | ₩34,200 | ₩33,800 | ₩34,100 | 0.00% | 1.2천 |
|---|
| 2026.06.24 | ₩34,600 | ₩34,600 | ₩33,800 | ₩34,100 | -1.45% | 286 |
|---|
| 2026.06.23 | ₩35,000 | ₩35,000 | ₩33,900 | ₩34,100 | -2.57% | 1.3천 |
|---|
| 2026.06.22 | ₩35,600 | ₩35,600 | ₩34,850 | ₩34,900 | -1.97% | 364 |
|---|
| 2026.06.19 | ₩35,600 | ₩35,800 | ₩35,050 | ₩35,500 | -0.28% | 540 |
|---|
| 2026.06.18 | ₩36,200 | ₩36,200 | ₩35,400 | ₩35,550 | -1.80% | 982 |
|---|
| 2026.06.17 | ₩36,150 | ₩36,350 | ₩35,800 | ₩36,350 | +0.55% | 590 |
|---|
| 2026.06.16 | ₩35,950 | ₩36,700 | ₩35,550 | ₩36,150 | +0.56% | 1.7천 |
|---|
| 2026.06.15 | ₩36,200 | ₩36,400 | ₩35,950 | ₩36,250 | +0.14% | 533 |
|---|
| 2026.06.12 | ₩36,400 | ₩36,650 | ₩35,750 | ₩36,200 | -0.55% | 4.7천 |
|---|
| 2026.06.11 | ₩36,000 | ₩36,550 | ₩35,300 | ₩36,400 | +1.11% | 1.4천 |
|---|
| 2026.06.10 | ₩35,550 | ₩36,100 | ₩35,200 | ₩35,800 | +0.70% | 1.8천 |
|---|
| 2026.06.09 | ₩36,000 | ₩36,000 | ₩35,300 | ₩35,550 | -1.25% | 770 |
|---|
| 2026.06.08 | ₩37,400 | ₩37,400 | ₩34,800 | ₩36,000 | -3.74% | 4.4천 |
|---|
| 2026.06.05 | ₩38,050 | ₩38,050 | ₩37,200 | ₩37,400 | -1.71% | 441 |
|---|
| 2026.06.04 | ₩36,200 | ₩38,200 | ₩36,000 | ₩38,150 | +5.39% | 3.8천 |
|---|
| 2026.06.02 | ₩36,800 | ₩37,400 | ₩36,200 | ₩36,200 | -1.63% | 1.5천 |
|---|
| 2026.06.01 | ₩37,500 | ₩37,550 | ₩36,650 | ₩36,750 | -2.00% | 2.6천 |
|---|
| 2026.05.29 | ₩37,850 | ₩38,200 | ₩37,450 | ₩37,650 | -0.53% | 2천 |
|---|
| 2026.05.28 | ₩38,350 | ₩38,500 | ₩37,750 | ₩37,850 | -1.30% | 1.7천 |
|---|
| 2026.05.27 | ₩37,700 | ₩38,350 | ₩37,700 | ₩38,350 | +1.72% | 1.9천 |
|---|
| 2026.05.26 | ₩36,700 | ₩37,700 | ₩36,700 | ₩37,450 | +2.04% | 2.1천 |
|---|
| 2026.05.22 | ₩36,700 | ₩36,700 | ₩36,250 | ₩36,500 | -0.54% | 824 |
|---|
| 2026.05.21 | ₩37,100 | ₩37,100 | ₩36,100 | ₩36,200 | -2.43% | 1.6천 |
|---|
| 2026.05.20 | ₩36,300 | ₩36,300 | ₩35,950 | ₩36,200 | -0.28% | 1.4천 |
|---|
| 2026.05.19 | ₩36,450 | ₩36,650 | ₩36,100 | ₩36,250 | -0.55% | 1.1천 |
|---|
| 2026.05.18 | ₩37,150 | ₩37,350 | ₩35,950 | ₩36,450 | -1.88% | 4.8천 |
|---|
| 2026.05.15 | ₩37,900 | ₩37,900 | ₩36,750 | ₩37,150 | -1.98% | 1.9천 |
|---|
| 2026.05.14 | ₩37,200 | ₩37,400 | ₩36,900 | ₩37,300 | +0.27% | 534 |
|---|
| 2026.05.13 | ₩37,700 | ₩37,700 | ₩37,000 | ₩37,000 | -1.86% | 595 |
|---|
| 2026.05.12 | ₩37,600 | ₩37,700 | ₩37,000 | ₩37,400 | -0.53% | 1.2천 |
|---|
| 2026.05.11 | ₩39,000 | ₩39,000 | ₩37,500 | ₩37,700 | -3.33% | 3천 |
|---|
| 2026.05.08 | ₩38,500 | ₩38,600 | ₩37,700 | ₩38,250 | -0.65% | 1.1천 |
|---|
| 2026.05.07 | ₩39,400 | ₩39,400 | ₩38,100 | ₩38,100 | -3.30% | 1.2천 |
|---|
| 2026.05.06 | ₩39,350 | ₩39,700 | ₩38,500 | ₩38,500 | -2.16% | 1.7천 |
|---|
| 2026.05.04 | ₩39,650 | ₩39,800 | ₩39,100 | ₩39,350 | -0.76% | 1.1천 |
|---|
| 2026.04.30 | ₩40,850 | ₩40,850 | ₩39,450 | ₩39,750 | -2.69% | 790 |
|---|
| 2026.04.29 | ₩40,350 | ₩40,700 | ₩39,100 | ₩40,000 | -0.87% | 2.9천 |
|---|
| 2026.04.28 | ₩37,550 | ₩40,500 | ₩37,550 | ₩40,350 | +7.46% | 1.3만 |
|---|
| 2026.04.27 | ₩37,200 | ₩37,500 | ₩37,050 | ₩37,500 | +0.81% | 2.5천 |
|---|
| 2026.04.24 | ₩37,250 | ₩37,250 | ₩36,950 | ₩37,200 | -0.13% | 3천 |
|---|
| 2026.04.23 | ₩37,200 | ₩37,450 | ₩36,900 | ₩37,250 | +0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩37,400 | ₩37,500 | ₩37,100 | ₩37,150 | -0.67% | 1.2천 |
|---|
| 2026.04.21 | ₩37,400 | ₩37,750 | ₩37,000 | ₩37,400 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩37,500 | ₩37,950 | ₩36,950 | ₩37,350 | -0.40% | 3.6천 |
|---|
| 2026.04.17 | ₩37,550 | ₩37,700 | ₩37,150 | ₩37,500 | -0.13% | 4.9천 |
|---|
| 2026.04.16 | ₩37,800 | ₩38,550 | ₩37,400 | ₩37,550 | -0.66% | 3.8천 |
|---|
| 2026.04.15 | ₩37,950 | ₩38,100 | ₩37,300 | ₩37,550 | -1.05% | 3천 |
|---|
| 2026.04.14 | ₩37,700 | ₩37,900 | ₩37,500 | ₩37,800 | +0.27% | 1.1천 |
|---|
| 2026.04.13 | ₩38,000 | ₩38,000 | ₩37,150 | ₩37,550 | -1.18% | 3.9천 |
|---|
| 2026.04.10 | ₩37,800 | ₩37,900 | ₩37,400 | ₩37,600 | -0.53% | 2.3천 |
|---|
| 2026.04.09 | ₩37,650 | ₩37,900 | ₩37,100 | ₩37,600 | -0.13% | 2.1천 |
|---|
| 2026.04.08 | ₩38,250 | ₩38,300 | ₩37,650 | ₩37,700 | -1.44% | 1.9천 |
|---|
| 2026.04.07 | ₩37,950 | ₩38,300 | ₩37,750 | ₩37,850 | -0.26% | 314 |
|---|
| 2026.04.06 | ₩38,050 | ₩38,050 | ₩37,850 | ₩38,050 | 0.00% | 175 |
|---|
| 2026.04.03 | ₩37,950 | ₩38,500 | ₩37,800 | ₩38,050 | +0.26% | 348 |
|---|
| 2026.04.02 | ₩38,500 | ₩38,500 | ₩37,850 | ₩37,850 | -1.69% | 1.2천 |
|---|
| 2026.04.01 | ₩38,900 | ₩38,900 | ₩38,100 | ₩38,500 | -1.03% | 696 |
|---|
| 2026.03.31 | ₩38,600 | ₩38,600 | ₩37,800 | ₩38,500 | -0.26% | 579 |
|---|
| 2026.03.30 | ₩38,450 | ₩38,600 | ₩38,000 | ₩38,600 | +0.39% | 386 |
|---|
| 2026.03.27 | ₩39,200 | ₩39,750 | ₩38,550 | ₩38,750 | -1.15% | 333 |
|---|
| 2026.03.26 | ₩38,850 | ₩39,450 | ₩38,700 | ₩39,250 | +1.03% | 112 |
|---|
| 2026.03.25 | ₩38,900 | ₩39,500 | ₩38,400 | ₩39,200 | +0.77% | 667 |
|---|
| 2026.03.24 | ₩38,850 | ₩38,950 | ₩38,350 | ₩38,900 | +0.13% | 522 |
|---|
| 2026.03.23 | ₩39,500 | ₩39,500 | ₩38,650 | ₩38,650 | -2.15% | 1.8천 |
|---|
| 2026.03.20 | ₩38,800 | ₩39,700 | ₩38,650 | ₩39,500 | +1.80% | 2.5천 |
|---|
| 2026.03.19 | ₩39,750 | ₩39,750 | ₩38,900 | ₩39,300 | -1.13% | 126 |
|---|
| 2026.03.18 | ₩39,900 | ₩39,900 | ₩38,950 | ₩39,300 | -1.50% | 352 |
|---|
| 2026.03.17 | ₩39,100 | ₩39,500 | ₩38,900 | ₩39,400 | +0.77% | 137 |
|---|
| 2026.03.16 | ₩39,600 | ₩39,600 | ₩38,600 | ₩39,100 | -1.26% | 289 |
|---|
| 2026.03.13 | ₩39,100 | ₩39,150 | ₩38,750 | ₩39,150 | +0.13% | 1.2천 |
|---|
| 2026.03.12 | ₩39,500 | ₩39,600 | ₩38,800 | ₩39,100 | -1.01% | 272 |
|---|
| 2026.03.11 | ₩39,800 | ₩39,950 | ₩39,400 | ₩39,500 | -0.75% | 1.2천 |
|---|
| 2026.03.10 | ₩37,400 | ₩40,050 | ₩37,300 | ₩39,800 | +6.42% | 1.8천 |
|---|
| 2026.03.09 | ₩37,100 | ₩37,550 | ₩37,000 | ₩37,200 | +0.27% | 908 |
|---|
| 2026.03.06 | ₩38,100 | ₩38,250 | ₩37,750 | ₩38,000 | -0.26% | 428 |
|---|
| 2026.03.05 | ₩38,150 | ₩38,150 | ₩37,500 | ₩38,050 | -0.26% | 2.2천 |
|---|
| 2026.03.04 | ₩37,250 | ₩38,200 | ₩37,100 | ₩37,100 | -0.40% | 2.9천 |
|---|
| 2026.03.03 | ₩39,550 | ₩39,550 | ₩38,850 | ₩39,000 | -1.39% | 1.7천 |
|---|
| 2026.02.27 | ₩39,500 | ₩40,100 | ₩39,300 | ₩39,600 | +0.25% | 1.4천 |
|---|
| 2026.02.26 | ₩40,550 | ₩40,550 | ₩39,500 | ₩39,500 | -2.59% | 1.3천 |
|---|
| 2026.02.25 | ₩40,450 | ₩42,150 | ₩39,950 | ₩40,550 | +0.25% | 1.7천 |
|---|
| 2026.02.24 | ₩40,050 | ₩40,500 | ₩39,750 | ₩40,450 | +1.00% | 1.5천 |
|---|
| 2026.02.23 | ₩40,500 | ₩40,600 | ₩40,000 | ₩40,500 | 0.00% | 947 |
|---|
| 2026.02.20 | ₩40,200 | ₩40,500 | ₩40,100 | ₩40,500 | +0.75% | 728 |
|---|
| 2026.02.19 | ₩40,050 | ₩40,150 | ₩39,550 | ₩40,150 | +0.25% | 2.3천 |
|---|
| 2026.02.13 | ₩40,100 | ₩40,100 | ₩39,000 | ₩39,800 | -0.75% | 1.8천 |
|---|
| 2026.02.12 | ₩39,000 | ₩40,100 | ₩38,950 | ₩40,100 | +2.82% | 1.5천 |
|---|
| 2026.02.11 | ₩38,900 | ₩39,050 | ₩38,650 | ₩39,000 | +0.26% | 400 |
|---|
| 2026.02.10 | ₩38,550 | ₩38,950 | ₩38,350 | ₩38,900 | +0.91% | 2.1천 |
|---|
| 2026.02.09 | ₩38,500 | ₩38,650 | ₩38,150 | ₩38,150 | -0.91% | 673 |
|---|
| 2026.02.06 | ₩37,750 | ₩39,050 | ₩37,400 | ₩38,700 | +2.52% | 2.5천 |
|---|
| 2026.02.05 | ₩38,450 | ₩38,450 | ₩37,700 | ₩37,750 | -1.82% | 1.3천 |
|---|
| 2026.02.04 | ₩38,300 | ₩38,650 | ₩37,850 | ₩38,450 | +0.39% | 1.4천 |
|---|
| 2026.02.03 | ₩38,050 | ₩38,400 | ₩37,650 | ₩38,300 | +0.66% | 1.5천 |
|---|
| 2026.02.02 | ₩38,000 | ₩38,250 | ₩37,650 | ₩38,200 | +0.53% | 1.7천 |
|---|
| 2026.01.30 | ₩37,550 | ₩38,100 | ₩37,350 | ₩38,000 | +1.20% | 1.2천 |
|---|
| 2026.01.29 | ₩37,800 | ₩38,250 | ₩37,350 | ₩37,750 | -0.13% | 2.7천 |
|---|
| 2026.01.28 | ₩37,950 | ₩38,000 | ₩37,550 | ₩37,700 | -0.66% | 746 |
|---|
| 2026.01.27 | ₩37,800 | ₩37,800 | ₩37,500 | ₩37,700 | -0.26% | 286 |
|---|
| 2026.01.26 | ₩37,700 | ₩37,800 | ₩37,350 | ₩37,800 | +0.27% | 1.4천 |
|---|
| 2026.01.23 | ₩38,000 | ₩38,000 | ₩37,250 | ₩37,250 | -1.97% | 2.6천 |
|---|
| 2026.01.22 | ₩37,600 | ₩38,000 | ₩37,300 | ₩37,400 | -0.53% | 1.2천 |
|---|
| 2026.01.21 | ₩37,950 | ₩37,950 | ₩37,500 | ₩37,600 | -0.92% | 433 |
|---|
| 2026.01.20 | ₩38,200 | ₩38,200 | ₩37,650 | ₩37,750 | -1.18% | 680 |
|---|
| 2026.01.19 | ₩37,900 | ₩38,050 | ₩37,650 | ₩37,700 | -0.53% | 1.5천 |
|---|
| 2026.01.16 | ₩38,350 | ₩38,350 | ₩38,000 | ₩38,000 | -0.91% | 672 |
|---|
| 2026.01.15 | ₩38,800 | ₩38,800 | ₩38,350 | ₩38,350 | -1.16% | 424 |
|---|
| 2026.01.14 | ₩38,700 | ₩39,100 | ₩38,450 | ₩38,500 | -0.52% | 168 |
|---|
| 2026.01.13 | ₩38,700 | ₩38,800 | ₩38,550 | ₩38,550 | -0.39% | 268 |
|---|
| 2026.01.12 | ₩38,800 | ₩39,000 | ₩38,400 | ₩39,000 | +0.52% | 3천 |
|---|
| 2026.01.09 | ₩38,750 | ₩39,000 | ₩38,400 | ₩38,800 | +0.13% | 1.1천 |
|---|
| 2026.01.08 | ₩38,800 | ₩38,800 | ₩38,500 | ₩38,750 | -0.13% | 458 |
|---|
| 2026.01.07 | ₩39,650 | ₩39,700 | ₩38,800 | ₩38,800 | -2.14% | 895 |
|---|
| 2026.01.06 | ₩39,000 | ₩39,300 | ₩38,750 | ₩39,300 | +0.77% | 1.8천 |
|---|
| 2026.01.05 | ₩39,050 | ₩39,400 | ₩38,700 | ₩39,100 | +0.13% | 631 |
|---|
| 2026.01.02 | ₩39,300 | ₩39,300 | ₩38,950 | ₩39,050 | -0.64% | 414 |
|---|
| 2025.12.30 | ₩39,150 | ₩39,900 | ₩38,300 | ₩39,200 | +0.13% | 615 |
|---|
| 2025.12.29 | ₩39,700 | ₩39,800 | ₩39,000 | ₩39,150 | -1.39% | 364 |
|---|
| 2025.12.26 | ₩39,600 | ₩39,900 | ₩39,200 | ₩39,700 | +0.25% | 1.4천 |
|---|
| 2025.12.24 | ₩39,000 | ₩39,500 | ₩38,800 | ₩39,500 | +1.28% | 2.2천 |
|---|
| 2025.12.23 | ₩39,500 | ₩39,500 | ₩39,100 | ₩39,350 | -0.38% | 664 |
|---|
| 2025.12.22 | ₩39,200 | ₩39,450 | ₩39,050 | ₩39,450 | +0.64% | 393 |
|---|
| 2025.12.19 | ₩38,850 | ₩39,150 | ₩38,600 | ₩39,150 | +0.77% | 1.5천 |
|---|
| 2025.12.18 | ₩39,250 | ₩39,250 | ₩38,750 | ₩39,000 | -0.64% | 1.5만 |
|---|
| 2025.12.17 | ₩39,600 | ₩39,950 | ₩39,450 | ₩39,800 | +0.51% | 593 |
|---|
| 2025.12.16 | ₩39,750 | ₩40,000 | ₩39,500 | ₩39,900 | +0.38% | 297 |
|---|
| 2025.12.15 | ₩39,400 | ₩40,000 | ₩39,300 | ₩39,900 | +1.27% | 592 |
|---|
| 2025.12.12 | ₩39,750 | ₩39,850 | ₩39,250 | ₩39,700 | -0.13% | 2천 |
|---|
| 2025.12.11 | ₩39,350 | ₩39,600 | ₩39,150 | ₩39,350 | 0.00% | 420 |
|---|
| 2025.12.10 | ₩39,350 | ₩39,800 | ₩39,200 | ₩39,600 | +0.64% | 483 |
|---|
| 2025.12.09 | ₩39,550 | ₩39,600 | ₩39,100 | ₩39,600 | +0.13% | 221 |
|---|
| 2025.12.08 | ₩39,350 | ₩39,600 | ₩38,950 | ₩39,500 | +0.38% | 1천 |
|---|
| 2025.12.05 | ₩39,350 | ₩39,650 | ₩38,900 | ₩39,500 | +0.38% | 923 |
|---|
| 2025.12.04 | ₩39,250 | ₩39,400 | ₩39,200 | ₩39,300 | +0.13% | 1.5천 |
|---|
| 2025.12.03 | ₩39,300 | ₩39,700 | ₩39,000 | ₩39,400 | +0.25% | 2.7천 |
|---|
| 2025.12.02 | ₩39,050 | ₩39,300 | ₩39,050 | ₩39,300 | +0.64% | 567 |
|---|
| 2025.12.01 | ₩38,950 | ₩39,300 | ₩38,450 | ₩39,300 | +0.90% | 449 |
|---|
| 2025.11.28 | ₩38,500 | ₩39,200 | ₩38,500 | ₩39,200 | +1.82% | 687 |
|---|
| 2025.11.27 | ₩38,250 | ₩39,400 | ₩38,250 | ₩38,900 | +1.70% | 1.6천 |
|---|
| 2025.11.26 | ₩39,000 | ₩39,200 | ₩38,150 | ₩38,150 | -2.18% | 535 |
|---|
| 2025.11.25 | ₩38,500 | ₩38,900 | ₩38,500 | ₩38,900 | +1.04% | 965 |
|---|
| 2025.11.24 | ₩38,350 | ₩38,900 | ₩38,200 | ₩38,900 | +1.43% | 595 |
|---|
| 2025.11.21 | ₩38,950 | ₩38,950 | ₩38,200 | ₩38,750 | -0.51% | 1.4천 |
|---|
| 2025.11.20 | ₩38,350 | ₩39,000 | ₩38,200 | ₩39,000 | +1.69% | 877 |
|---|
| 2025.11.19 | ₩38,650 | ₩38,750 | ₩37,650 | ₩38,600 | -0.13% | 2.3천 |
|---|
| 2025.11.18 | ₩39,100 | ₩39,300 | ₩38,850 | ₩38,900 | -0.51% | 630 |
|---|
| 2025.11.17 | ₩39,450 | ₩39,750 | ₩38,950 | ₩39,100 | -0.89% | 500 |
|---|
| 2025.11.14 | ₩39,350 | ₩39,650 | ₩39,350 | ₩39,450 | +0.25% | 746 |
|---|
| 2025.11.13 | ₩39,600 | ₩39,700 | ₩38,950 | ₩39,550 | -0.13% | 852 |
|---|
| 2025.11.12 | ₩39,250 | ₩39,750 | ₩39,250 | ₩39,750 | +1.27% | 205 |
|---|
| 2025.11.11 | ₩39,900 | ₩39,900 | ₩39,500 | ₩39,650 | -0.63% | 1.6천 |
|---|
| 2025.11.10 | ₩39,750 | ₩39,900 | ₩39,500 | ₩39,900 | +0.38% | 1.2천 |
|---|
| 2025.11.07 | ₩39,050 | ₩39,700 | ₩38,700 | ₩39,700 | +1.66% | 725 |
|---|
| 2025.11.06 | ₩38,750 | ₩39,300 | ₩38,600 | ₩39,300 | +1.42% | 566 |
|---|
| 2025.11.05 | ₩38,950 | ₩39,000 | ₩38,200 | ₩38,950 | 0.00% | 1.6천 |
|---|
| 2025.11.04 | ₩38,800 | ₩39,050 | ₩38,550 | ₩38,950 | +0.39% | 3.1천 |
|---|
| 2025.11.03 | ₩38,900 | ₩39,250 | ₩38,300 | ₩38,800 | -0.26% | 2.1천 |
|---|
| 2025.10.31 | ₩39,400 | ₩39,400 | ₩38,850 | ₩39,250 | -0.38% | 789 |
|---|
| 2025.10.30 | ₩39,450 | ₩39,600 | ₩38,800 | ₩38,900 | -1.39% | 1.6천 |
|---|
| 2025.10.29 | ₩39,350 | ₩39,500 | ₩39,000 | ₩39,500 | +0.38% | 947 |
|---|
| 2025.10.28 | ₩38,900 | ₩39,800 | ₩38,750 | ₩39,700 | +2.06% | 2천 |
|---|
| 2025.10.27 | ₩38,650 | ₩39,100 | ₩38,450 | ₩39,000 | +0.91% | 2.8천 |
|---|
| 2025.10.24 | ₩39,200 | ₩39,400 | ₩38,500 | ₩39,400 | +0.51% | 1.8천 |
|---|
| 2025.10.23 | ₩39,400 | ₩39,800 | ₩38,500 | ₩39,350 | -0.13% | 2.1천 |
|---|
| 2025.10.22 | ₩38,650 | ₩39,400 | ₩38,650 | ₩39,400 | +1.94% | 423 |
|---|
| 2025.10.21 | ₩39,250 | ₩39,250 | ₩38,750 | ₩38,900 | -0.89% | 926 |
|---|
| 2025.10.20 | ₩38,500 | ₩39,150 | ₩38,150 | ₩38,850 | +0.91% | 1천 |
|---|
| 2025.10.17 | ₩38,500 | ₩38,500 | ₩38,100 | ₩38,150 | -0.91% | 904 |
|---|
| 2025.10.16 | ₩38,750 | ₩38,750 | ₩38,050 | ₩38,200 | -1.42% | 1천 |
|---|
| 2025.10.15 | ₩38,050 | ₩38,200 | ₩37,900 | ₩38,150 | +0.26% | 1천 |
|---|
| 2025.10.14 | ₩38,200 | ₩38,400 | ₩37,950 | ₩38,050 | -0.39% | 2.1천 |
|---|
| 2025.10.13 | ₩38,300 | ₩38,550 | ₩38,150 | ₩38,200 | -0.26% | 1.2천 |
|---|
| 2025.10.10 | ₩39,150 | ₩39,150 | ₩38,600 | ₩38,650 | -1.28% | 1.6천 |
|---|