시장 데이터를 불러오는 중
전체 종목
POSCO홀딩스 과거 주가
POSCO Holdings · 005490.KS · KOSPI
주요 제품·사업: 열연코일,냉연강판,후판,선재,스테인리스 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
POSCO Holdings · 005490.KS · KOSPI
주요 제품·사업: 열연코일,냉연강판,후판,선재,스테인리스 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩308,500 | ₩314,500 | ₩306,500 | ₩306,500 | -0.65% | 38.7만 |
| 2026.10.07 | ₩315,000 | ₩315,500 | ₩307,000 | ₩307,500 | -2.38% | 20.9만 |
| 2026.10.06 | ₩314,000 | ₩318,000 | ₩310,500 | ₩318,000 | +1.27% | 22.7만 |
| 2026.10.02 | ₩306,500 | ₩311,500 | ₩304,500 | ₩311,000 | +1.47% | 16.8만 |
| 2026.10.01 | ₩308,500 | ₩311,500 | ₩304,000 | ₩306,500 | -0.65% | 17.1만 |
| 2026.09.30 | ₩306,500 | ₩310,000 | ₩304,500 | ₩306,000 | -0.16% | 17.1만 |
| 2026.09.29 | ₩313,500 | ₩313,500 | ₩302,500 | ₩304,000 | -3.03% | 23.4만 |
| 2026.09.28 | ₩310,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,500 |
| ₩316,500 |
| +1.93% |
| 16.8만 |
| 2026.09.23 | ₩319,000 | ₩320,000 | ₩309,000 | ₩311,500 | -2.35% | 19.4만 |
|---|
| 2026.09.22 | ₩320,000 | ₩321,500 | ₩316,000 | ₩317,500 | -0.78% | 17만 |
|---|
| 2026.09.21 | ₩325,500 | ₩327,500 | ₩316,000 | ₩317,000 | -2.61% | 19만 |
|---|
| 2026.09.18 | ₩329,500 | ₩331,000 | ₩323,000 | ₩323,000 | -1.97% | 29.5만 |
|---|
| 2026.09.17 | ₩327,000 | ₩329,500 | ₩325,000 | ₩326,500 | -0.15% | 11.2만 |
|---|
| 2026.09.16 | ₩328,500 | ₩334,000 | ₩325,000 | ₩326,500 | -0.61% | 15.7만 |
|---|
| 2026.09.15 | ₩322,500 | ₩335,500 | ₩321,500 | ₩332,000 | +2.95% | 25.1만 |
|---|
| 2026.09.14 | ₩324,000 | ₩327,500 | ₩320,500 | ₩326,000 | +0.62% | 23.5만 |
|---|
| 2026.09.11 | ₩329,500 | ₩334,500 | ₩328,000 | ₩334,000 | +1.37% | 16.6만 |
|---|
| 2026.09.10 | ₩331,500 | ₩342,000 | ₩331,500 | ₩339,000 | +2.26% | 36.3만 |
|---|
| 2026.09.09 | ₩329,000 | ₩339,000 | ₩326,500 | ₩337,000 | +2.43% | 22.2만 |
|---|
| 2026.09.08 | ₩340,000 | ₩342,500 | ₩328,000 | ₩328,500 | -3.38% | 19.6만 |
|---|
| 2026.09.07 | ₩339,000 | ₩340,000 | ₩332,500 | ₩335,500 | -1.03% | 19.7만 |
|---|
| 2026.09.04 | ₩342,000 | ₩345,000 | ₩334,500 | ₩337,000 | -1.46% | 22.3만 |
|---|
| 2026.09.03 | ₩333,000 | ₩346,500 | ₩327,500 | ₩342,000 | +2.70% | 32.3만 |
|---|
| 2026.09.02 | ₩333,000 | ₩336,500 | ₩328,000 | ₩330,000 | -0.90% | 25.9만 |
|---|
| 2026.09.01 | ₩339,000 | ₩351,000 | ₩337,500 | ₩341,000 | +0.59% | 30.4만 |
|---|
| 2026.08.31 | ₩334,500 | ₩340,500 | ₩329,500 | ₩338,500 | +1.20% | 23.6만 |
|---|
| 2026.08.28 | ₩335,500 | ₩339,500 | ₩332,000 | ₩337,500 | +0.60% | 17.4만 |
|---|
| 2026.08.27 | ₩330,000 | ₩344,250 | ₩328,500 | ₩339,500 | +2.88% | 43.1만 |
|---|
| 2026.08.26 | ₩329,500 | ₩330,000 | ₩324,500 | ₩328,000 | -0.46% | 14.7만 |
|---|
| 2026.08.25 | ₩323,000 | ₩332,000 | ₩318,000 | ₩332,000 | +2.79% | 20.7만 |
|---|
| 2026.08.24 | ₩311,000 | ₩331,000 | ₩310,500 | ₩327,500 | +5.31% | 39.9만 |
|---|
| 2026.08.21 | ₩315,500 | ₩316,000 | ₩306,500 | ₩310,000 | -1.74% | 23.6만 |
|---|
| 2026.08.20 | ₩322,500 | ₩330,000 | ₩321,500 | ₩321,500 | -0.31% | 20.5만 |
|---|
| 2026.08.19 | ₩312,500 | ₩320,000 | ₩308,000 | ₩320,000 | +2.40% | 17.8만 |
|---|
| 2026.08.18 | ₩332,500 | ₩333,500 | ₩320,500 | ₩324,500 | -2.41% | 24.5만 |
|---|
| 2026.08.14 | ₩326,500 | ₩335,000 | ₩326,000 | ₩334,000 | +2.30% | 32.3만 |
|---|
| 2026.08.13 | ₩326,500 | ₩328,500 | ₩320,500 | ₩325,500 | -0.31% | 45만 |
|---|
| 2026.08.12 | ₩327,000 | ₩329,000 | ₩321,000 | ₩325,000 | -0.61% | 18.8만 |
|---|
| 2026.08.11 | ₩332,500 | ₩334,000 | ₩324,500 | ₩326,500 | -1.80% | 22.2만 |
|---|
| 2026.08.10 | ₩330,500 | ₩337,000 | ₩323,500 | ₩336,000 | +1.66% | 27.3만 |
|---|
| 2026.08.07 | ₩327,000 | ₩331,000 | ₩318,500 | ₩331,000 | +1.22% | 32.2만 |
|---|
| 2026.08.06 | ₩315,000 | ₩321,500 | ₩311,000 | ₩319,000 | +1.27% | 24.9만 |
|---|
| 2026.08.05 | ₩317,500 | ₩322,500 | ₩315,000 | ₩317,000 | -0.16% | 23.1만 |
|---|
| 2026.08.04 | ₩305,500 | ₩313,000 | ₩303,000 | ₩313,000 | +2.45% | 27.7만 |
|---|
| 2026.08.03 | ₩310,000 | ₩311,500 | ₩298,000 | ₩303,500 | -2.10% | 29.5만 |
|---|
| 2026.07.31 | ₩311,500 | ₩317,500 | ₩301,000 | ₩312,500 | +0.32% | 43.1만 |
|---|
| 2026.07.30 | ₩282,000 | ₩305,000 | ₩282,000 | ₩300,500 | +6.56% | 48.5만 |
|---|
| 2026.07.29 | ₩300,000 | ₩303,500 | ₩275,000 | ₩288,500 | -3.83% | 46.8만 |
|---|
| 2026.07.28 | ₩309,000 | ₩310,000 | ₩293,000 | ₩299,000 | -3.24% | 36.8만 |
|---|
| 2026.07.27 | ₩319,000 | ₩322,000 | ₩313,500 | ₩316,000 | -0.94% | 20.2만 |
|---|
| 2026.07.24 | ₩316,500 | ₩319,500 | ₩308,500 | ₩313,000 | -1.11% | 25.7만 |
|---|
| 2026.07.23 | ₩303,500 | ₩325,000 | ₩303,000 | ₩323,500 | +6.59% | 32.7만 |
|---|
| 2026.07.22 | ₩307,500 | ₩314,000 | ₩301,500 | ₩303,000 | -1.46% | 25.4만 |
|---|
| 2026.07.21 | ₩298,500 | ₩303,000 | ₩293,000 | ₩303,000 | +1.51% | 25.4만 |
|---|
| 2026.07.20 | ₩309,000 | ₩310,000 | ₩298,500 | ₩302,500 | -2.10% | 30.8만 |
|---|
| 2026.07.16 | ₩312,000 | ₩320,000 | ₩305,500 | ₩311,500 | -0.16% | 28.8만 |
|---|
| 2026.07.15 | ₩309,000 | ₩319,500 | ₩309,000 | ₩314,500 | +1.78% | 31.4만 |
|---|
| 2026.07.14 | ₩308,500 | ₩311,500 | ₩299,000 | ₩303,500 | -1.62% | 34.1만 |
|---|
| 2026.07.13 | ₩313,500 | ₩324,000 | ₩306,500 | ₩308,000 | -1.75% | 33.8만 |
|---|
| 2026.07.10 | ₩304,000 | ₩320,500 | ₩304,000 | ₩313,500 | +3.13% | 29.8만 |
|---|
| 2026.07.09 | ₩306,000 | ₩310,000 | ₩292,000 | ₩297,000 | -2.94% | 44.4만 |
|---|
| 2026.07.08 | ₩311,000 | ₩316,000 | ₩301,000 | ₩304,000 | -2.25% | 28.9만 |
|---|
| 2026.07.07 | ₩320,500 | ₩321,000 | ₩306,500 | ₩315,500 | -1.56% | 28만 |
|---|
| 2026.07.06 | ₩325,000 | ₩326,000 | ₩311,000 | ₩321,500 | -1.08% | 20.6만 |
|---|
| 2026.07.03 | ₩319,000 | ₩321,000 | ₩304,500 | ₩320,000 | +0.31% | 32.5만 |
|---|
| 2026.07.02 | ₩311,000 | ₩325,000 | ₩301,500 | ₩317,500 | +2.09% | 36.9만 |
|---|
| 2026.07.01 | ₩325,000 | ₩326,000 | ₩309,000 | ₩315,000 | -3.08% | 26.4만 |
|---|
| 2026.06.30 | ₩327,500 | ₩328,000 | ₩315,500 | ₩317,000 | -3.21% | 40.1만 |
|---|
| 2026.06.29 | ₩308,000 | ₩334,500 | ₩300,000 | ₩333,000 | +8.12% | 51.2만 |
|---|
| 2026.06.26 | ₩316,500 | ₩319,500 | ₩296,500 | ₩305,000 | -3.63% | 55.5만 |
|---|
| 2026.06.25 | ₩332,000 | ₩334,500 | ₩322,000 | ₩323,000 | -2.71% | 35.9만 |
|---|
| 2026.06.24 | ₩322,000 | ₩334,000 | ₩316,500 | ₩331,500 | +2.95% | 41.9만 |
|---|
| 2026.06.23 | ₩345,500 | ₩352,000 | ₩320,000 | ₩322,000 | -6.80% | 56.9만 |
|---|
| 2026.06.22 | ₩356,000 | ₩356,500 | ₩345,500 | ₩346,500 | -2.67% | 33만 |
|---|
| 2026.06.19 | ₩366,000 | ₩372,000 | ₩350,000 | ₩356,500 | -2.60% | 53.7만 |
|---|
| 2026.06.18 | ₩381,000 | ₩381,000 | ₩367,000 | ₩367,000 | -3.67% | 42.9만 |
|---|
| 2026.06.17 | ₩396,500 | ₩397,000 | ₩382,500 | ₩384,500 | -3.03% | 30.8만 |
|---|
| 2026.06.16 | ₩396,500 | ₩396,500 | ₩386,500 | ₩390,000 | -1.64% | 31.9만 |
|---|
| 2026.06.15 | ₩396,000 | ₩398,000 | ₩388,000 | ₩395,000 | -0.25% | 28.9만 |
|---|
| 2026.06.12 | ₩377,500 | ₩389,500 | ₩373,500 | ₩377,000 | -0.13% | 48.4만 |
|---|
| 2026.06.11 | ₩350,000 | ₩360,000 | ₩342,500 | ₩358,000 | +2.29% | 41.9만 |
|---|
| 2026.06.10 | ₩361,500 | ₩372,000 | ₩352,000 | ₩363,000 | +0.41% | 39 |
|---|
| 2026.06.09 | ₩366,000 | ₩370,500 | ₩356,000 | ₩364,500 | -0.41% | 50.4만 |
|---|
| 2026.06.08 | ₩361,000 | ₩368,000 | ₩356,000 | ₩359,000 | -0.55% | 41.1만 |
|---|
| 2026.06.05 | ₩401,500 | ₩405,000 | ₩375,000 | ₩390,000 | -2.86% | 43.3만 |
|---|
| 2026.06.04 | ₩405,000 | ₩412,500 | ₩393,000 | ₩402,000 | -0.74% | 48.2만 |
|---|
| 2026.06.02 | ₩405,500 | ₩416,500 | ₩392,500 | ₩399,000 | -1.60% | 59.3만 |
|---|
| 2026.06.01 | ₩418,000 | ₩426,000 | ₩412,000 | ₩413,000 | -1.20% | 53.1만 |
|---|
| 2026.05.29 | ₩424,000 | ₩424,000 | ₩407,500 | ₩423,500 | -0.12% | 77.6만 |
|---|
| 2026.05.28 | ₩433,500 | ₩435,500 | ₩405,000 | ₩420,000 | -3.11% | 59.4만 |
|---|
| 2026.05.27 | ₩440,000 | ₩442,000 | ₩422,500 | ₩423,500 | -3.75% | 51.2만 |
|---|
| 2026.05.26 | ₩457,500 | ₩459,500 | ₩440,000 | ₩442,000 | -3.39% | 36만 |
|---|
| 2026.05.22 | ₩453,500 | ₩458,500 | ₩444,000 | ₩447,500 | -1.32% | 37만 |
|---|
| 2026.05.21 | ₩434,000 | ₩443,500 | ₩427,000 | ₩443,500 | +2.19% | 40.3만 |
|---|
| 2026.05.20 | ₩440,500 | ₩444,000 | ₩410,000 | ₩417,000 | -5.33% | 73.5만 |
|---|
| 2026.05.19 | ₩467,000 | ₩467,500 | ₩430,000 | ₩440,500 | -5.67% | 57.8만 |
|---|
| 2026.05.18 | ₩460,500 | ₩466,000 | ₩435,500 | ₩463,000 | +0.54% | 50.4만 |
|---|
| 2026.05.15 | ₩487,500 | ₩505,000 | ₩457,000 | ₩467,500 | -4.10% | 71.4만 |
|---|
| 2026.05.14 | ₩494,500 | ₩495,000 | ₩475,000 | ₩486,500 | -1.62% | 60만 |
|---|
| 2026.05.13 | ₩475,000 | ₩487,000 | ₩464,000 | ₩478,500 | +0.74% | 65.8만 |
|---|
| 2026.05.12 | ₩511,000 | ₩516,000 | ₩465,500 | ₩479,000 | -6.26% | 130.9만 |
|---|
| 2026.05.11 | ₩521,000 | ₩525,000 | ₩504,000 | ₩512,000 | -1.73% | 50.2만 |
|---|
| 2026.05.08 | ₩528,000 | ₩529,000 | ₩512,000 | ₩525,000 | -0.57% | 46.3만 |
|---|
| 2026.05.07 | ₩515,000 | ₩542,000 | ₩505,000 | ₩535,000 | +3.88% | 94.7만 |
|---|
| 2026.05.06 | ₩518,000 | ₩519,000 | ₩497,500 | ₩506,000 | -2.32% | 60.2만 |
|---|
| 2026.05.04 | ₩486,000 | ₩512,000 | ₩485,000 | ₩502,000 | +3.29% | 108만 |
|---|
| 2026.04.30 | ₩471,500 | ₩471,500 | ₩455,500 | ₩462,000 | -2.01% | 56.9만 |
|---|
| 2026.04.29 | ₩477,000 | ₩478,000 | ₩462,500 | ₩469,000 | -1.68% | 60만 |
|---|
| 2026.04.28 | ₩442,000 | ₩482,000 | ₩441,000 | ₩466,500 | +5.54% | 196.2만 |
|---|
| 2026.04.27 | ₩422,000 | ₩422,000 | ₩411,000 | ₩417,500 | -1.07% | 31만 |
|---|
| 2026.04.24 | ₩411,500 | ₩416,500 | ₩407,000 | ₩415,000 | +0.85% | 29.3만 |
|---|
| 2026.04.23 | ₩421,000 | ₩421,000 | ₩401,500 | ₩410,500 | -2.49% | 55.8만 |
|---|
| 2026.04.22 | ₩420,000 | ₩423,000 | ₩410,500 | ₩418,500 | -0.36% | 56.2만 |
|---|
| 2026.04.21 | ₩398,000 | ₩422,000 | ₩396,000 | ₩421,500 | +5.90% | 102.4만 |
|---|
| 2026.04.20 | ₩386,500 | ₩394,500 | ₩385,000 | ₩389,500 | +0.78% | 35.5만 |
|---|
| 2026.04.17 | ₩377,000 | ₩386,000 | ₩375,500 | ₩385,000 | +2.12% | 60.8만 |
|---|
| 2026.04.16 | ₩373,000 | ₩374,500 | ₩368,500 | ₩370,000 | -0.80% | 20.4만 |
|---|
| 2026.04.15 | ₩367,000 | ₩372,000 | ₩365,500 | ₩368,000 | +0.27% | 27.6만 |
|---|
| 2026.04.14 | ₩367,000 | ₩367,500 | ₩361,000 | ₩361,500 | -1.50% | 21.3만 |
|---|
| 2026.04.13 | ₩362,500 | ₩365,000 | ₩355,500 | ₩360,000 | -0.69% | 28.4만 |
|---|
| 2026.04.10 | ₩370,500 | ₩373,500 | ₩365,000 | ₩369,000 | -0.40% | 24.7만 |
|---|
| 2026.04.09 | ₩360,000 | ₩370,000 | ₩357,500 | ₩367,000 | +1.94% | 47.5만 |
|---|
| 2026.04.08 | ₩358,000 | ₩363,500 | ₩351,000 | ₩362,500 | +1.26% | 45.4만 |
|---|
| 2026.04.07 | ₩347,000 | ₩354,500 | ₩343,000 | ₩345,500 | -0.43% | 27.3만 |
|---|
| 2026.04.06 | ₩349,500 | ₩355,000 | ₩346,500 | ₩349,000 | -0.14% | 26.2만 |
|---|
| 2026.04.03 | ₩349,500 | ₩362,000 | ₩346,750 | ₩347,500 | -0.57% | 35.1만 |
|---|
| 2026.04.02 | ₩350,000 | ₩362,000 | ₩337,000 | ₩341,000 | -2.57% | 58.5만 |
|---|
| 2026.04.01 | ₩344,500 | ₩348,000 | ₩339,000 | ₩346,500 | +0.58% | 35.7만 |
|---|
| 2026.03.31 | ₩342,000 | ₩343,000 | ₩332,000 | ₩332,500 | -2.78% | 39만 |
|---|
| 2026.03.30 | ₩330,000 | ₩344,500 | ₩329,000 | ₩343,000 | +3.94% | 29.5만 |
|---|
| 2026.03.27 | ₩335,500 | ₩343,000 | ₩327,000 | ₩342,500 | +2.09% | 27.6만 |
|---|
| 2026.03.26 | ₩345,000 | ₩351,000 | ₩340,500 | ₩342,500 | -0.72% | 25.9만 |
|---|
| 2026.03.25 | ₩343,500 | ₩345,000 | ₩338,500 | ₩342,000 | -0.44% | 25.2만 |
|---|
| 2026.03.24 | ₩336,500 | ₩339,500 | ₩328,500 | ₩339,500 | +0.89% | 29.6만 |
|---|
| 2026.03.23 | ₩333,000 | ₩340,000 | ₩325,000 | ₩325,000 | -2.40% | 44.6만 |
|---|
| 2026.03.20 | ₩341,000 | ₩343,500 | ₩338,500 | ₩343,500 | +0.73% | 46.2만 |
|---|
| 2026.03.19 | ₩339,500 | ₩342,000 | ₩336,500 | ₩338,000 | -0.44% | 33.9만 |
|---|
| 2026.03.18 | ₩348,500 | ₩352,750 | ₩346,000 | ₩349,500 | +0.29% | 24.2만 |
|---|
| 2026.03.17 | ₩341,000 | ₩346,500 | ₩340,500 | ₩342,500 | +0.44% | 20.1만 |
|---|
| 2026.03.16 | ₩337,000 | ₩339,500 | ₩332,500 | ₩333,500 | -1.04% | 23.7만 |
|---|
| 2026.03.13 | ₩336,500 | ₩343,500 | ₩335,000 | ₩337,000 | +0.15% | 30.5만 |
|---|
| 2026.03.12 | ₩342,000 | ₩351,000 | ₩342,000 | ₩347,500 | +1.61% | 27.1만 |
|---|
| 2026.03.11 | ₩349,500 | ₩355,000 | ₩342,000 | ₩345,000 | -1.29% | 30.3만 |
|---|
| 2026.03.10 | ₩351,500 | ₩351,500 | ₩337,000 | ₩343,500 | -2.28% | 36.7만 |
|---|
| 2026.03.09 | ₩331,500 | ₩338,500 | ₩324,500 | ₩336,000 | +1.36% | 46.1만 |
|---|
| 2026.03.06 | ₩340,000 | ₩357,500 | ₩337,500 | ₩353,500 | +3.97% | 51.3만 |
|---|
| 2026.03.05 | ₩350,500 | ₩355,000 | ₩340,500 | ₩346,500 | -1.14% | 68.5만 |
|---|
| 2026.03.04 | ₩356,500 | ₩362,500 | ₩318,000 | ₩321,500 | -9.82% | 123.7만 |
|---|
| 2026.03.03 | ₩403,000 | ₩404,000 | ₩373,000 | ₩374,500 | -7.07% | 84.2만 |
|---|
| 2026.02.27 | ₩401,000 | ₩427,500 | ₩398,500 | ₩413,000 | +2.99% | 82만 |
|---|
| 2026.02.26 | ₩417,500 | ₩423,000 | ₩402,500 | ₩407,500 | -2.40% | 74만 |
|---|
| 2026.02.25 | ₩401,000 | ₩410,500 | ₩395,000 | ₩406,500 | +1.37% | 55.8만 |
|---|
| 2026.02.24 | ₩390,500 | ₩402,500 | ₩388,000 | ₩399,500 | +2.30% | 55.8만 |
|---|
| 2026.02.23 | ₩400,500 | ₩400,500 | ₩386,000 | ₩388,000 | -3.12% | 47.7만 |
|---|
| 2026.02.20 | ₩392,500 | ₩398,500 | ₩387,000 | ₩394,000 | +0.38% | 46.2만 |
|---|
| 2026.02.19 | ₩385,500 | ₩393,500 | ₩383,000 | ₩389,000 | +0.91% | 44.4만 |
|---|
| 2026.02.13 | ₩379,000 | ₩385,000 | ₩375,000 | ₩375,500 | -0.92% | 49.7만 |
|---|
| 2026.02.12 | ₩377,000 | ₩396,000 | ₩374,500 | ₩383,000 | +1.59% | 151.4만 |
|---|
| 2026.02.11 | ₩371,000 | ₩373,000 | ₩365,000 | ₩372,000 | +0.27% | 40만 |
|---|
| 2026.02.10 | ₩365,000 | ₩375,000 | ₩363,000 | ₩371,000 | +1.64% | 56.7만 |
|---|
| 2026.02.09 | ₩369,500 | ₩370,000 | ₩359,500 | ₩363,500 | -1.62% | 45만 |
|---|
| 2026.02.06 | ₩356,500 | ₩363,000 | ₩348,500 | ₩359,500 | +0.84% | 57만 |
|---|
| 2026.02.05 | ₩364,500 | ₩382,500 | ₩363,500 | ₩367,000 | +0.69% | 115.4만 |
|---|
| 2026.02.04 | ₩355,000 | ₩365,000 | ₩355,000 | ₩363,500 | +2.39% | 43.9만 |
|---|
| 2026.02.03 | ₩349,000 | ₩359,000 | ₩345,500 | ₩357,000 | +2.29% | 49.3만 |
|---|
| 2026.02.02 | ₩344,000 | ₩354,000 | ₩337,500 | ₩341,500 | -0.73% | 58.4만 |
|---|
| 2026.01.30 | ₩361,500 | ₩364,500 | ₩345,500 | ₩347,500 | -3.87% | 104.6만 |
|---|
| 2026.01.29 | ₩375,500 | ₩375,500 | ₩358,500 | ₩364,000 | -3.06% | 100.1만 |
|---|
| 2026.01.28 | ₩363,500 | ₩383,500 | ₩359,500 | ₩378,000 | +3.99% | 118.5만 |
|---|
| 2026.01.27 | ₩358,500 | ₩361,000 | ₩353,000 | ₩359,500 | +0.28% | 57만 |
|---|
| 2026.01.26 | ₩372,000 | ₩372,000 | ₩360,000 | ₩365,000 | -1.88% | 74.5만 |
|---|
| 2026.01.23 | ₩371,000 | ₩390,000 | ₩360,500 | ₩368,000 | -0.81% | 162.1만 |
|---|
| 2026.01.22 | ₩352,500 | ₩372,500 | ₩350,000 | ₩359,500 | +1.99% | 149.9만 |
|---|
| 2026.01.21 | ₩350,500 | ₩353,000 | ₩343,000 | ₩351,000 | +0.14% | 69만 |
|---|
| 2026.01.20 | ₩349,000 | ₩360,500 | ₩345,500 | ₩357,500 | +2.44% | 89.8만 |
|---|
| 2026.01.19 | ₩334,500 | ₩350,000 | ₩333,000 | ₩347,500 | +3.89% | 76.5만 |
|---|
| 2026.01.16 | ₩353,500 | ₩354,000 | ₩326,000 | ₩331,500 | -6.22% | 109.4만 |
|---|
| 2026.01.15 | ₩352,000 | ₩360,000 | ₩342,000 | ₩351,500 | -0.14% | 93.9만 |
|---|
| 2026.01.14 | ₩352,500 | ₩353,000 | ₩341,000 | ₩345,000 | -2.13% | 80.9만 |
|---|
| 2026.01.13 | ₩313,500 | ₩354,000 | ₩312,000 | ₩352,500 | +12.44% | 243.6만 |
|---|
| 2026.01.12 | ₩302,000 | ₩310,500 | ₩301,500 | ₩309,500 | +2.48% | 44.8만 |
|---|
| 2026.01.09 | ₩302,000 | ₩304,000 | ₩298,000 | ₩304,000 | +0.66% | 33.8만 |
|---|
| 2026.01.08 | ₩305,500 | ₩306,500 | ₩300,500 | ₩300,500 | -1.64% | 44.4만 |
|---|
| 2026.01.07 | ₩305,500 | ₩313,000 | ₩303,000 | ₩308,000 | +0.82% | 49.6만 |
|---|
| 2026.01.06 | ₩305,500 | ₩306,500 | ₩301,500 | ₩304,000 | -0.49% | 30.4만 |
|---|
| 2026.01.05 | ₩297,500 | ₩308,000 | ₩297,000 | ₩302,500 | +1.68% | 37.2만 |
|---|
| 2026.01.02 | ₩305,500 | ₩307,000 | ₩297,000 | ₩297,500 | -2.62% | 42.4만 |
|---|
| 2025.12.30 | ₩309,500 | ₩310,500 | ₩303,500 | ₩305,000 | -1.45% | 26.4만 |
|---|
| 2025.12.29 | ₩306,000 | ₩315,500 | ₩304,000 | ₩314,000 | +2.61% | 25.2만 |
|---|
| 2025.12.26 | ₩314,000 | ₩315,000 | ₩307,000 | ₩308,000 | -1.91% | 24.7만 |
|---|
| 2025.12.24 | ₩306,000 | ₩319,500 | ₩305,000 | ₩314,000 | +2.61% | 43.1만 |
|---|
| 2025.12.23 | ₩305,500 | ₩306,500 | ₩303,000 | ₩304,000 | -0.49% | 15.1만 |
|---|
| 2025.12.22 | ₩304,500 | ₩307,000 | ₩302,000 | ₩305,000 | +0.16% | 17.8만 |
|---|
| 2025.12.19 | ₩306,000 | ₩307,000 | ₩295,000 | ₩302,500 | -1.14% | 39만 |
|---|
| 2025.12.18 | ₩307,500 | ₩307,500 | ₩302,500 | ₩303,000 | -1.46% | 26.6만 |
|---|
| 2025.12.17 | ₩311,000 | ₩318,500 | ₩308,000 | ₩313,500 | +0.80% | 24.6만 |
|---|
| 2025.12.16 | ₩319,000 | ₩319,000 | ₩306,500 | ₩308,000 | -3.45% | 35.7만 |
|---|
| 2025.12.15 | ₩315,500 | ₩322,000 | ₩314,500 | ₩318,000 | +0.79% | 25.4만 |
|---|
| 2025.12.12 | ₩311,000 | ₩323,000 | ₩310,500 | ₩319,500 | +2.73% | 42.6만 |
|---|
| 2025.12.11 | ₩316,500 | ₩317,500 | ₩308,000 | ₩308,000 | -2.69% | 34.3만 |
|---|
| 2025.12.10 | ₩318,000 | ₩321,000 | ₩313,000 | ₩314,500 | -1.10% | 23.1만 |
|---|
| 2025.12.09 | ₩316,000 | ₩318,000 | ₩311,000 | ₩315,000 | -0.32% | 23.8만 |
|---|
| 2025.12.08 | ₩312,000 | ₩320,000 | ₩310,000 | ₩319,000 | +2.24% | 30.5만 |
|---|
| 2025.12.05 | ₩305,000 | ₩311,500 | ₩304,000 | ₩311,000 | +1.97% | 22.7만 |
|---|
| 2025.12.04 | ₩308,500 | ₩308,500 | ₩304,000 | ₩306,500 | -0.65% | 17만 |
|---|
| 2025.12.03 | ₩310,000 | ₩310,500 | ₩307,000 | ₩308,500 | -0.48% | 16.4만 |
|---|
| 2025.12.02 | ₩310,000 | ₩311,500 | ₩307,000 | ₩309,000 | -0.32% | 14.4만 |
|---|
| 2025.12.01 | ₩311,000 | ₩314,500 | ₩307,000 | ₩309,000 | -0.64% | 14.6만 |
|---|
| 2025.11.28 | ₩314,500 | ₩315,000 | ₩307,000 | ₩309,500 | -1.59% | 21.1만 |
|---|
| 2025.11.27 | ₩315,500 | ₩318,000 | ₩311,000 | ₩313,000 | -0.79% | 18.8만 |
|---|
| 2025.11.26 | ₩305,500 | ₩318,500 | ₩304,000 | ₩317,500 | +3.93% | 38.3만 |
|---|
| 2025.11.25 | ₩305,500 | ₩307,000 | ₩299,500 | ₩301,000 | -1.47% | 16.8만 |
|---|
| 2025.11.24 | ₩312,500 | ₩312,500 | ₩300,500 | ₩302,500 | -3.20% | 47.8만 |
|---|
| 2025.11.21 | ₩311,000 | ₩313,500 | ₩308,000 | ₩310,500 | -0.16% | 28.3만 |
|---|
| 2025.11.20 | ₩318,500 | ₩329,500 | ₩314,500 | ₩321,500 | +0.94% | 48.1만 |
|---|
| 2025.11.19 | ₩316,000 | ₩322,500 | ₩309,500 | ₩313,500 | -0.79% | 36만 |
|---|
| 2025.11.18 | ₩319,000 | ₩321,000 | ₩312,500 | ₩312,500 | -2.04% | 32.4만 |
|---|
| 2025.11.17 | ₩317,500 | ₩317,500 | ₩311,000 | ₩314,500 | -0.94% | 19만 |
|---|
| 2025.11.14 | ₩317,000 | ₩325,500 | ₩313,000 | ₩314,000 | -0.95% | 29.5만 |
|---|
| 2025.11.13 | ₩320,000 | ₩328,000 | ₩318,000 | ₩321,500 | +0.47% | 63.3만 |
|---|
| 2025.11.12 | ₩305,000 | ₩323,000 | ₩304,500 | ₩318,500 | +4.43% | 70.6만 |
|---|
| 2025.11.11 | ₩304,000 | ₩310,500 | ₩300,000 | ₩303,000 | -0.33% | 27.2만 |
|---|
| 2025.11.10 | ₩300,000 | ₩305,500 | ₩298,250 | ₩303,500 | +1.17% | 20.2만 |
|---|
| 2025.11.07 | ₩301,000 | ₩306,000 | ₩295,000 | ₩299,000 | -0.66% | 23.5만 |
|---|
| 2025.11.06 | ₩307,000 | ₩310,000 | ₩301,000 | ₩305,000 | -0.65% | 23.4만 |
|---|
| 2025.11.05 | ₩310,000 | ₩311,000 | ₩295,000 | ₩305,500 | -1.45% | 44만 |
|---|
| 2025.11.04 | ₩317,000 | ₩321,000 | ₩312,000 | ₩312,500 | -1.42% | 30.4만 |
|---|
| 2025.11.03 | ₩312,000 | ₩313,000 | ₩306,000 | ₩311,500 | -0.16% | 40.3만 |
|---|
| 2025.10.31 | ₩312,500 | ₩318,000 | ₩310,000 | ₩310,500 | -0.64% | 46.1만 |
|---|
| 2025.10.30 | ₩326,000 | ₩330,000 | ₩316,000 | ₩319,500 | -1.99% | 57.9만 |
|---|
| 2025.10.29 | ₩324,000 | ₩331,500 | ₩321,000 | ₩327,000 | +0.93% | 49.6만 |
|---|
| 2025.10.28 | ₩319,000 | ₩323,000 | ₩314,000 | ₩322,000 | +0.94% | 39.5만 |
|---|
| 2025.10.27 | ₩329,000 | ₩329,500 | ₩313,000 | ₩320,000 | -2.74% | 64.5만 |
|---|
| 2025.10.24 | ₩311,500 | ₩327,500 | ₩310,000 | ₩325,500 | +4.49% | 64.4만 |
|---|
| 2025.10.23 | ₩315,000 | ₩315,500 | ₩305,000 | ₩308,000 | -2.22% | 55.8만 |
|---|
| 2025.10.22 | ₩296,500 | ₩308,500 | ₩295,000 | ₩307,500 | +3.71% | 58만 |
|---|
| 2025.10.21 | ₩298,000 | ₩302,500 | ₩293,500 | ₩295,000 | -1.01% | 41만 |
|---|
| 2025.10.20 | ₩295,000 | ₩295,500 | ₩288,000 | ₩294,500 | -0.17% | 33.2만 |
|---|
| 2025.10.17 | ₩285,500 | ₩300,000 | ₩283,000 | ₩293,000 | +2.63% | 71.1만 |
|---|
| 2025.10.16 | ₩279,000 | ₩286,500 | ₩278,500 | ₩286,500 | +2.69% | 38.1만 |
|---|
| 2025.10.15 | ₩278,500 | ₩279,500 | ₩275,000 | ₩278,500 | 0.00% | 24.7만 |
|---|
| 2025.10.14 | ₩268,500 | ₩278,500 | ₩267,500 | ₩278,000 | +3.54% | 44.1만 |
|---|
| 2025.10.13 | ₩259,500 | ₩273,000 | ₩259,500 | ₩272,500 | +5.01% | 36.6만 |
|---|
| 2025.10.10 | ₩265,500 | ₩266,000 | ₩258,500 | ₩263,000 | -0.94% | 47.1만 |
|---|