시장 데이터를 불러오는 중
전체 종목
한국특강 과거 주가
007280.KS · KOSPI
주요 제품·사업: 철강압연제품(앵글,이형형강,평철,환봉) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007280.KS · KOSPI
주요 제품·사업: 철강압연제품(앵글,이형형강,평철,환봉) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,440 | ₩2,440 | ₩2,250 | ₩2,260 | -7.38% | 1.3만 |
| 2026.10.08 | ₩2,315 | ₩2,535 | ₩2,250 | ₩2,345 | +1.30% | 4.3만 |
| 2026.10.07 | ₩2,450 | ₩2,455 | ₩2,265 | ₩2,265 | -7.55% | 4.4만 |
| 2026.10.06 | ₩2,300 | ₩2,300 | ₩2,275 | ₩2,290 | -0.43% | 5.9천 |
| 2026.10.02 | ₩2,335 | ₩2,335 | ₩2,210 | ₩2,275 | -2.57% | 1만 |
| 2026.10.01 | ₩2,345 | ₩2,345 | ₩2,215 | ₩2,255 | -3.84% | 1.2만 |
| 2026.09.30 | ₩2,330 | ₩2,330 | ₩2,190 | ₩2,240 | -3.86% | 1.8만 |
| 2026.09.29 | ₩2,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,205 |
| ₩2,260 |
| -2.80% |
| 1.1만 |
| 2026.09.28 | ₩2,250 | ₩2,300 | ₩2,200 | ₩2,250 | 0.00% | 3.9천 |
|---|
| 2026.09.23 | ₩2,320 | ₩2,320 | ₩2,200 | ₩2,230 | -3.88% | 2.9만 |
|---|
| 2026.09.22 | ₩2,350 | ₩2,350 | ₩2,270 | ₩2,300 | -2.13% | 5천 |
|---|
| 2026.09.21 | ₩2,445 | ₩2,445 | ₩2,300 | ₩2,350 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩2,425 | ₩2,480 | ₩2,295 | ₩2,400 | -1.03% | 5.7천 |
|---|
| 2026.09.17 | ₩2,340 | ₩2,410 | ₩2,305 | ₩2,310 | -1.28% | 4.4천 |
|---|
| 2026.09.16 | ₩2,315 | ₩2,395 | ₩2,275 | ₩2,310 | -0.22% | 4.5천 |
|---|
| 2026.09.15 | ₩2,395 | ₩2,395 | ₩2,270 | ₩2,315 | -3.34% | 2만 |
|---|
| 2026.09.14 | ₩2,430 | ₩2,430 | ₩2,335 | ₩2,345 | -3.50% | 9.9천 |
|---|
| 2026.09.11 | ₩2,400 | ₩2,450 | ₩2,360 | ₩2,405 | +0.21% | 1.2만 |
|---|
| 2026.09.10 | ₩2,380 | ₩2,540 | ₩2,290 | ₩2,405 | +1.05% | 7.3만 |
|---|
| 2026.09.09 | ₩2,435 | ₩2,435 | ₩2,310 | ₩2,355 | -3.29% | 8.2천 |
|---|
| 2026.09.08 | ₩2,320 | ₩2,445 | ₩2,255 | ₩2,350 | +1.29% | 1.7만 |
|---|
| 2026.09.07 | ₩2,350 | ₩2,350 | ₩2,310 | ₩2,320 | -1.28% | 3.7천 |
|---|
| 2026.09.04 | ₩2,380 | ₩2,390 | ₩2,310 | ₩2,320 | -2.52% | 1.5만 |
|---|
| 2026.09.03 | ₩2,395 | ₩2,415 | ₩2,340 | ₩2,365 | -1.25% | 1.2만 |
|---|
| 2026.09.02 | ₩2,395 | ₩2,440 | ₩2,325 | ₩2,395 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩2,310 | ₩2,360 | ₩2,310 | ₩2,360 | +2.16% | 5.7천 |
|---|
| 2026.08.31 | ₩2,250 | ₩2,340 | ₩2,235 | ₩2,325 | +3.33% | 6.5천 |
|---|
| 2026.08.28 | ₩2,385 | ₩2,440 | ₩2,305 | ₩2,310 | -3.14% | 8.8천 |
|---|
| 2026.08.27 | ₩2,350 | ₩2,395 | ₩2,330 | ₩2,380 | +1.28% | 1.7만 |
|---|
| 2026.08.26 | ₩2,355 | ₩2,490 | ₩2,340 | ₩2,350 | -0.21% | 3.4만 |
|---|
| 2026.08.25 | ₩2,265 | ₩2,410 | ₩2,250 | ₩2,355 | +3.97% | 5.6만 |
|---|
| 2026.08.24 | ₩2,400 | ₩2,425 | ₩2,260 | ₩2,265 | -5.63% | 3.8만 |
|---|
| 2026.08.21 | ₩2,370 | ₩2,505 | ₩2,315 | ₩2,400 | +1.27% | 3.3만 |
|---|
| 2026.08.20 | ₩2,330 | ₩2,495 | ₩2,290 | ₩2,390 | +2.58% | 4.3만 |
|---|
| 2026.08.19 | ₩2,315 | ₩2,450 | ₩2,230 | ₩2,400 | +3.67% | 8.2만 |
|---|
| 2026.08.18 | ₩2,295 | ₩2,310 | ₩2,200 | ₩2,225 | -3.05% | 3.4만 |
|---|
| 2026.08.14 | ₩2,300 | ₩2,310 | ₩2,205 | ₩2,295 | -0.22% | 2.7만 |
|---|
| 2026.08.13 | ₩2,280 | ₩2,280 | ₩2,165 | ₩2,240 | -1.75% | 2.3만 |
|---|
| 2026.08.12 | ₩2,145 | ₩2,360 | ₩2,080 | ₩2,280 | +6.29% | 11.5만 |
|---|
| 2026.08.11 | ₩2,000 | ₩2,180 | ₩2,000 | ₩2,145 | +7.25% | 9.7만 |
|---|
| 2026.08.10 | ₩1,928 | ₩2,140 | ₩1,901 | ₩2,000 | +3.73% | 25.5만 |
|---|
| 2026.08.07 | ₩1,863 | ₩2,270 | ₩1,863 | ₩1,918 | +2.95% | 69.6만 |
|---|
| 2026.08.06 | ₩1,863 | ₩1,863 | ₩1,813 | ₩1,847 | -0.86% | 1만 |
|---|
| 2026.08.05 | ₩1,810 | ₩1,848 | ₩1,810 | ₩1,825 | +0.83% | 8.3천 |
|---|
| 2026.08.04 | ₩1,863 | ₩1,864 | ₩1,783 | ₩1,810 | -2.84% | 1.4만 |
|---|
| 2026.08.03 | ₩1,807 | ₩1,835 | ₩1,762 | ₩1,783 | -1.33% | 2.1만 |
|---|
| 2026.07.31 | ₩1,853 | ₩1,853 | ₩1,772 | ₩1,807 | -2.48% | 2.9만 |
|---|
| 2026.07.30 | ₩1,738 | ₩1,900 | ₩1,701 | ₩1,853 | +6.62% | 4만 |
|---|
| 2026.07.29 | ₩1,899 | ₩1,899 | ₩1,693 | ₩1,753 | -7.69% | 3.1만 |
|---|
| 2026.07.28 | ₩1,915 | ₩1,950 | ₩1,811 | ₩1,822 | -4.86% | 2.8만 |
|---|
| 2026.07.27 | ₩1,920 | ₩1,921 | ₩1,882 | ₩1,910 | -0.52% | 203.5만 |
|---|
| 2026.07.24 | ₩1,981 | ₩1,981 | ₩1,885 | ₩1,920 | -3.08% | 1.8만 |
|---|
| 2026.07.23 | ₩1,920 | ₩1,955 | ₩1,905 | ₩1,942 | +1.15% | 1.7만 |
|---|
| 2026.07.22 | ₩1,945 | ₩1,945 | ₩1,885 | ₩1,896 | -2.52% | 1.2만 |
|---|
| 2026.07.21 | ₩1,925 | ₩1,925 | ₩1,872 | ₩1,893 | -1.66% | 8.9천 |
|---|
| 2026.07.20 | ₩1,924 | ₩1,943 | ₩1,876 | ₩1,892 | -1.66% | 2.8만 |
|---|
| 2026.07.16 | ₩1,918 | ₩1,960 | ₩1,915 | ₩1,940 | +1.15% | 1.5만 |
|---|
| 2026.07.15 | ₩1,909 | ₩2,030 | ₩1,909 | ₩1,934 | +1.31% | 2.4만 |
|---|
| 2026.07.14 | ₩1,939 | ₩1,944 | ₩1,874 | ₩1,909 | -1.55% | 5.9만 |
|---|
| 2026.07.13 | ₩2,030 | ₩2,050 | ₩1,926 | ₩1,938 | -4.53% | 3.2만 |
|---|
| 2026.07.10 | ₩1,981 | ₩2,005 | ₩1,936 | ₩1,997 | +0.81% | 2.3만 |
|---|
| 2026.07.09 | ₩1,944 | ₩1,976 | ₩1,899 | ₩1,930 | -0.72% | 2.9만 |
|---|
| 2026.07.08 | ₩1,991 | ₩2,070 | ₩1,938 | ₩1,944 | -2.36% | 3.7만 |
|---|
| 2026.07.07 | ₩2,040 | ₩2,040 | ₩1,963 | ₩1,990 | -2.45% | 3.9만 |
|---|
| 2026.07.06 | ₩2,085 | ₩2,090 | ₩2,005 | ₩2,035 | -2.40% | 1.5만 |
|---|
| 2026.07.03 | ₩2,065 | ₩2,075 | ₩2,015 | ₩2,025 | -1.94% | 2.6만 |
|---|
| 2026.07.02 | ₩2,080 | ₩2,115 | ₩2,020 | ₩2,065 | -0.72% | 1.6만 |
|---|
| 2026.07.01 | ₩2,215 | ₩2,215 | ₩2,060 | ₩2,080 | -6.09% | 1.3만 |
|---|
| 2026.06.30 | ₩2,100 | ₩2,240 | ₩2,025 | ₩2,160 | +2.86% | 2.7만 |
|---|
| 2026.06.29 | ₩1,914 | ₩2,090 | ₩1,914 | ₩2,070 | +8.15% | 1.9만 |
|---|
| 2026.06.26 | ₩2,100 | ₩2,105 | ₩1,929 | ₩1,930 | -8.10% | 4.6만 |
|---|
| 2026.06.25 | ₩2,025 | ₩2,090 | ₩2,005 | ₩2,025 | 0.00% | 7.2천 |
|---|
| 2026.06.24 | ₩2,000 | ₩2,075 | ₩1,961 | ₩2,010 | +0.50% | 3.3만 |
|---|
| 2026.06.23 | ₩2,050 | ₩2,140 | ₩1,991 | ₩2,000 | -2.44% | 3.5만 |
|---|
| 2026.06.22 | ₩2,045 | ₩2,090 | ₩2,040 | ₩2,050 | +0.24% | 2.6만 |
|---|
| 2026.06.19 | ₩2,075 | ₩2,090 | ₩2,015 | ₩2,045 | -1.45% | 2.2만 |
|---|
| 2026.06.18 | ₩2,195 | ₩2,210 | ₩2,090 | ₩2,090 | -4.78% | 3.2만 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,290 | ₩2,190 | ₩2,195 | -2.01% | 1.5만 |
|---|
| 2026.06.16 | ₩2,300 | ₩2,300 | ₩2,180 | ₩2,240 | -2.61% | 2.7만 |
|---|
| 2026.06.15 | ₩2,275 | ₩2,300 | ₩2,180 | ₩2,260 | -0.66% | 2.2만 |
|---|
| 2026.06.12 | ₩2,155 | ₩2,255 | ₩2,095 | ₩2,180 | +1.16% | 3.6만 |
|---|
| 2026.06.11 | ₩2,180 | ₩2,210 | ₩2,035 | ₩2,140 | -1.83% | 2.4만 |
|---|
| 2026.06.10 | ₩2,180 | ₩2,245 | ₩2,015 | ₩2,180 | 0.00% | 2.9만 |
|---|
| 2026.06.09 | ₩2,225 | ₩2,300 | ₩2,095 | ₩2,180 | -2.02% | 4.6만 |
|---|
| 2026.06.08 | ₩2,270 | ₩2,270 | ₩2,070 | ₩2,080 | -8.37% | 6.1만 |
|---|
| 2026.06.05 | ₩2,200 | ₩2,300 | ₩2,100 | ₩2,285 | +3.86% | 5.4만 |
|---|
| 2026.06.04 | ₩2,145 | ₩2,290 | ₩2,090 | ₩2,160 | +0.70% | 3.9만 |
|---|
| 2026.06.02 | ₩2,270 | ₩2,270 | ₩2,075 | ₩2,135 | -5.95% | 4.2만 |
|---|
| 2026.06.01 | ₩2,380 | ₩2,460 | ₩2,140 | ₩2,145 | -9.87% | 13.5만 |
|---|
| 2026.05.29 | ₩2,565 | ₩2,585 | ₩2,310 | ₩2,375 | -7.41% | 10.5만 |
|---|
| 2026.05.28 | ₩2,590 | ₩2,610 | ₩2,450 | ₩2,495 | -3.67% | 4.4만 |
|---|
| 2026.05.27 | ₩2,585 | ₩2,640 | ₩2,505 | ₩2,590 | +0.19% | 5.7만 |
|---|
| 2026.05.26 | ₩2,440 | ₩2,610 | ₩2,440 | ₩2,550 | +4.51% | 4.8만 |
|---|
| 2026.05.22 | ₩2,400 | ₩2,500 | ₩2,400 | ₩2,455 | +2.29% | 1.3만 |
|---|
| 2026.05.21 | ₩2,490 | ₩2,625 | ₩2,385 | ₩2,390 | -4.02% | 4만 |
|---|
| 2026.05.20 | ₩2,460 | ₩2,460 | ₩2,370 | ₩2,425 | -1.42% | 2.2만 |
|---|
| 2026.05.19 | ₩2,600 | ₩2,600 | ₩2,440 | ₩2,445 | -5.96% | 3.8만 |
|---|
| 2026.05.18 | ₩2,475 | ₩2,600 | ₩2,460 | ₩2,560 | +3.43% | 3.8만 |
|---|
| 2026.05.15 | ₩2,620 | ₩2,705 | ₩2,525 | ₩2,535 | -3.24% | 2.8만 |
|---|
| 2026.05.14 | ₩2,480 | ₩2,605 | ₩2,470 | ₩2,580 | +4.03% | 6만 |
|---|
| 2026.05.13 | ₩2,555 | ₩2,700 | ₩2,400 | ₩2,480 | -2.94% | 13.6만 |
|---|
| 2026.05.12 | ₩2,720 | ₩2,765 | ₩2,600 | ₩2,600 | -4.41% | 8.3만 |
|---|
| 2026.05.11 | ₩2,750 | ₩2,865 | ₩2,675 | ₩2,740 | -0.36% | 9.2만 |
|---|
| 2026.05.08 | ₩2,965 | ₩2,965 | ₩2,760 | ₩2,775 | -6.41% | 9.1만 |
|---|
| 2026.05.07 | ₩3,200 | ₩3,220 | ₩2,605 | ₩2,990 | -6.56% | 22.9만 |
|---|
| 2026.05.06 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,048 | ₩3,048 | ₩3,048 | ₩3,048 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,090 | ₩3,090 | ₩2,992 | ₩3,048 | -1.36% | 9만 |
|---|
| 2026.04.13 | ₩3,014 | ₩3,032 | ₩2,986 | ₩3,010 | -0.13% | 9.9만 |
|---|
| 2026.04.10 | ₩2,982 | ₩3,096 | ₩2,982 | ₩3,032 | +1.68% | 6.8만 |
|---|
| 2026.04.09 | ₩2,924 | ₩3,072 | ₩2,916 | ₩2,980 | +1.92% | 8.9만 |
|---|
| 2026.04.08 | ₩2,926 | ₩2,988 | ₩2,908 | ₩2,924 | -0.07% | 8만 |
|---|
| 2026.04.07 | ₩2,884 | ₩2,958 | ₩2,878 | ₩2,926 | +1.46% | 4.6만 |
|---|
| 2026.04.06 | ₩2,920 | ₩2,920 | ₩2,872 | ₩2,904 | -0.55% | 1.3만 |
|---|
| 2026.04.03 | ₩2,846 | ₩2,932 | ₩2,846 | ₩2,890 | +1.55% | 4.1만 |
|---|
| 2026.04.02 | ₩2,910 | ₩2,910 | ₩2,804 | ₩2,820 | -3.09% | 2.5만 |
|---|
| 2026.04.01 | ₩2,878 | ₩2,950 | ₩2,836 | ₩2,870 | -0.28% | 5.5만 |
|---|
| 2026.03.31 | ₩2,948 | ₩2,958 | ₩2,830 | ₩2,850 | -3.32% | 5.8만 |
|---|
| 2026.03.30 | ₩2,804 | ₩2,910 | ₩2,790 | ₩2,906 | +3.64% | 3.1만 |
|---|
| 2026.03.27 | ₩2,876 | ₩2,944 | ₩2,850 | ₩2,882 | +0.21% | 7.6만 |
|---|
| 2026.03.26 | ₩2,914 | ₩2,914 | ₩2,816 | ₩2,886 | -0.96% | 3.1만 |
|---|
| 2026.03.25 | ₩2,922 | ₩2,922 | ₩2,788 | ₩2,842 | -2.74% | 4.2만 |
|---|
| 2026.03.24 | ₩2,874 | ₩2,994 | ₩2,796 | ₩2,874 | 0.00% | 12.8만 |
|---|
| 2026.03.23 | ₩2,820 | ₩3,556 | ₩2,740 | ₩2,818 | -0.07% | 88만 |
|---|
| 2026.03.20 | ₩2,796 | ₩2,796 | ₩2,726 | ₩2,738 | -2.07% | 2.9만 |
|---|
| 2026.03.19 | ₩2,796 | ₩2,796 | ₩2,722 | ₩2,740 | -2.00% | 1.1만 |
|---|
| 2026.03.18 | ₩2,800 | ₩2,800 | ₩2,748 | ₩2,750 | -1.79% | 2.3만 |
|---|
| 2026.03.17 | ₩2,800 | ₩2,816 | ₩2,786 | ₩2,802 | +0.07% | 1.8만 |
|---|
| 2026.03.16 | ₩2,792 | ₩2,816 | ₩2,774 | ₩2,792 | 0.00% | 7.7천 |
|---|
| 2026.03.13 | ₩2,806 | ₩2,806 | ₩2,738 | ₩2,792 | -0.50% | 1.1만 |
|---|
| 2026.03.12 | ₩2,720 | ₩2,810 | ₩2,720 | ₩2,764 | +1.62% | 2.2만 |
|---|
| 2026.03.11 | ₩2,740 | ₩2,804 | ₩2,680 | ₩2,730 | -0.36% | 3.6만 |
|---|
| 2026.03.10 | ₩2,664 | ₩2,824 | ₩2,646 | ₩2,680 | +0.60% | 1.7만 |
|---|
| 2026.03.09 | ₩2,698 | ₩2,698 | ₩2,620 | ₩2,664 | -1.26% | 1.9만 |
|---|
| 2026.03.06 | ₩2,682 | ₩2,698 | ₩2,628 | ₩2,698 | +0.60% | 1.1만 |
|---|
| 2026.03.05 | ₩2,568 | ₩2,694 | ₩2,568 | ₩2,682 | +4.44% | 1.5만 |
|---|
| 2026.03.04 | ₩2,718 | ₩2,718 | ₩2,496 | ₩2,566 | -5.59% | 5.2만 |
|---|
| 2026.03.03 | ₩2,774 | ₩2,836 | ₩2,716 | ₩2,718 | -2.02% | 3.4만 |
|---|
| 2026.02.27 | ₩2,800 | ₩2,800 | ₩2,742 | ₩2,774 | -0.93% | 2.9만 |
|---|
| 2026.02.26 | ₩2,838 | ₩2,838 | ₩2,750 | ₩2,750 | -3.10% | 2.7만 |
|---|
| 2026.02.25 | ₩2,840 | ₩2,880 | ₩2,806 | ₩2,808 | -1.13% | 1.5만 |
|---|
| 2026.02.24 | ₩2,778 | ₩2,834 | ₩2,764 | ₩2,834 | +2.02% | 3.2만 |
|---|
| 2026.02.23 | ₩2,796 | ₩2,796 | ₩2,762 | ₩2,778 | -0.64% | 1.9만 |
|---|
| 2026.02.20 | ₩2,796 | ₩2,796 | ₩2,770 | ₩2,770 | -0.93% | 2.3만 |
|---|
| 2026.02.19 | ₩2,776 | ₩2,830 | ₩2,746 | ₩2,770 | -0.22% | 5.4만 |
|---|
| 2026.02.13 | ₩2,740 | ₩2,778 | ₩2,708 | ₩2,776 | +1.31% | 2만 |
|---|
| 2026.02.12 | ₩2,778 | ₩2,778 | ₩2,746 | ₩2,748 | -1.08% | 1.8만 |
|---|
| 2026.02.11 | ₩2,718 | ₩2,770 | ₩2,718 | ₩2,760 | +1.55% | 1.6만 |
|---|
| 2026.02.10 | ₩2,692 | ₩2,752 | ₩2,680 | ₩2,726 | +1.26% | 5.2만 |
|---|
| 2026.02.09 | ₩2,686 | ₩2,704 | ₩2,656 | ₩2,692 | +0.22% | 3.8만 |
|---|
| 2026.02.06 | ₩2,706 | ₩2,716 | ₩2,648 | ₩2,686 | -0.74% | 2.6만 |
|---|
| 2026.02.05 | ₩2,704 | ₩2,732 | ₩2,696 | ₩2,700 | -0.15% | 1.5만 |
|---|
| 2026.02.04 | ₩2,704 | ₩2,738 | ₩2,700 | ₩2,724 | +0.74% | 2.8만 |
|---|
| 2026.02.03 | ₩2,740 | ₩2,740 | ₩2,682 | ₩2,704 | -1.31% | 3.9만 |
|---|
| 2026.02.02 | ₩2,740 | ₩2,750 | ₩2,670 | ₩2,710 | -1.09% | 3.4만 |
|---|
| 2026.01.30 | ₩2,796 | ₩2,800 | ₩2,712 | ₩2,740 | -2.00% | 3.4만 |
|---|
| 2026.01.29 | ₩2,784 | ₩2,784 | ₩2,736 | ₩2,762 | -0.79% | 3.6만 |
|---|
| 2026.01.28 | ₩2,794 | ₩2,796 | ₩2,748 | ₩2,784 | -0.36% | 7.5만 |
|---|
| 2026.01.27 | ₩2,814 | ₩2,814 | ₩2,776 | ₩2,794 | -0.71% | 1.5만 |
|---|
| 2026.01.26 | ₩2,776 | ₩2,814 | ₩2,770 | ₩2,798 | +0.79% | 1.1만 |
|---|
| 2026.01.23 | ₩2,786 | ₩2,796 | ₩2,742 | ₩2,776 | -0.36% | 1.7만 |
|---|
| 2026.01.22 | ₩2,714 | ₩2,770 | ₩2,702 | ₩2,760 | +1.69% | 7.1만 |
|---|
| 2026.01.21 | ₩2,774 | ₩2,774 | ₩2,740 | ₩2,740 | -1.23% | 2.8만 |
|---|
| 2026.01.20 | ₩2,802 | ₩2,870 | ₩2,754 | ₩2,764 | -1.36% | 9.1만 |
|---|
| 2026.01.19 | ₩2,822 | ₩2,920 | ₩2,802 | ₩2,802 | -0.71% | 4만 |
|---|
| 2026.01.16 | ₩2,810 | ₩2,894 | ₩2,810 | ₩2,846 | +1.28% | 1.8만 |
|---|
| 2026.01.15 | ₩2,858 | ₩2,896 | ₩2,832 | ₩2,840 | -0.63% | 1.5만 |
|---|
| 2026.01.14 | ₩2,856 | ₩2,882 | ₩2,844 | ₩2,858 | +0.07% | 2.6만 |
|---|
| 2026.01.13 | ₩2,858 | ₩2,888 | ₩2,726 | ₩2,854 | -0.14% | 6.2만 |
|---|
| 2026.01.12 | ₩2,802 | ₩2,880 | ₩2,802 | ₩2,852 | +1.78% | 1.8만 |
|---|
| 2026.01.09 | ₩2,776 | ₩2,818 | ₩2,740 | ₩2,802 | +0.94% | 3만 |
|---|
| 2026.01.08 | ₩2,788 | ₩2,830 | ₩2,698 | ₩2,776 | -0.43% | 7.4만 |
|---|
| 2026.01.07 | ₩2,890 | ₩2,890 | ₩2,690 | ₩2,782 | -3.74% | 5.4만 |
|---|
| 2026.01.06 | ₩2,924 | ₩2,924 | ₩2,860 | ₩2,860 | -2.19% | 2.2만 |
|---|
| 2026.01.05 | ₩2,940 | ₩2,962 | ₩2,850 | ₩2,924 | -0.54% | 4.5만 |
|---|
| 2026.01.02 | ₩2,966 | ₩2,966 | ₩2,898 | ₩2,898 | -2.29% | 3.8만 |
|---|
| 2025.12.30 | ₩2,962 | ₩2,970 | ₩2,942 | ₩2,950 | -0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩2,998 | ₩3,000 | ₩2,934 | ₩2,960 | -1.27% | 2.8만 |
|---|
| 2025.12.26 | ₩3,002 | ₩3,002 | ₩2,956 | ₩2,966 | -1.20% | 1만 |
|---|
| 2025.12.24 | ₩3,000 | ₩3,010 | ₩2,964 | ₩2,964 | -1.20% | 3.8천 |
|---|
| 2025.12.23 | ₩2,972 | ₩3,010 | ₩2,962 | ₩2,984 | +0.40% | 1.8만 |
|---|
| 2025.12.22 | ₩2,980 | ₩3,078 | ₩2,966 | ₩2,992 | +0.40% | 1.8만 |
|---|
| 2025.12.19 | ₩2,994 | ₩3,010 | ₩2,986 | ₩2,990 | -0.13% | 1만 |
|---|
| 2025.12.18 | ₩2,966 | ₩3,060 | ₩2,960 | ₩2,998 | +1.08% | 1만 |
|---|
| 2025.12.17 | ₩2,968 | ₩3,000 | ₩2,968 | ₩2,988 | +0.67% | 8.4천 |
|---|
| 2025.12.16 | ₩3,114 | ₩3,114 | ₩2,960 | ₩2,968 | -4.69% | 3.8만 |
|---|
| 2025.12.15 | ₩2,994 | ₩3,022 | ₩2,992 | ₩3,014 | +0.67% | 1.1만 |
|---|
| 2025.12.12 | ₩3,020 | ₩3,072 | ₩2,970 | ₩2,994 | -0.86% | 1.6만 |
|---|
| 2025.12.11 | ₩3,006 | ₩3,046 | ₩2,964 | ₩3,004 | -0.07% | 2.9만 |
|---|
| 2025.12.10 | ₩2,922 | ₩3,000 | ₩2,898 | ₩2,998 | +2.60% | 2.4만 |
|---|
| 2025.12.09 | ₩2,888 | ₩2,928 | ₩2,864 | ₩2,922 | +1.18% | 1.4만 |
|---|
| 2025.12.08 | ₩2,930 | ₩3,000 | ₩2,860 | ₩2,888 | -1.43% | 3.2만 |
|---|
| 2025.12.05 | ₩2,922 | ₩2,936 | ₩2,876 | ₩2,900 | -0.75% | 4만 |
|---|
| 2025.12.04 | ₩2,936 | ₩2,936 | ₩2,900 | ₩2,906 | -1.02% | 8.8천 |
|---|
| 2025.12.03 | ₩3,022 | ₩3,064 | ₩2,912 | ₩2,912 | -3.64% | 5.4만 |
|---|
| 2025.12.02 | ₩2,992 | ₩2,992 | ₩2,934 | ₩2,970 | -0.74% | 7.1천 |
|---|
| 2025.12.01 | ₩3,012 | ₩3,018 | ₩2,934 | ₩2,934 | -2.59% | 3.8만 |
|---|
| 2025.11.28 | ₩3,036 | ₩3,036 | ₩2,962 | ₩2,962 | -2.44% | 3.1만 |
|---|
| 2025.11.27 | ₩3,068 | ₩3,070 | ₩2,996 | ₩3,004 | -2.09% | 2.7만 |
|---|
| 2025.11.26 | ₩3,056 | ₩3,192 | ₩3,012 | ₩3,048 | -0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩3,062 | ₩3,140 | ₩2,976 | ₩3,056 | -0.20% | 1.9만 |
|---|
| 2025.11.24 | ₩3,104 | ₩3,200 | ₩3,058 | ₩3,058 | -1.48% | 1.5만 |
|---|
| 2025.11.21 | ₩3,112 | ₩3,240 | ₩3,060 | ₩3,104 | -0.26% | 2.3만 |
|---|
| 2025.11.20 | ₩3,092 | ₩3,320 | ₩3,092 | ₩3,112 | +0.65% | 3.3만 |
|---|
| 2025.11.19 | ₩3,076 | ₩3,260 | ₩3,020 | ₩3,084 | +0.26% | 2.5만 |
|---|
| 2025.11.18 | ₩3,164 | ₩3,194 | ₩3,076 | ₩3,076 | -2.78% | 3.1만 |
|---|
| 2025.11.17 | ₩3,310 | ₩3,310 | ₩3,122 | ₩3,198 | -3.38% | 2.6만 |
|---|
| 2025.11.14 | ₩3,332 | ₩3,398 | ₩3,256 | ₩3,322 | -0.30% | 4.7만 |
|---|
| 2025.11.13 | ₩3,344 | ₩3,430 | ₩3,278 | ₩3,288 | -1.67% | 1.9만 |
|---|
| 2025.11.12 | ₩3,404 | ₩3,404 | ₩3,244 | ₩3,388 | -0.47% | 4만 |
|---|
| 2025.11.11 | ₩3,478 | ₩3,490 | ₩3,324 | ₩3,406 | -2.07% | 6.8만 |
|---|
| 2025.11.10 | ₩3,598 | ₩3,598 | ₩3,408 | ₩3,478 | -3.34% | 4.8만 |
|---|
| 2025.11.07 | ₩3,514 | ₩3,536 | ₩3,400 | ₩3,528 | +0.40% | 8만 |
|---|
| 2025.11.06 | ₩3,282 | ₩3,580 | ₩3,282 | ₩3,514 | +7.07% | 21.8만 |
|---|
| 2025.11.05 | ₩3,280 | ₩3,320 | ₩3,050 | ₩3,286 | +0.18% | 6만 |
|---|
| 2025.11.04 | ₩3,292 | ₩3,292 | ₩3,174 | ₩3,280 | -0.36% | 11.8만 |
|---|
| 2025.11.03 | ₩3,058 | ₩3,236 | ₩3,058 | ₩3,160 | +3.34% | 8.2만 |
|---|
| 2025.10.31 | ₩3,128 | ₩3,128 | ₩3,056 | ₩3,056 | -2.30% | 1.3만 |
|---|
| 2025.10.30 | ₩3,082 | ₩3,106 | ₩3,056 | ₩3,098 | +0.52% | 3.8만 |
|---|
| 2025.10.29 | ₩3,110 | ₩3,110 | ₩3,028 | ₩3,080 | -0.96% | 2.9만 |
|---|
| 2025.10.28 | ₩3,028 | ₩3,092 | ₩2,998 | ₩3,052 | +0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩3,052 | ₩3,052 | ₩3,008 | ₩3,030 | -0.72% | 1.8만 |
|---|
| 2025.10.24 | ₩3,032 | ₩3,114 | ₩2,988 | ₩3,040 | +0.26% | 2.1만 |
|---|
| 2025.10.23 | ₩3,112 | ₩3,112 | ₩3,016 | ₩3,032 | -2.57% | 1.6만 |
|---|
| 2025.10.22 | ₩3,114 | ₩3,114 | ₩3,030 | ₩3,036 | -2.50% | 1.8만 |
|---|
| 2025.10.21 | ₩3,042 | ₩3,134 | ₩3,042 | ₩3,044 | +0.07% | 2.5만 |
|---|
| 2025.10.20 | ₩3,112 | ₩3,150 | ₩2,950 | ₩3,040 | -2.31% | 2.6만 |
|---|
| 2025.10.17 | ₩3,088 | ₩3,206 | ₩3,056 | ₩3,112 | +0.78% | 2만 |
|---|
| 2025.10.16 | ₩3,126 | ₩3,142 | ₩3,080 | ₩3,088 | -1.22% | 1.6만 |
|---|
| 2025.10.15 | ₩3,070 | ₩3,160 | ₩3,070 | ₩3,080 | +0.33% | 1.8만 |
|---|
| 2025.10.14 | ₩3,070 | ₩3,158 | ₩3,034 | ₩3,070 | 0.00% | 1만 |
|---|
| 2025.10.13 | ₩3,148 | ₩3,174 | ₩3,072 | ₩3,094 | -1.72% | 8.9천 |
|---|