시장 데이터를 불러오는 중
전체 종목
KBI동양철관 과거 주가
008970.KS · KOSPI
주요 제품·사업: 수도용 도복장 강관,주물(강관말뚝),가스관 제조/아파트건설
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008970.KS · KOSPI
주요 제품·사업: 수도용 도복장 강관,주물(강관말뚝),가스관 제조/아파트건설
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,391 | ₩1,432 | ₩1,363 | ₩1,421 | +2.16% | 206만 |
| 2026.10.07 | ₩1,469 | ₩1,471 | ₩1,411 | ₩1,414 | -3.74% | 245.3만 |
| 2026.10.06 | ₩1,370 | ₩1,555 | ₩1,360 | ₩1,451 | +5.91% | 1476.8만 |
| 2026.10.02 | ₩1,417 | ₩1,438 | ₩1,323 | ₩1,340 | -5.43% | 557.9만 |
| 2026.10.01 | ₩1,695 | ₩1,695 | ₩1,402 | ₩1,450 | -14.45% | 2484.9만 |
| 2026.09.30 | ₩1,274 | ₩1,483 | ₩1,221 | ₩1,483 | +16.41% | 1761.4만 |
| 2026.09.29 | ₩1,163 | ₩1,169 | ₩1,131 | ₩1,141 | -1.89% | 42.8만 |
| 2026.09.28 | ₩1,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,178 |
| ₩1,113 |
| ₩1,173 |
| +4.27% |
| 60.5만 |
| 2026.09.23 | ₩1,184 | ₩1,188 | ₩1,125 | ₩1,130 | -4.56% | 67.1만 |
|---|
| 2026.09.22 | ₩1,155 | ₩1,209 | ₩1,139 | ₩1,170 | +1.30% | 138.9만 |
|---|
| 2026.09.21 | ₩1,178 | ₩1,189 | ₩1,140 | ₩1,148 | -2.55% | 72만 |
|---|
| 2026.09.18 | ₩1,179 | ₩1,199 | ₩1,170 | ₩1,187 | +0.68% | 61.8만 |
|---|
| 2026.09.17 | ₩1,162 | ₩1,177 | ₩1,158 | ₩1,165 | +0.26% | 36만 |
|---|
| 2026.09.16 | ₩1,170 | ₩1,175 | ₩1,149 | ₩1,163 | -0.60% | 40.8만 |
|---|
| 2026.09.15 | ₩1,186 | ₩1,198 | ₩1,161 | ₩1,173 | -1.10% | 51.3만 |
|---|
| 2026.09.14 | ₩1,200 | ₩1,232 | ₩1,156 | ₩1,186 | -1.17% | 119.2만 |
|---|
| 2026.09.11 | ₩1,170 | ₩1,215 | ₩1,164 | ₩1,180 | +0.85% | 66.5만 |
|---|
| 2026.09.10 | ₩1,165 | ₩1,240 | ₩1,156 | ₩1,177 | +1.03% | 205만 |
|---|
| 2026.09.09 | ₩1,201 | ₩1,260 | ₩1,155 | ₩1,170 | -2.58% | 296만 |
|---|
| 2026.09.08 | ₩1,171 | ₩1,290 | ₩1,171 | ₩1,191 | +1.71% | 555.6만 |
|---|
| 2026.09.07 | ₩1,138 | ₩1,158 | ₩1,125 | ₩1,143 | +0.44% | 92.7만 |
|---|
| 2026.09.04 | ₩1,117 | ₩1,149 | ₩1,112 | ₩1,138 | +1.88% | 104.1만 |
|---|
| 2026.09.03 | ₩1,184 | ₩1,277 | ₩1,107 | ₩1,140 | -3.72% | 1022.1만 |
|---|
| 2026.09.02 | ₩1,065 | ₩1,080 | ₩1,053 | ₩1,053 | -1.13% | 21.2만 |
|---|
| 2026.09.01 | ₩1,080 | ₩1,090 | ₩1,066 | ₩1,078 | -0.19% | 23.6만 |
|---|
| 2026.08.31 | ₩1,096 | ₩1,096 | ₩1,068 | ₩1,089 | -0.64% | 28.8만 |
|---|
| 2026.08.28 | ₩1,080 | ₩1,102 | ₩1,065 | ₩1,098 | +1.67% | 25.9만 |
|---|
| 2026.08.27 | ₩1,075 | ₩1,108 | ₩1,075 | ₩1,075 | 0.00% | 36.4만 |
|---|
| 2026.08.26 | ₩1,063 | ₩1,174 | ₩1,053 | ₩1,084 | +1.98% | 162.1만 |
|---|
| 2026.08.25 | ₩1,013 | ₩1,085 | ₩990 | ₩1,063 | +4.94% | 43만 |
|---|
| 2026.08.24 | ₩1,036 | ₩1,062 | ₩1,028 | ₩1,029 | -0.68% | 32.8만 |
|---|
| 2026.08.21 | ₩1,085 | ₩1,085 | ₩1,034 | ₩1,046 | -3.59% | 35만 |
|---|
| 2026.08.20 | ₩1,085 | ₩1,115 | ₩1,077 | ₩1,086 | +0.09% | 32.1만 |
|---|
| 2026.08.19 | ₩1,086 | ₩1,103 | ₩1,057 | ₩1,085 | -0.09% | 51.8만 |
|---|
| 2026.08.18 | ₩1,155 | ₩1,155 | ₩1,096 | ₩1,105 | -4.33% | 57.4만 |
|---|
| 2026.08.14 | ₩1,134 | ₩1,160 | ₩1,111 | ₩1,127 | -0.62% | 42.9만 |
|---|
| 2026.08.13 | ₩1,137 | ₩1,159 | ₩1,123 | ₩1,123 | -1.23% | 52.6만 |
|---|
| 2026.08.12 | ₩1,133 | ₩1,150 | ₩1,122 | ₩1,133 | 0.00% | 32.4만 |
|---|
| 2026.08.11 | ₩1,139 | ₩1,164 | ₩1,127 | ₩1,133 | -0.53% | 46.4만 |
|---|
| 2026.08.10 | ₩1,109 | ₩1,141 | ₩1,109 | ₩1,139 | +2.71% | 43.3만 |
|---|
| 2026.08.07 | ₩1,135 | ₩1,160 | ₩1,095 | ₩1,114 | -1.85% | 50.4만 |
|---|
| 2026.08.06 | ₩1,165 | ₩1,169 | ₩1,125 | ₩1,133 | -2.75% | 33만 |
|---|
| 2026.08.05 | ₩1,140 | ₩1,169 | ₩1,131 | ₩1,155 | +1.32% | 39.6만 |
|---|
| 2026.08.04 | ₩1,072 | ₩1,128 | ₩1,072 | ₩1,126 | +5.04% | 48.4만 |
|---|
| 2026.08.03 | ₩1,047 | ₩1,101 | ₩1,047 | ₩1,073 | +2.48% | 32.8만 |
|---|
| 2026.07.31 | ₩1,022 | ₩1,077 | ₩1,010 | ₩1,077 | +5.38% | 64.2만 |
|---|
| 2026.07.30 | ₩890 | ₩1,029 | ₩890 | ₩1,002 | +12.58% | 67.8만 |
|---|
| 2026.07.29 | ₩1,042 | ₩1,068 | ₩951 | ₩982 | -5.76% | 94.3만 |
|---|
| 2026.07.28 | ₩1,090 | ₩1,090 | ₩1,035 | ₩1,043 | -4.31% | 64.8만 |
|---|
| 2026.07.27 | ₩1,104 | ₩1,136 | ₩1,084 | ₩1,102 | -0.18% | 39.2만 |
|---|
| 2026.07.24 | ₩1,155 | ₩1,167 | ₩1,090 | ₩1,103 | -4.50% | 62.6만 |
|---|
| 2026.07.23 | ₩1,090 | ₩1,156 | ₩1,090 | ₩1,155 | +5.96% | 83.1만 |
|---|
| 2026.07.22 | ₩1,080 | ₩1,116 | ₩1,077 | ₩1,085 | +0.46% | 61.1만 |
|---|
| 2026.07.21 | ₩1,043 | ₩1,094 | ₩1,038 | ₩1,070 | +2.59% | 60.6만 |
|---|
| 2026.07.20 | ₩1,070 | ₩1,104 | ₩1,053 | ₩1,054 | -1.50% | 81만 |
|---|
| 2026.07.16 | ₩1,113 | ₩1,129 | ₩1,086 | ₩1,104 | -0.81% | 60.3만 |
|---|
| 2026.07.15 | ₩1,085 | ₩1,128 | ₩1,085 | ₩1,113 | +2.58% | 62.6만 |
|---|
| 2026.07.14 | ₩1,067 | ₩1,100 | ₩1,037 | ₩1,080 | +1.22% | 103.3만 |
|---|
| 2026.07.13 | ₩1,155 | ₩1,188 | ₩1,085 | ₩1,087 | -5.89% | 119만 |
|---|
| 2026.07.10 | ₩1,107 | ₩1,183 | ₩1,107 | ₩1,160 | +4.79% | 69.2만 |
|---|
| 2026.07.09 | ₩1,120 | ₩1,159 | ₩1,092 | ₩1,107 | -1.16% | 76.3만 |
|---|
| 2026.07.08 | ₩1,174 | ₩1,190 | ₩1,122 | ₩1,124 | -4.26% | 86.1만 |
|---|
| 2026.07.07 | ₩1,198 | ₩1,219 | ₩1,151 | ₩1,174 | -2.00% | 79.6만 |
|---|
| 2026.07.06 | ₩1,211 | ₩1,232 | ₩1,195 | ₩1,209 | -0.17% | 57만 |
|---|
| 2026.07.03 | ₩1,180 | ₩1,223 | ₩1,165 | ₩1,219 | +3.31% | 64.4만 |
|---|
| 2026.07.02 | ₩1,210 | ₩1,241 | ₩1,172 | ₩1,191 | -1.57% | 87.5만 |
|---|
| 2026.07.01 | ₩1,213 | ₩1,268 | ₩1,201 | ₩1,249 | +2.97% | 72.4만 |
|---|
| 2026.06.30 | ₩1,267 | ₩1,283 | ₩1,205 | ₩1,213 | -4.26% | 91.3만 |
|---|
| 2026.06.29 | ₩1,180 | ₩1,273 | ₩1,180 | ₩1,266 | +7.29% | 88.3만 |
|---|
| 2026.06.26 | ₩1,220 | ₩1,240 | ₩1,161 | ₩1,191 | -2.38% | 114.3만 |
|---|
| 2026.06.25 | ₩1,276 | ₩1,309 | ₩1,239 | ₩1,240 | -2.82% | 85.5만 |
|---|
| 2026.06.24 | ₩1,200 | ₩1,298 | ₩1,200 | ₩1,277 | +6.42% | 121.5만 |
|---|
| 2026.06.23 | ₩1,323 | ₩1,405 | ₩1,262 | ₩1,269 | -4.08% | 238.1만 |
|---|
| 2026.06.22 | ₩1,352 | ₩1,457 | ₩1,309 | ₩1,323 | -2.14% | 180만 |
|---|
| 2026.06.19 | ₩1,430 | ₩1,435 | ₩1,360 | ₩1,384 | -3.22% | 130.3만 |
|---|
| 2026.06.18 | ₩1,541 | ₩1,541 | ₩1,439 | ₩1,439 | -6.62% | 259.8만 |
|---|
| 2026.06.17 | ₩1,499 | ₩1,820 | ₩1,475 | ₩1,550 | +3.40% | 2181만 |
|---|
| 2026.06.16 | ₩1,436 | ₩1,449 | ₩1,414 | ₩1,430 | -0.42% | 55.2만 |
|---|
| 2026.06.15 | ₩1,435 | ₩1,541 | ₩1,421 | ₩1,427 | -0.56% | 73.5만 |
|---|
| 2026.06.12 | ₩1,355 | ₩1,447 | ₩1,355 | ₩1,421 | +4.87% | 72만 |
|---|
| 2026.06.11 | ₩1,308 | ₩1,390 | ₩1,308 | ₩1,350 | +3.21% | 57.7만 |
|---|
| 2026.06.10 | ₩1,303 | ₩1,370 | ₩1,303 | ₩1,343 | +3.07% | 106.8만 |
|---|
| 2026.06.09 | ₩1,268 | ₩1,350 | ₩1,268 | ₩1,303 | +2.76% | 74.5만 |
|---|
| 2026.06.08 | ₩1,255 | ₩1,327 | ₩1,255 | ₩1,268 | +1.04% | 83.4만 |
|---|
| 2026.06.05 | ₩1,340 | ₩1,366 | ₩1,320 | ₩1,350 | +0.75% | 55.5만 |
|---|
| 2026.06.04 | ₩1,326 | ₩1,419 | ₩1,326 | ₩1,366 | +3.02% | 72.6만 |
|---|
| 2026.06.02 | ₩1,351 | ₩1,389 | ₩1,327 | ₩1,364 | +0.96% | 101.2만 |
|---|
| 2026.06.01 | ₩1,439 | ₩1,450 | ₩1,360 | ₩1,390 | -3.41% | 118.3만 |
|---|
| 2026.05.29 | ₩1,500 | ₩1,500 | ₩1,423 | ₩1,441 | -3.93% | 103.7만 |
|---|
| 2026.05.28 | ₩1,509 | ₩1,519 | ₩1,460 | ₩1,495 | -0.93% | 98.7만 |
|---|
| 2026.05.27 | ₩1,619 | ₩1,619 | ₩1,509 | ₩1,509 | -6.79% | 95.2만 |
|---|
| 2026.05.26 | ₩1,577 | ₩1,642 | ₩1,577 | ₩1,619 | +2.66% | 72.9만 |
|---|
| 2026.05.22 | ₩1,544 | ₩1,614 | ₩1,544 | ₩1,577 | +2.14% | 64.3만 |
|---|
| 2026.05.21 | ₩1,479 | ₩1,590 | ₩1,478 | ₩1,544 | +4.39% | 87.2만 |
|---|
| 2026.05.20 | ₩1,519 | ₩1,531 | ₩1,461 | ₩1,471 | -3.16% | 100만 |
|---|
| 2026.05.19 | ₩1,555 | ₩1,585 | ₩1,516 | ₩1,534 | -1.35% | 70.1만 |
|---|
| 2026.05.18 | ₩1,582 | ₩1,583 | ₩1,507 | ₩1,577 | -0.32% | 95.8만 |
|---|
| 2026.05.15 | ₩1,620 | ₩1,697 | ₩1,570 | ₩1,583 | -2.28% | 223.5만 |
|---|
| 2026.05.14 | ₩1,630 | ₩1,650 | ₩1,599 | ₩1,610 | -1.23% | 127만 |
|---|
| 2026.05.13 | ₩1,624 | ₩1,673 | ₩1,622 | ₩1,628 | +0.25% | 129.3만 |
|---|
| 2026.05.12 | ₩1,713 | ₩1,719 | ₩1,634 | ₩1,645 | -3.97% | 194.5만 |
|---|
| 2026.05.11 | ₩1,771 | ₩1,786 | ₩1,705 | ₩1,713 | -3.27% | 156.3만 |
|---|
| 2026.05.08 | ₩1,831 | ₩1,838 | ₩1,741 | ₩1,770 | -3.33% | 215.1만 |
|---|
| 2026.05.07 | ₩1,848 | ₩1,934 | ₩1,825 | ₩1,831 | -0.92% | 339.4만 |
|---|
| 2026.05.06 | ₩1,917 | ₩1,928 | ₩1,837 | ₩1,850 | -3.50% | 250.8만 |
|---|
| 2026.05.04 | ₩1,899 | ₩1,938 | ₩1,858 | ₩1,860 | -2.05% | 220.6만 |
|---|
| 2026.04.30 | ₩1,970 | ₩1,970 | ₩1,879 | ₩1,885 | -4.31% | 302.1만 |
|---|
| 2026.04.29 | ₩2,010 | ₩2,020 | ₩1,954 | ₩1,970 | -1.99% | 371.2만 |
|---|
| 2026.04.28 | ₩1,970 | ₩2,190 | ₩1,953 | ₩2,035 | +3.30% | 2303.1만 |
|---|
| 2026.04.27 | ₩1,903 | ₩1,971 | ₩1,903 | ₩1,967 | +3.36% | 235.9만 |
|---|
| 2026.04.24 | ₩1,900 | ₩1,925 | ₩1,890 | ₩1,897 | -0.16% | 126.3만 |
|---|
| 2026.04.23 | ₩1,930 | ₩1,959 | ₩1,872 | ₩1,898 | -1.66% | 207.4만 |
|---|
| 2026.04.22 | ₩1,923 | ₩1,965 | ₩1,916 | ₩1,923 | 0.00% | 166.5만 |
|---|
| 2026.04.21 | ₩1,922 | ₩1,978 | ₩1,911 | ₩1,923 | +0.05% | 233.4만 |
|---|
| 2026.04.20 | ₩1,975 | ₩2,010 | ₩1,920 | ₩1,922 | -2.68% | 315.7만 |
|---|
| 2026.04.17 | ₩1,958 | ₩1,984 | ₩1,938 | ₩1,956 | -0.10% | 195.7만 |
|---|
| 2026.04.16 | ₩1,980 | ₩1,997 | ₩1,936 | ₩1,938 | -2.12% | 276.1만 |
|---|
| 2026.04.15 | ₩1,985 | ₩2,050 | ₩1,977 | ₩1,990 | +0.25% | 370.1만 |
|---|
| 2026.04.14 | ₩2,015 | ₩2,050 | ₩1,950 | ₩1,981 | -1.69% | 486.6만 |
|---|
| 2026.04.13 | ₩2,025 | ₩2,155 | ₩1,974 | ₩1,998 | -1.33% | 862.3만 |
|---|
| 2026.04.10 | ₩2,060 | ₩2,080 | ₩1,969 | ₩1,972 | -4.27% | 745.6만 |
|---|
| 2026.04.09 | ₩1,823 | ₩2,185 | ₩1,741 | ₩1,998 | +9.60% | 4838.3만 |
|---|
| 2026.04.08 | ₩1,748 | ₩1,999 | ₩1,741 | ₩1,847 | +5.66% | 3321.1만 |
|---|
| 2026.04.07 | ₩1,748 | ₩1,761 | ₩1,710 | ₩1,731 | -0.97% | 94.1만 |
|---|
| 2026.04.06 | ₩1,778 | ₩1,785 | ₩1,724 | ₩1,753 | -1.41% | 191.4만 |
|---|
| 2026.04.03 | ₩1,911 | ₩1,916 | ₩1,775 | ₩1,812 | -5.18% | 575.7만 |
|---|
| 2026.04.02 | ₩1,795 | ₩1,845 | ₩1,691 | ₩1,753 | -2.34% | 385.5만 |
|---|
| 2026.04.01 | ₩1,749 | ₩1,796 | ₩1,717 | ₩1,778 | +1.66% | 107.8만 |
|---|
| 2026.03.31 | ₩1,697 | ₩1,747 | ₩1,675 | ₩1,675 | -1.30% | 76.3만 |
|---|
| 2026.03.30 | ₩1,650 | ₩1,735 | ₩1,638 | ₩1,721 | +4.30% | 60.5만 |
|---|
| 2026.03.27 | ₩1,700 | ₩1,738 | ₩1,620 | ₩1,708 | +0.47% | 65.9만 |
|---|
| 2026.03.26 | ₩1,804 | ₩1,804 | ₩1,709 | ₩1,710 | -5.21% | 83만 |
|---|
| 2026.03.25 | ₩1,730 | ₩1,818 | ₩1,717 | ₩1,804 | +4.28% | 129.7만 |
|---|
| 2026.03.24 | ₩1,736 | ₩1,767 | ₩1,690 | ₩1,717 | -1.09% | 94.7만 |
|---|
| 2026.03.23 | ₩1,879 | ₩1,884 | ₩1,701 | ₩1,702 | -9.42% | 205.3만 |
|---|
| 2026.03.20 | ₩1,732 | ₩1,897 | ₩1,732 | ₩1,864 | +7.62% | 446.9만 |
|---|
| 2026.03.19 | ₩1,727 | ₩1,765 | ₩1,710 | ₩1,730 | +0.17% | 60만 |
|---|
| 2026.03.18 | ₩1,770 | ₩1,783 | ₩1,715 | ₩1,745 | -1.41% | 95.3만 |
|---|
| 2026.03.17 | ₩1,725 | ₩1,792 | ₩1,720 | ₩1,760 | +2.03% | 128.6만 |
|---|
| 2026.03.16 | ₩1,726 | ₩1,751 | ₩1,717 | ₩1,720 | -0.35% | 73.5만 |
|---|
| 2026.03.13 | ₩1,741 | ₩1,743 | ₩1,692 | ₩1,724 | -0.98% | 67.6만 |
|---|
| 2026.03.12 | ₩1,710 | ₩1,770 | ₩1,710 | ₩1,742 | +1.87% | 127.9만 |
|---|
| 2026.03.11 | ₩1,679 | ₩1,746 | ₩1,677 | ₩1,716 | +2.20% | 156.5만 |
|---|
| 2026.03.10 | ₩1,664 | ₩1,689 | ₩1,635 | ₩1,674 | +0.60% | 86만 |
|---|
| 2026.03.09 | ₩1,613 | ₩1,685 | ₩1,570 | ₩1,625 | +0.74% | 113.2만 |
|---|
| 2026.03.06 | ₩1,582 | ₩1,681 | ₩1,574 | ₩1,664 | +5.18% | 79.7만 |
|---|
| 2026.03.05 | ₩1,480 | ₩1,643 | ₩1,480 | ₩1,611 | +8.85% | 175.6만 |
|---|
| 2026.03.04 | ₩1,640 | ₩1,650 | ₩1,420 | ₩1,459 | -11.04% | 290.1만 |
|---|
| 2026.03.03 | ₩1,699 | ₩1,735 | ₩1,659 | ₩1,666 | -1.94% | 160.7만 |
|---|
| 2026.02.27 | ₩1,726 | ₩1,752 | ₩1,690 | ₩1,701 | -1.45% | 160.1만 |
|---|
| 2026.02.26 | ₩1,797 | ₩1,803 | ₩1,723 | ₩1,726 | -3.95% | 234.4만 |
|---|
| 2026.02.25 | ₩1,800 | ₩1,833 | ₩1,787 | ₩1,796 | -0.22% | 121.6만 |
|---|
| 2026.02.24 | ₩1,828 | ₩1,831 | ₩1,774 | ₩1,790 | -2.08% | 183.4만 |
|---|
| 2026.02.23 | ₩1,890 | ₩1,900 | ₩1,828 | ₩1,831 | -3.12% | 212.8만 |
|---|
| 2026.02.20 | ₩1,900 | ₩1,928 | ₩1,864 | ₩1,890 | -0.53% | 386.3만 |
|---|
| 2026.02.19 | ₩1,801 | ₩1,870 | ₩1,797 | ₩1,864 | +3.50% | 177.2만 |
|---|
| 2026.02.13 | ₩1,800 | ₩1,825 | ₩1,750 | ₩1,794 | -0.33% | 131.9만 |
|---|
| 2026.02.12 | ₩1,812 | ₩1,824 | ₩1,801 | ₩1,817 | +0.28% | 71.1만 |
|---|
| 2026.02.11 | ₩1,815 | ₩1,840 | ₩1,799 | ₩1,806 | -0.50% | 88.8만 |
|---|
| 2026.02.10 | ₩1,787 | ₩1,817 | ₩1,784 | ₩1,813 | +1.45% | 72.8만 |
|---|
| 2026.02.09 | ₩1,779 | ₩1,830 | ₩1,779 | ₩1,786 | +0.39% | 84.3만 |
|---|
| 2026.02.06 | ₩1,780 | ₩1,797 | ₩1,717 | ₩1,771 | -0.51% | 115.7만 |
|---|
| 2026.02.05 | ₩1,862 | ₩1,879 | ₩1,800 | ₩1,801 | -3.28% | 132.8만 |
|---|
| 2026.02.04 | ₩1,836 | ₩1,882 | ₩1,810 | ₩1,878 | +2.29% | 158.2만 |
|---|
| 2026.02.03 | ₩1,782 | ₩1,839 | ₩1,782 | ₩1,837 | +3.09% | 120만 |
|---|
| 2026.02.02 | ₩1,841 | ₩1,848 | ₩1,779 | ₩1,780 | -3.31% | 155.1만 |
|---|
| 2026.01.30 | ₩1,903 | ₩1,903 | ₩1,829 | ₩1,841 | -3.26% | 227.9만 |
|---|
| 2026.01.29 | ₩1,900 | ₩1,903 | ₩1,845 | ₩1,903 | +0.16% | 194.2만 |
|---|
| 2026.01.28 | ₩1,891 | ₩1,911 | ₩1,873 | ₩1,900 | +0.48% | 176.9만 |
|---|
| 2026.01.27 | ₩1,885 | ₩1,930 | ₩1,868 | ₩1,898 | +0.69% | 275.8만 |
|---|
| 2026.01.26 | ₩1,904 | ₩1,909 | ₩1,870 | ₩1,885 | -1.00% | 208.8만 |
|---|
| 2026.01.23 | ₩2,015 | ₩2,015 | ₩1,903 | ₩1,903 | -5.56% | 445.4만 |
|---|
| 2026.01.22 | ₩1,900 | ₩2,130 | ₩1,885 | ₩2,015 | +6.05% | 1374.9만 |
|---|
| 2026.01.21 | ₩2,250 | ₩2,340 | ₩1,866 | ₩1,884 | -16.27% | 2592.3만 |
|---|
| 2026.01.20 | ₩1,760 | ₩1,964 | ₩1,759 | ₩1,897 | +7.78% | 1124.1만 |
|---|
| 2026.01.19 | ₩1,720 | ₩1,795 | ₩1,710 | ₩1,751 | +1.80% | 225.6만 |
|---|
| 2026.01.16 | ₩1,768 | ₩1,808 | ₩1,691 | ₩1,705 | -3.56% | 290.4만 |
|---|
| 2026.01.15 | ₩1,758 | ₩1,896 | ₩1,705 | ₩1,765 | +0.40% | 1230.7만 |
|---|
| 2026.01.14 | ₩1,685 | ₩1,705 | ₩1,661 | ₩1,693 | +0.47% | 102.4만 |
|---|
| 2026.01.13 | ₩1,691 | ₩1,714 | ₩1,660 | ₩1,685 | -0.35% | 95.7만 |
|---|
| 2026.01.12 | ₩1,690 | ₩1,734 | ₩1,679 | ₩1,703 | +0.77% | 134.1만 |
|---|
| 2026.01.09 | ₩1,651 | ₩1,689 | ₩1,643 | ₩1,685 | +2.06% | 92.6만 |
|---|
| 2026.01.08 | ₩1,675 | ₩1,692 | ₩1,648 | ₩1,649 | -1.55% | 97.1만 |
|---|
| 2026.01.07 | ₩1,729 | ₩1,732 | ₩1,670 | ₩1,688 | -2.37% | 117.1만 |
|---|
| 2026.01.06 | ₩1,765 | ₩1,787 | ₩1,715 | ₩1,730 | -1.98% | 176.4만 |
|---|
| 2026.01.05 | ₩1,727 | ₩1,837 | ₩1,727 | ₩1,767 | +2.32% | 352.5만 |
|---|
| 2026.01.02 | ₩1,721 | ₩1,730 | ₩1,675 | ₩1,699 | -1.28% | 138.1만 |
|---|
| 2025.12.30 | ₩1,745 | ₩1,795 | ₩1,700 | ₩1,717 | -1.60% | 279.3만 |
|---|
| 2025.12.29 | ₩1,671 | ₩1,770 | ₩1,669 | ₩1,750 | +4.73% | 237.9만 |
|---|
| 2025.12.26 | ₩1,711 | ₩1,718 | ₩1,658 | ₩1,680 | -1.81% | 233.5만 |
|---|
| 2025.12.24 | ₩1,650 | ₩1,725 | ₩1,650 | ₩1,717 | +4.06% | 381.9만 |
|---|
| 2025.12.23 | ₩1,615 | ₩1,688 | ₩1,608 | ₩1,643 | +1.73% | 900.7만 |
|---|
| 2025.12.22 | ₩1,845 | ₩1,890 | ₩1,834 | ₩1,840 | -0.27% | 94.8만 |
|---|
| 2025.12.19 | ₩1,805 | ₩1,845 | ₩1,790 | ₩1,845 | +2.22% | 87.7만 |
|---|
| 2025.12.18 | ₩1,813 | ₩1,822 | ₩1,794 | ₩1,800 | -0.72% | 76.8만 |
|---|
| 2025.12.17 | ₩1,863 | ₩1,901 | ₩1,835 | ₩1,837 | -1.40% | 63.9만 |
|---|
| 2025.12.16 | ₩1,922 | ₩1,928 | ₩1,862 | ₩1,862 | -3.12% | 67.7만 |
|---|
| 2025.12.15 | ₩1,957 | ₩1,957 | ₩1,911 | ₩1,928 | -1.48% | 57.9만 |
|---|
| 2025.12.12 | ₩1,962 | ₩1,982 | ₩1,934 | ₩1,957 | -0.25% | 79.3만 |
|---|
| 2025.12.11 | ₩1,950 | ₩2,020 | ₩1,927 | ₩1,960 | +0.51% | 138.7만 |
|---|
| 2025.12.10 | ₩1,913 | ₩1,928 | ₩1,904 | ₩1,926 | +0.68% | 44.9만 |
|---|
| 2025.12.09 | ₩1,943 | ₩1,950 | ₩1,907 | ₩1,913 | -1.54% | 60.6만 |
|---|
| 2025.12.08 | ₩1,984 | ₩2,025 | ₩1,930 | ₩1,955 | -1.46% | 125.6만 |
|---|
| 2025.12.05 | ₩1,861 | ₩1,994 | ₩1,850 | ₩1,975 | +6.13% | 220.7만 |
|---|
| 2025.12.04 | ₩1,908 | ₩1,910 | ₩1,850 | ₩1,857 | -2.67% | 103.5만 |
|---|
| 2025.12.03 | ₩1,902 | ₩1,924 | ₩1,882 | ₩1,912 | +0.53% | 90.6만 |
|---|
| 2025.12.02 | ₩1,912 | ₩1,933 | ₩1,886 | ₩1,901 | -0.58% | 72.2만 |
|---|
| 2025.12.01 | ₩2,010 | ₩2,080 | ₩1,905 | ₩1,915 | -4.73% | 195.1만 |
|---|
| 2025.11.28 | ₩2,000 | ₩2,035 | ₩1,917 | ₩1,966 | -1.70% | 126.2만 |
|---|
| 2025.11.27 | ₩2,000 | ₩2,045 | ₩1,995 | ₩2,000 | 0.00% | 59.8만 |
|---|
| 2025.11.26 | ₩1,963 | ₩2,015 | ₩1,963 | ₩1,997 | +1.73% | 59.5만 |
|---|
| 2025.11.25 | ₩1,949 | ₩2,075 | ₩1,941 | ₩1,962 | +0.67% | 113.9만 |
|---|
| 2025.11.24 | ₩1,949 | ₩1,967 | ₩1,898 | ₩1,956 | +0.36% | 86.8만 |
|---|
| 2025.11.21 | ₩1,990 | ₩1,990 | ₩1,916 | ₩1,932 | -2.91% | 79.1만 |
|---|
| 2025.11.20 | ₩1,983 | ₩2,045 | ₩1,983 | ₩2,015 | +1.61% | 92.4만 |
|---|
| 2025.11.19 | ₩1,996 | ₩2,025 | ₩1,940 | ₩1,991 | -0.25% | 92.8만 |
|---|
| 2025.11.18 | ₩2,055 | ₩2,130 | ₩1,998 | ₩1,998 | -2.77% | 91.6만 |
|---|
| 2025.11.17 | ₩2,095 | ₩2,170 | ₩2,065 | ₩2,095 | 0.00% | 86.1만 |
|---|
| 2025.11.14 | ₩2,100 | ₩2,140 | ₩2,050 | ₩2,070 | -1.43% | 119.1만 |
|---|
| 2025.11.13 | ₩2,165 | ₩2,190 | ₩2,120 | ₩2,140 | -1.15% | 66.2만 |
|---|
| 2025.11.12 | ₩2,130 | ₩2,175 | ₩2,130 | ₩2,170 | +1.88% | 68.8만 |
|---|
| 2025.11.11 | ₩2,195 | ₩2,250 | ₩2,100 | ₩2,130 | -2.96% | 90.7만 |
|---|
| 2025.11.10 | ₩2,155 | ₩2,230 | ₩2,155 | ₩2,195 | +1.86% | 78.5만 |
|---|
| 2025.11.07 | ₩2,190 | ₩2,255 | ₩2,105 | ₩2,150 | -1.83% | 141.8만 |
|---|
| 2025.11.06 | ₩2,290 | ₩2,365 | ₩2,255 | ₩2,260 | -1.31% | 153.7만 |
|---|
| 2025.11.05 | ₩2,325 | ₩2,340 | ₩2,220 | ₩2,260 | -2.80% | 147.5만 |
|---|
| 2025.11.04 | ₩2,320 | ₩2,410 | ₩2,320 | ₩2,350 | +1.29% | 132.1만 |
|---|
| 2025.11.03 | ₩2,395 | ₩2,425 | ₩2,320 | ₩2,330 | -2.71% | 196.1만 |
|---|
| 2025.10.31 | ₩2,500 | ₩2,535 | ₩2,410 | ₩2,415 | -3.40% | 173.2만 |
|---|
| 2025.10.30 | ₩2,565 | ₩2,970 | ₩2,415 | ₩2,490 | -2.92% | 1630.6만 |
|---|
| 2025.10.29 | ₩2,575 | ₩2,715 | ₩2,550 | ₩2,570 | -0.19% | 254.8만 |
|---|
| 2025.10.28 | ₩2,565 | ₩2,630 | ₩2,550 | ₩2,570 | +0.19% | 112만 |
|---|
| 2025.10.27 | ₩2,670 | ₩2,690 | ₩2,515 | ₩2,565 | -3.93% | 178.9만 |
|---|
| 2025.10.24 | ₩2,552 | ₩2,617 | ₩2,496 | ₩2,552 | 0.00% | 333.7만 |
|---|
| 2025.10.23 | ₩2,533 | ₩2,663 | ₩2,487 | ₩2,524 | -0.37% | 493.7만 |
|---|
| 2025.10.22 | ₩2,440 | ₩2,598 | ₩2,413 | ₩2,519 | +3.23% | 523.4만 |
|---|
| 2025.10.21 | ₩2,426 | ₩2,464 | ₩2,403 | ₩2,431 | +0.19% | 170.5만 |
|---|
| 2025.10.20 | ₩2,385 | ₩2,621 | ₩2,320 | ₩2,431 | +1.95% | 611.1만 |
|---|
| 2025.10.17 | ₩2,600 | ₩2,855 | ₩2,540 | ₩2,610 | +0.38% | 469.4만 |
|---|
| 2025.10.16 | ₩2,575 | ₩2,650 | ₩2,550 | ₩2,615 | +1.55% | 199.6만 |
|---|
| 2025.10.15 | ₩2,455 | ₩2,562 | ₩2,440 | ₩2,545 | +3.67% | 143.9만 |
|---|
| 2025.10.14 | ₩2,460 | ₩2,500 | ₩2,420 | ₩2,450 | -0.41% | 121만 |
|---|
| 2025.10.13 | ₩2,390 | ₩2,480 | ₩2,365 | ₩2,465 | +3.14% | 140만 |
|---|
| 2025.10.10 | ₩2,550 | ₩2,550 | ₩2,300 | ₩2,425 | -4.90% | 240.9만 |
|---|