시장 데이터를 불러오는 중
전체 종목
문배철강 과거 주가
008420.KS · KOSPI
주요 제품·사업: 철강재중 판재류(후판,박판,무늬강판) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008420.KS · KOSPI
주요 제품·사업: 철강재중 판재류(후판,박판,무늬강판) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,070 | ₩2,075 | ₩2,040 | ₩2,045 | -1.21% | 3.3만 |
| 2026.10.07 | ₩2,110 | ₩2,110 | ₩2,060 | ₩2,065 | -2.13% | 4.3만 |
| 2026.10.06 | ₩2,080 | ₩2,125 | ₩2,080 | ₩2,100 | +0.96% | 2.9만 |
| 2026.10.02 | ₩2,085 | ₩2,110 | ₩2,075 | ₩2,075 | -0.48% | 3.7만 |
| 2026.10.01 | ₩2,250 | ₩2,470 | ₩2,090 | ₩2,090 | -7.11% | 52.6만 |
| 2026.09.30 | ₩2,170 | ₩2,175 | ₩2,070 | ₩2,095 | -3.46% | 22.2만 |
| 2026.09.29 | ₩2,080 | ₩2,090 | ₩2,040 | ₩2,060 | -0.96% | 3.5만 |
| 2026.09.28 | ₩2,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,060 |
| ₩2,085 |
| 0.00% |
| 1.7만 |
| 2026.09.23 | ₩2,110 | ₩2,120 | ₩2,070 | ₩2,070 | -1.90% | 2.6만 |
|---|
| 2026.09.22 | ₩2,110 | ₩2,145 | ₩2,090 | ₩2,110 | 0.00% | 4.4만 |
|---|
| 2026.09.21 | ₩2,195 | ₩2,195 | ₩2,105 | ₩2,105 | -4.10% | 12만 |
|---|
| 2026.09.18 | ₩2,195 | ₩2,215 | ₩2,185 | ₩2,195 | 0.00% | 2.5만 |
|---|
| 2026.09.17 | ₩2,195 | ₩2,200 | ₩2,155 | ₩2,180 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩2,200 | ₩2,200 | ₩2,170 | ₩2,170 | -1.36% | 2만 |
|---|
| 2026.09.15 | ₩2,205 | ₩2,210 | ₩2,185 | ₩2,200 | -0.23% | 2.9만 |
|---|
| 2026.09.14 | ₩2,210 | ₩2,215 | ₩2,180 | ₩2,215 | +0.23% | 3.2만 |
|---|
| 2026.09.11 | ₩2,240 | ₩2,245 | ₩2,205 | ₩2,215 | -1.12% | 5.6만 |
|---|
| 2026.09.10 | ₩2,255 | ₩2,310 | ₩2,215 | ₩2,240 | -0.67% | 17.8만 |
|---|
| 2026.09.09 | ₩2,255 | ₩2,320 | ₩2,230 | ₩2,260 | +0.22% | 21.8만 |
|---|
| 2026.09.08 | ₩2,255 | ₩2,290 | ₩2,225 | ₩2,240 | -0.67% | 18.6만 |
|---|
| 2026.09.07 | ₩2,240 | ₩2,305 | ₩2,200 | ₩2,240 | 0.00% | 17.6만 |
|---|
| 2026.09.04 | ₩2,240 | ₩2,260 | ₩2,210 | ₩2,235 | -0.22% | 15.4만 |
|---|
| 2026.09.03 | ₩2,205 | ₩2,550 | ₩2,200 | ₩2,230 | +1.13% | 147.8만 |
|---|
| 2026.09.02 | ₩2,180 | ₩2,180 | ₩2,140 | ₩2,155 | -1.15% | 3.6만 |
|---|
| 2026.09.01 | ₩2,165 | ₩2,195 | ₩2,150 | ₩2,180 | +0.69% | 2.8만 |
|---|
| 2026.08.31 | ₩2,165 | ₩2,170 | ₩2,135 | ₩2,165 | 0.00% | 2.8만 |
|---|
| 2026.08.28 | ₩2,145 | ₩2,165 | ₩2,145 | ₩2,165 | +0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩2,165 | ₩2,175 | ₩2,140 | ₩2,145 | -0.92% | 2.7만 |
|---|
| 2026.08.26 | ₩2,190 | ₩2,190 | ₩2,150 | ₩2,155 | -1.60% | 3.8만 |
|---|
| 2026.08.25 | ₩2,150 | ₩2,175 | ₩2,120 | ₩2,175 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩2,150 | ₩2,170 | ₩2,140 | ₩2,145 | -0.23% | 1.1만 |
|---|
| 2026.08.21 | ₩2,205 | ₩2,205 | ₩2,145 | ₩2,155 | -2.27% | 4.3만 |
|---|
| 2026.08.20 | ₩2,205 | ₩2,235 | ₩2,190 | ₩2,210 | +0.23% | 5.7만 |
|---|
| 2026.08.19 | ₩2,205 | ₩2,210 | ₩2,175 | ₩2,195 | -0.45% | 2.3만 |
|---|
| 2026.08.18 | ₩2,250 | ₩2,270 | ₩2,200 | ₩2,225 | -1.11% | 3.2만 |
|---|
| 2026.08.14 | ₩2,250 | ₩2,255 | ₩2,205 | ₩2,240 | -0.44% | 2.8만 |
|---|
| 2026.08.13 | ₩2,220 | ₩2,260 | ₩2,185 | ₩2,230 | +0.45% | 5.3만 |
|---|
| 2026.08.12 | ₩2,230 | ₩2,320 | ₩2,210 | ₩2,215 | -0.67% | 10.6만 |
|---|
| 2026.08.11 | ₩2,230 | ₩2,300 | ₩2,220 | ₩2,230 | 0.00% | 15.6만 |
|---|
| 2026.08.10 | ₩2,135 | ₩2,290 | ₩2,120 | ₩2,250 | +5.39% | 23.9만 |
|---|
| 2026.08.07 | ₩2,100 | ₩2,345 | ₩2,100 | ₩2,130 | +1.43% | 69만 |
|---|
| 2026.08.06 | ₩2,090 | ₩2,125 | ₩2,075 | ₩2,115 | +1.20% | 2.9만 |
|---|
| 2026.08.05 | ₩2,060 | ₩2,115 | ₩2,055 | ₩2,090 | +1.46% | 2.9만 |
|---|
| 2026.08.04 | ₩1,990 | ₩2,070 | ₩1,990 | ₩2,060 | +3.52% | 2.1만 |
|---|
| 2026.08.03 | ₩2,000 | ₩2,075 | ₩2,000 | ₩2,000 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩1,999 | ₩2,040 | ₩1,976 | ₩2,025 | +1.30% | 6.1만 |
|---|
| 2026.07.30 | ₩1,941 | ₩1,997 | ₩1,938 | ₩1,960 | +0.98% | 4.8만 |
|---|
| 2026.07.29 | ₩2,020 | ₩2,070 | ₩1,920 | ₩1,941 | -3.91% | 11.4만 |
|---|
| 2026.07.28 | ₩2,090 | ₩2,095 | ₩2,010 | ₩2,040 | -2.39% | 5.9만 |
|---|
| 2026.07.27 | ₩2,140 | ₩2,160 | ₩2,090 | ₩2,095 | -2.10% | 3.8만 |
|---|
| 2026.07.24 | ₩2,150 | ₩2,150 | ₩2,085 | ₩2,140 | -0.47% | 3.8만 |
|---|
| 2026.07.23 | ₩2,065 | ₩2,150 | ₩2,040 | ₩2,150 | +4.12% | 4만 |
|---|
| 2026.07.22 | ₩2,055 | ₩2,085 | ₩2,025 | ₩2,025 | -1.46% | 2.2만 |
|---|
| 2026.07.21 | ₩2,010 | ₩2,080 | ₩2,010 | ₩2,045 | +1.74% | 3.5만 |
|---|
| 2026.07.20 | ₩2,110 | ₩2,110 | ₩2,035 | ₩2,035 | -3.55% | 4.5만 |
|---|
| 2026.07.16 | ₩2,145 | ₩2,145 | ₩2,110 | ₩2,120 | -1.17% | 2.8만 |
|---|
| 2026.07.15 | ₩2,095 | ₩2,170 | ₩2,095 | ₩2,145 | +2.39% | 5.5만 |
|---|
| 2026.07.14 | ₩2,075 | ₩2,115 | ₩2,045 | ₩2,095 | +0.96% | 12.1만 |
|---|
| 2026.07.13 | ₩2,170 | ₩2,200 | ₩2,060 | ₩2,090 | -3.69% | 5.9만 |
|---|
| 2026.07.10 | ₩2,095 | ₩2,180 | ₩2,095 | ₩2,180 | +4.06% | 5만 |
|---|
| 2026.07.09 | ₩2,120 | ₩2,145 | ₩2,050 | ₩2,080 | -1.89% | 9.1만 |
|---|
| 2026.07.08 | ₩2,170 | ₩2,185 | ₩2,115 | ₩2,135 | -1.61% | 6.4만 |
|---|
| 2026.07.07 | ₩2,160 | ₩2,215 | ₩2,120 | ₩2,170 | +0.46% | 4.6만 |
|---|
| 2026.07.06 | ₩2,165 | ₩2,250 | ₩2,140 | ₩2,210 | +2.08% | 6만 |
|---|
| 2026.07.03 | ₩2,200 | ₩2,200 | ₩2,110 | ₩2,185 | -0.68% | 7.5만 |
|---|
| 2026.07.02 | ₩2,250 | ₩2,265 | ₩2,060 | ₩2,200 | -2.22% | 10.1만 |
|---|
| 2026.07.01 | ₩2,300 | ₩2,300 | ₩2,200 | ₩2,250 | -2.17% | 11.3만 |
|---|
| 2026.06.30 | ₩2,300 | ₩2,305 | ₩2,205 | ₩2,260 | -1.74% | 9.8만 |
|---|
| 2026.06.29 | ₩2,190 | ₩2,300 | ₩2,150 | ₩2,300 | +5.02% | 14.5만 |
|---|
| 2026.06.26 | ₩2,245 | ₩2,305 | ₩2,020 | ₩2,150 | -4.23% | 38.6만 |
|---|
| 2026.06.25 | ₩2,315 | ₩2,370 | ₩2,210 | ₩2,245 | -3.02% | 28.7만 |
|---|
| 2026.06.24 | ₩2,410 | ₩2,540 | ₩2,300 | ₩2,335 | -3.11% | 104.8만 |
|---|
| 2026.06.23 | ₩2,255 | ₩2,755 | ₩2,195 | ₩2,410 | +6.87% | 435.7만 |
|---|
| 2026.06.22 | ₩2,165 | ₩2,700 | ₩2,100 | ₩2,310 | +6.70% | 378만 |
|---|
| 2026.06.19 | ₩2,265 | ₩2,265 | ₩2,150 | ₩2,185 | -3.53% | 20.9만 |
|---|
| 2026.06.18 | ₩2,280 | ₩2,360 | ₩2,230 | ₩2,275 | -0.22% | 35.8만 |
|---|
| 2026.06.17 | ₩2,340 | ₩2,885 | ₩2,255 | ₩2,280 | -2.56% | 339만 |
|---|
| 2026.06.16 | ₩2,245 | ₩2,270 | ₩2,210 | ₩2,220 | -1.11% | 8.6만 |
|---|
| 2026.06.15 | ₩2,260 | ₩2,385 | ₩2,210 | ₩2,235 | -1.11% | 15.4만 |
|---|
| 2026.06.12 | ₩2,285 | ₩2,400 | ₩2,195 | ₩2,235 | -2.19% | 24만 |
|---|
| 2026.06.11 | ₩2,400 | ₩2,460 | ₩2,250 | ₩2,265 | -5.63% | 29만 |
|---|
| 2026.06.10 | ₩2,125 | ₩2,560 | ₩2,110 | ₩2,400 | +12.94% | 2.8천 |
|---|
| 2026.06.09 | ₩1,945 | ₩2,135 | ₩1,945 | ₩2,130 | +9.51% | 21.5만 |
|---|
| 2026.06.08 | ₩1,951 | ₩2,005 | ₩1,880 | ₩1,943 | -0.41% | 18.1만 |
|---|
| 2026.06.05 | ₩1,977 | ₩2,015 | ₩1,931 | ₩2,005 | +1.42% | 13.9만 |
|---|
| 2026.06.04 | ₩1,997 | ₩2,050 | ₩1,965 | ₩1,976 | -1.05% | 14.2만 |
|---|
| 2026.06.02 | ₩2,015 | ₩2,060 | ₩1,995 | ₩2,010 | -0.25% | 17만 |
|---|
| 2026.06.01 | ₩2,080 | ₩2,090 | ₩2,015 | ₩2,035 | -2.16% | 18.2만 |
|---|
| 2026.05.29 | ₩2,195 | ₩2,225 | ₩2,085 | ₩2,085 | -5.01% | 15.7만 |
|---|
| 2026.05.28 | ₩2,210 | ₩2,270 | ₩2,125 | ₩2,195 | -0.68% | 17만 |
|---|
| 2026.05.27 | ₩2,295 | ₩2,295 | ₩2,200 | ₩2,210 | -3.70% | 23.6만 |
|---|
| 2026.05.26 | ₩2,335 | ₩2,370 | ₩2,305 | ₩2,310 | -1.07% | 16만 |
|---|
| 2026.05.22 | ₩2,275 | ₩2,365 | ₩2,255 | ₩2,330 | +2.42% | 14.8만 |
|---|
| 2026.05.21 | ₩2,305 | ₩2,355 | ₩2,245 | ₩2,270 | -1.52% | 17.1만 |
|---|
| 2026.05.20 | ₩2,330 | ₩2,335 | ₩2,265 | ₩2,300 | -1.29% | 16.6만 |
|---|
| 2026.05.19 | ₩2,385 | ₩2,455 | ₩2,330 | ₩2,340 | -1.89% | 24만 |
|---|
| 2026.05.18 | ₩2,425 | ₩2,475 | ₩2,330 | ₩2,430 | +0.21% | 22.1만 |
|---|
| 2026.05.15 | ₩2,515 | ₩2,560 | ₩2,350 | ₩2,435 | -3.18% | 35.7만 |
|---|
| 2026.05.14 | ₩2,480 | ₩2,550 | ₩2,450 | ₩2,515 | +1.41% | 19만 |
|---|
| 2026.05.13 | ₩2,455 | ₩2,610 | ₩2,435 | ₩2,480 | +1.02% | 50만 |
|---|
| 2026.05.12 | ₩2,600 | ₩2,615 | ₩2,450 | ₩2,505 | -3.65% | 51.6만 |
|---|
| 2026.05.11 | ₩2,700 | ₩2,705 | ₩2,585 | ₩2,600 | -3.70% | 36.8만 |
|---|
| 2026.05.08 | ₩2,800 | ₩2,800 | ₩2,680 | ₩2,700 | -3.57% | 34.6만 |
|---|
| 2026.05.07 | ₩2,815 | ₩3,050 | ₩2,725 | ₩2,800 | -0.53% | 227만 |
|---|
| 2026.05.06 | ₩3,100 | ₩3,100 | ₩2,810 | ₩2,810 | -9.35% | 94.8만 |
|---|
| 2026.05.04 | ₩2,920 | ₩3,055 | ₩2,910 | ₩2,985 | +2.23% | 124.7만 |
|---|
| 2026.04.30 | ₩3,020 | ₩3,110 | ₩2,870 | ₩2,900 | -3.97% | 274만 |
|---|
| 2026.04.29 | ₩3,185 | ₩3,580 | ₩2,980 | ₩3,020 | -5.18% | 1316.3만 |
|---|
| 2026.04.28 | ₩2,485 | ₩3,185 | ₩2,460 | ₩3,185 | +28.17% | 607.6만 |
|---|
| 2026.04.27 | ₩2,435 | ₩2,475 | ₩2,410 | ₩2,450 | +0.62% | 11.4만 |
|---|
| 2026.04.24 | ₩2,365 | ₩2,410 | ₩2,360 | ₩2,405 | +1.69% | 10.7만 |
|---|
| 2026.04.23 | ₩2,415 | ₩2,420 | ₩2,360 | ₩2,380 | -1.45% | 14.1만 |
|---|
| 2026.04.22 | ₩2,455 | ₩2,460 | ₩2,405 | ₩2,405 | -2.04% | 18만 |
|---|
| 2026.04.21 | ₩2,460 | ₩2,565 | ₩2,455 | ₩2,460 | 0.00% | 55.2만 |
|---|
| 2026.04.20 | ₩2,500 | ₩2,660 | ₩2,445 | ₩2,470 | -1.20% | 174.9만 |
|---|
| 2026.04.17 | ₩2,450 | ₩2,490 | ₩2,435 | ₩2,460 | +0.41% | 22.1만 |
|---|
| 2026.04.16 | ₩2,415 | ₩2,570 | ₩2,415 | ₩2,450 | +1.45% | 59.5만 |
|---|
| 2026.04.15 | ₩2,435 | ₩2,550 | ₩2,400 | ₩2,430 | -0.21% | 73.9만 |
|---|
| 2026.04.14 | ₩2,460 | ₩2,780 | ₩2,385 | ₩2,440 | -0.81% | 636.5만 |
|---|
| 2026.04.13 | ₩2,440 | ₩2,490 | ₩2,390 | ₩2,410 | -1.23% | 30.7만 |
|---|
| 2026.04.10 | ₩2,565 | ₩2,640 | ₩2,375 | ₩2,440 | -4.87% | 126.6만 |
|---|
| 2026.04.09 | ₩2,270 | ₩2,790 | ₩2,240 | ₩2,460 | +8.37% | 1039.2만 |
|---|
| 2026.04.08 | ₩2,225 | ₩2,290 | ₩2,225 | ₩2,270 | +2.02% | 6.2만 |
|---|
| 2026.04.07 | ₩2,240 | ₩2,260 | ₩2,210 | ₩2,215 | -1.12% | 1.2만 |
|---|
| 2026.04.06 | ₩2,250 | ₩2,285 | ₩2,175 | ₩2,225 | -1.11% | 3.8만 |
|---|
| 2026.04.03 | ₩2,285 | ₩2,340 | ₩2,230 | ₩2,235 | -2.19% | 11.1만 |
|---|
| 2026.04.02 | ₩2,265 | ₩2,265 | ₩2,135 | ₩2,170 | -4.19% | 7.4만 |
|---|
| 2026.04.01 | ₩2,220 | ₩2,305 | ₩2,220 | ₩2,260 | +1.80% | 3.5만 |
|---|
| 2026.03.31 | ₩2,285 | ₩2,285 | ₩2,195 | ₩2,195 | -3.94% | 5.4만 |
|---|
| 2026.03.30 | ₩2,225 | ₩2,300 | ₩2,210 | ₩2,285 | +2.70% | 2.8만 |
|---|
| 2026.03.27 | ₩2,290 | ₩2,310 | ₩2,225 | ₩2,285 | -0.22% | 6.5만 |
|---|
| 2026.03.26 | ₩2,375 | ₩2,375 | ₩2,300 | ₩2,300 | -3.16% | 5.6만 |
|---|
| 2026.03.25 | ₩2,350 | ₩2,385 | ₩2,330 | ₩2,375 | +1.06% | 8.7만 |
|---|
| 2026.03.24 | ₩2,355 | ₩2,385 | ₩2,295 | ₩2,350 | -0.21% | 17.2만 |
|---|
| 2026.03.23 | ₩2,330 | ₩2,355 | ₩2,285 | ₩2,350 | +0.86% | 15.3만 |
|---|
| 2026.03.20 | ₩2,300 | ₩2,365 | ₩2,270 | ₩2,360 | +2.61% | 18.8만 |
|---|
| 2026.03.19 | ₩2,230 | ₩2,295 | ₩2,185 | ₩2,295 | +2.91% | 21.2만 |
|---|
| 2026.03.18 | ₩2,245 | ₩2,255 | ₩2,205 | ₩2,230 | -0.67% | 13.5만 |
|---|
| 2026.03.17 | ₩2,165 | ₩2,245 | ₩2,155 | ₩2,235 | +3.23% | 13.6만 |
|---|
| 2026.03.16 | ₩2,170 | ₩2,180 | ₩2,125 | ₩2,180 | +0.46% | 5만 |
|---|
| 2026.03.13 | ₩2,170 | ₩2,215 | ₩2,130 | ₩2,180 | +0.46% | 6.2만 |
|---|
| 2026.03.12 | ₩2,145 | ₩2,180 | ₩2,120 | ₩2,180 | +1.63% | 9.2만 |
|---|
| 2026.03.11 | ₩2,095 | ₩2,155 | ₩2,075 | ₩2,150 | +2.63% | 8.6만 |
|---|
| 2026.03.10 | ₩2,130 | ₩2,130 | ₩2,070 | ₩2,090 | -1.88% | 5.6만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,090 | ₩2,030 | ₩2,040 | -2.39% | 16.8만 |
|---|
| 2026.03.06 | ₩2,080 | ₩2,125 | ₩2,040 | ₩2,125 | +2.16% | 8.7만 |
|---|
| 2026.03.05 | ₩2,030 | ₩2,140 | ₩2,030 | ₩2,095 | +3.20% | 16.5만 |
|---|
| 2026.03.04 | ₩2,120 | ₩2,120 | ₩1,949 | ₩2,010 | -5.19% | 22만 |
|---|
| 2026.03.03 | ₩2,150 | ₩2,160 | ₩2,090 | ₩2,135 | -0.70% | 17.7만 |
|---|
| 2026.02.27 | ₩2,120 | ₩2,330 | ₩2,105 | ₩2,165 | +2.12% | 56.3만 |
|---|
| 2026.02.26 | ₩2,170 | ₩2,180 | ₩2,115 | ₩2,120 | -2.30% | 18.1만 |
|---|
| 2026.02.25 | ₩2,165 | ₩2,185 | ₩2,155 | ₩2,170 | +0.23% | 8.6만 |
|---|
| 2026.02.24 | ₩2,205 | ₩2,205 | ₩2,160 | ₩2,180 | -1.13% | 7.1만 |
|---|
| 2026.02.23 | ₩2,155 | ₩2,215 | ₩2,125 | ₩2,200 | +2.09% | 17.4만 |
|---|
| 2026.02.20 | ₩2,130 | ₩2,150 | ₩2,115 | ₩2,140 | +0.47% | 12.7만 |
|---|
| 2026.02.19 | ₩2,125 | ₩2,130 | ₩2,100 | ₩2,125 | 0.00% | 5.7만 |
|---|
| 2026.02.13 | ₩2,100 | ₩2,125 | ₩2,070 | ₩2,110 | +0.48% | 5.3만 |
|---|
| 2026.02.12 | ₩2,100 | ₩2,115 | ₩2,075 | ₩2,115 | +0.71% | 7.5만 |
|---|
| 2026.02.11 | ₩2,065 | ₩2,085 | ₩2,065 | ₩2,080 | +0.73% | 5만 |
|---|
| 2026.02.10 | ₩2,040 | ₩2,075 | ₩2,040 | ₩2,060 | +0.98% | 8.3만 |
|---|
| 2026.02.09 | ₩2,035 | ₩2,060 | ₩2,015 | ₩2,040 | +0.25% | 6.2만 |
|---|
| 2026.02.06 | ₩2,050 | ₩2,050 | ₩2,000 | ₩2,035 | -0.73% | 5.7만 |
|---|
| 2026.02.05 | ₩2,075 | ₩2,075 | ₩2,040 | ₩2,055 | -0.96% | 2.7만 |
|---|
| 2026.02.04 | ₩2,050 | ₩2,075 | ₩2,035 | ₩2,075 | +1.22% | 4.4만 |
|---|
| 2026.02.03 | ₩2,025 | ₩2,045 | ₩2,025 | ₩2,040 | +0.74% | 4만 |
|---|
| 2026.02.02 | ₩2,035 | ₩2,050 | ₩2,015 | ₩2,020 | -0.74% | 4.3만 |
|---|
| 2026.01.30 | ₩2,065 | ₩2,070 | ₩2,040 | ₩2,045 | -0.97% | 3.7만 |
|---|
| 2026.01.29 | ₩2,070 | ₩2,075 | ₩2,040 | ₩2,065 | -0.24% | 4.3만 |
|---|
| 2026.01.28 | ₩2,080 | ₩2,090 | ₩2,050 | ₩2,070 | -0.48% | 3만 |
|---|
| 2026.01.27 | ₩2,070 | ₩2,090 | ₩2,055 | ₩2,070 | 0.00% | 5.6만 |
|---|
| 2026.01.26 | ₩2,060 | ₩2,095 | ₩2,050 | ₩2,075 | +0.73% | 5.4만 |
|---|
| 2026.01.23 | ₩2,055 | ₩2,080 | ₩2,045 | ₩2,060 | +0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩2,050 | ₩2,065 | ₩2,040 | ₩2,055 | +0.24% | 7.7만 |
|---|
| 2026.01.21 | ₩2,110 | ₩2,195 | ₩2,035 | ₩2,040 | -3.32% | 50만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,030 | ₩2,000 | ₩2,025 | 0.00% | 3.5만 |
|---|
| 2026.01.19 | ₩2,030 | ₩2,040 | ₩2,005 | ₩2,025 | -0.25% | 8.1만 |
|---|
| 2026.01.16 | ₩2,040 | ₩2,045 | ₩2,030 | ₩2,040 | 0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩2,040 | ₩2,045 | ₩2,025 | ₩2,040 | 0.00% | 2.7만 |
|---|
| 2026.01.14 | ₩2,055 | ₩2,055 | ₩2,020 | ₩2,040 | -0.73% | 1.5만 |
|---|
| 2026.01.13 | ₩2,030 | ₩2,055 | ₩2,015 | ₩2,050 | +0.99% | 1.6만 |
|---|
| 2026.01.12 | ₩2,025 | ₩2,050 | ₩2,005 | ₩2,030 | +0.25% | 7.1만 |
|---|
| 2026.01.09 | ₩2,005 | ₩2,050 | ₩1,999 | ₩2,025 | +1.00% | 2.2만 |
|---|
| 2026.01.08 | ₩2,020 | ₩2,040 | ₩1,993 | ₩2,010 | -0.50% | 6.6만 |
|---|
| 2026.01.07 | ₩2,050 | ₩2,065 | ₩2,000 | ₩2,020 | -1.46% | 7.5만 |
|---|
| 2026.01.06 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,050 | -1.91% | 2.6만 |
|---|
| 2026.01.05 | ₩2,100 | ₩2,105 | ₩2,065 | ₩2,080 | -0.95% | 2.8만 |
|---|
| 2026.01.02 | ₩2,080 | ₩2,100 | ₩2,050 | ₩2,100 | +0.96% | 3.4만 |
|---|
| 2025.12.30 | ₩2,080 | ₩2,100 | ₩2,070 | ₩2,090 | +0.48% | 4.5만 |
|---|
| 2025.12.29 | ₩2,085 | ₩2,100 | ₩2,080 | ₩2,090 | +0.24% | 1.3만 |
|---|
| 2025.12.26 | ₩2,100 | ₩2,115 | ₩2,080 | ₩2,110 | +0.48% | 4.1만 |
|---|
| 2025.12.24 | ₩2,095 | ₩2,120 | ₩2,095 | ₩2,100 | +0.24% | 2.6만 |
|---|
| 2025.12.23 | ₩2,105 | ₩2,115 | ₩2,085 | ₩2,090 | -0.71% | 3만 |
|---|
| 2025.12.22 | ₩2,110 | ₩2,120 | ₩2,100 | ₩2,105 | -0.24% | 1.9만 |
|---|
| 2025.12.19 | ₩2,095 | ₩2,120 | ₩2,085 | ₩2,105 | +0.48% | 3.1만 |
|---|
| 2025.12.18 | ₩2,100 | ₩2,100 | ₩2,065 | ₩2,095 | -0.24% | 3.1만 |
|---|
| 2025.12.17 | ₩2,105 | ₩2,105 | ₩2,075 | ₩2,085 | -0.95% | 2.8만 |
|---|
| 2025.12.16 | ₩2,105 | ₩2,115 | ₩2,075 | ₩2,085 | -0.95% | 3.2만 |
|---|
| 2025.12.15 | ₩2,100 | ₩2,130 | ₩2,090 | ₩2,120 | +0.95% | 2.6만 |
|---|
| 2025.12.12 | ₩2,100 | ₩2,125 | ₩2,090 | ₩2,120 | +0.95% | 4.1만 |
|---|
| 2025.12.11 | ₩2,110 | ₩2,120 | ₩2,080 | ₩2,090 | -0.95% | 4만 |
|---|
| 2025.12.10 | ₩2,080 | ₩2,105 | ₩2,060 | ₩2,090 | +0.48% | 196.9만 |
|---|
| 2025.12.09 | ₩2,085 | ₩2,095 | ₩2,060 | ₩2,080 | -0.24% | 1.2만 |
|---|
| 2025.12.08 | ₩2,085 | ₩2,095 | ₩2,055 | ₩2,085 | 0.00% | 3.7만 |
|---|
| 2025.12.05 | ₩2,095 | ₩2,100 | ₩2,065 | ₩2,085 | -0.48% | 1.9만 |
|---|
| 2025.12.04 | ₩2,090 | ₩2,105 | ₩2,065 | ₩2,080 | -0.48% | 1.5만 |
|---|
| 2025.12.03 | ₩2,075 | ₩2,110 | ₩2,050 | ₩2,090 | +0.72% | 2.4만 |
|---|
| 2025.12.02 | ₩2,035 | ₩2,075 | ₩2,035 | ₩2,075 | +1.97% | 1.4만 |
|---|
| 2025.12.01 | ₩2,070 | ₩2,080 | ₩2,040 | ₩2,040 | -1.45% | 3.8만 |
|---|
| 2025.11.28 | ₩2,045 | ₩2,080 | ₩2,040 | ₩2,070 | +1.22% | 2.4만 |
|---|
| 2025.11.27 | ₩2,050 | ₩2,060 | ₩2,030 | ₩2,045 | -0.24% | 1.5만 |
|---|
| 2025.11.26 | ₩2,025 | ₩2,070 | ₩2,015 | ₩2,050 | +1.23% | 4.2만 |
|---|
| 2025.11.25 | ₩2,030 | ₩2,045 | ₩2,015 | ₩2,020 | -0.49% | 2.3만 |
|---|
| 2025.11.24 | ₩2,015 | ₩2,030 | ₩1,994 | ₩2,020 | +0.25% | 3.1만 |
|---|
| 2025.11.21 | ₩2,000 | ₩2,040 | ₩1,995 | ₩2,000 | 0.00% | 6.7만 |
|---|
| 2025.11.20 | ₩2,015 | ₩2,050 | ₩2,000 | ₩2,030 | +0.74% | 5.9만 |
|---|
| 2025.11.19 | ₩2,025 | ₩2,035 | ₩1,989 | ₩2,010 | -0.74% | 6.8만 |
|---|
| 2025.11.18 | ₩2,040 | ₩2,050 | ₩1,996 | ₩1,999 | -2.01% | 10.1만 |
|---|
| 2025.11.17 | ₩2,070 | ₩2,080 | ₩2,040 | ₩2,040 | -1.45% | 4.2만 |
|---|
| 2025.11.14 | ₩2,060 | ₩2,085 | ₩2,047 | ₩2,065 | +0.24% | 3.6만 |
|---|
| 2025.11.13 | ₩2,085 | ₩2,100 | ₩2,060 | ₩2,070 | -0.72% | 3.6만 |
|---|
| 2025.11.12 | ₩2,060 | ₩2,090 | ₩2,040 | ₩2,090 | +1.46% | 3.1만 |
|---|
| 2025.11.11 | ₩2,090 | ₩2,120 | ₩2,035 | ₩2,050 | -1.91% | 3.3만 |
|---|
| 2025.11.10 | ₩2,050 | ₩2,100 | ₩2,050 | ₩2,080 | +1.46% | 3.4만 |
|---|
| 2025.11.07 | ₩2,070 | ₩2,090 | ₩2,030 | ₩2,050 | -0.97% | 4.6만 |
|---|
| 2025.11.06 | ₩2,080 | ₩2,115 | ₩2,055 | ₩2,100 | +0.96% | 3만 |
|---|
| 2025.11.05 | ₩2,050 | ₩2,080 | ₩2,010 | ₩2,080 | +1.46% | 9.8만 |
|---|
| 2025.11.04 | ₩2,100 | ₩2,110 | ₩2,060 | ₩2,070 | -1.43% | 5.3만 |
|---|
| 2025.11.03 | ₩2,200 | ₩2,200 | ₩2,080 | ₩2,080 | -5.45% | 16.6만 |
|---|
| 2025.10.31 | ₩2,200 | ₩2,210 | ₩2,180 | ₩2,190 | -0.45% | 3.7만 |
|---|
| 2025.10.30 | ₩2,260 | ₩2,270 | ₩2,185 | ₩2,195 | -2.88% | 12.3만 |
|---|
| 2025.10.29 | ₩2,250 | ₩2,260 | ₩2,225 | ₩2,240 | -0.44% | 7.6만 |
|---|
| 2025.10.28 | ₩2,225 | ₩2,240 | ₩2,210 | ₩2,240 | +0.67% | 6.2만 |
|---|
| 2025.10.27 | ₩2,245 | ₩2,275 | ₩2,215 | ₩2,220 | -1.11% | 7.4만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,285 | ₩2,235 | ₩2,240 | -1.10% | 9만 |
|---|
| 2025.10.23 | ₩2,255 | ₩2,315 | ₩2,230 | ₩2,265 | +0.44% | 9.5만 |
|---|
| 2025.10.22 | ₩2,220 | ₩2,265 | ₩2,205 | ₩2,255 | +1.58% | 8.2만 |
|---|
| 2025.10.21 | ₩2,245 | ₩2,275 | ₩2,220 | ₩2,220 | -1.11% | 17.5만 |
|---|
| 2025.10.20 | ₩2,280 | ₩2,290 | ₩2,255 | ₩2,260 | -0.88% | 18.6만 |
|---|
| 2025.10.17 | ₩2,220 | ₩2,530 | ₩2,205 | ₩2,280 | +2.70% | 178.1만 |
|---|
| 2025.10.16 | ₩2,290 | ₩2,295 | ₩2,235 | ₩2,235 | -2.40% | 9.3만 |
|---|
| 2025.10.15 | ₩2,235 | ₩2,295 | ₩2,235 | ₩2,290 | +2.46% | 6만 |
|---|
| 2025.10.14 | ₩2,260 | ₩2,260 | ₩2,215 | ₩2,235 | -1.11% | 5.6만 |
|---|
| 2025.10.13 | ₩2,205 | ₩2,260 | ₩2,185 | ₩2,250 | +2.04% | 5.6만 |
|---|
| 2025.10.10 | ₩2,300 | ₩2,315 | ₩2,225 | ₩2,235 | -2.83% | 10.2만 |
|---|