시장 데이터를 불러오는 중
전체 종목
동국산업 과거 주가
005160.KQ · KOSDAQ
주요 제품·사업: 철강무역,강판제품제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005160.KQ · KOSDAQ
주요 제품·사업: 철강무역,강판제품제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,910 | ₩4,905 | ₩3,865 | ₩4,710 | +20.46% | 2304.3만 |
| 2026.10.07 | ₩4,150 | ₩4,150 | ₩3,845 | ₩3,850 | -7.23% | 61만 |
| 2026.10.06 | ₩4,040 | ₩4,485 | ₩3,955 | ₩4,145 | +2.60% | 562.2만 |
| 2026.10.02 | ₩3,365 | ₩4,250 | ₩3,260 | ₩3,970 | +17.98% | 758.7만 |
| 2026.10.01 | ₩3,455 | ₩3,510 | ₩3,260 | ₩3,340 | -3.33% | 47.9만 |
| 2026.09.30 | ₩3,310 | ₩3,735 | ₩3,310 | ₩3,380 | +2.11% | 282.4만 |
| 2026.09.29 | ₩3,485 | ₩3,550 | ₩3,260 | ₩3,260 | -6.46% | 31.8만 |
| 2026.09.28 | ₩3,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,495 |
| ₩3,495 |
| 0.00% |
| 27만 |
| 2026.09.23 | ₩3,500 | ₩3,500 | ₩3,455 | ₩3,495 | -0.14% | 63.6만 |
|---|
| 2026.09.22 | ₩3,270 | ₩3,980 | ₩3,165 | ₩3,680 | +12.54% | 1234.7만 |
|---|
| 2026.09.21 | ₩3,500 | ₩3,500 | ₩3,240 | ₩3,240 | -7.43% | 54.4만 |
|---|
| 2026.09.18 | ₩3,610 | ₩3,755 | ₩3,455 | ₩3,470 | -3.88% | 157.1만 |
|---|
| 2026.09.17 | ₩3,435 | ₩3,960 | ₩3,395 | ₩3,670 | +6.84% | 1098.3만 |
|---|
| 2026.09.16 | ₩3,150 | ₩3,820 | ₩3,000 | ₩3,490 | +10.79% | 1481.7만 |
|---|
| 2026.09.15 | ₩3,095 | ₩3,270 | ₩2,910 | ₩3,075 | -0.65% | 144.2만 |
|---|
| 2026.09.14 | ₩2,550 | ₩3,300 | ₩2,525 | ₩3,125 | +22.55% | 469.8만 |
|---|
| 2026.09.11 | ₩2,530 | ₩2,565 | ₩2,500 | ₩2,540 | +0.40% | 1.2만 |
|---|
| 2026.09.10 | ₩2,515 | ₩2,535 | ₩2,470 | ₩2,535 | +0.80% | 8.3천 |
|---|
| 2026.09.09 | ₩2,505 | ₩2,550 | ₩2,470 | ₩2,515 | +0.40% | 2.2만 |
|---|
| 2026.09.08 | ₩2,530 | ₩2,530 | ₩2,475 | ₩2,505 | -0.99% | 3.2만 |
|---|
| 2026.09.07 | ₩2,560 | ₩2,560 | ₩2,500 | ₩2,530 | -1.17% | 2.7만 |
|---|
| 2026.09.04 | ₩2,525 | ₩2,560 | ₩2,500 | ₩2,560 | +1.39% | 1.9만 |
|---|
| 2026.09.03 | ₩2,515 | ₩2,585 | ₩2,500 | ₩2,520 | +0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩2,560 | ₩2,560 | ₩2,460 | ₩2,515 | -1.76% | 3.1만 |
|---|
| 2026.09.01 | ₩2,590 | ₩2,620 | ₩2,550 | ₩2,570 | -0.77% | 2.2만 |
|---|
| 2026.08.31 | ₩2,605 | ₩2,605 | ₩2,510 | ₩2,580 | -0.96% | 1.4만 |
|---|
| 2026.08.28 | ₩2,575 | ₩2,610 | ₩2,550 | ₩2,605 | +1.17% | 9.1천 |
|---|
| 2026.08.27 | ₩2,530 | ₩2,675 | ₩2,530 | ₩2,580 | +1.98% | 5.1만 |
|---|
| 2026.08.26 | ₩2,520 | ₩2,560 | ₩2,500 | ₩2,530 | +0.40% | 1.9만 |
|---|
| 2026.08.25 | ₩2,475 | ₩2,540 | ₩2,425 | ₩2,540 | +2.63% | 1.5만 |
|---|
| 2026.08.24 | ₩2,450 | ₩2,485 | ₩2,420 | ₩2,475 | +1.02% | 2.3만 |
|---|
| 2026.08.21 | ₩2,470 | ₩2,570 | ₩2,290 | ₩2,450 | -0.81% | 4.1만 |
|---|
| 2026.08.20 | ₩2,515 | ₩2,560 | ₩2,450 | ₩2,470 | -1.79% | 5.4만 |
|---|
| 2026.08.19 | ₩2,625 | ₩2,625 | ₩2,480 | ₩2,500 | -4.76% | 2.8만 |
|---|
| 2026.08.18 | ₩2,685 | ₩2,700 | ₩2,550 | ₩2,625 | -2.23% | 5.3만 |
|---|
| 2026.08.14 | ₩2,630 | ₩2,690 | ₩2,630 | ₩2,685 | +2.09% | 2만 |
|---|
| 2026.08.13 | ₩2,765 | ₩2,765 | ₩2,650 | ₩2,650 | -4.16% | 3.4만 |
|---|
| 2026.08.12 | ₩2,675 | ₩2,715 | ₩2,670 | ₩2,690 | +0.56% | 2.8만 |
|---|
| 2026.08.11 | ₩2,665 | ₩2,765 | ₩2,665 | ₩2,675 | +0.38% | 10.3만 |
|---|
| 2026.08.10 | ₩2,600 | ₩2,690 | ₩2,580 | ₩2,660 | +2.31% | 5만 |
|---|
| 2026.08.07 | ₩2,530 | ₩2,590 | ₩2,520 | ₩2,575 | +1.78% | 5.1만 |
|---|
| 2026.08.06 | ₩2,540 | ₩2,580 | ₩2,470 | ₩2,520 | -0.79% | 3.8만 |
|---|
| 2026.08.05 | ₩2,495 | ₩2,545 | ₩2,480 | ₩2,540 | +1.80% | 7.4만 |
|---|
| 2026.08.04 | ₩2,400 | ₩2,490 | ₩2,400 | ₩2,480 | +3.33% | 3.1만 |
|---|
| 2026.08.03 | ₩2,305 | ₩2,435 | ₩2,280 | ₩2,400 | +4.12% | 3.8만 |
|---|
| 2026.07.31 | ₩2,330 | ₩2,455 | ₩2,310 | ₩2,315 | -0.64% | 6.7만 |
|---|
| 2026.07.30 | ₩2,235 | ₩2,355 | ₩2,225 | ₩2,305 | +3.13% | 5.8만 |
|---|
| 2026.07.29 | ₩2,305 | ₩2,375 | ₩2,185 | ₩2,235 | -3.04% | 16.6만 |
|---|
| 2026.07.28 | ₩2,415 | ₩2,445 | ₩2,320 | ₩2,320 | -3.93% | 3.7만 |
|---|
| 2026.07.27 | ₩2,415 | ₩2,505 | ₩2,400 | ₩2,415 | 0.00% | 3.5만 |
|---|
| 2026.07.24 | ₩2,425 | ₩2,450 | ₩2,380 | ₩2,405 | -0.82% | 2.5만 |
|---|
| 2026.07.23 | ₩2,290 | ₩2,435 | ₩2,285 | ₩2,430 | +6.11% | 5만 |
|---|
| 2026.07.22 | ₩2,300 | ₩2,365 | ₩2,290 | ₩2,290 | -0.43% | 5.6만 |
|---|
| 2026.07.21 | ₩2,265 | ₩2,295 | ₩2,240 | ₩2,280 | +0.66% | 4.3만 |
|---|
| 2026.07.20 | ₩2,385 | ₩2,385 | ₩2,265 | ₩2,280 | -4.40% | 6.3만 |
|---|
| 2026.07.16 | ₩2,325 | ₩2,380 | ₩2,305 | ₩2,380 | +2.37% | 6.3만 |
|---|
| 2026.07.15 | ₩2,350 | ₩2,370 | ₩2,315 | ₩2,325 | -1.06% | 6.2만 |
|---|
| 2026.07.14 | ₩2,300 | ₩2,315 | ₩2,220 | ₩2,290 | -0.43% | 11.3만 |
|---|
| 2026.07.13 | ₩2,325 | ₩2,405 | ₩2,280 | ₩2,300 | -1.08% | 7.1만 |
|---|
| 2026.07.10 | ₩2,305 | ₩2,355 | ₩2,265 | ₩2,320 | +0.65% | 9.1만 |
|---|
| 2026.07.09 | ₩2,300 | ₩2,345 | ₩2,230 | ₩2,265 | -1.52% | 10.3만 |
|---|
| 2026.07.08 | ₩2,310 | ₩2,375 | ₩2,285 | ₩2,300 | -0.43% | 9만 |
|---|
| 2026.07.07 | ₩2,415 | ₩2,415 | ₩2,300 | ₩2,350 | -2.69% | 10.1만 |
|---|
| 2026.07.06 | ₩2,345 | ₩2,380 | ₩2,295 | ₩2,380 | +1.49% | 6.6만 |
|---|
| 2026.07.03 | ₩2,350 | ₩2,430 | ₩2,275 | ₩2,345 | -0.21% | 9.8만 |
|---|
| 2026.07.02 | ₩2,350 | ₩2,460 | ₩2,305 | ₩2,320 | -1.28% | 10.7만 |
|---|
| 2026.07.01 | ₩2,350 | ₩2,430 | ₩2,320 | ₩2,375 | +1.06% | 5.6만 |
|---|
| 2026.06.30 | ₩2,305 | ₩2,435 | ₩2,305 | ₩2,350 | +1.95% | 7.7만 |
|---|
| 2026.06.29 | ₩2,140 | ₩2,345 | ₩2,135 | ₩2,340 | +9.35% | 14.4만 |
|---|
| 2026.06.26 | ₩2,300 | ₩2,325 | ₩2,125 | ₩2,155 | -6.30% | 25.5만 |
|---|
| 2026.06.25 | ₩2,375 | ₩2,375 | ₩2,315 | ₩2,325 | -2.11% | 6.2만 |
|---|
| 2026.06.24 | ₩2,320 | ₩2,415 | ₩2,285 | ₩2,335 | +0.65% | 15.4만 |
|---|
| 2026.06.23 | ₩2,400 | ₩2,430 | ₩2,310 | ₩2,335 | -2.71% | 11.7만 |
|---|
| 2026.06.22 | ₩2,440 | ₩2,485 | ₩2,400 | ₩2,435 | -0.20% | 9.5만 |
|---|
| 2026.06.19 | ₩2,550 | ₩2,555 | ₩2,415 | ₩2,460 | -3.53% | 17.8만 |
|---|
| 2026.06.18 | ₩2,660 | ₩2,660 | ₩2,545 | ₩2,550 | -4.14% | 9.5만 |
|---|
| 2026.06.17 | ₩2,800 | ₩2,800 | ₩2,660 | ₩2,660 | -5.00% | 11.7만 |
|---|
| 2026.06.16 | ₩2,605 | ₩3,165 | ₩2,530 | ₩2,755 | +5.76% | 94.1만 |
|---|
| 2026.06.15 | ₩2,500 | ₩2,620 | ₩2,500 | ₩2,600 | +4.00% | 12.7만 |
|---|
| 2026.06.12 | ₩2,490 | ₩2,540 | ₩2,455 | ₩2,490 | 0.00% | 16.3만 |
|---|
| 2026.06.11 | ₩2,440 | ₩2,495 | ₩2,400 | ₩2,445 | +0.20% | 10.7만 |
|---|
| 2026.06.10 | ₩2,445 | ₩2,530 | ₩2,385 | ₩2,460 | +0.61% | 13.7만 |
|---|
| 2026.06.09 | ₩2,405 | ₩2,485 | ₩2,405 | ₩2,460 | +2.29% | 20.3만 |
|---|
| 2026.06.08 | ₩2,405 | ₩2,615 | ₩2,355 | ₩2,405 | 0.00% | 19.8만 |
|---|
| 2026.06.05 | ₩2,585 | ₩2,640 | ₩2,500 | ₩2,510 | -2.90% | 11.7만 |
|---|
| 2026.06.04 | ₩2,500 | ₩2,805 | ₩2,490 | ₩2,585 | +3.40% | 37.2만 |
|---|
| 2026.06.02 | ₩2,545 | ₩2,555 | ₩2,480 | ₩2,500 | -1.77% | 14.4만 |
|---|
| 2026.06.01 | ₩2,585 | ₩2,660 | ₩2,505 | ₩2,545 | -1.55% | 21.2만 |
|---|
| 2026.05.29 | ₩2,670 | ₩2,685 | ₩2,555 | ₩2,585 | -3.18% | 13.7만 |
|---|
| 2026.05.28 | ₩2,680 | ₩2,765 | ₩2,595 | ₩2,670 | -0.37% | 14.7만 |
|---|
| 2026.05.27 | ₩2,825 | ₩2,875 | ₩2,650 | ₩2,680 | -5.13% | 20.2만 |
|---|
| 2026.05.26 | ₩2,965 | ₩2,965 | ₩2,805 | ₩2,825 | -4.72% | 18.9만 |
|---|
| 2026.05.22 | ₩2,840 | ₩2,935 | ₩2,840 | ₩2,880 | +1.41% | 8.5만 |
|---|
| 2026.05.21 | ₩2,820 | ₩2,930 | ₩2,805 | ₩2,815 | -0.18% | 11.2만 |
|---|
| 2026.05.20 | ₩2,915 | ₩2,945 | ₩2,765 | ₩2,785 | -4.46% | 13.9만 |
|---|
| 2026.05.19 | ₩2,975 | ₩3,010 | ₩2,875 | ₩2,915 | -2.02% | 16.5만 |
|---|
| 2026.05.18 | ₩3,100 | ₩3,100 | ₩2,950 | ₩2,975 | -4.03% | 13만 |
|---|
| 2026.05.15 | ₩3,175 | ₩3,220 | ₩3,100 | ₩3,100 | -2.36% | 14.8만 |
|---|
| 2026.05.14 | ₩3,135 | ₩3,230 | ₩3,105 | ₩3,175 | +1.28% | 19.2만 |
|---|
| 2026.05.13 | ₩3,250 | ₩3,285 | ₩3,120 | ₩3,150 | -3.08% | 19.5만 |
|---|
| 2026.05.12 | ₩3,330 | ₩3,425 | ₩3,200 | ₩3,250 | -2.40% | 25.4만 |
|---|
| 2026.05.11 | ₩3,550 | ₩3,595 | ₩3,320 | ₩3,330 | -6.20% | 41.6만 |
|---|
| 2026.05.08 | ₩3,660 | ₩3,725 | ₩3,550 | ₩3,550 | -3.01% | 25만 |
|---|
| 2026.05.07 | ₩3,790 | ₩3,790 | ₩3,635 | ₩3,660 | -3.43% | 23.8만 |
|---|
| 2026.05.06 | ₩3,945 | ₩3,945 | ₩3,735 | ₩3,795 | -3.80% | 17.9만 |
|---|
| 2026.05.04 | ₩3,630 | ₩3,775 | ₩3,630 | ₩3,755 | +3.44% | 22.5만 |
|---|
| 2026.04.30 | ₩3,865 | ₩3,920 | ₩3,610 | ₩3,625 | -6.21% | 38.6만 |
|---|
| 2026.04.29 | ₩3,740 | ₩3,905 | ₩3,700 | ₩3,860 | +3.21% | 38.7만 |
|---|
| 2026.04.28 | ₩3,655 | ₩3,805 | ₩3,655 | ₩3,725 | +1.92% | 47.6만 |
|---|
| 2026.04.27 | ₩3,505 | ₩3,750 | ₩3,505 | ₩3,655 | +4.28% | 57.5만 |
|---|
| 2026.04.24 | ₩3,425 | ₩3,520 | ₩3,360 | ₩3,495 | +2.04% | 18.9만 |
|---|
| 2026.04.23 | ₩3,395 | ₩3,450 | ₩3,347 | ₩3,425 | +0.88% | 16.5만 |
|---|
| 2026.04.22 | ₩3,400 | ₩3,440 | ₩3,345 | ₩3,395 | -0.15% | 15.1만 |
|---|
| 2026.04.21 | ₩3,405 | ₩3,420 | ₩3,335 | ₩3,380 | -0.73% | 16.6만 |
|---|
| 2026.04.20 | ₩3,370 | ₩3,405 | ₩3,305 | ₩3,330 | -1.19% | 14.3만 |
|---|
| 2026.04.17 | ₩3,430 | ₩3,430 | ₩3,340 | ₩3,370 | -1.75% | 11.7만 |
|---|
| 2026.04.16 | ₩3,400 | ₩3,450 | ₩3,325 | ₩3,425 | +0.74% | 9.6만 |
|---|
| 2026.04.15 | ₩3,360 | ₩3,390 | ₩3,320 | ₩3,390 | +0.89% | 15.5만 |
|---|
| 2026.04.14 | ₩3,300 | ₩3,370 | ₩3,300 | ₩3,340 | +1.21% | 14.2만 |
|---|
| 2026.04.13 | ₩3,345 | ₩3,380 | ₩3,265 | ₩3,270 | -2.24% | 16.9만 |
|---|
| 2026.04.10 | ₩3,310 | ₩3,415 | ₩3,310 | ₩3,365 | +1.66% | 22.9만 |
|---|
| 2026.04.09 | ₩3,310 | ₩3,325 | ₩3,205 | ₩3,275 | -1.06% | 14.6만 |
|---|
| 2026.04.08 | ₩3,210 | ₩3,330 | ₩3,160 | ₩3,310 | +3.12% | 23.8만 |
|---|
| 2026.04.07 | ₩3,205 | ₩3,220 | ₩3,120 | ₩3,150 | -1.72% | 13.3만 |
|---|
| 2026.04.06 | ₩3,335 | ₩3,350 | ₩3,150 | ₩3,170 | -4.95% | 22.1만 |
|---|
| 2026.04.03 | ₩3,190 | ₩3,330 | ₩3,165 | ₩3,305 | +3.61% | 45.8만 |
|---|
| 2026.04.02 | ₩3,235 | ₩3,245 | ₩3,085 | ₩3,100 | -4.17% | 15.8만 |
|---|
| 2026.04.01 | ₩3,210 | ₩3,270 | ₩3,150 | ₩3,235 | +0.78% | 23.8만 |
|---|
| 2026.03.31 | ₩3,120 | ₩3,240 | ₩3,025 | ₩3,145 | +0.80% | 20.9만 |
|---|
| 2026.03.30 | ₩3,180 | ₩3,190 | ₩3,055 | ₩3,120 | -1.89% | 10.7만 |
|---|
| 2026.03.27 | ₩3,040 | ₩3,240 | ₩3,020 | ₩3,185 | +4.77% | 22.4만 |
|---|
| 2026.03.26 | ₩3,190 | ₩3,190 | ₩3,090 | ₩3,115 | -2.35% | 18만 |
|---|
| 2026.03.25 | ₩3,220 | ₩3,245 | ₩3,020 | ₩3,155 | -2.02% | 26.9만 |
|---|
| 2026.03.24 | ₩3,320 | ₩3,325 | ₩3,110 | ₩3,175 | -4.37% | 52.7만 |
|---|
| 2026.03.23 | ₩3,185 | ₩3,320 | ₩3,090 | ₩3,185 | 0.00% | 100.9만 |
|---|
| 2026.03.20 | ₩3,000 | ₩3,350 | ₩2,985 | ₩3,145 | +4.83% | 99.2만 |
|---|
| 2026.03.19 | ₩2,980 | ₩3,010 | ₩2,920 | ₩2,975 | -0.17% | 8.6만 |
|---|
| 2026.03.18 | ₩3,000 | ₩3,015 | ₩2,925 | ₩3,010 | +0.33% | 11.1만 |
|---|
| 2026.03.17 | ₩2,935 | ₩3,010 | ₩2,865 | ₩2,960 | +0.85% | 21.8만 |
|---|
| 2026.03.16 | ₩2,855 | ₩2,880 | ₩2,810 | ₩2,835 | -0.70% | 4.8만 |
|---|
| 2026.03.13 | ₩2,880 | ₩2,920 | ₩2,825 | ₩2,845 | -1.22% | 6.7만 |
|---|
| 2026.03.12 | ₩2,805 | ₩2,960 | ₩2,805 | ₩2,900 | +3.39% | 10.1만 |
|---|
| 2026.03.11 | ₩2,735 | ₩2,870 | ₩2,735 | ₩2,825 | +3.29% | 10.4만 |
|---|
| 2026.03.10 | ₩2,715 | ₩2,735 | ₩2,675 | ₩2,735 | +0.74% | 6.8만 |
|---|
| 2026.03.09 | ₩2,800 | ₩2,800 | ₩2,595 | ₩2,660 | -5.00% | 15.4만 |
|---|
| 2026.03.06 | ₩2,710 | ₩2,835 | ₩2,700 | ₩2,820 | +4.06% | 6만 |
|---|
| 2026.03.05 | ₩2,675 | ₩2,765 | ₩2,585 | ₩2,730 | +2.06% | 12.5만 |
|---|
| 2026.03.04 | ₩2,820 | ₩2,820 | ₩2,430 | ₩2,500 | -11.35% | 31.5만 |
|---|
| 2026.03.03 | ₩2,950 | ₩3,010 | ₩2,825 | ₩2,840 | -3.73% | 16.6만 |
|---|
| 2026.02.27 | ₩2,915 | ₩3,020 | ₩2,820 | ₩3,000 | +2.92% | 36.6만 |
|---|
| 2026.02.26 | ₩3,000 | ₩3,025 | ₩2,850 | ₩2,920 | -2.67% | 37.1만 |
|---|
| 2026.02.25 | ₩2,945 | ₩3,020 | ₩2,920 | ₩3,000 | +1.87% | 29.9만 |
|---|
| 2026.02.24 | ₩2,910 | ₩2,930 | ₩2,880 | ₩2,930 | +0.69% | 13.3만 |
|---|
| 2026.02.23 | ₩2,935 | ₩2,950 | ₩2,860 | ₩2,910 | -0.85% | 12.5만 |
|---|
| 2026.02.20 | ₩2,915 | ₩2,935 | ₩2,855 | ₩2,920 | +0.17% | 10.3만 |
|---|
| 2026.02.19 | ₩2,830 | ₩2,920 | ₩2,800 | ₩2,915 | +3.00% | 14.2만 |
|---|
| 2026.02.13 | ₩2,900 | ₩2,900 | ₩2,815 | ₩2,850 | -1.72% | 5.8만 |
|---|
| 2026.02.12 | ₩2,865 | ₩2,925 | ₩2,850 | ₩2,900 | +1.22% | 12만 |
|---|
| 2026.02.11 | ₩2,850 | ₩2,870 | ₩2,805 | ₩2,865 | +0.53% | 13.7만 |
|---|
| 2026.02.10 | ₩2,830 | ₩2,870 | ₩2,800 | ₩2,870 | +1.41% | 6.1만 |
|---|
| 2026.02.09 | ₩2,800 | ₩2,830 | ₩2,755 | ₩2,820 | +0.71% | 8.6만 |
|---|
| 2026.02.06 | ₩2,775 | ₩2,775 | ₩2,605 | ₩2,725 | -1.80% | 11.5만 |
|---|
| 2026.02.05 | ₩2,840 | ₩2,845 | ₩2,740 | ₩2,785 | -1.94% | 11.6만 |
|---|
| 2026.02.04 | ₩2,745 | ₩2,840 | ₩2,740 | ₩2,825 | +2.91% | 13.3만 |
|---|
| 2026.02.03 | ₩2,745 | ₩2,780 | ₩2,705 | ₩2,745 | 0.00% | 11.7만 |
|---|
| 2026.02.02 | ₩2,780 | ₩2,840 | ₩2,710 | ₩2,710 | -2.52% | 15만 |
|---|
| 2026.01.30 | ₩2,950 | ₩2,960 | ₩2,845 | ₩2,855 | -3.22% | 17.3만 |
|---|
| 2026.01.29 | ₩2,815 | ₩2,990 | ₩2,715 | ₩2,960 | +5.15% | 37.9만 |
|---|
| 2026.01.28 | ₩2,800 | ₩2,830 | ₩2,750 | ₩2,815 | +0.54% | 16.5만 |
|---|
| 2026.01.27 | ₩2,785 | ₩2,810 | ₩2,735 | ₩2,775 | -0.36% | 9.7만 |
|---|
| 2026.01.26 | ₩2,685 | ₩2,785 | ₩2,685 | ₩2,785 | +3.72% | 14.6만 |
|---|
| 2026.01.23 | ₩2,700 | ₩2,700 | ₩2,635 | ₩2,685 | -0.56% | 11.8만 |
|---|
| 2026.01.22 | ₩2,590 | ₩2,700 | ₩2,545 | ₩2,670 | +3.09% | 20.3만 |
|---|
| 2026.01.21 | ₩2,600 | ₩2,600 | ₩2,515 | ₩2,545 | -2.12% | 8.5만 |
|---|
| 2026.01.20 | ₩2,475 | ₩2,640 | ₩2,460 | ₩2,600 | +5.05% | 21.7만 |
|---|
| 2026.01.19 | ₩2,510 | ₩2,515 | ₩2,450 | ₩2,465 | -1.79% | 20.6만 |
|---|
| 2026.01.16 | ₩2,590 | ₩2,590 | ₩2,490 | ₩2,515 | -2.90% | 11만 |
|---|
| 2026.01.15 | ₩2,580 | ₩2,610 | ₩2,535 | ₩2,560 | -0.78% | 11만 |
|---|
| 2026.01.14 | ₩2,630 | ₩2,630 | ₩2,570 | ₩2,605 | -0.95% | 6만 |
|---|
| 2026.01.13 | ₩2,580 | ₩2,615 | ₩2,545 | ₩2,610 | +1.16% | 12.7만 |
|---|
| 2026.01.12 | ₩2,550 | ₩2,590 | ₩2,525 | ₩2,580 | +1.18% | 7.1만 |
|---|
| 2026.01.09 | ₩2,500 | ₩2,575 | ₩2,495 | ₩2,570 | +2.80% | 9.7만 |
|---|
| 2026.01.08 | ₩2,565 | ₩2,580 | ₩2,470 | ₩2,495 | -2.73% | 16.6만 |
|---|
| 2026.01.07 | ₩2,660 | ₩2,690 | ₩2,540 | ₩2,565 | -3.57% | 20.7만 |
|---|
| 2026.01.06 | ₩2,675 | ₩2,695 | ₩2,655 | ₩2,660 | -0.56% | 6.4만 |
|---|
| 2026.01.05 | ₩2,700 | ₩2,720 | ₩2,655 | ₩2,675 | -0.93% | 13만 |
|---|
| 2026.01.02 | ₩2,750 | ₩2,750 | ₩2,665 | ₩2,700 | -1.82% | 9.8만 |
|---|
| 2025.12.30 | ₩2,745 | ₩2,765 | ₩2,700 | ₩2,730 | -0.55% | 11.1만 |
|---|
| 2025.12.29 | ₩2,790 | ₩2,790 | ₩2,710 | ₩2,745 | -1.61% | 13.5만 |
|---|
| 2025.12.26 | ₩2,840 | ₩2,840 | ₩2,805 | ₩2,830 | -0.35% | 6.6만 |
|---|
| 2025.12.24 | ₩2,850 | ₩2,855 | ₩2,815 | ₩2,825 | -0.88% | 6.9만 |
|---|
| 2025.12.23 | ₩2,885 | ₩2,885 | ₩2,835 | ₩2,850 | -1.21% | 9.5만 |
|---|
| 2025.12.22 | ₩2,895 | ₩2,895 | ₩2,870 | ₩2,885 | -0.35% | 4.5만 |
|---|
| 2025.12.19 | ₩2,865 | ₩2,900 | ₩2,820 | ₩2,875 | +0.35% | 6.3만 |
|---|
| 2025.12.18 | ₩2,905 | ₩2,905 | ₩2,845 | ₩2,865 | -1.38% | 4.4만 |
|---|
| 2025.12.17 | ₩2,915 | ₩2,950 | ₩2,870 | ₩2,910 | -0.17% | 7.3만 |
|---|
| 2025.12.16 | ₩2,955 | ₩2,955 | ₩2,875 | ₩2,880 | -2.54% | 6.7만 |
|---|
| 2025.12.15 | ₩2,940 | ₩2,995 | ₩2,900 | ₩2,955 | +0.51% | 7.1만 |
|---|
| 2025.12.12 | ₩2,900 | ₩2,970 | ₩2,900 | ₩2,940 | +1.38% | 5.3만 |
|---|
| 2025.12.11 | ₩2,910 | ₩2,910 | ₩2,870 | ₩2,890 | -0.69% | 3.9만 |
|---|
| 2025.12.10 | ₩2,930 | ₩2,935 | ₩2,880 | ₩2,885 | -1.54% | 4.3만 |
|---|
| 2025.12.09 | ₩2,940 | ₩2,950 | ₩2,900 | ₩2,920 | -0.68% | 5만 |
|---|
| 2025.12.08 | ₩2,940 | ₩2,960 | ₩2,910 | ₩2,940 | 0.00% | 6.7만 |
|---|
| 2025.12.05 | ₩2,910 | ₩2,925 | ₩2,885 | ₩2,910 | 0.00% | 1.9만 |
|---|
| 2025.12.04 | ₩2,920 | ₩2,960 | ₩2,885 | ₩2,910 | -0.34% | 3만 |
|---|
| 2025.12.03 | ₩2,915 | ₩2,955 | ₩2,890 | ₩2,920 | +0.17% | 5만 |
|---|
| 2025.12.02 | ₩2,930 | ₩2,960 | ₩2,880 | ₩2,915 | -0.51% | 5.2만 |
|---|
| 2025.12.01 | ₩2,940 | ₩2,990 | ₩2,905 | ₩2,930 | -0.34% | 3.6만 |
|---|
| 2025.11.28 | ₩2,880 | ₩2,940 | ₩2,870 | ₩2,940 | +2.08% | 4.1만 |
|---|
| 2025.11.27 | ₩2,825 | ₩2,905 | ₩2,825 | ₩2,880 | +1.95% | 5.6만 |
|---|
| 2025.11.26 | ₩2,825 | ₩2,870 | ₩2,800 | ₩2,835 | +0.35% | 4.2만 |
|---|
| 2025.11.25 | ₩2,785 | ₩2,840 | ₩2,765 | ₩2,775 | -0.36% | 5.2만 |
|---|
| 2025.11.24 | ₩2,825 | ₩2,860 | ₩2,780 | ₩2,780 | -1.59% | 7.5만 |
|---|
| 2025.11.21 | ₩2,810 | ₩2,840 | ₩2,765 | ₩2,800 | -0.36% | 3.8만 |
|---|
| 2025.11.20 | ₩2,800 | ₩2,860 | ₩2,785 | ₩2,835 | +1.25% | 6.6만 |
|---|
| 2025.11.19 | ₩2,810 | ₩2,870 | ₩2,745 | ₩2,780 | -1.07% | 9.6만 |
|---|
| 2025.11.18 | ₩2,865 | ₩2,920 | ₩2,800 | ₩2,805 | -2.09% | 13.8만 |
|---|
| 2025.11.17 | ₩2,960 | ₩2,975 | ₩2,850 | ₩2,865 | -3.21% | 9.4만 |
|---|
| 2025.11.14 | ₩2,920 | ₩2,975 | ₩2,905 | ₩2,920 | 0.00% | 4.8만 |
|---|
| 2025.11.13 | ₩3,000 | ₩3,010 | ₩2,950 | ₩2,980 | -0.67% | 5.2만 |
|---|
| 2025.11.12 | ₩2,865 | ₩2,975 | ₩2,845 | ₩2,965 | +3.49% | 12.3만 |
|---|
| 2025.11.11 | ₩2,925 | ₩2,990 | ₩2,805 | ₩2,850 | -2.56% | 31.9만 |
|---|
| 2025.11.10 | ₩2,835 | ₩2,935 | ₩2,835 | ₩2,915 | +2.82% | 7만 |
|---|
| 2025.11.07 | ₩2,925 | ₩2,940 | ₩2,795 | ₩2,830 | -3.25% | 20.6만 |
|---|
| 2025.11.06 | ₩2,900 | ₩2,965 | ₩2,865 | ₩2,945 | +1.55% | 8.1만 |
|---|
| 2025.11.05 | ₩2,970 | ₩2,970 | ₩2,805 | ₩2,860 | -3.70% | 27.7만 |
|---|
| 2025.11.04 | ₩2,990 | ₩3,030 | ₩2,935 | ₩2,935 | -1.84% | 20.1만 |
|---|
| 2025.11.03 | ₩3,010 | ₩3,030 | ₩2,965 | ₩2,975 | -1.16% | 17.5만 |
|---|
| 2025.10.31 | ₩3,005 | ₩3,050 | ₩2,980 | ₩2,990 | -0.50% | 17.6만 |
|---|
| 2025.10.30 | ₩3,160 | ₩3,175 | ₩3,025 | ₩3,025 | -4.27% | 17.6만 |
|---|
| 2025.10.29 | ₩3,215 | ₩3,215 | ₩3,135 | ₩3,150 | -2.02% | 16.4만 |
|---|
| 2025.10.28 | ₩3,225 | ₩3,240 | ₩3,160 | ₩3,215 | -0.31% | 14.4만 |
|---|
| 2025.10.27 | ₩3,320 | ₩3,330 | ₩3,200 | ₩3,220 | -3.01% | 20.4만 |
|---|
| 2025.10.24 | ₩3,140 | ₩3,260 | ₩3,135 | ₩3,245 | +3.34% | 16만 |
|---|
| 2025.10.23 | ₩3,205 | ₩3,205 | ₩3,105 | ₩3,125 | -2.50% | 14.1만 |
|---|
| 2025.10.22 | ₩3,105 | ₩3,220 | ₩3,080 | ₩3,220 | +3.70% | 19.4만 |
|---|
| 2025.10.21 | ₩3,115 | ₩3,205 | ₩3,090 | ₩3,100 | -0.48% | 18.6만 |
|---|
| 2025.10.20 | ₩3,170 | ₩3,185 | ₩3,050 | ₩3,115 | -1.74% | 11.1만 |
|---|
| 2025.10.17 | ₩3,110 | ₩3,245 | ₩3,065 | ₩3,155 | +1.45% | 20.3만 |
|---|
| 2025.10.16 | ₩3,110 | ₩3,155 | ₩3,090 | ₩3,110 | 0.00% | 11.6만 |
|---|
| 2025.10.15 | ₩3,100 | ₩3,120 | ₩3,065 | ₩3,080 | -0.65% | 7.8만 |
|---|
| 2025.10.14 | ₩3,040 | ₩3,165 | ₩3,020 | ₩3,100 | +1.97% | 13.3만 |
|---|
| 2025.10.13 | ₩2,965 | ₩3,040 | ₩2,895 | ₩3,020 | +1.85% | 8만 |
|---|
| 2025.10.10 | ₩3,035 | ₩3,040 | ₩2,955 | ₩2,990 | -1.48% | 7.4만 |
|---|