시장 데이터를 불러오는 중
전체 종목
대양금속 과거 주가
009190.KS · KOSPI
주요 제품·사업: 스테인레스 냉연강판 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009190.KS · KOSPI
주요 제품·사업: 스테인레스 냉연강판 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩659 | ₩710 | ₩604 | ₩610 | -7.44% | 412.1만 |
| 2026.10.07 | ₩585 | ₩752 | ₩585 | ₩665 | +13.68% | 1358.3만 |
| 2026.10.06 | ₩612 | ₩673 | ₩575 | ₩579 | -5.39% | 310.6만 |
| 2026.10.02 | ₩693 | ₩725 | ₩603 | ₩617 | -10.97% | 193.8만 |
| 2026.10.01 | ₩792 | ₩800 | ₩574 | ₩685 | -13.51% | 380만 |
| 2026.09.30 | ₩718 | ₩820 | ₩678 | ₩800 | +11.42% | 175.2만 |
| 2026.09.29 | ₩895 | ₩899 | ₩701 | ₩711 | -20.56% | 187.6만 |
| 2026.09.28 | ₩963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩965 |
| ₩861 |
| ₩890 |
| -7.58% |
| 107.9만 |
| 2026.09.23 | ₩987 | ₩1,047 | ₩802 | ₩965 | -2.23% | 366.1만 |
|---|
| 2026.09.22 | ₩1,131 | ₩1,131 | ₩1,131 | ₩1,131 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩1,136 | ₩1,193 | ₩1,123 | ₩1,131 | -0.44% | 43.1만 |
|---|
| 2026.09.18 | ₩1,100 | ₩1,155 | ₩1,078 | ₩1,145 | +4.09% | 33만 |
|---|
| 2026.09.17 | ₩1,071 | ₩1,290 | ₩1,071 | ₩1,079 | +0.75% | 107.1만 |
|---|
| 2026.09.16 | ₩1,127 | ₩1,134 | ₩1,068 | ₩1,070 | -5.06% | 34.3만 |
|---|
| 2026.09.15 | ₩1,140 | ₩1,151 | ₩1,100 | ₩1,135 | -0.44% | 24.4만 |
|---|
| 2026.09.14 | ₩1,250 | ₩1,253 | ₩1,123 | ₩1,130 | -9.60% | 56.2만 |
|---|
| 2026.09.11 | ₩1,258 | ₩1,265 | ₩1,194 | ₩1,250 | -0.64% | 46.1만 |
|---|
| 2026.09.10 | ₩1,328 | ₩1,333 | ₩1,247 | ₩1,258 | -5.27% | 37.2만 |
|---|
| 2026.09.09 | ₩1,283 | ₩1,372 | ₩1,275 | ₩1,327 | +3.43% | 42.1만 |
|---|
| 2026.09.08 | ₩1,296 | ₩1,353 | ₩1,285 | ₩1,299 | +0.23% | 26.7만 |
|---|
| 2026.09.07 | ₩1,314 | ₩1,375 | ₩1,240 | ₩1,294 | -1.52% | 82만 |
|---|
| 2026.09.04 | ₩1,301 | ₩1,335 | ₩1,281 | ₩1,307 | +0.46% | 17.4만 |
|---|
| 2026.09.03 | ₩1,313 | ₩1,320 | ₩1,250 | ₩1,301 | -0.91% | 35.1만 |
|---|
| 2026.09.02 | ₩1,371 | ₩1,376 | ₩1,299 | ₩1,315 | -4.08% | 71.8만 |
|---|
| 2026.09.01 | ₩1,426 | ₩1,429 | ₩1,348 | ₩1,370 | -3.93% | 29.1만 |
|---|
| 2026.08.31 | ₩1,497 | ₩1,497 | ₩1,395 | ₩1,426 | -4.74% | 19.6만 |
|---|
| 2026.08.28 | ₩1,521 | ₩1,530 | ₩1,480 | ₩1,497 | -1.58% | 14.2만 |
|---|
| 2026.08.27 | ₩1,404 | ₩1,650 | ₩1,400 | ₩1,521 | +8.33% | 59.7만 |
|---|
| 2026.08.26 | ₩1,545 | ₩1,545 | ₩1,391 | ₩1,402 | -9.26% | 26만 |
|---|
| 2026.08.25 | ₩1,434 | ₩1,480 | ₩1,329 | ₩1,464 | +2.09% | 28.4만 |
|---|
| 2026.08.24 | ₩1,515 | ₩1,575 | ₩1,411 | ₩1,435 | -5.28% | 35.6만 |
|---|
| 2026.08.21 | ₩1,641 | ₩1,642 | ₩1,492 | ₩1,502 | -8.47% | 86.1만 |
|---|
| 2026.08.20 | ₩1,690 | ₩1,730 | ₩1,610 | ₩1,641 | -2.90% | 10만 |
|---|
| 2026.08.19 | ₩1,704 | ₩1,738 | ₩1,659 | ₩1,690 | -0.82% | 12.6만 |
|---|
| 2026.08.18 | ₩1,751 | ₩1,755 | ₩1,694 | ₩1,721 | -1.71% | 12.5만 |
|---|
| 2026.08.14 | ₩1,879 | ₩1,885 | ₩1,735 | ₩1,746 | -7.08% | 34.4만 |
|---|
| 2026.08.13 | ₩1,886 | ₩1,915 | ₩1,725 | ₩1,890 | +0.21% | 36.3만 |
|---|
| 2026.08.12 | ₩1,781 | ₩1,860 | ₩1,764 | ₩1,833 | +2.92% | 17.8만 |
|---|
| 2026.08.11 | ₩1,803 | ₩1,819 | ₩1,741 | ₩1,780 | -1.28% | 19.3만 |
|---|
| 2026.08.10 | ₩1,780 | ₩1,817 | ₩1,753 | ₩1,803 | +1.29% | 22.9만 |
|---|
| 2026.08.07 | ₩1,758 | ₩1,877 | ₩1,704 | ₩1,780 | +1.25% | 33.8만 |
|---|
| 2026.08.06 | ₩1,753 | ₩1,770 | ₩1,690 | ₩1,737 | -0.91% | 19.3만 |
|---|
| 2026.08.05 | ₩1,740 | ₩1,840 | ₩1,700 | ₩1,753 | +0.75% | 36만 |
|---|
| 2026.08.04 | ₩1,524 | ₩1,790 | ₩1,524 | ₩1,737 | +13.98% | 77.7만 |
|---|
| 2026.08.03 | ₩1,554 | ₩1,709 | ₩1,502 | ₩1,520 | -2.19% | 48.5만 |
|---|
| 2026.07.31 | ₩1,514 | ₩1,612 | ₩1,466 | ₩1,509 | -0.33% | 56.9만 |
|---|
| 2026.07.30 | ₩1,367 | ₩1,528 | ₩1,357 | ₩1,464 | +7.10% | 84.6만 |
|---|
| 2026.07.29 | ₩1,660 | ₩1,708 | ₩1,445 | ₩1,500 | -9.64% | 55만 |
|---|
| 2026.07.28 | ₩1,707 | ₩1,712 | ₩1,623 | ₩1,660 | -2.75% | 20.3만 |
|---|
| 2026.07.27 | ₩1,742 | ₩1,780 | ₩1,644 | ₩1,707 | -2.01% | 29.1만 |
|---|
| 2026.07.24 | ₩1,809 | ₩1,809 | ₩1,742 | ₩1,742 | -3.70% | 17.7만 |
|---|
| 2026.07.23 | ₩1,783 | ₩1,840 | ₩1,773 | ₩1,809 | +1.46% | 15.3만 |
|---|
| 2026.07.22 | ₩1,733 | ₩1,848 | ₩1,733 | ₩1,782 | +2.83% | 20.8만 |
|---|
| 2026.07.21 | ₩1,760 | ₩1,890 | ₩1,655 | ₩1,733 | -1.53% | 26.3만 |
|---|
| 2026.07.20 | ₩1,788 | ₩1,873 | ₩1,740 | ₩1,760 | -1.57% | 27.4만 |
|---|
| 2026.07.16 | ₩1,910 | ₩1,910 | ₩1,820 | ₩1,877 | -1.73% | 27.4만 |
|---|
| 2026.07.15 | ₩1,919 | ₩1,965 | ₩1,854 | ₩1,919 | 0.00% | 30.6만 |
|---|
| 2026.07.14 | ₩2,035 | ₩2,035 | ₩1,882 | ₩1,920 | -5.65% | 54.8만 |
|---|
| 2026.07.13 | ₩2,220 | ₩2,320 | ₩2,005 | ₩2,035 | -8.33% | 89.1만 |
|---|
| 2026.07.10 | ₩2,100 | ₩2,250 | ₩2,085 | ₩2,195 | +4.52% | 108.1만 |
|---|
| 2026.07.09 | ₩2,110 | ₩2,200 | ₩2,065 | ₩2,100 | -0.47% | 99.2만 |
|---|
| 2026.07.08 | ₩2,150 | ₩2,205 | ₩1,950 | ₩2,090 | -2.79% | 93.8만 |
|---|
| 2026.07.07 | ₩2,050 | ₩2,210 | ₩1,974 | ₩2,095 | +2.20% | 103.8만 |
|---|
| 2026.07.06 | ₩1,865 | ₩2,180 | ₩1,861 | ₩2,045 | +9.65% | 245.1만 |
|---|
| 2026.07.03 | ₩1,665 | ₩1,940 | ₩1,591 | ₩1,823 | +9.49% | 129만 |
|---|
| 2026.07.02 | ₩1,747 | ₩1,747 | ₩1,637 | ₩1,659 | -5.04% | 40.8만 |
|---|
| 2026.07.01 | ₩1,820 | ₩1,837 | ₩1,701 | ₩1,747 | -4.01% | 18.1만 |
|---|
| 2026.06.30 | ₩1,818 | ₩1,979 | ₩1,790 | ₩1,820 | +0.11% | 21.9만 |
|---|
| 2026.06.29 | ₩1,841 | ₩1,973 | ₩1,810 | ₩1,826 | -0.81% | 22.6만 |
|---|
| 2026.06.26 | ₩1,854 | ₩1,908 | ₩1,683 | ₩1,841 | -0.70% | 63.6만 |
|---|
| 2026.06.25 | ₩1,922 | ₩1,980 | ₩1,850 | ₩1,910 | -0.62% | 52.3만 |
|---|
| 2026.06.24 | ₩1,925 | ₩1,975 | ₩1,880 | ₩1,922 | -0.16% | 38.7만 |
|---|
| 2026.06.23 | ₩2,060 | ₩2,100 | ₩1,901 | ₩1,975 | -4.13% | 70만 |
|---|
| 2026.06.22 | ₩1,839 | ₩2,105 | ₩1,837 | ₩2,065 | +12.29% | 184.1만 |
|---|
| 2026.06.19 | ₩1,821 | ₩1,910 | ₩1,780 | ₩1,837 | +0.88% | 27.3만 |
|---|
| 2026.06.18 | ₩1,803 | ₩1,915 | ₩1,700 | ₩1,821 | +1.00% | 72.9만 |
|---|
| 2026.06.17 | ₩1,905 | ₩1,963 | ₩1,800 | ₩1,808 | -5.09% | 24.5만 |
|---|
| 2026.06.16 | ₩1,962 | ₩1,962 | ₩1,868 | ₩1,905 | -2.91% | 23.2만 |
|---|
| 2026.06.15 | ₩1,961 | ₩2,025 | ₩1,879 | ₩1,905 | -2.86% | 61.3만 |
|---|
| 2026.06.12 | ₩1,875 | ₩1,994 | ₩1,758 | ₩1,904 | +1.55% | 55.2만 |
|---|
| 2026.06.11 | ₩1,950 | ₩1,950 | ₩1,690 | ₩1,875 | -3.85% | 53.1만 |
|---|
| 2026.06.10 | ₩2,075 | ₩2,140 | ₩1,870 | ₩1,932 | -6.89% | 54 |
|---|
| 2026.06.09 | ₩2,265 | ₩2,265 | ₩1,885 | ₩2,080 | -8.17% | 183만 |
|---|
| 2026.06.08 | ₩2,105 | ₩2,280 | ₩2,090 | ₩2,200 | +4.51% | 92.9만 |
|---|
| 2026.06.05 | ₩2,300 | ₩2,300 | ₩2,135 | ₩2,205 | -4.13% | 58.3만 |
|---|
| 2026.06.04 | ₩2,170 | ₩2,320 | ₩2,150 | ₩2,215 | +2.07% | 123.3만 |
|---|
| 2026.06.02 | ₩2,230 | ₩2,450 | ₩2,120 | ₩2,160 | -3.14% | 105.2만 |
|---|
| 2026.06.01 | ₩2,405 | ₩2,545 | ₩2,005 | ₩2,215 | -7.90% | 341.1만 |
|---|
| 2026.05.29 | ₩2,015 | ₩2,470 | ₩2,015 | ₩2,315 | +14.89% | 630.4만 |
|---|
| 2026.05.28 | ₩2,000 | ₩2,045 | ₩1,805 | ₩2,010 | +0.50% | 249.9만 |
|---|
| 2026.05.27 | ₩1,805 | ₩2,240 | ₩1,737 | ₩2,080 | +15.24% | 754.2만 |
|---|
| 2026.05.26 | ₩1,590 | ₩1,800 | ₩1,590 | ₩1,800 | +13.21% | 519.9만 |
|---|
| 2026.05.22 | ₩1,271 | ₩1,550 | ₩1,271 | ₩1,550 | +21.95% | 85.4만 |
|---|
| 2026.05.21 | ₩1,294 | ₩1,310 | ₩1,261 | ₩1,271 | -1.78% | 25.5만 |
|---|
| 2026.05.20 | ₩1,348 | ₩1,348 | ₩1,270 | ₩1,292 | -4.15% | 23.3만 |
|---|
| 2026.05.19 | ₩1,382 | ₩1,388 | ₩1,333 | ₩1,340 | -3.04% | 23만 |
|---|
| 2026.05.18 | ₩1,390 | ₩1,410 | ₩1,332 | ₩1,375 | -1.08% | 34.5만 |
|---|
| 2026.05.15 | ₩1,397 | ₩1,399 | ₩1,345 | ₩1,364 | -2.36% | 37.9만 |
|---|
| 2026.05.14 | ₩1,393 | ₩1,479 | ₩1,386 | ₩1,395 | +0.14% | 25.3만 |
|---|
| 2026.05.13 | ₩1,439 | ₩1,440 | ₩1,375 | ₩1,391 | -3.34% | 31.9만 |
|---|
| 2026.05.12 | ₩1,445 | ₩1,574 | ₩1,433 | ₩1,439 | -0.42% | 95.8만 |
|---|
| 2026.05.11 | ₩1,550 | ₩1,550 | ₩1,425 | ₩1,444 | -6.84% | 69.1만 |
|---|
| 2026.05.08 | ₩1,507 | ₩1,553 | ₩1,492 | ₩1,550 | +2.85% | 52.8만 |
|---|
| 2026.05.07 | ₩1,600 | ₩1,600 | ₩1,498 | ₩1,508 | -5.75% | 69.8만 |
|---|
| 2026.05.06 | ₩1,541 | ₩1,650 | ₩1,541 | ₩1,585 | +2.86% | 126.7만 |
|---|
| 2026.05.04 | ₩1,550 | ₩1,604 | ₩1,530 | ₩1,539 | -0.71% | 92.3만 |
|---|
| 2026.04.30 | ₩1,572 | ₩1,572 | ₩1,505 | ₩1,536 | -2.29% | 36만 |
|---|
| 2026.04.29 | ₩1,565 | ₩1,572 | ₩1,514 | ₩1,534 | -1.98% | 41.5만 |
|---|
| 2026.04.28 | ₩1,534 | ₩1,580 | ₩1,534 | ₩1,550 | +1.04% | 67.2만 |
|---|
| 2026.04.27 | ₩1,545 | ₩1,562 | ₩1,517 | ₩1,534 | -0.71% | 38.2만 |
|---|
| 2026.04.24 | ₩1,488 | ₩1,531 | ₩1,488 | ₩1,517 | +1.95% | 20.9만 |
|---|
| 2026.04.23 | ₩1,513 | ₩1,520 | ₩1,471 | ₩1,482 | -2.05% | 21.8만 |
|---|
| 2026.04.22 | ₩1,486 | ₩1,554 | ₩1,456 | ₩1,506 | +1.35% | 33.7만 |
|---|
| 2026.04.21 | ₩1,535 | ₩1,548 | ₩1,456 | ₩1,456 | -5.15% | 41.1만 |
|---|
| 2026.04.20 | ₩1,586 | ₩1,611 | ₩1,511 | ₩1,535 | -3.22% | 65.7만 |
|---|
| 2026.04.17 | ₩1,432 | ₩1,625 | ₩1,406 | ₩1,550 | +8.24% | 127.3만 |
|---|
| 2026.04.16 | ₩1,394 | ₩1,427 | ₩1,394 | ₩1,423 | +2.08% | 29.9만 |
|---|
| 2026.04.15 | ₩1,416 | ₩1,421 | ₩1,370 | ₩1,391 | -1.77% | 23.7만 |
|---|
| 2026.04.14 | ₩1,404 | ₩1,429 | ₩1,398 | ₩1,414 | +0.71% | 17.7만 |
|---|
| 2026.04.13 | ₩1,362 | ₩1,414 | ₩1,353 | ₩1,389 | +1.98% | 13.1만 |
|---|
| 2026.04.10 | ₩1,399 | ₩1,399 | ₩1,370 | ₩1,395 | -0.29% | 19.9만 |
|---|
| 2026.04.09 | ₩1,399 | ₩1,399 | ₩1,371 | ₩1,383 | -1.14% | 10.7만 |
|---|
| 2026.04.08 | ₩1,400 | ₩1,400 | ₩1,361 | ₩1,386 | -1.00% | 16만 |
|---|
| 2026.04.07 | ₩1,377 | ₩1,391 | ₩1,343 | ₩1,360 | -1.23% | 15.8만 |
|---|
| 2026.04.06 | ₩1,374 | ₩1,408 | ₩1,331 | ₩1,377 | +0.22% | 21.1만 |
|---|
| 2026.04.03 | ₩1,345 | ₩1,395 | ₩1,330 | ₩1,374 | +2.16% | 41만 |
|---|
| 2026.04.02 | ₩1,288 | ₩1,387 | ₩1,288 | ₩1,306 | +1.40% | 90.4만 |
|---|
| 2026.04.01 | ₩1,231 | ₩1,288 | ₩1,231 | ₩1,288 | +4.63% | 13.7만 |
|---|
| 2026.03.31 | ₩1,220 | ₩1,295 | ₩1,200 | ₩1,231 | +0.90% | 29.9만 |
|---|
| 2026.03.30 | ₩1,270 | ₩1,271 | ₩1,227 | ₩1,230 | -3.15% | 10.4만 |
|---|
| 2026.03.27 | ₩1,270 | ₩1,310 | ₩1,250 | ₩1,271 | +0.08% | 24만 |
|---|
| 2026.03.26 | ₩1,302 | ₩1,307 | ₩1,257 | ₩1,270 | -2.46% | 27.4만 |
|---|
| 2026.03.25 | ₩1,255 | ₩1,325 | ₩1,235 | ₩1,302 | +3.75% | 45.4만 |
|---|
| 2026.03.24 | ₩1,260 | ₩1,282 | ₩1,225 | ₩1,235 | -1.98% | 8.5만 |
|---|
| 2026.03.23 | ₩1,295 | ₩1,298 | ₩1,250 | ₩1,256 | -3.01% | 19.7만 |
|---|
| 2026.03.20 | ₩1,247 | ₩1,325 | ₩1,220 | ₩1,287 | +3.21% | 44.2만 |
|---|
| 2026.03.19 | ₩1,216 | ₩1,270 | ₩1,210 | ₩1,258 | +3.45% | 15.5만 |
|---|
| 2026.03.18 | ₩1,223 | ₩1,280 | ₩1,223 | ₩1,226 | +0.25% | 10.5만 |
|---|
| 2026.03.17 | ₩1,256 | ₩1,274 | ₩1,221 | ₩1,223 | -2.63% | 18.3만 |
|---|
| 2026.03.16 | ₩1,248 | ₩1,273 | ₩1,213 | ₩1,255 | +0.56% | 11만 |
|---|
| 2026.03.13 | ₩1,200 | ₩1,276 | ₩1,194 | ₩1,248 | +4.00% | 37.3만 |
|---|
| 2026.03.12 | ₩1,192 | ₩1,215 | ₩1,185 | ₩1,207 | +1.26% | 7.2만 |
|---|
| 2026.03.11 | ₩1,160 | ₩1,215 | ₩1,153 | ₩1,192 | +2.76% | 21.2만 |
|---|
| 2026.03.10 | ₩1,143 | ₩1,185 | ₩1,143 | ₩1,160 | +1.49% | 22.4만 |
|---|
| 2026.03.09 | ₩1,160 | ₩1,166 | ₩1,123 | ₩1,139 | -1.81% | 14.3만 |
|---|
| 2026.03.06 | ₩1,160 | ₩1,182 | ₩1,150 | ₩1,159 | -0.09% | 22.2만 |
|---|
| 2026.03.05 | ₩1,117 | ₩1,183 | ₩1,117 | ₩1,170 | +4.74% | 31.5만 |
|---|
| 2026.03.04 | ₩1,184 | ₩1,184 | ₩1,094 | ₩1,105 | -6.67% | 36.6만 |
|---|
| 2026.03.03 | ₩1,199 | ₩1,205 | ₩1,182 | ₩1,184 | -1.25% | 29.8만 |
|---|
| 2026.02.27 | ₩1,218 | ₩1,218 | ₩1,193 | ₩1,200 | -1.48% | 47.6만 |
|---|
| 2026.02.26 | ₩1,259 | ₩1,270 | ₩1,200 | ₩1,218 | -3.26% | 51.3만 |
|---|
| 2026.02.25 | ₩1,279 | ₩1,279 | ₩1,234 | ₩1,247 | -2.50% | 47.1만 |
|---|
| 2026.02.24 | ₩1,276 | ₩1,313 | ₩1,263 | ₩1,273 | -0.24% | 31만 |
|---|
| 2026.02.23 | ₩1,275 | ₩1,295 | ₩1,248 | ₩1,276 | +0.08% | 34.1만 |
|---|
| 2026.02.20 | ₩1,293 | ₩1,294 | ₩1,261 | ₩1,273 | -1.55% | 23.2만 |
|---|
| 2026.02.19 | ₩1,319 | ₩1,319 | ₩1,260 | ₩1,291 | -2.12% | 21.3만 |
|---|
| 2026.02.13 | ₩1,314 | ₩1,320 | ₩1,280 | ₩1,314 | 0.00% | 20.7만 |
|---|
| 2026.02.12 | ₩1,346 | ₩1,346 | ₩1,306 | ₩1,315 | -2.30% | 20.1만 |
|---|
| 2026.02.11 | ₩1,397 | ₩1,397 | ₩1,324 | ₩1,347 | -3.58% | 40.9만 |
|---|
| 2026.02.10 | ₩1,424 | ₩1,428 | ₩1,375 | ₩1,397 | -1.90% | 36.7만 |
|---|
| 2026.02.09 | ₩1,401 | ₩1,469 | ₩1,377 | ₩1,424 | +1.64% | 81만 |
|---|
| 2026.02.06 | ₩1,205 | ₩1,400 | ₩1,189 | ₩1,369 | +13.61% | 259.4만 |
|---|
| 2026.02.05 | ₩1,226 | ₩1,243 | ₩1,184 | ₩1,184 | -3.43% | 30.8만 |
|---|
| 2026.02.04 | ₩1,231 | ₩1,249 | ₩1,229 | ₩1,244 | +1.06% | 21만 |
|---|
| 2026.02.03 | ₩1,253 | ₩1,267 | ₩1,209 | ₩1,229 | -1.92% | 39.6만 |
|---|
| 2026.02.02 | ₩1,280 | ₩1,290 | ₩1,230 | ₩1,253 | -2.11% | 16.6만 |
|---|
| 2026.01.30 | ₩1,300 | ₩1,305 | ₩1,279 | ₩1,280 | -1.54% | 8.4만 |
|---|
| 2026.01.29 | ₩1,323 | ₩1,323 | ₩1,286 | ₩1,297 | -1.97% | 37.1만 |
|---|
| 2026.01.28 | ₩1,339 | ₩1,352 | ₩1,309 | ₩1,323 | -1.19% | 13.6만 |
|---|
| 2026.01.27 | ₩1,348 | ₩1,356 | ₩1,312 | ₩1,351 | +0.22% | 14.7만 |
|---|
| 2026.01.26 | ₩1,324 | ₩1,362 | ₩1,302 | ₩1,348 | +1.81% | 17.6만 |
|---|
| 2026.01.23 | ₩1,350 | ₩1,350 | ₩1,320 | ₩1,324 | -1.93% | 8만 |
|---|
| 2026.01.22 | ₩1,278 | ₩1,360 | ₩1,278 | ₩1,344 | +5.16% | 20.9만 |
|---|
| 2026.01.21 | ₩1,300 | ₩1,319 | ₩1,280 | ₩1,281 | -1.46% | 5.6만 |
|---|
| 2026.01.20 | ₩1,291 | ₩1,309 | ₩1,274 | ₩1,306 | +1.16% | 7.8만 |
|---|
| 2026.01.19 | ₩1,283 | ₩1,295 | ₩1,279 | ₩1,291 | +0.62% | 6.4만 |
|---|
| 2026.01.16 | ₩1,280 | ₩1,303 | ₩1,270 | ₩1,283 | +0.23% | 11.7만 |
|---|
| 2026.01.15 | ₩1,272 | ₩1,296 | ₩1,257 | ₩1,280 | +0.63% | 7.8만 |
|---|
| 2026.01.14 | ₩1,250 | ₩1,287 | ₩1,244 | ₩1,272 | +1.76% | 10.8만 |
|---|
| 2026.01.13 | ₩1,247 | ₩1,265 | ₩1,232 | ₩1,250 | +0.24% | 11.6만 |
|---|
| 2026.01.12 | ₩1,252 | ₩1,260 | ₩1,244 | ₩1,247 | -0.40% | 10.3만 |
|---|
| 2026.01.09 | ₩1,241 | ₩1,263 | ₩1,241 | ₩1,252 | +0.89% | 7.6만 |
|---|
| 2026.01.08 | ₩1,272 | ₩1,272 | ₩1,231 | ₩1,250 | -1.73% | 14.5만 |
|---|
| 2026.01.07 | ₩1,291 | ₩1,291 | ₩1,267 | ₩1,272 | -1.47% | 7.5만 |
|---|
| 2026.01.06 | ₩1,284 | ₩1,293 | ₩1,266 | ₩1,292 | +0.62% | 8.5만 |
|---|
| 2026.01.05 | ₩1,315 | ₩1,315 | ₩1,248 | ₩1,284 | -2.36% | 16.6만 |
|---|
| 2026.01.02 | ₩1,297 | ₩1,332 | ₩1,292 | ₩1,315 | +1.39% | 5.6만 |
|---|
| 2025.12.30 | ₩1,270 | ₩1,323 | ₩1,270 | ₩1,296 | +2.05% | 11만 |
|---|
| 2025.12.29 | ₩1,287 | ₩1,287 | ₩1,271 | ₩1,287 | 0.00% | 7.5만 |
|---|
| 2025.12.26 | ₩1,312 | ₩1,323 | ₩1,283 | ₩1,287 | -1.91% | 12.4만 |
|---|
| 2025.12.24 | ₩1,321 | ₩1,330 | ₩1,300 | ₩1,312 | -0.68% | 7만 |
|---|
| 2025.12.23 | ₩1,325 | ₩1,335 | ₩1,316 | ₩1,321 | -0.30% | 4.2만 |
|---|
| 2025.12.22 | ₩1,317 | ₩1,338 | ₩1,317 | ₩1,325 | +0.61% | 8만 |
|---|
| 2025.12.19 | ₩1,275 | ₩1,346 | ₩1,275 | ₩1,318 | +3.37% | 22.9만 |
|---|
| 2025.12.18 | ₩1,283 | ₩1,289 | ₩1,249 | ₩1,289 | +0.47% | 12.9만 |
|---|
| 2025.12.17 | ₩1,330 | ₩1,335 | ₩1,273 | ₩1,284 | -3.46% | 21만 |
|---|
| 2025.12.16 | ₩1,380 | ₩1,380 | ₩1,281 | ₩1,330 | -3.62% | 10.3만 |
|---|
| 2025.12.15 | ₩1,331 | ₩1,385 | ₩1,330 | ₩1,358 | +2.03% | 13.2만 |
|---|
| 2025.12.12 | ₩1,350 | ₩1,353 | ₩1,332 | ₩1,335 | -1.11% | 8만 |
|---|
| 2025.12.11 | ₩1,335 | ₩1,383 | ₩1,334 | ₩1,350 | +1.12% | 12.7만 |
|---|
| 2025.12.10 | ₩1,336 | ₩1,410 | ₩1,321 | ₩1,350 | +1.05% | 38.7만 |
|---|
| 2025.12.09 | ₩1,320 | ₩1,323 | ₩1,305 | ₩1,321 | +0.08% | 9.2만 |
|---|
| 2025.12.08 | ₩1,312 | ₩1,331 | ₩1,300 | ₩1,320 | +0.61% | 16.1만 |
|---|
| 2025.12.05 | ₩1,338 | ₩1,338 | ₩1,300 | ₩1,305 | -2.47% | 15.9만 |
|---|
| 2025.12.04 | ₩1,364 | ₩1,364 | ₩1,332 | ₩1,332 | -2.35% | 11.5만 |
|---|
| 2025.12.03 | ₩1,367 | ₩1,379 | ₩1,357 | ₩1,357 | -0.73% | 6.9만 |
|---|
| 2025.12.02 | ₩1,381 | ₩1,381 | ₩1,344 | ₩1,379 | -0.14% | 13.9만 |
|---|
| 2025.12.01 | ₩1,384 | ₩1,394 | ₩1,362 | ₩1,378 | -0.43% | 13.9만 |
|---|
| 2025.11.28 | ₩1,397 | ₩1,407 | ₩1,376 | ₩1,384 | -0.93% | 6.1만 |
|---|
| 2025.11.27 | ₩1,423 | ₩1,423 | ₩1,386 | ₩1,407 | -1.12% | 8.9만 |
|---|
| 2025.11.26 | ₩1,414 | ₩1,416 | ₩1,389 | ₩1,414 | 0.00% | 8.2만 |
|---|
| 2025.11.25 | ₩1,429 | ₩1,431 | ₩1,383 | ₩1,415 | -0.98% | 17.6만 |
|---|
| 2025.11.24 | ₩1,448 | ₩1,448 | ₩1,371 | ₩1,430 | -1.24% | 24.7만 |
|---|
| 2025.11.21 | ₩1,390 | ₩1,450 | ₩1,374 | ₩1,448 | +4.17% | 9.4만 |
|---|
| 2025.11.20 | ₩1,450 | ₩1,451 | ₩1,423 | ₩1,423 | -1.86% | 6.3만 |
|---|
| 2025.11.19 | ₩1,423 | ₩1,456 | ₩1,414 | ₩1,450 | +1.90% | 13.5만 |
|---|
| 2025.11.18 | ₩1,409 | ₩1,439 | ₩1,385 | ₩1,436 | +1.92% | 14.2만 |
|---|
| 2025.11.17 | ₩1,384 | ₩1,414 | ₩1,377 | ₩1,412 | +2.02% | 7만 |
|---|
| 2025.11.14 | ₩1,398 | ₩1,398 | ₩1,352 | ₩1,395 | -0.21% | 15.9만 |
|---|
| 2025.11.13 | ₩1,388 | ₩1,399 | ₩1,370 | ₩1,391 | +0.22% | 10.3만 |
|---|
| 2025.11.12 | ₩1,406 | ₩1,415 | ₩1,386 | ₩1,388 | -1.28% | 6.7만 |
|---|
| 2025.11.11 | ₩1,400 | ₩1,424 | ₩1,390 | ₩1,391 | -0.64% | 7만 |
|---|
| 2025.11.10 | ₩1,364 | ₩1,469 | ₩1,362 | ₩1,409 | +3.30% | 22.2만 |
|---|
| 2025.11.07 | ₩1,380 | ₩1,405 | ₩1,380 | ₩1,382 | +0.14% | 21.8만 |
|---|
| 2025.11.06 | ₩1,425 | ₩1,449 | ₩1,415 | ₩1,415 | -0.70% | 16.4만 |
|---|
| 2025.11.05 | ₩1,463 | ₩1,470 | ₩1,400 | ₩1,450 | -0.89% | 31.9만 |
|---|
| 2025.11.04 | ₩1,478 | ₩1,484 | ₩1,436 | ₩1,477 | -0.07% | 22.8만 |
|---|
| 2025.11.03 | ₩1,476 | ₩1,495 | ₩1,420 | ₩1,495 | +1.29% | 44.7만 |
|---|
| 2025.10.31 | ₩1,493 | ₩1,493 | ₩1,460 | ₩1,476 | -1.14% | 11.7만 |
|---|
| 2025.10.30 | ₩1,500 | ₩1,513 | ₩1,460 | ₩1,495 | -0.33% | 35.4만 |
|---|
| 2025.10.29 | ₩1,498 | ₩1,510 | ₩1,478 | ₩1,502 | +0.27% | 21.3만 |
|---|
| 2025.10.28 | ₩1,524 | ₩1,524 | ₩1,491 | ₩1,502 | -1.44% | 20만 |
|---|
| 2025.10.27 | ₩1,528 | ₩1,540 | ₩1,510 | ₩1,510 | -1.18% | 15.1만 |
|---|
| 2025.10.24 | ₩1,513 | ₩1,540 | ₩1,501 | ₩1,528 | +0.99% | 30.8만 |
|---|
| 2025.10.23 | ₩1,514 | ₩1,581 | ₩1,508 | ₩1,508 | -0.40% | 44.9만 |
|---|
| 2025.10.22 | ₩1,519 | ₩1,527 | ₩1,475 | ₩1,517 | -0.13% | 13.8만 |
|---|
| 2025.10.21 | ₩1,528 | ₩1,528 | ₩1,503 | ₩1,519 | -0.59% | 19.7만 |
|---|
| 2025.10.20 | ₩1,507 | ₩1,540 | ₩1,480 | ₩1,530 | +1.53% | 26.1만 |
|---|
| 2025.10.17 | ₩1,535 | ₩1,535 | ₩1,438 | ₩1,530 | -0.33% | 110.9만 |
|---|
| 2025.10.16 | ₩1,532 | ₩1,547 | ₩1,503 | ₩1,540 | +0.52% | 13.2만 |
|---|
| 2025.10.15 | ₩1,551 | ₩1,551 | ₩1,501 | ₩1,545 | -0.39% | 28.3만 |
|---|
| 2025.10.14 | ₩1,559 | ₩1,559 | ₩1,510 | ₩1,552 | -0.45% | 24.5만 |
|---|
| 2025.10.13 | ₩1,560 | ₩1,569 | ₩1,456 | ₩1,559 | -0.06% | 14.4만 |
|---|
| 2025.10.10 | ₩1,558 | ₩1,567 | ₩1,470 | ₩1,560 | +0.13% | 16.4만 |
|---|