시장 데이터를 불러오는 중
전체 종목
이렘 과거 주가
009730.KQ · KOSDAQ
주요 제품·사업: 스테인리스파이프, 슈퍼데크
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009730.KQ · KOSDAQ
주요 제품·사업: 스테인리스파이프, 슈퍼데크
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,993 | ₩2,195 | ₩1,993 | ₩2,075 | +4.11% | 13.5만 |
| 2026.10.07 | ₩1,975 | ₩2,000 | ₩1,942 | ₩1,993 | +0.91% | 4.7만 |
| 2026.10.06 | ₩1,995 | ₩2,025 | ₩1,970 | ₩1,993 | -0.10% | 1.4만 |
| 2026.10.02 | ₩1,963 | ₩2,055 | ₩1,963 | ₩1,995 | +1.63% | 3.1만 |
| 2026.10.01 | ₩2,035 | ₩2,085 | ₩1,994 | ₩2,045 | +0.49% | 2.9만 |
| 2026.09.30 | ₩2,030 | ₩2,100 | ₩1,955 | ₩2,090 | +2.96% | 5.3만 |
| 2026.09.29 | ₩1,999 | ₩2,030 | ₩1,972 | ₩2,030 | +1.55% | 1.1만 |
| 2026.09.28 | ₩1,951 | ₩2,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,951 |
| ₩1,999 |
| +2.46% |
| 3.5만 |
| 2026.09.23 | ₩2,020 | ₩2,020 | ₩1,950 | ₩1,962 | -2.87% | 3.7만 |
|---|
| 2026.09.22 | ₩2,015 | ₩2,025 | ₩1,901 | ₩1,998 | -0.84% | 9.5만 |
|---|
| 2026.09.21 | ₩2,165 | ₩2,165 | ₩1,996 | ₩1,998 | -7.71% | 3.9만 |
|---|
| 2026.09.18 | ₩2,100 | ₩2,200 | ₩1,998 | ₩2,165 | +3.10% | 5만 |
|---|
| 2026.09.17 | ₩1,986 | ₩2,130 | ₩1,979 | ₩2,100 | +5.74% | 5.4만 |
|---|
| 2026.09.16 | ₩1,978 | ₩2,050 | ₩1,975 | ₩1,980 | +0.10% | 2.4만 |
|---|
| 2026.09.15 | ₩2,130 | ₩2,175 | ₩1,976 | ₩1,990 | -6.57% | 7.1만 |
|---|
| 2026.09.14 | ₩2,300 | ₩2,390 | ₩1,992 | ₩2,160 | -6.09% | 22.4만 |
|---|
| 2026.09.11 | ₩2,020 | ₩2,520 | ₩1,980 | ₩2,520 | +24.75% | 9.3만 |
|---|
| 2026.09.10 | ₩2,055 | ₩2,115 | ₩1,925 | ₩1,941 | -5.55% | 3.3만 |
|---|
| 2026.09.09 | ₩2,085 | ₩2,190 | ₩2,000 | ₩2,055 | -1.44% | 4.4만 |
|---|
| 2026.09.08 | ₩2,020 | ₩2,150 | ₩1,974 | ₩2,100 | +3.96% | 3.1만 |
|---|
| 2026.09.07 | ₩1,994 | ₩2,045 | ₩1,964 | ₩2,035 | +2.06% | 2.3만 |
|---|
| 2026.09.04 | ₩2,050 | ₩2,100 | ₩1,984 | ₩1,984 | -3.22% | 1.8만 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,270 | ₩1,984 | ₩2,050 | -0.73% | 3.7만 |
|---|
| 2026.09.02 | ₩1,977 | ₩2,170 | ₩1,946 | ₩1,991 | +0.71% | 1.8만 |
|---|
| 2026.09.01 | ₩2,085 | ₩2,085 | ₩1,926 | ₩1,993 | -4.41% | 1.9만 |
|---|
| 2026.08.31 | ₩1,940 | ₩1,986 | ₩1,892 | ₩1,945 | +0.26% | 9.9천 |
|---|
| 2026.08.28 | ₩1,938 | ₩2,100 | ₩1,920 | ₩1,940 | +0.10% | 1.8만 |
|---|
| 2026.08.27 | ₩2,090 | ₩2,095 | ₩1,911 | ₩1,938 | -7.27% | 2.8만 |
|---|
| 2026.08.26 | ₩1,975 | ₩2,145 | ₩1,973 | ₩1,985 | +0.51% | 2.9만 |
|---|
| 2026.08.25 | ₩2,010 | ₩2,115 | ₩1,957 | ₩1,987 | -1.14% | 2.6만 |
|---|
| 2026.08.24 | ₩2,070 | ₩2,145 | ₩1,987 | ₩2,040 | -1.45% | 4.1만 |
|---|
| 2026.08.21 | ₩2,075 | ₩2,200 | ₩1,975 | ₩2,070 | -0.24% | 7.8만 |
|---|
| 2026.08.20 | ₩2,235 | ₩2,330 | ₩2,000 | ₩2,075 | -7.16% | 8.4만 |
|---|
| 2026.08.19 | ₩2,415 | ₩2,435 | ₩2,180 | ₩2,250 | -6.83% | 6.6만 |
|---|
| 2026.08.18 | ₩2,560 | ₩2,560 | ₩2,295 | ₩2,415 | -5.66% | 8.4만 |
|---|
| 2026.08.14 | ₩2,550 | ₩2,660 | ₩2,300 | ₩2,545 | -0.20% | 32.5만 |
|---|
| 2026.08.13 | ₩2,100 | ₩2,840 | ₩2,065 | ₩2,695 | +28.33% | 66.1만 |
|---|
| 2026.08.12 | ₩2,080 | ₩2,335 | ₩2,020 | ₩2,305 | +10.82% | 37.2만 |
|---|
| 2026.08.11 | ₩1,924 | ₩2,110 | ₩1,924 | ₩2,080 | +8.11% | 13.5만 |
|---|
| 2026.08.10 | ₩1,975 | ₩2,190 | ₩1,801 | ₩1,924 | -2.58% | 11.4만 |
|---|
| 2026.08.07 | ₩1,955 | ₩1,976 | ₩1,832 | ₩1,908 | -2.40% | 5.1만 |
|---|
| 2026.08.06 | ₩1,943 | ₩1,950 | ₩1,878 | ₩1,884 | -3.04% | 2.2만 |
|---|
| 2026.08.05 | ₩1,830 | ₩1,943 | ₩1,800 | ₩1,943 | +6.17% | 6.2만 |
|---|
| 2026.08.04 | ₩1,663 | ₩1,950 | ₩1,663 | ₩1,848 | +11.12% | 7.1만 |
|---|
| 2026.08.03 | ₩1,639 | ₩1,900 | ₩1,575 | ₩1,814 | +10.68% | 10.9만 |
|---|
| 2026.07.31 | ₩1,550 | ₩1,823 | ₩1,488 | ₩1,607 | +3.68% | 43.7만 |
|---|
| 2026.07.30 | ₩1,245 | ₩1,500 | ₩1,244 | ₩1,403 | +12.69% | 15.3만 |
|---|
| 2026.07.29 | ₩1,395 | ₩1,456 | ₩1,080 | ₩1,235 | -11.47% | 5.9만 |
|---|
| 2026.07.28 | ₩1,528 | ₩1,528 | ₩1,429 | ₩1,468 | -3.93% | 2.6만 |
|---|
| 2026.07.27 | ₩1,490 | ₩1,568 | ₩1,465 | ₩1,503 | +0.87% | 2.7만 |
|---|
| 2026.07.24 | ₩1,574 | ₩1,574 | ₩1,466 | ₩1,487 | -5.53% | 5만 |
|---|
| 2026.07.23 | ₩1,544 | ₩1,590 | ₩1,456 | ₩1,480 | -4.15% | 6.3만 |
|---|
| 2026.07.22 | ₩1,495 | ₩1,642 | ₩1,495 | ₩1,503 | +0.54% | 3.7만 |
|---|
| 2026.07.21 | ₩1,726 | ₩1,743 | ₩1,467 | ₩1,490 | -13.67% | 9.6만 |
|---|
| 2026.07.20 | ₩1,600 | ₩2,050 | ₩1,334 | ₩1,726 | +7.88% | 33.3만 |
|---|
| 2026.07.16 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,629 | ₩1,629 | ₩1,629 | ₩1,629 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,899 | ₩1,962 | ₩1,593 | ₩1,629 | -14.22% | 15만 |
|---|
| 2026.06.17 | ₩1,881 | ₩1,935 | ₩1,701 | ₩1,899 | +0.96% | 15.8만 |
|---|
| 2026.06.16 | ₩1,899 | ₩1,935 | ₩1,782 | ₩1,872 | -1.42% | 3.4만 |
|---|
| 2026.06.15 | ₩1,881 | ₩2,133 | ₩1,827 | ₩1,899 | +0.96% | 10.7만 |
|---|
| 2026.06.12 | ₩1,773 | ₩1,989 | ₩1,773 | ₩1,881 | +6.09% | 6.5만 |
|---|
| 2026.06.11 | ₩1,710 | ₩2,070 | ₩1,629 | ₩1,773 | +3.68% | 11.2만 |
|---|
| 2026.06.10 | ₩1,854 | ₩1,872 | ₩1,674 | ₩1,710 | -7.77% | 17 |
|---|
| 2026.06.09 | ₩1,881 | ₩1,998 | ₩1,836 | ₩1,854 | -1.44% | 5.1만 |
|---|
| 2026.06.08 | ₩1,962 | ₩1,989 | ₩1,863 | ₩1,944 | -0.92% | 3.3만 |
|---|
| 2026.06.05 | ₩2,106 | ₩2,124 | ₩1,944 | ₩1,980 | -5.98% | 4.2만 |
|---|
| 2026.06.04 | ₩2,052 | ₩2,169 | ₩1,998 | ₩2,106 | +2.63% | 3.6만 |
|---|
| 2026.06.02 | ₩1,962 | ₩2,070 | ₩1,890 | ₩2,061 | +5.05% | 4.7만 |
|---|
| 2026.06.01 | ₩2,160 | ₩2,178 | ₩2,007 | ₩2,007 | -7.08% | 6.4만 |
|---|
| 2026.05.29 | ₩2,295 | ₩2,376 | ₩2,142 | ₩2,160 | -5.88% | 3.4만 |
|---|
| 2026.05.28 | ₩2,142 | ₩2,520 | ₩2,115 | ₩2,295 | +7.14% | 18.2만 |
|---|
| 2026.05.27 | ₩2,295 | ₩2,376 | ₩2,106 | ₩2,142 | -6.67% | 14.6만 |
|---|
| 2026.05.26 | ₩2,376 | ₩2,547 | ₩2,331 | ₩2,340 | -1.52% | 4.1만 |
|---|
| 2026.05.22 | ₩2,331 | ₩2,385 | ₩2,313 | ₩2,376 | +1.93% | 5.7만 |
|---|
| 2026.05.21 | ₩2,367 | ₩2,430 | ₩2,286 | ₩2,331 | -1.52% | 7.5만 |
|---|
| 2026.05.20 | ₩2,376 | ₩2,439 | ₩2,313 | ₩2,331 | -1.89% | 6만 |
|---|
| 2026.05.19 | ₩2,313 | ₩2,538 | ₩2,277 | ₩2,358 | +1.95% | 10.9만 |
|---|
| 2026.05.18 | ₩2,394 | ₩2,394 | ₩2,268 | ₩2,313 | -3.38% | 5.8만 |
|---|
| 2026.05.15 | ₩2,475 | ₩2,520 | ₩2,322 | ₩2,385 | -3.64% | 8.2만 |
|---|
| 2026.05.14 | ₩2,511 | ₩2,574 | ₩2,466 | ₩2,484 | -1.08% | 5.8만 |
|---|
| 2026.05.13 | ₩2,529 | ₩2,610 | ₩2,484 | ₩2,511 | -0.71% | 3.7만 |
|---|
| 2026.05.12 | ₩2,574 | ₩2,619 | ₩2,466 | ₩2,502 | -2.80% | 7.4만 |
|---|
| 2026.05.11 | ₩2,709 | ₩2,790 | ₩2,574 | ₩2,574 | -4.98% | 7.8만 |
|---|
| 2026.05.08 | ₩2,655 | ₩2,826 | ₩2,619 | ₩2,691 | +1.36% | 7.3만 |
|---|
| 2026.05.07 | ₩2,745 | ₩2,790 | ₩2,529 | ₩2,655 | -3.28% | 17.2만 |
|---|
| 2026.05.06 | ₩2,817 | ₩2,952 | ₩2,709 | ₩2,781 | -1.28% | 7.6만 |
|---|
| 2026.05.04 | ₩2,916 | ₩2,943 | ₩2,799 | ₩2,799 | -4.01% | 12.8만 |
|---|
| 2026.04.30 | ₩3,357 | ₩3,357 | ₩2,934 | ₩2,943 | -12.33% | 14.8만 |
|---|
| 2026.04.29 | ₩3,096 | ₩3,132 | ₩2,916 | ₩3,060 | -1.16% | 27.2만 |
|---|
| 2026.04.28 | ₩2,970 | ₩3,105 | ₩2,835 | ₩2,961 | -0.30% | 38.6만 |
|---|
| 2026.04.27 | ₩3,357 | ₩3,645 | ₩3,024 | ₩3,024 | -9.92% | 93.4만 |
|---|
| 2026.04.24 | ₩4,320 | ₩4,320 | ₩4,266 | ₩4,320 | 0.00% | 3만 |
|---|
| 2026.04.23 | ₩4,275 | ₩4,626 | ₩4,275 | ₩4,320 | +1.05% | 15.7만 |
|---|
| 2026.04.22 | ₩4,311 | ₩4,311 | ₩4,230 | ₩4,266 | -1.04% | 6.6만 |
|---|
| 2026.04.21 | ₩4,302 | ₩4,482 | ₩4,239 | ₩4,311 | +0.21% | 5.8만 |
|---|
| 2026.04.20 | ₩4,365 | ₩4,374 | ₩4,257 | ₩4,302 | -1.44% | 8.3만 |
|---|
| 2026.04.17 | ₩4,455 | ₩4,455 | ₩4,338 | ₩4,392 | -1.41% | 5.6만 |
|---|
| 2026.04.16 | ₩4,437 | ₩4,554 | ₩4,401 | ₩4,428 | -0.20% | 5.2만 |
|---|
| 2026.04.15 | ₩4,662 | ₩4,671 | ₩4,374 | ₩4,410 | -5.41% | 19.3만 |
|---|
| 2026.04.14 | ₩4,653 | ₩4,797 | ₩4,572 | ₩4,662 | +0.19% | 5.1만 |
|---|
| 2026.04.13 | ₩4,761 | ₩4,941 | ₩4,653 | ₩4,680 | -1.70% | 4.2만 |
|---|
| 2026.04.10 | ₩4,644 | ₩5,203 | ₩4,617 | ₩4,761 | +2.52% | 14.5만 |
|---|
| 2026.04.09 | ₩4,590 | ₩4,743 | ₩4,518 | ₩4,635 | +0.98% | 7.4만 |
|---|
| 2026.04.08 | ₩4,545 | ₩4,698 | ₩4,401 | ₩4,590 | +0.99% | 16.6만 |
|---|
| 2026.04.07 | ₩4,518 | ₩4,788 | ₩4,347 | ₩4,410 | -2.39% | 33.4만 |
|---|
| 2026.04.06 | ₩5,185 | ₩5,203 | ₩4,896 | ₩4,950 | -4.51% | 21.3만 |
|---|
| 2026.04.03 | ₩5,122 | ₩6,265 | ₩4,995 | ₩5,095 | -0.53% | 239.8만 |
|---|
| 2026.04.02 | ₩4,968 | ₩4,977 | ₩4,752 | ₩4,824 | -2.90% | 2.9만 |
|---|
| 2026.04.01 | ₩4,779 | ₩4,986 | ₩4,779 | ₩4,968 | +3.95% | 2.1만 |
|---|
| 2026.03.31 | ₩4,905 | ₩4,959 | ₩4,680 | ₩4,779 | -2.57% | 3.1만 |
|---|
| 2026.03.30 | ₩4,986 | ₩5,122 | ₩4,905 | ₩4,905 | -1.62% | 3.8만 |
|---|
| 2026.03.27 | ₩5,077 | ₩5,122 | ₩4,932 | ₩5,041 | -0.71% | 1.6만 |
|---|
| 2026.03.26 | ₩5,059 | ₩5,203 | ₩5,023 | ₩5,095 | +0.71% | 2.7만 |
|---|
| 2026.03.25 | ₩5,113 | ₩5,113 | ₩4,995 | ₩5,059 | -1.06% | 2.2만 |
|---|
| 2026.03.24 | ₩5,167 | ₩5,221 | ₩4,995 | ₩4,995 | -3.31% | 3만 |
|---|
| 2026.03.23 | ₩5,194 | ₩5,248 | ₩5,005 | ₩5,077 | -2.25% | 3만 |
|---|
| 2026.03.20 | ₩4,941 | ₩5,338 | ₩4,941 | ₩5,194 | +5.10% | 5.4만 |
|---|
| 2026.03.19 | ₩5,140 | ₩5,140 | ₩4,914 | ₩4,941 | -3.85% | 7.8만 |
|---|
| 2026.03.18 | ₩5,293 | ₩5,293 | ₩5,122 | ₩5,149 | -2.72% | 5.2만 |
|---|
| 2026.03.17 | ₩5,275 | ₩5,338 | ₩5,230 | ₩5,293 | +0.34% | 2.7만 |
|---|
| 2026.03.16 | ₩5,419 | ₩5,473 | ₩5,266 | ₩5,275 | -2.66% | 6.9만 |
|---|
| 2026.03.13 | ₩5,563 | ₩5,581 | ₩5,437 | ₩5,473 | -1.62% | 2.2만 |
|---|
| 2026.03.12 | ₩5,635 | ₩5,653 | ₩5,491 | ₩5,563 | -1.28% | 2.1만 |
|---|
| 2026.03.11 | ₩5,698 | ₩5,806 | ₩5,635 | ₩5,635 | -1.11% | 3.6만 |
|---|
| 2026.03.10 | ₩5,950 | ₩6,022 | ₩5,653 | ₩5,671 | -4.69% | 4.8만 |
|---|
| 2026.03.09 | ₩5,806 | ₩6,076 | ₩5,581 | ₩5,887 | +1.40% | 7.1만 |
|---|
| 2026.03.06 | ₩6,130 | ₩6,130 | ₩5,518 | ₩5,752 | -6.17% | 4.6만 |
|---|
| 2026.03.05 | ₩5,599 | ₩5,959 | ₩5,410 | ₩5,950 | +6.27% | 8.7만 |
|---|
| 2026.03.04 | ₩5,761 | ₩5,761 | ₩4,950 | ₩5,212 | -9.53% | 10.2만 |
|---|
| 2026.03.03 | ₩5,959 | ₩6,076 | ₩5,662 | ₩5,761 | -3.32% | 8.6만 |
|---|
| 2026.02.27 | ₩6,004 | ₩6,301 | ₩5,419 | ₩5,923 | -1.35% | 25만 |
|---|
| 2026.02.26 | ₩5,698 | ₩5,725 | ₩5,446 | ₩5,482 | -3.79% | 8.7만 |
|---|
| 2026.02.25 | ₩5,554 | ₩6,103 | ₩5,428 | ₩5,680 | +2.27% | 19.7만 |
|---|
| 2026.02.24 | ₩6,004 | ₩6,004 | ₩5,491 | ₩5,491 | -8.55% | 15.3만 |
|---|
| 2026.02.23 | ₩6,211 | ₩6,220 | ₩5,941 | ₩6,004 | -3.33% | 6.3만 |
|---|
| 2026.02.20 | ₩5,716 | ₩6,346 | ₩5,716 | ₩6,085 | +6.46% | 17.6만 |
|---|
| 2026.02.19 | ₩5,671 | ₩5,932 | ₩5,671 | ₩5,815 | +2.54% | 7.1만 |
|---|
| 2026.02.13 | ₩6,211 | ₩6,238 | ₩5,698 | ₩5,707 | -8.12% | 12만 |
|---|
| 2026.02.12 | ₩5,671 | ₩6,841 | ₩5,671 | ₩6,067 | +6.98% | 99.7만 |
|---|
| 2026.02.11 | ₩5,428 | ₩5,824 | ₩5,329 | ₩5,617 | +3.48% | 6.8만 |
|---|
| 2026.02.10 | ₩5,635 | ₩5,635 | ₩5,347 | ₩5,428 | -3.67% | 6.9만 |
|---|
| 2026.02.09 | ₩5,941 | ₩5,941 | ₩5,527 | ₩5,635 | -5.15% | 5.6만 |
|---|
| 2026.02.06 | ₩5,509 | ₩5,896 | ₩5,311 | ₩5,698 | +3.43% | 9.2만 |
|---|
| 2026.02.05 | ₩5,815 | ₩6,031 | ₩5,635 | ₩5,698 | -2.01% | 10.2만 |
|---|
| 2026.02.04 | ₩5,293 | ₩6,364 | ₩4,905 | ₩5,860 | +10.71% | 66.1만 |
|---|
| 2026.02.03 | ₩5,041 | ₩5,689 | ₩4,950 | ₩5,338 | +5.89% | 16만 |
|---|
| 2026.02.02 | ₩5,212 | ₩5,212 | ₩5,005 | ₩5,032 | -3.45% | 6.8만 |
|---|
| 2026.01.30 | ₩5,392 | ₩5,401 | ₩5,131 | ₩5,221 | -3.17% | 5.6만 |
|---|
| 2026.01.29 | ₩5,401 | ₩5,419 | ₩5,194 | ₩5,320 | -1.50% | 6.3만 |
|---|
| 2026.01.28 | ₩5,500 | ₩5,572 | ₩5,329 | ₩5,401 | -1.80% | 7.3만 |
|---|
| 2026.01.27 | ₩5,545 | ₩5,617 | ₩5,428 | ₩5,446 | -1.79% | 7.4만 |
|---|
| 2026.01.26 | ₩5,356 | ₩5,680 | ₩5,266 | ₩5,545 | +3.53% | 6.2만 |
|---|
| 2026.01.23 | ₩5,446 | ₩5,590 | ₩5,257 | ₩5,356 | -1.65% | 6.3만 |
|---|
| 2026.01.22 | ₩5,671 | ₩5,689 | ₩5,221 | ₩5,374 | -5.24% | 14.5만 |
|---|
| 2026.01.21 | ₩5,482 | ₩6,832 | ₩5,482 | ₩5,680 | +3.61% | 82.9만 |
|---|
| 2026.01.20 | ₩5,194 | ₩5,491 | ₩5,068 | ₩5,338 | +2.77% | 6.6만 |
|---|
| 2026.01.19 | ₩5,149 | ₩5,167 | ₩4,950 | ₩5,158 | +0.17% | 6.9만 |
|---|
| 2026.01.16 | ₩5,158 | ₩5,266 | ₩5,086 | ₩5,167 | +0.17% | 4.7만 |
|---|
| 2026.01.15 | ₩5,266 | ₩5,365 | ₩5,095 | ₩5,167 | -1.88% | 4.3만 |
|---|
| 2026.01.14 | ₩5,338 | ₩5,509 | ₩5,239 | ₩5,239 | -1.85% | 3만 |
|---|
| 2026.01.13 | ₩5,563 | ₩5,563 | ₩5,185 | ₩5,338 | -4.05% | 12만 |
|---|
| 2026.01.12 | ₩5,581 | ₩5,707 | ₩5,500 | ₩5,536 | -0.81% | 5.1만 |
|---|
| 2026.01.09 | ₩5,761 | ₩5,761 | ₩5,545 | ₩5,617 | -2.50% | 2.4만 |
|---|
| 2026.01.08 | ₩5,878 | ₩5,896 | ₩5,671 | ₩5,680 | -3.37% | 4.7만 |
|---|
| 2026.01.07 | ₩6,085 | ₩6,085 | ₩5,815 | ₩5,878 | -3.40% | 7.3만 |
|---|
| 2026.01.06 | ₩6,157 | ₩6,274 | ₩6,031 | ₩6,085 | -1.17% | 3.6만 |
|---|
| 2026.01.05 | ₩6,202 | ₩6,310 | ₩6,121 | ₩6,157 | -0.73% | 2.2만 |
|---|
| 2026.01.02 | ₩6,031 | ₩6,247 | ₩6,031 | ₩6,202 | +2.84% | 2.8만 |
|---|
| 2025.12.30 | ₩6,076 | ₩6,229 | ₩5,986 | ₩6,031 | -0.74% | 3.1만 |
|---|
| 2025.12.29 | ₩6,301 | ₩6,400 | ₩5,986 | ₩6,085 | -3.43% | 4.4만 |
|---|
| 2025.12.26 | ₩6,265 | ₩6,337 | ₩5,842 | ₩6,004 | -4.17% | 5.5만 |
|---|
| 2025.12.24 | ₩6,265 | ₩6,283 | ₩6,202 | ₩6,220 | -0.72% | 1.3만 |
|---|
| 2025.12.23 | ₩6,337 | ₩6,373 | ₩6,247 | ₩6,265 | -1.14% | 1.6만 |
|---|
| 2025.12.22 | ₩6,319 | ₩6,373 | ₩6,247 | ₩6,337 | +0.28% | 2.2만 |
|---|
| 2025.12.19 | ₩6,247 | ₩6,319 | ₩6,040 | ₩6,319 | +1.15% | 4.8만 |
|---|
| 2025.12.18 | ₩6,310 | ₩6,346 | ₩5,968 | ₩6,247 | -1.00% | 10.3만 |
|---|
| 2025.12.17 | ₩6,571 | ₩6,643 | ₩6,445 | ₩6,490 | -1.23% | 1.7만 |
|---|
| 2025.12.16 | ₩6,616 | ₩6,661 | ₩6,427 | ₩6,661 | +0.68% | 3.8만 |
|---|
| 2025.12.15 | ₩6,715 | ₩6,715 | ₩6,544 | ₩6,643 | -1.07% | 2.2만 |
|---|
| 2025.12.12 | ₩6,733 | ₩6,769 | ₩6,643 | ₩6,706 | -0.40% | 3.8만 |
|---|
| 2025.12.11 | ₩6,931 | ₩6,931 | ₩6,697 | ₩6,742 | -2.73% | 2.2만 |
|---|
| 2025.12.10 | ₩6,751 | ₩6,931 | ₩6,706 | ₩6,769 | +0.27% | 2.6만 |
|---|
| 2025.12.09 | ₩6,814 | ₩6,904 | ₩6,787 | ₩6,814 | 0.00% | 2.8만 |
|---|
| 2025.12.08 | ₩6,796 | ₩6,922 | ₩6,733 | ₩6,895 | +1.46% | 2.7만 |
|---|
| 2025.12.05 | ₩6,787 | ₩6,841 | ₩6,652 | ₩6,841 | +0.80% | 2.8만 |
|---|
| 2025.12.04 | ₩6,931 | ₩6,994 | ₩6,778 | ₩6,787 | -2.08% | 3.8만 |
|---|
| 2025.12.03 | ₩7,084 | ₩7,084 | ₩6,940 | ₩6,976 | -1.52% | 2.6만 |
|---|
| 2025.12.02 | ₩6,958 | ₩7,084 | ₩6,940 | ₩7,003 | +0.65% | 3.6만 |
|---|
| 2025.12.01 | ₩7,066 | ₩7,201 | ₩6,994 | ₩7,057 | -0.13% | 5.7만 |
|---|
| 2025.11.28 | ₩6,913 | ₩7,039 | ₩6,823 | ₩6,976 | +0.91% | 4.6만 |
|---|
| 2025.11.27 | ₩7,021 | ₩7,156 | ₩6,841 | ₩6,967 | -0.77% | 10.6만 |
|---|
| 2025.11.26 | ₩6,895 | ₩7,561 | ₩6,895 | ₩7,111 | +3.13% | 11.7만 |
|---|
| 2025.11.25 | ₩7,264 | ₩7,381 | ₩6,895 | ₩6,895 | -5.08% | 10.7만 |
|---|
| 2025.11.24 | ₩6,949 | ₩8,218 | ₩6,859 | ₩7,264 | +4.53% | 73.6만 |
|---|
| 2025.11.21 | ₩6,823 | ₩6,958 | ₩6,751 | ₩6,751 | -1.06% | 3.6만 |
|---|
| 2025.11.20 | ₩6,634 | ₩6,958 | ₩6,508 | ₩6,823 | +2.85% | 4.9만 |
|---|
| 2025.11.19 | ₩6,706 | ₩6,706 | ₩6,373 | ₩6,508 | -2.95% | 2.8만 |
|---|
| 2025.11.18 | ₩6,760 | ₩6,805 | ₩6,553 | ₩6,571 | -2.80% | 3.7만 |
|---|
| 2025.11.17 | ₩6,634 | ₩7,093 | ₩6,346 | ₩6,769 | +2.04% | 7.3만 |
|---|
| 2025.11.14 | ₩6,724 | ₩6,931 | ₩6,517 | ₩6,643 | -1.20% | 3.6만 |
|---|
| 2025.11.13 | ₩6,787 | ₩6,850 | ₩6,346 | ₩6,724 | -0.93% | 3.5만 |
|---|
| 2025.11.12 | ₩6,643 | ₩6,832 | ₩6,643 | ₩6,787 | +2.17% | 1.4만 |
|---|
| 2025.11.11 | ₩6,886 | ₩6,913 | ₩6,670 | ₩6,688 | -2.88% | 2.1만 |
|---|
| 2025.11.10 | ₩6,697 | ₩6,877 | ₩6,697 | ₩6,841 | +2.15% | 1.9만 |
|---|
| 2025.11.07 | ₩6,886 | ₩6,931 | ₩6,364 | ₩6,697 | -2.75% | 5.8만 |
|---|
| 2025.11.06 | ₩7,102 | ₩7,102 | ₩6,886 | ₩6,931 | -2.41% | 3.2만 |
|---|
| 2025.11.05 | ₩7,219 | ₩7,219 | ₩6,886 | ₩6,994 | -3.12% | 4.1만 |
|---|
| 2025.11.04 | ₩7,021 | ₩7,264 | ₩6,931 | ₩7,210 | +2.69% | 5.3만 |
|---|
| 2025.11.03 | ₩7,057 | ₩7,138 | ₩6,931 | ₩7,012 | -0.64% | 5.2만 |
|---|
| 2025.10.31 | ₩7,183 | ₩7,210 | ₩7,012 | ₩7,057 | -1.75% | 6.6만 |
|---|
| 2025.10.30 | ₩7,282 | ₩7,516 | ₩7,138 | ₩7,174 | -1.48% | 7.4만 |
|---|
| 2025.10.29 | ₩7,318 | ₩7,399 | ₩7,264 | ₩7,282 | -0.49% | 2.7만 |
|---|
| 2025.10.28 | ₩7,498 | ₩7,498 | ₩7,291 | ₩7,318 | -2.40% | 4.3만 |
|---|
| 2025.10.27 | ₩7,552 | ₩7,696 | ₩7,453 | ₩7,498 | -0.72% | 4.2만 |
|---|
| 2025.10.24 | ₩7,408 | ₩7,651 | ₩7,309 | ₩7,561 | +2.07% | 5.5만 |
|---|
| 2025.10.23 | ₩7,372 | ₩7,381 | ₩7,165 | ₩7,282 | -1.22% | 2.3만 |
|---|
| 2025.10.22 | ₩7,237 | ₩7,381 | ₩7,174 | ₩7,372 | +1.87% | 4만 |
|---|
| 2025.10.21 | ₩7,444 | ₩7,534 | ₩7,282 | ₩7,300 | -1.93% | 5.8만 |
|---|
| 2025.10.20 | ₩7,579 | ₩7,606 | ₩7,354 | ₩7,435 | -1.90% | 3.2만 |
|---|
| 2025.10.17 | ₩7,534 | ₩7,732 | ₩7,309 | ₩7,579 | +0.60% | 8.6만 |
|---|
| 2025.10.16 | ₩7,723 | ₩7,723 | ₩7,426 | ₩7,444 | -3.61% | 5만 |
|---|
| 2025.10.15 | ₩7,480 | ₩7,624 | ₩7,426 | ₩7,498 | +0.24% | 3만 |
|---|
| 2025.10.14 | ₩7,606 | ₩7,921 | ₩7,471 | ₩7,534 | -0.95% | 5.9만 |
|---|
| 2025.10.13 | ₩7,615 | ₩7,732 | ₩6,976 | ₩7,678 | +0.83% | 3.7만 |
|---|
| 2025.10.10 | ₩7,876 | ₩7,876 | ₩7,570 | ₩7,624 | -3.20% | 7.6만 |
|---|