시장 데이터를 불러오는 중
전체 종목
휴스틸 과거 주가
005010.KS · KOSPI
주요 제품·사업: 강관(배관용,구조용,유정용) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005010.KS · KOSPI
주요 제품·사업: 강관(배관용,구조용,유정용) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,950 | ₩3,950 | ₩3,850 | ₩3,890 | -1.52% | 22.2만 |
| 2026.10.07 | ₩4,060 | ₩4,070 | ₩3,950 | ₩3,950 | -2.71% | 26.1만 |
| 2026.10.06 | ₩4,060 | ₩4,170 | ₩4,020 | ₩4,025 | -0.86% | 50만 |
| 2026.10.02 | ₩3,980 | ₩4,095 | ₩3,930 | ₩4,030 | +1.26% | 37.9만 |
| 2026.10.01 | ₩4,460 | ₩4,460 | ₩3,945 | ₩4,035 | -9.53% | 178.5만 |
| 2026.09.30 | ₩4,050 | ₩4,490 | ₩4,050 | ₩4,200 | +3.70% | 595.7만 |
| 2026.09.29 | ₩3,945 | ₩3,945 | ₩3,800 | ₩3,840 | -2.66% | 18.9만 |
| 2026.09.28 | ₩3,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,820 |
| ₩3,960 |
| +2.33% |
| 17만 |
| 2026.09.23 | ₩4,010 | ₩4,020 | ₩3,830 | ₩3,830 | -4.49% | 23.2만 |
|---|
| 2026.09.22 | ₩4,050 | ₩4,180 | ₩3,980 | ₩4,020 | -0.74% | 50.4만 |
|---|
| 2026.09.21 | ₩4,070 | ₩4,070 | ₩3,980 | ₩4,025 | -1.11% | 14.4만 |
|---|
| 2026.09.18 | ₩4,060 | ₩4,105 | ₩4,035 | ₩4,070 | +0.25% | 26.6만 |
|---|
| 2026.09.17 | ₩3,930 | ₩4,040 | ₩3,870 | ₩4,030 | +2.54% | 22.3만 |
|---|
| 2026.09.16 | ₩3,920 | ₩3,945 | ₩3,810 | ₩3,895 | -0.64% | 20.2만 |
|---|
| 2026.09.15 | ₩3,970 | ₩3,995 | ₩3,880 | ₩3,915 | -1.39% | 31.9만 |
|---|
| 2026.09.14 | ₩4,005 | ₩4,100 | ₩3,995 | ₩4,005 | 0.00% | 49.9만 |
|---|
| 2026.09.11 | ₩4,065 | ₩4,080 | ₩3,960 | ₩4,000 | -1.60% | 38.5만 |
|---|
| 2026.09.10 | ₩3,920 | ₩4,235 | ₩3,880 | ₩4,085 | +4.21% | 197.3만 |
|---|
| 2026.09.09 | ₩3,920 | ₩3,970 | ₩3,860 | ₩3,925 | +0.13% | 40.7만 |
|---|
| 2026.09.08 | ₩3,885 | ₩3,980 | ₩3,830 | ₩3,865 | -0.51% | 33.4만 |
|---|
| 2026.09.07 | ₩3,845 | ₩3,915 | ₩3,820 | ₩3,870 | +0.65% | 27.8만 |
|---|
| 2026.09.04 | ₩3,780 | ₩3,865 | ₩3,760 | ₩3,830 | +1.32% | 20.6만 |
|---|
| 2026.09.03 | ₩4,000 | ₩4,040 | ₩3,615 | ₩3,790 | -5.25% | 192.5만 |
|---|
| 2026.09.02 | ₩3,755 | ₩3,790 | ₩3,700 | ₩3,775 | +0.53% | 11.1만 |
|---|
| 2026.09.01 | ₩3,785 | ₩3,790 | ₩3,685 | ₩3,750 | -0.92% | 19.2만 |
|---|
| 2026.08.31 | ₩3,800 | ₩3,835 | ₩3,710 | ₩3,750 | -1.32% | 18.3만 |
|---|
| 2026.08.28 | ₩3,870 | ₩3,910 | ₩3,805 | ₩3,860 | -0.26% | 12.6만 |
|---|
| 2026.08.27 | ₩3,890 | ₩3,965 | ₩3,835 | ₩3,870 | -0.51% | 16.8만 |
|---|
| 2026.08.26 | ₩3,790 | ₩3,900 | ₩3,700 | ₩3,890 | +2.64% | 20.5만 |
|---|
| 2026.08.25 | ₩3,645 | ₩3,780 | ₩3,560 | ₩3,755 | +3.02% | 19.4만 |
|---|
| 2026.08.24 | ₩3,590 | ₩3,690 | ₩3,565 | ₩3,645 | +1.53% | 17.3만 |
|---|
| 2026.08.21 | ₩3,695 | ₩3,715 | ₩3,565 | ₩3,605 | -2.44% | 21.8만 |
|---|
| 2026.08.20 | ₩3,645 | ₩3,740 | ₩3,640 | ₩3,695 | +1.37% | 13.1만 |
|---|
| 2026.08.19 | ₩3,760 | ₩3,815 | ₩3,580 | ₩3,615 | -3.86% | 29.4만 |
|---|
| 2026.08.18 | ₩3,995 | ₩4,030 | ₩3,755 | ₩3,800 | -4.88% | 41.7만 |
|---|
| 2026.08.14 | ₩3,980 | ₩4,035 | ₩3,905 | ₩4,035 | +1.38% | 17.6만 |
|---|
| 2026.08.13 | ₩3,910 | ₩3,995 | ₩3,910 | ₩3,980 | +1.79% | 18.1만 |
|---|
| 2026.08.12 | ₩3,910 | ₩3,980 | ₩3,865 | ₩3,910 | 0.00% | 19.4만 |
|---|
| 2026.08.11 | ₩3,895 | ₩4,045 | ₩3,880 | ₩3,965 | +1.80% | 31.5만 |
|---|
| 2026.08.10 | ₩3,660 | ₩3,915 | ₩3,630 | ₩3,895 | +6.42% | 60.6만 |
|---|
| 2026.08.07 | ₩3,595 | ₩3,810 | ₩3,555 | ₩3,630 | +0.97% | 97.5만 |
|---|
| 2026.08.06 | ₩3,605 | ₩3,655 | ₩3,540 | ₩3,600 | -0.14% | 17.2만 |
|---|
| 2026.08.05 | ₩3,590 | ₩3,665 | ₩3,575 | ₩3,610 | +0.56% | 23.9만 |
|---|
| 2026.08.04 | ₩3,415 | ₩3,570 | ₩3,415 | ₩3,560 | +4.25% | 23.9만 |
|---|
| 2026.08.03 | ₩3,500 | ₩3,605 | ₩3,405 | ₩3,410 | -2.57% | 27.8만 |
|---|
| 2026.07.31 | ₩3,445 | ₩3,535 | ₩3,405 | ₩3,500 | +1.60% | 35만 |
|---|
| 2026.07.30 | ₩3,310 | ₩3,525 | ₩3,310 | ₩3,380 | +2.11% | 28.2만 |
|---|
| 2026.07.29 | ₩3,485 | ₩3,575 | ₩3,110 | ₩3,380 | -3.01% | 51.7만 |
|---|
| 2026.07.28 | ₩3,600 | ₩3,655 | ₩3,475 | ₩3,510 | -2.50% | 37.6만 |
|---|
| 2026.07.27 | ₩3,795 | ₩3,850 | ₩3,680 | ₩3,695 | -2.64% | 20만 |
|---|
| 2026.07.24 | ₩3,800 | ₩3,960 | ₩3,760 | ₩3,795 | -0.13% | 34.5만 |
|---|
| 2026.07.23 | ₩3,595 | ₩4,155 | ₩3,575 | ₩3,845 | +6.95% | 93.5만 |
|---|
| 2026.07.22 | ₩3,595 | ₩3,680 | ₩3,530 | ₩3,530 | -1.81% | 24만 |
|---|
| 2026.07.21 | ₩3,565 | ₩3,640 | ₩3,520 | ₩3,570 | +0.14% | 34.9만 |
|---|
| 2026.07.20 | ₩3,635 | ₩3,705 | ₩3,565 | ₩3,615 | -0.55% | 21.6만 |
|---|
| 2026.07.16 | ₩3,705 | ₩3,800 | ₩3,645 | ₩3,670 | -0.94% | 20.4만 |
|---|
| 2026.07.15 | ₩3,720 | ₩3,840 | ₩3,695 | ₩3,710 | -0.27% | 24.9만 |
|---|
| 2026.07.14 | ₩3,590 | ₩3,705 | ₩3,555 | ₩3,695 | +2.92% | 40.9만 |
|---|
| 2026.07.13 | ₩3,780 | ₩3,870 | ₩3,580 | ₩3,635 | -3.84% | 33.3만 |
|---|
| 2026.07.10 | ₩3,680 | ₩3,840 | ₩3,680 | ₩3,785 | +2.85% | 25.6만 |
|---|
| 2026.07.09 | ₩3,740 | ₩3,815 | ₩3,650 | ₩3,680 | -1.60% | 24.1만 |
|---|
| 2026.07.08 | ₩3,780 | ₩3,880 | ₩3,700 | ₩3,745 | -0.93% | 52.4만 |
|---|
| 2026.07.07 | ₩3,880 | ₩3,970 | ₩3,765 | ₩3,865 | -0.39% | 31.1만 |
|---|
| 2026.07.06 | ₩3,955 | ₩4,085 | ₩3,895 | ₩3,930 | -0.63% | 23.6만 |
|---|
| 2026.07.03 | ₩3,900 | ₩4,030 | ₩3,795 | ₩3,955 | +1.41% | 26.7만 |
|---|
| 2026.07.02 | ₩3,920 | ₩4,000 | ₩3,860 | ₩3,900 | -0.51% | 26.8만 |
|---|
| 2026.07.01 | ₩3,930 | ₩4,090 | ₩3,915 | ₩4,010 | +2.04% | 27만 |
|---|
| 2026.06.30 | ₩4,060 | ₩4,065 | ₩3,890 | ₩3,925 | -3.33% | 39.7만 |
|---|
| 2026.06.29 | ₩3,800 | ₩4,110 | ₩3,800 | ₩4,060 | +6.84% | 37.4만 |
|---|
| 2026.06.26 | ₩4,000 | ₩4,015 | ₩3,785 | ₩3,880 | -3.00% | 45.6만 |
|---|
| 2026.06.25 | ₩4,175 | ₩4,235 | ₩3,990 | ₩4,045 | -3.11% | 45.5만 |
|---|
| 2026.06.24 | ₩4,000 | ₩4,280 | ₩4,000 | ₩4,175 | +4.38% | 52.3만 |
|---|
| 2026.06.23 | ₩4,175 | ₩4,390 | ₩4,070 | ₩4,080 | -2.28% | 83.5만 |
|---|
| 2026.06.22 | ₩4,380 | ₩4,460 | ₩4,185 | ₩4,215 | -3.77% | 92.4만 |
|---|
| 2026.06.19 | ₩4,615 | ₩4,615 | ₩4,355 | ₩4,450 | -3.58% | 56.6만 |
|---|
| 2026.06.18 | ₩4,720 | ₩4,960 | ₩4,560 | ₩4,655 | -1.38% | 137.3만 |
|---|
| 2026.06.17 | ₩5,000 | ₩5,580 | ₩4,755 | ₩4,765 | -4.70% | 438만 |
|---|
| 2026.06.16 | ₩4,680 | ₩4,770 | ₩4,545 | ₩4,755 | +1.60% | 32.2만 |
|---|
| 2026.06.15 | ₩4,740 | ₩5,020 | ₩4,610 | ₩4,635 | -2.22% | 45.4만 |
|---|
| 2026.06.12 | ₩4,640 | ₩4,765 | ₩4,600 | ₩4,630 | -0.22% | 34.8만 |
|---|
| 2026.06.11 | ₩4,655 | ₩4,685 | ₩4,410 | ₩4,590 | -1.40% | 31만 |
|---|
| 2026.06.10 | ₩4,600 | ₩4,775 | ₩4,530 | ₩4,655 | +1.20% | 16 |
|---|
| 2026.06.09 | ₩4,570 | ₩4,900 | ₩4,550 | ₩4,600 | +0.66% | 47.5만 |
|---|
| 2026.06.08 | ₩4,485 | ₩4,870 | ₩4,375 | ₩4,660 | +3.90% | 110.9만 |
|---|
| 2026.06.05 | ₩4,705 | ₩4,730 | ₩4,500 | ₩4,625 | -1.70% | 49.5만 |
|---|
| 2026.06.04 | ₩4,780 | ₩4,925 | ₩4,730 | ₩4,750 | -0.63% | 34.9만 |
|---|
| 2026.06.02 | ₩4,700 | ₩4,810 | ₩4,610 | ₩4,685 | -0.32% | 48.2만 |
|---|
| 2026.06.01 | ₩4,880 | ₩4,995 | ₩4,710 | ₩4,845 | -0.72% | 78.2만 |
|---|
| 2026.05.29 | ₩5,210 | ₩5,290 | ₩4,850 | ₩4,985 | -4.32% | 79.3만 |
|---|
| 2026.05.28 | ₩5,350 | ₩5,420 | ₩5,100 | ₩5,260 | -1.68% | 71.5만 |
|---|
| 2026.05.27 | ₩5,700 | ₩5,700 | ₩5,220 | ₩5,350 | -6.14% | 78.1만 |
|---|
| 2026.05.26 | ₩5,640 | ₩5,800 | ₩5,550 | ₩5,700 | +1.06% | 59.1만 |
|---|
| 2026.05.22 | ₩5,550 | ₩5,800 | ₩5,520 | ₩5,620 | +1.26% | 61.6만 |
|---|
| 2026.05.21 | ₩5,570 | ₩5,680 | ₩5,290 | ₩5,500 | -1.26% | 147.5만 |
|---|
| 2026.05.20 | ₩5,580 | ₩5,750 | ₩5,380 | ₩5,480 | -1.79% | 82.7만 |
|---|
| 2026.05.19 | ₩5,790 | ₩5,970 | ₩5,570 | ₩5,800 | +0.17% | 84.7만 |
|---|
| 2026.05.18 | ₩5,920 | ₩5,970 | ₩5,480 | ₩5,810 | -1.86% | 118.6만 |
|---|
| 2026.05.15 | ₩6,030 | ₩6,410 | ₩5,830 | ₩6,090 | +1.00% | 305.4만 |
|---|
| 2026.05.14 | ₩5,810 | ₩6,050 | ₩5,720 | ₩6,040 | +3.96% | 119.1만 |
|---|
| 2026.05.13 | ₩5,420 | ₩6,090 | ₩5,360 | ₩5,810 | +7.20% | 238.6만 |
|---|
| 2026.05.12 | ₩5,590 | ₩5,630 | ₩5,280 | ₩5,420 | -3.04% | 164.9만 |
|---|
| 2026.05.11 | ₩5,850 | ₩5,910 | ₩5,560 | ₩5,610 | -4.10% | 181.5만 |
|---|
| 2026.05.08 | ₩6,310 | ₩6,330 | ₩5,910 | ₩5,940 | -5.86% | 199만 |
|---|
| 2026.05.07 | ₩6,310 | ₩6,860 | ₩6,260 | ₩6,350 | +0.63% | 447만 |
|---|
| 2026.05.06 | ₩6,960 | ₩6,980 | ₩6,370 | ₩6,530 | -6.18% | 284만 |
|---|
| 2026.05.04 | ₩6,810 | ₩6,940 | ₩6,560 | ₩6,640 | -2.50% | 290.5만 |
|---|
| 2026.04.30 | ₩7,010 | ₩7,140 | ₩6,600 | ₩6,820 | -2.71% | 474.7만 |
|---|
| 2026.04.29 | ₩6,480 | ₩7,300 | ₩6,120 | ₩7,120 | +9.88% | 1418.4만 |
|---|
| 2026.04.28 | ₩5,780 | ₩7,260 | ₩5,650 | ₩6,740 | +16.61% | 3428.5만 |
|---|
| 2026.04.27 | ₩5,410 | ₩5,790 | ₩5,340 | ₩5,750 | +6.28% | 208만 |
|---|
| 2026.04.24 | ₩5,030 | ₩5,350 | ₩5,030 | ₩5,340 | +6.16% | 174.6만 |
|---|
| 2026.04.23 | ₩5,070 | ₩5,160 | ₩4,955 | ₩5,030 | -0.79% | 105.6만 |
|---|
| 2026.04.22 | ₩5,070 | ₩5,220 | ₩5,060 | ₩5,090 | +0.39% | 80.5만 |
|---|
| 2026.04.21 | ₩5,150 | ₩5,150 | ₩5,050 | ₩5,090 | -1.17% | 75.7만 |
|---|
| 2026.04.20 | ₩5,230 | ₩5,390 | ₩5,100 | ₩5,100 | -2.49% | 143.3만 |
|---|
| 2026.04.17 | ₩5,170 | ₩5,270 | ₩5,090 | ₩5,170 | 0.00% | 70.3만 |
|---|
| 2026.04.16 | ₩5,170 | ₩5,270 | ₩5,080 | ₩5,160 | -0.19% | 93.6만 |
|---|
| 2026.04.15 | ₩5,250 | ₩5,260 | ₩4,995 | ₩5,160 | -1.71% | 241.5만 |
|---|
| 2026.04.14 | ₩5,580 | ₩5,590 | ₩5,260 | ₩5,270 | -5.56% | 287만 |
|---|
| 2026.04.13 | ₩5,800 | ₩5,880 | ₩5,510 | ₩5,570 | -3.97% | 223.6만 |
|---|
| 2026.04.10 | ₩5,850 | ₩6,020 | ₩5,560 | ₩5,570 | -4.79% | 322.1만 |
|---|
| 2026.04.09 | ₩5,470 | ₩6,430 | ₩5,330 | ₩5,780 | +5.67% | 1952.8만 |
|---|
| 2026.04.08 | ₩5,420 | ₩5,800 | ₩5,260 | ₩5,630 | +3.87% | 367.9만 |
|---|
| 2026.04.07 | ₩5,480 | ₩5,810 | ₩5,390 | ₩5,490 | +0.18% | 215.2만 |
|---|
| 2026.04.06 | ₩6,070 | ₩6,070 | ₩5,620 | ₩5,620 | -7.41% | 363.5만 |
|---|
| 2026.04.03 | ₩6,470 | ₩6,480 | ₩5,780 | ₩6,090 | -5.87% | 1058.5만 |
|---|
| 2026.04.02 | ₩5,300 | ₩6,390 | ₩5,110 | ₩5,690 | +7.36% | 1249.4만 |
|---|
| 2026.04.01 | ₩5,410 | ₩5,440 | ₩5,200 | ₩5,320 | -1.66% | 102.2만 |
|---|
| 2026.03.31 | ₩5,460 | ₩5,500 | ₩5,210 | ₩5,240 | -4.03% | 98.8만 |
|---|
| 2026.03.30 | ₩5,200 | ₩5,710 | ₩5,070 | ₩5,460 | +5.00% | 200.7만 |
|---|
| 2026.03.27 | ₩5,190 | ₩5,420 | ₩5,010 | ₩5,240 | +0.96% | 83.9만 |
|---|
| 2026.03.26 | ₩5,400 | ₩5,400 | ₩5,100 | ₩5,200 | -3.70% | 63만 |
|---|
| 2026.03.25 | ₩5,380 | ₩5,570 | ₩5,270 | ₩5,340 | -0.74% | 79.8만 |
|---|
| 2026.03.24 | ₩5,410 | ₩5,500 | ₩5,030 | ₩5,330 | -1.48% | 144.9만 |
|---|
| 2026.03.23 | ₩5,540 | ₩5,630 | ₩5,220 | ₩5,290 | -4.51% | 167.8만 |
|---|
| 2026.03.20 | ₩5,360 | ₩5,600 | ₩5,290 | ₩5,500 | +2.61% | 255.7만 |
|---|
| 2026.03.19 | ₩5,170 | ₩5,320 | ₩5,080 | ₩5,240 | +1.35% | 173.2만 |
|---|
| 2026.03.18 | ₩4,990 | ₩5,190 | ₩4,935 | ₩5,120 | +2.61% | 143.6만 |
|---|
| 2026.03.17 | ₩4,810 | ₩4,990 | ₩4,780 | ₩4,910 | +2.08% | 91.1만 |
|---|
| 2026.03.16 | ₩5,090 | ₩5,170 | ₩4,795 | ₩4,810 | -5.50% | 112.9만 |
|---|
| 2026.03.13 | ₩4,960 | ₩5,080 | ₩4,830 | ₩4,995 | +0.71% | 163만 |
|---|
| 2026.03.12 | ₩4,655 | ₩5,100 | ₩4,620 | ₩4,960 | +6.55% | 463.9만 |
|---|
| 2026.03.11 | ₩4,450 | ₩4,742 | ₩4,450 | ₩4,610 | +3.60% | 105만 |
|---|
| 2026.03.10 | ₩4,605 | ₩4,630 | ₩4,430 | ₩4,450 | -3.37% | 88.8만 |
|---|
| 2026.03.09 | ₩4,300 | ₩4,800 | ₩4,215 | ₩4,605 | +7.09% | 265.1만 |
|---|
| 2026.03.06 | ₩4,210 | ₩4,435 | ₩4,165 | ₩4,425 | +5.11% | 47.9만 |
|---|
| 2026.03.05 | ₩4,120 | ₩4,295 | ₩4,105 | ₩4,230 | +2.67% | 46.3만 |
|---|
| 2026.03.04 | ₩4,340 | ₩4,410 | ₩3,970 | ₩3,970 | -8.53% | 84.7만 |
|---|
| 2026.03.03 | ₩4,330 | ₩4,555 | ₩4,250 | ₩4,430 | +2.31% | 117.3만 |
|---|
| 2026.02.27 | ₩4,290 | ₩4,455 | ₩4,220 | ₩4,325 | +0.82% | 53.2만 |
|---|
| 2026.02.26 | ₩4,440 | ₩4,440 | ₩4,290 | ₩4,305 | -3.04% | 42.7만 |
|---|
| 2026.02.25 | ₩4,410 | ₩4,465 | ₩4,350 | ₩4,380 | -0.68% | 45.5만 |
|---|
| 2026.02.24 | ₩4,485 | ₩4,500 | ₩4,365 | ₩4,405 | -1.78% | 31.2만 |
|---|
| 2026.02.23 | ₩4,700 | ₩4,710 | ₩4,475 | ₩4,485 | -4.57% | 54.6만 |
|---|
| 2026.02.20 | ₩4,550 | ₩4,695 | ₩4,500 | ₩4,585 | +0.77% | 121.5만 |
|---|
| 2026.02.19 | ₩4,330 | ₩4,525 | ₩4,330 | ₩4,485 | +3.58% | 92.3만 |
|---|
| 2026.02.13 | ₩4,335 | ₩4,350 | ₩4,250 | ₩4,290 | -1.04% | 28.8만 |
|---|
| 2026.02.12 | ₩4,290 | ₩4,345 | ₩4,275 | ₩4,335 | +1.05% | 28.4만 |
|---|
| 2026.02.11 | ₩4,290 | ₩4,345 | ₩4,265 | ₩4,330 | +0.93% | 33만 |
|---|
| 2026.02.10 | ₩4,240 | ₩4,290 | ₩4,235 | ₩4,290 | +1.18% | 32.6만 |
|---|
| 2026.02.09 | ₩4,285 | ₩4,300 | ₩4,220 | ₩4,240 | -1.05% | 36.2만 |
|---|
| 2026.02.06 | ₩4,205 | ₩4,300 | ₩4,060 | ₩4,245 | +0.95% | 46.1만 |
|---|
| 2026.02.05 | ₩4,250 | ₩4,320 | ₩4,190 | ₩4,215 | -0.82% | 36만 |
|---|
| 2026.02.04 | ₩4,190 | ₩4,255 | ₩4,140 | ₩4,250 | +1.43% | 41.7만 |
|---|
| 2026.02.03 | ₩4,120 | ₩4,185 | ₩4,070 | ₩4,170 | +1.21% | 20.3만 |
|---|
| 2026.02.02 | ₩4,120 | ₩4,165 | ₩4,035 | ₩4,045 | -1.82% | 33.7만 |
|---|
| 2026.01.30 | ₩4,165 | ₩4,180 | ₩4,080 | ₩4,145 | -0.48% | 32.5만 |
|---|
| 2026.01.29 | ₩4,150 | ₩4,185 | ₩4,085 | ₩4,165 | +0.36% | 40.9만 |
|---|
| 2026.01.28 | ₩4,100 | ₩4,200 | ₩4,070 | ₩4,155 | +1.34% | 54.6만 |
|---|
| 2026.01.27 | ₩4,120 | ₩4,150 | ₩4,075 | ₩4,130 | +0.24% | 37.6만 |
|---|
| 2026.01.26 | ₩4,135 | ₩4,175 | ₩4,070 | ₩4,115 | -0.48% | 36만 |
|---|
| 2026.01.23 | ₩4,130 | ₩4,170 | ₩4,070 | ₩4,140 | +0.24% | 43만 |
|---|
| 2026.01.22 | ₩4,080 | ₩4,235 | ₩4,025 | ₩4,120 | +0.98% | 90.2만 |
|---|
| 2026.01.21 | ₩4,400 | ₩4,680 | ₩4,090 | ₩4,110 | -6.59% | 689.4만 |
|---|
| 2026.01.20 | ₩3,975 | ₩4,055 | ₩3,955 | ₩4,015 | +1.01% | 35.5만 |
|---|
| 2026.01.19 | ₩3,925 | ₩3,985 | ₩3,880 | ₩3,970 | +1.15% | 25.4만 |
|---|
| 2026.01.16 | ₩3,975 | ₩4,005 | ₩3,920 | ₩3,925 | -1.26% | 22.3만 |
|---|
| 2026.01.15 | ₩4,025 | ₩4,060 | ₩3,935 | ₩3,975 | -1.24% | 29.8만 |
|---|
| 2026.01.14 | ₩3,965 | ₩3,985 | ₩3,925 | ₩3,950 | -0.38% | 17.3만 |
|---|
| 2026.01.13 | ₩3,970 | ₩4,035 | ₩3,940 | ₩3,960 | -0.25% | 16.3만 |
|---|
| 2026.01.12 | ₩3,970 | ₩4,055 | ₩3,970 | ₩4,010 | +1.01% | 24.9만 |
|---|
| 2026.01.09 | ₩3,900 | ₩4,010 | ₩3,830 | ₩3,990 | +2.31% | 43.7만 |
|---|
| 2026.01.08 | ₩3,915 | ₩3,915 | ₩3,820 | ₩3,825 | -2.30% | 42만 |
|---|
| 2026.01.07 | ₩4,020 | ₩4,045 | ₩3,905 | ₩3,915 | -2.61% | 54.7만 |
|---|
| 2026.01.06 | ₩4,135 | ₩4,155 | ₩4,025 | ₩4,040 | -2.30% | 19.4만 |
|---|
| 2026.01.05 | ₩4,100 | ₩4,265 | ₩4,075 | ₩4,100 | 0.00% | 50만 |
|---|
| 2026.01.02 | ₩4,005 | ₩4,010 | ₩3,965 | ₩4,005 | 0.00% | 20.2만 |
|---|
| 2025.12.30 | ₩4,020 | ₩4,050 | ₩3,990 | ₩4,005 | -0.37% | 14.6만 |
|---|
| 2025.12.29 | ₩4,075 | ₩4,105 | ₩4,010 | ₩4,050 | -0.61% | 18만 |
|---|
| 2025.12.26 | ₩4,080 | ₩4,110 | ₩4,040 | ₩4,100 | +0.49% | 22.3만 |
|---|
| 2025.12.24 | ₩4,055 | ₩4,100 | ₩4,035 | ₩4,075 | +0.49% | 13.2만 |
|---|
| 2025.12.23 | ₩4,060 | ₩4,095 | ₩4,040 | ₩4,055 | -0.12% | 18.1만 |
|---|
| 2025.12.22 | ₩4,040 | ₩4,100 | ₩4,040 | ₩4,095 | +1.36% | 23.1만 |
|---|
| 2025.12.19 | ₩3,980 | ₩4,065 | ₩3,980 | ₩4,030 | +1.26% | 17.6만 |
|---|
| 2025.12.18 | ₩4,000 | ₩4,015 | ₩3,975 | ₩4,000 | 0.00% | 10.4만 |
|---|
| 2025.12.17 | ₩4,000 | ₩4,085 | ₩4,000 | ₩4,030 | +0.75% | 16.8만 |
|---|
| 2025.12.16 | ₩4,045 | ₩4,060 | ₩3,970 | ₩4,010 | -0.87% | 28.9만 |
|---|
| 2025.12.15 | ₩4,115 | ₩4,115 | ₩4,055 | ₩4,070 | -1.09% | 12.5만 |
|---|
| 2025.12.12 | ₩4,045 | ₩4,115 | ₩4,045 | ₩4,110 | +1.61% | 27.7만 |
|---|
| 2025.12.11 | ₩4,000 | ₩4,090 | ₩4,000 | ₩4,035 | +0.88% | 25.4만 |
|---|
| 2025.12.10 | ₩4,000 | ₩4,025 | ₩3,980 | ₩4,000 | 0.00% | 7.8만 |
|---|
| 2025.12.09 | ₩4,000 | ₩4,015 | ₩3,970 | ₩4,015 | +0.38% | 10.6만 |
|---|
| 2025.12.08 | ₩4,070 | ₩4,075 | ₩3,990 | ₩4,005 | -1.60% | 11.8만 |
|---|
| 2025.12.05 | ₩3,975 | ₩4,060 | ₩3,975 | ₩4,045 | +1.76% | 15.3만 |
|---|
| 2025.12.04 | ₩4,070 | ₩4,070 | ₩3,980 | ₩4,000 | -1.72% | 13.8만 |
|---|
| 2025.12.03 | ₩4,065 | ₩4,095 | ₩4,035 | ₩4,040 | -0.62% | 11.9만 |
|---|
| 2025.12.02 | ₩4,040 | ₩4,100 | ₩4,015 | ₩4,075 | +0.87% | 14.8만 |
|---|
| 2025.12.01 | ₩4,090 | ₩4,160 | ₩4,030 | ₩4,040 | -1.22% | 20만 |
|---|
| 2025.11.28 | ₩4,030 | ₩4,095 | ₩4,015 | ₩4,060 | +0.74% | 11.3만 |
|---|
| 2025.11.27 | ₩4,020 | ₩4,065 | ₩4,000 | ₩4,030 | +0.25% | 7만 |
|---|
| 2025.11.26 | ₩3,935 | ₩4,040 | ₩3,925 | ₩4,030 | +2.41% | 12.6만 |
|---|
| 2025.11.25 | ₩3,945 | ₩4,040 | ₩3,915 | ₩3,935 | -0.25% | 18.7만 |
|---|
| 2025.11.24 | ₩3,925 | ₩3,990 | ₩3,900 | ₩3,970 | +1.15% | 15.4만 |
|---|
| 2025.11.21 | ₩3,920 | ₩3,990 | ₩3,880 | ₩3,925 | +0.13% | 12.7만 |
|---|
| 2025.11.20 | ₩3,890 | ₩4,010 | ₩3,890 | ₩3,990 | +2.57% | 15.2만 |
|---|
| 2025.11.19 | ₩3,920 | ₩3,970 | ₩3,850 | ₩3,875 | -1.15% | 16.4만 |
|---|
| 2025.11.18 | ₩4,140 | ₩4,140 | ₩3,925 | ₩3,930 | -5.07% | 28.2만 |
|---|
| 2025.11.17 | ₩4,020 | ₩4,200 | ₩4,005 | ₩4,140 | +2.99% | 41.2만 |
|---|
| 2025.11.14 | ₩4,000 | ₩4,030 | ₩3,935 | ₩3,935 | -1.63% | 14.7만 |
|---|
| 2025.11.13 | ₩4,070 | ₩4,120 | ₩3,980 | ₩4,030 | -0.98% | 22.2만 |
|---|
| 2025.11.12 | ₩3,990 | ₩4,100 | ₩3,990 | ₩4,080 | +2.26% | 13.5만 |
|---|
| 2025.11.11 | ₩4,005 | ₩4,055 | ₩3,965 | ₩4,010 | +0.12% | 19.9만 |
|---|
| 2025.11.10 | ₩3,860 | ₩4,005 | ₩3,855 | ₩4,005 | +3.76% | 16.8만 |
|---|
| 2025.11.07 | ₩3,890 | ₩3,915 | ₩3,810 | ₩3,850 | -1.03% | 29.3만 |
|---|
| 2025.11.06 | ₩3,970 | ₩3,990 | ₩3,865 | ₩3,940 | -0.76% | 17.8만 |
|---|
| 2025.11.05 | ₩4,000 | ₩4,010 | ₩3,820 | ₩3,935 | -1.63% | 39.8만 |
|---|
| 2025.11.04 | ₩4,060 | ₩4,065 | ₩3,990 | ₩4,000 | -1.48% | 27만 |
|---|
| 2025.11.03 | ₩4,090 | ₩4,130 | ₩4,005 | ₩4,055 | -0.86% | 33.3만 |
|---|
| 2025.10.31 | ₩4,155 | ₩4,190 | ₩4,100 | ₩4,100 | -1.32% | 17.4만 |
|---|
| 2025.10.30 | ₩4,300 | ₩4,330 | ₩4,135 | ₩4,155 | -3.37% | 45.3만 |
|---|
| 2025.10.29 | ₩4,320 | ₩4,375 | ₩4,285 | ₩4,305 | -0.35% | 19.5만 |
|---|
| 2025.10.28 | ₩4,375 | ₩4,400 | ₩4,280 | ₩4,350 | -0.57% | 31.7만 |
|---|
| 2025.10.27 | ₩4,490 | ₩4,525 | ₩4,330 | ₩4,365 | -2.78% | 54.2만 |
|---|
| 2025.10.24 | ₩4,495 | ₩4,510 | ₩4,375 | ₩4,465 | -0.67% | 73.3만 |
|---|
| 2025.10.23 | ₩4,315 | ₩4,790 | ₩4,295 | ₩4,495 | +4.17% | 388.7만 |
|---|
| 2025.10.22 | ₩4,080 | ₩4,340 | ₩4,065 | ₩4,290 | +5.15% | 60만 |
|---|
| 2025.10.21 | ₩4,125 | ₩4,180 | ₩4,095 | ₩4,100 | -0.61% | 21.7만 |
|---|
| 2025.10.20 | ₩4,125 | ₩4,160 | ₩4,070 | ₩4,125 | 0.00% | 21.5만 |
|---|
| 2025.10.17 | ₩4,150 | ₩4,210 | ₩4,085 | ₩4,125 | -0.60% | 31.4만 |
|---|
| 2025.10.16 | ₩4,155 | ₩4,185 | ₩4,120 | ₩4,145 | -0.24% | 21.1만 |
|---|
| 2025.10.15 | ₩4,060 | ₩4,160 | ₩4,035 | ₩4,120 | +1.48% | 18.3만 |
|---|
| 2025.10.14 | ₩4,005 | ₩4,100 | ₩3,965 | ₩4,060 | +1.37% | 23.6만 |
|---|
| 2025.10.13 | ₩3,820 | ₩4,015 | ₩3,780 | ₩4,005 | +4.84% | 20.2만 |
|---|
| 2025.10.10 | ₩3,945 | ₩3,960 | ₩3,820 | ₩3,870 | -1.90% | 37.5만 |
|---|