시장 데이터를 불러오는 중
전체 종목
한국내화 과거 주가
010040.KS · KOSPI
주요 제품·사업: 내화벽돌,내화몰탈,축로등 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010040.KS · KOSPI
주요 제품·사업: 내화벽돌,내화몰탈,축로등 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,679 | ₩1,704 | ₩1,662 | ₩1,694 | +0.89% | 9.2천 |
| 2026.10.07 | ₩1,675 | ₩1,697 | ₩1,660 | ₩1,694 | +1.13% | 5.3만 |
| 2026.10.06 | ₩1,640 | ₩1,687 | ₩1,613 | ₩1,661 | +1.28% | 5.7만 |
| 2026.10.02 | ₩1,720 | ₩1,720 | ₩1,639 | ₩1,640 | -4.65% | 3.4만 |
| 2026.10.01 | ₩1,715 | ₩1,720 | ₩1,650 | ₩1,686 | -1.69% | 6.4만 |
| 2026.09.30 | ₩1,679 | ₩1,720 | ₩1,667 | ₩1,680 | +0.06% | 5.7천 |
| 2026.09.29 | ₩1,677 | ₩1,726 | ₩1,632 | ₩1,675 | -0.12% | 4.4만 |
| 2026.09.28 | ₩1,582 | ₩1,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,567 |
| ₩1,601 |
| +1.20% |
| 2.6만 |
| 2026.09.23 | ₩1,561 | ₩1,620 | ₩1,536 | ₩1,536 | -1.60% | 1.5만 |
|---|
| 2026.09.22 | ₩1,564 | ₩1,572 | ₩1,535 | ₩1,569 | +0.32% | 1만 |
|---|
| 2026.09.21 | ₩1,558 | ₩1,572 | ₩1,529 | ₩1,564 | +0.39% | 4.8천 |
|---|
| 2026.09.18 | ₩1,610 | ₩1,616 | ₩1,505 | ₩1,560 | -3.11% | 1.8만 |
|---|
| 2026.09.17 | ₩1,610 | ₩1,616 | ₩1,599 | ₩1,616 | +0.37% | 330 |
|---|
| 2026.09.16 | ₩1,598 | ₩1,620 | ₩1,585 | ₩1,604 | +0.38% | 1.7천 |
|---|
| 2026.09.15 | ₩1,673 | ₩1,676 | ₩1,611 | ₩1,611 | -3.71% | 4.7천 |
|---|
| 2026.09.14 | ₩1,605 | ₩1,680 | ₩1,579 | ₩1,678 | +4.55% | 4.1만 |
|---|
| 2026.09.11 | ₩1,567 | ₩1,607 | ₩1,520 | ₩1,607 | +2.55% | 2.4만 |
|---|
| 2026.09.10 | ₩1,591 | ₩1,646 | ₩1,580 | ₩1,580 | -0.69% | 3.3만 |
|---|
| 2026.09.09 | ₩1,602 | ₩1,612 | ₩1,584 | ₩1,591 | -0.69% | 2.3만 |
|---|
| 2026.09.08 | ₩1,621 | ₩1,647 | ₩1,580 | ₩1,602 | -1.17% | 1.2만 |
|---|
| 2026.09.07 | ₩1,625 | ₩1,675 | ₩1,573 | ₩1,631 | +0.37% | 8.9만 |
|---|
| 2026.09.04 | ₩1,640 | ₩1,699 | ₩1,577 | ₩1,643 | +0.18% | 4.3만 |
|---|
| 2026.09.03 | ₩1,620 | ₩1,657 | ₩1,588 | ₩1,640 | +1.23% | 5.4만 |
|---|
| 2026.09.02 | ₩1,598 | ₩1,658 | ₩1,572 | ₩1,620 | +1.38% | 5.3만 |
|---|
| 2026.09.01 | ₩1,575 | ₩1,615 | ₩1,574 | ₩1,598 | +1.46% | 9.6천 |
|---|
| 2026.08.31 | ₩1,608 | ₩1,608 | ₩1,550 | ₩1,575 | -2.05% | 2만 |
|---|
| 2026.08.28 | ₩1,605 | ₩1,641 | ₩1,604 | ₩1,609 | +0.25% | 2만 |
|---|
| 2026.08.27 | ₩1,614 | ₩1,615 | ₩1,592 | ₩1,605 | -0.56% | 2.5만 |
|---|
| 2026.08.26 | ₩1,607 | ₩1,669 | ₩1,603 | ₩1,615 | +0.50% | 1.1천 |
|---|
| 2026.08.25 | ₩1,610 | ₩1,610 | ₩1,595 | ₩1,607 | -0.19% | 9.6천 |
|---|
| 2026.08.24 | ₩1,559 | ₩1,670 | ₩1,559 | ₩1,610 | +3.27% | 2.9만 |
|---|
| 2026.08.21 | ₩1,676 | ₩1,685 | ₩1,605 | ₩1,605 | -4.24% | 3.6만 |
|---|
| 2026.08.20 | ₩1,715 | ₩1,715 | ₩1,673 | ₩1,690 | -1.46% | 2.3만 |
|---|
| 2026.08.19 | ₩1,737 | ₩1,748 | ₩1,654 | ₩1,748 | +0.63% | 2.4만 |
|---|
| 2026.08.18 | ₩1,725 | ₩1,754 | ₩1,725 | ₩1,737 | +0.70% | 1.8만 |
|---|
| 2026.08.14 | ₩1,745 | ₩1,745 | ₩1,667 | ₩1,725 | -1.15% | 8.8천 |
|---|
| 2026.08.13 | ₩1,741 | ₩1,741 | ₩1,687 | ₩1,687 | -3.10% | 1.2만 |
|---|
| 2026.08.12 | ₩1,723 | ₩1,723 | ₩1,687 | ₩1,691 | -1.86% | 2.9만 |
|---|
| 2026.08.11 | ₩1,674 | ₩1,715 | ₩1,674 | ₩1,706 | +1.91% | 1.7만 |
|---|
| 2026.08.10 | ₩1,615 | ₩1,700 | ₩1,615 | ₩1,700 | +5.26% | 2.5만 |
|---|
| 2026.08.07 | ₩1,576 | ₩1,644 | ₩1,576 | ₩1,629 | +3.36% | 3.4만 |
|---|
| 2026.08.06 | ₩1,599 | ₩1,637 | ₩1,566 | ₩1,576 | -1.44% | 3.8만 |
|---|
| 2026.08.05 | ₩1,600 | ₩1,655 | ₩1,600 | ₩1,612 | +0.75% | 3.2만 |
|---|
| 2026.08.04 | ₩1,391 | ₩1,647 | ₩1,391 | ₩1,590 | +14.31% | 11.3만 |
|---|
| 2026.08.03 | ₩1,397 | ₩1,464 | ₩1,370 | ₩1,425 | +2.00% | 3.4만 |
|---|
| 2026.07.31 | ₩1,380 | ₩1,415 | ₩1,353 | ₩1,371 | -0.65% | 3.1만 |
|---|
| 2026.07.30 | ₩1,499 | ₩1,499 | ₩1,350 | ₩1,362 | -9.14% | 2.4만 |
|---|
| 2026.07.29 | ₩1,420 | ₩1,497 | ₩1,339 | ₩1,373 | -3.31% | 8.9만 |
|---|
| 2026.07.28 | ₩1,499 | ₩1,499 | ₩1,373 | ₩1,426 | -4.87% | 2.1만 |
|---|
| 2026.07.27 | ₩1,500 | ₩1,500 | ₩1,438 | ₩1,457 | -2.87% | 3천 |
|---|
| 2026.07.24 | ₩1,550 | ₩1,550 | ₩1,430 | ₩1,445 | -6.77% | 1.1만 |
|---|
| 2026.07.23 | ₩1,410 | ₩1,479 | ₩1,364 | ₩1,443 | +2.34% | 3.9만 |
|---|
| 2026.07.22 | ₩1,448 | ₩1,448 | ₩1,387 | ₩1,410 | -2.62% | 3.7만 |
|---|
| 2026.07.21 | ₩1,450 | ₩1,490 | ₩1,379 | ₩1,442 | -0.55% | 3.7만 |
|---|
| 2026.07.20 | ₩1,490 | ₩1,546 | ₩1,448 | ₩1,449 | -2.75% | 6.6만 |
|---|
| 2026.07.16 | ₩1,560 | ₩1,560 | ₩1,506 | ₩1,526 | -2.18% | 1.1만 |
|---|
| 2026.07.15 | ₩1,540 | ₩1,561 | ₩1,518 | ₩1,531 | -0.58% | 4.3만 |
|---|
| 2026.07.14 | ₩1,540 | ₩1,566 | ₩1,506 | ₩1,553 | +0.84% | 7.1만 |
|---|
| 2026.07.13 | ₩1,580 | ₩1,600 | ₩1,547 | ₩1,553 | -1.71% | 1.3만 |
|---|
| 2026.07.10 | ₩1,512 | ₩1,675 | ₩1,512 | ₩1,573 | +4.03% | 3.7만 |
|---|
| 2026.07.09 | ₩1,566 | ₩1,581 | ₩1,508 | ₩1,543 | -1.47% | 1.4만 |
|---|
| 2026.07.08 | ₩1,582 | ₩1,691 | ₩1,549 | ₩1,566 | -1.01% | 2.2만 |
|---|
| 2026.07.07 | ₩1,650 | ₩1,650 | ₩1,593 | ₩1,595 | -3.33% | 4.3만 |
|---|
| 2026.07.06 | ₩1,628 | ₩1,689 | ₩1,596 | ₩1,650 | +1.35% | 7.9만 |
|---|
| 2026.07.03 | ₩1,598 | ₩1,672 | ₩1,582 | ₩1,628 | +1.88% | 11.5만 |
|---|
| 2026.07.02 | ₩1,581 | ₩1,644 | ₩1,581 | ₩1,611 | +1.90% | 7.9만 |
|---|
| 2026.07.01 | ₩1,705 | ₩1,705 | ₩1,583 | ₩1,623 | -4.81% | 20만 |
|---|
| 2026.06.30 | ₩1,583 | ₩1,647 | ₩1,583 | ₩1,610 | +1.71% | 4.4만 |
|---|
| 2026.06.29 | ₩1,537 | ₩1,650 | ₩1,513 | ₩1,615 | +5.07% | 6.5만 |
|---|
| 2026.06.26 | ₩1,519 | ₩1,550 | ₩1,491 | ₩1,550 | +2.04% | 4.8만 |
|---|
| 2026.06.25 | ₩1,545 | ₩1,565 | ₩1,519 | ₩1,532 | -0.84% | 3만 |
|---|
| 2026.06.24 | ₩1,530 | ₩1,530 | ₩1,508 | ₩1,525 | -0.33% | 4.2만 |
|---|
| 2026.06.23 | ₩1,527 | ₩1,552 | ₩1,493 | ₩1,512 | -0.98% | 14.4만 |
|---|
| 2026.06.22 | ₩1,564 | ₩1,599 | ₩1,531 | ₩1,540 | -1.53% | 3.6만 |
|---|
| 2026.06.19 | ₩1,618 | ₩1,650 | ₩1,555 | ₩1,580 | -2.35% | 9.5만 |
|---|
| 2026.06.18 | ₩1,645 | ₩1,650 | ₩1,589 | ₩1,618 | -1.64% | 7.7천 |
|---|
| 2026.06.17 | ₩1,655 | ₩1,723 | ₩1,610 | ₩1,618 | -2.24% | 1.4만 |
|---|
| 2026.06.16 | ₩1,655 | ₩1,679 | ₩1,610 | ₩1,626 | -1.75% | 6.6만 |
|---|
| 2026.06.15 | ₩1,635 | ₩1,701 | ₩1,610 | ₩1,629 | -0.37% | 3.7만 |
|---|
| 2026.06.12 | ₩1,577 | ₩1,630 | ₩1,535 | ₩1,610 | +2.09% | 6만 |
|---|
| 2026.06.11 | ₩1,493 | ₩1,541 | ₩1,460 | ₩1,507 | +0.94% | 4.7만 |
|---|
| 2026.06.10 | ₩1,495 | ₩1,513 | ₩1,480 | ₩1,493 | -0.13% | 2.7만 |
|---|
| 2026.06.09 | ₩1,550 | ₩1,550 | ₩1,467 | ₩1,500 | -3.23% | 6.7만 |
|---|
| 2026.06.08 | ₩1,564 | ₩1,577 | ₩1,490 | ₩1,550 | -0.90% | 2.5만 |
|---|
| 2026.06.05 | ₩1,545 | ₩1,588 | ₩1,501 | ₩1,577 | +2.07% | 7.2만 |
|---|
| 2026.06.04 | ₩1,595 | ₩1,609 | ₩1,540 | ₩1,545 | -3.13% | 2.3만 |
|---|
| 2026.06.02 | ₩1,471 | ₩1,567 | ₩1,471 | ₩1,560 | +6.05% | 6.3만 |
|---|
| 2026.06.01 | ₩1,618 | ₩1,618 | ₩1,467 | ₩1,510 | -6.67% | 25.3만 |
|---|
| 2026.05.29 | ₩1,636 | ₩1,680 | ₩1,617 | ₩1,618 | -1.10% | 4.5만 |
|---|
| 2026.05.28 | ₩1,745 | ₩1,760 | ₩1,632 | ₩1,654 | -5.21% | 8만 |
|---|
| 2026.05.27 | ₩1,765 | ₩1,765 | ₩1,668 | ₩1,682 | -4.70% | 6.1만 |
|---|
| 2026.05.26 | ₩1,845 | ₩1,845 | ₩1,745 | ₩1,745 | -5.42% | 8.4만 |
|---|
| 2026.05.22 | ₩1,836 | ₩1,836 | ₩1,770 | ₩1,794 | -2.29% | 4.3만 |
|---|
| 2026.05.21 | ₩1,780 | ₩1,833 | ₩1,772 | ₩1,772 | -0.45% | 1.4만 |
|---|
| 2026.05.20 | ₩1,790 | ₩1,795 | ₩1,771 | ₩1,772 | -1.01% | 2.3만 |
|---|
| 2026.05.19 | ₩1,819 | ₩1,865 | ₩1,795 | ₩1,795 | -1.32% | 1.9만 |
|---|
| 2026.05.18 | ₩1,813 | ₩1,866 | ₩1,794 | ₩1,818 | +0.28% | 2.5만 |
|---|
| 2026.05.15 | ₩1,796 | ₩1,865 | ₩1,790 | ₩1,812 | +0.89% | 4.4만 |
|---|
| 2026.05.14 | ₩1,836 | ₩1,836 | ₩1,790 | ₩1,791 | -2.45% | 2.7만 |
|---|
| 2026.05.13 | ₩1,810 | ₩1,860 | ₩1,785 | ₩1,785 | -1.38% | 7.4만 |
|---|
| 2026.05.12 | ₩1,856 | ₩1,865 | ₩1,786 | ₩1,810 | -2.48% | 11.4만 |
|---|
| 2026.05.11 | ₩1,958 | ₩1,958 | ₩1,855 | ₩1,856 | -5.21% | 6.7만 |
|---|
| 2026.05.08 | ₩1,922 | ₩1,957 | ₩1,873 | ₩1,901 | -1.09% | 8.9만 |
|---|
| 2026.05.07 | ₩1,950 | ₩1,974 | ₩1,912 | ₩1,918 | -1.64% | 5.2만 |
|---|
| 2026.05.06 | ₩1,990 | ₩2,020 | ₩1,950 | ₩1,950 | -2.01% | 5.4만 |
|---|
| 2026.05.04 | ₩1,999 | ₩2,010 | ₩1,989 | ₩1,990 | -0.45% | 3.7만 |
|---|
| 2026.04.30 | ₩2,000 | ₩2,025 | ₩1,998 | ₩1,999 | -0.05% | 1.6만 |
|---|
| 2026.04.29 | ₩1,999 | ₩2,020 | ₩1,997 | ₩2,000 | +0.05% | 2.7만 |
|---|
| 2026.04.28 | ₩2,005 | ₩2,005 | ₩1,990 | ₩1,999 | -0.30% | 4.2만 |
|---|
| 2026.04.27 | ₩2,015 | ₩2,015 | ₩1,993 | ₩1,996 | -0.94% | 3만 |
|---|
| 2026.04.24 | ₩1,975 | ₩2,035 | ₩1,974 | ₩2,015 | +2.03% | 3.4만 |
|---|
| 2026.04.23 | ₩1,990 | ₩2,000 | ₩1,970 | ₩1,977 | -0.65% | 2.2만 |
|---|
| 2026.04.22 | ₩1,992 | ₩2,000 | ₩1,980 | ₩1,980 | -0.60% | 3.4만 |
|---|
| 2026.04.21 | ₩1,996 | ₩1,999 | ₩1,989 | ₩1,992 | -0.20% | 2.2만 |
|---|
| 2026.04.20 | ₩2,005 | ₩2,015 | ₩1,982 | ₩1,992 | -0.65% | 4.4만 |
|---|
| 2026.04.17 | ₩2,025 | ₩2,025 | ₩1,994 | ₩2,015 | -0.49% | 3.8만 |
|---|
| 2026.04.16 | ₩2,010 | ₩2,020 | ₩1,990 | ₩2,000 | -0.50% | 1.4만 |
|---|
| 2026.04.15 | ₩2,005 | ₩2,030 | ₩1,993 | ₩2,005 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩1,992 | ₩2,025 | ₩1,990 | ₩2,000 | +0.40% | 4.4만 |
|---|
| 2026.04.13 | ₩1,975 | ₩2,000 | ₩1,953 | ₩1,993 | +0.91% | 2.1만 |
|---|
| 2026.04.10 | ₩2,015 | ₩2,035 | ₩1,970 | ₩1,985 | -1.49% | 2.7만 |
|---|
| 2026.04.09 | ₩1,924 | ₩2,010 | ₩1,875 | ₩2,000 | +3.95% | 11.8만 |
|---|
| 2026.04.08 | ₩1,934 | ₩1,950 | ₩1,863 | ₩1,917 | -0.88% | 4.4만 |
|---|
| 2026.04.07 | ₩1,916 | ₩1,916 | ₩1,876 | ₩1,877 | -2.04% | 2.3만 |
|---|
| 2026.04.06 | ₩1,947 | ₩1,948 | ₩1,878 | ₩1,881 | -3.39% | 1.7만 |
|---|
| 2026.04.03 | ₩1,848 | ₩1,899 | ₩1,845 | ₩1,878 | +1.62% | 3.4만 |
|---|
| 2026.04.02 | ₩1,911 | ₩1,957 | ₩1,842 | ₩1,847 | -3.35% | 8만 |
|---|
| 2026.04.01 | ₩1,945 | ₩1,945 | ₩1,867 | ₩1,907 | -1.95% | 3.4만 |
|---|
| 2026.03.31 | ₩1,910 | ₩1,910 | ₩1,858 | ₩1,862 | -2.51% | 4.5만 |
|---|
| 2026.03.30 | ₩1,901 | ₩1,901 | ₩1,875 | ₩1,876 | -1.32% | 4.2만 |
|---|
| 2026.03.27 | ₩1,960 | ₩1,960 | ₩1,910 | ₩1,915 | -2.30% | 5.4만 |
|---|
| 2026.03.26 | ₩1,969 | ₩1,980 | ₩1,929 | ₩1,969 | 0.00% | 4.1만 |
|---|
| 2026.03.25 | ₩1,932 | ₩1,974 | ₩1,932 | ₩1,969 | +1.92% | 2.6만 |
|---|
| 2026.03.24 | ₩1,966 | ₩1,966 | ₩1,934 | ₩1,948 | -0.92% | 3.1만 |
|---|
| 2026.03.23 | ₩1,964 | ₩2,010 | ₩1,934 | ₩1,946 | -0.92% | 5.3만 |
|---|
| 2026.03.20 | ₩2,000 | ₩2,040 | ₩1,952 | ₩1,980 | -1.00% | 9.8만 |
|---|
| 2026.03.19 | ₩2,005 | ₩2,010 | ₩1,984 | ₩1,991 | -0.70% | 7.3만 |
|---|
| 2026.03.18 | ₩2,060 | ₩2,060 | ₩2,005 | ₩2,015 | -2.18% | 3.1만 |
|---|
| 2026.03.17 | ₩2,065 | ₩2,065 | ₩2,035 | ₩2,040 | -1.21% | 1.2만 |
|---|
| 2026.03.16 | ₩2,030 | ₩2,065 | ₩2,010 | ₩2,055 | +1.23% | 1.3만 |
|---|
| 2026.03.13 | ₩2,045 | ₩2,060 | ₩2,020 | ₩2,045 | 0.00% | 3.1만 |
|---|
| 2026.03.12 | ₩2,055 | ₩2,060 | ₩2,010 | ₩2,060 | +0.24% | 3.1만 |
|---|
| 2026.03.11 | ₩1,966 | ₩2,055 | ₩1,941 | ₩2,045 | +4.02% | 5.5만 |
|---|
| 2026.03.10 | ₩1,953 | ₩1,992 | ₩1,950 | ₩1,965 | +0.61% | 3.6만 |
|---|
| 2026.03.09 | ₩1,980 | ₩2,000 | ₩1,925 | ₩1,953 | -1.36% | 5.1만 |
|---|
| 2026.03.06 | ₩2,005 | ₩2,035 | ₩1,998 | ₩2,000 | -0.25% | 1.9만 |
|---|
| 2026.03.05 | ₩2,010 | ₩2,065 | ₩1,994 | ₩2,040 | +1.49% | 6.7만 |
|---|
| 2026.03.04 | ₩2,070 | ₩2,095 | ₩1,865 | ₩1,970 | -4.83% | 20.1만 |
|---|
| 2026.03.03 | ₩2,095 | ₩2,095 | ₩2,050 | ₩2,075 | -0.95% | 2.5만 |
|---|
| 2026.02.27 | ₩2,100 | ₩2,115 | ₩2,060 | ₩2,085 | -0.71% | 4.7만 |
|---|
| 2026.02.26 | ₩2,110 | ₩2,130 | ₩2,095 | ₩2,100 | -0.47% | 3.4만 |
|---|
| 2026.02.25 | ₩2,100 | ₩2,130 | ₩2,090 | ₩2,125 | +1.19% | 5.1만 |
|---|
| 2026.02.24 | ₩2,100 | ₩2,115 | ₩2,070 | ₩2,115 | +0.71% | 2.7만 |
|---|
| 2026.02.23 | ₩2,120 | ₩2,120 | ₩2,070 | ₩2,085 | -1.65% | 4.2만 |
|---|
| 2026.02.20 | ₩2,105 | ₩2,130 | ₩2,080 | ₩2,105 | 0.00% | 3.3만 |
|---|
| 2026.02.19 | ₩2,105 | ₩2,135 | ₩2,090 | ₩2,115 | +0.48% | 1.5만 |
|---|
| 2026.02.13 | ₩2,110 | ₩2,130 | ₩2,090 | ₩2,110 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩2,140 | ₩2,140 | ₩2,100 | ₩2,120 | -0.93% | 2.4만 |
|---|
| 2026.02.11 | ₩2,130 | ₩2,130 | ₩2,090 | ₩2,120 | -0.47% | 2.3만 |
|---|
| 2026.02.10 | ₩2,080 | ₩2,130 | ₩2,080 | ₩2,110 | +1.44% | 3.3만 |
|---|
| 2026.02.09 | ₩2,055 | ₩2,085 | ₩2,045 | ₩2,085 | +1.46% | 2.6만 |
|---|
| 2026.02.06 | ₩2,095 | ₩2,100 | ₩2,035 | ₩2,055 | -1.91% | 2.3만 |
|---|
| 2026.02.05 | ₩2,075 | ₩2,130 | ₩2,065 | ₩2,095 | +0.96% | 2.1만 |
|---|
| 2026.02.04 | ₩2,040 | ₩2,140 | ₩2,035 | ₩2,090 | +2.45% | 5.7만 |
|---|
| 2026.02.03 | ₩2,050 | ₩2,080 | ₩2,020 | ₩2,040 | -0.49% | 2.7만 |
|---|
| 2026.02.02 | ₩2,090 | ₩2,090 | ₩2,025 | ₩2,035 | -2.63% | 4.2만 |
|---|
| 2026.01.30 | ₩2,050 | ₩2,085 | ₩2,010 | ₩2,065 | +0.73% | 5.9만 |
|---|
| 2026.01.29 | ₩2,050 | ₩2,075 | ₩2,050 | ₩2,055 | +0.24% | 2.4만 |
|---|
| 2026.01.28 | ₩2,085 | ₩2,100 | ₩2,050 | ₩2,075 | -0.48% | 4.5만 |
|---|
| 2026.01.27 | ₩2,070 | ₩2,100 | ₩2,050 | ₩2,085 | +0.72% | 2.7만 |
|---|
| 2026.01.26 | ₩2,035 | ₩2,085 | ₩2,030 | ₩2,070 | +1.72% | 2.3만 |
|---|
| 2026.01.23 | ₩2,015 | ₩2,040 | ₩2,005 | ₩2,035 | +0.99% | 2.1만 |
|---|
| 2026.01.22 | ₩2,040 | ₩2,045 | ₩2,000 | ₩2,015 | -1.23% | 4.4만 |
|---|
| 2026.01.21 | ₩2,040 | ₩2,045 | ₩2,010 | ₩2,040 | 0.00% | 2.9만 |
|---|
| 2026.01.20 | ₩2,030 | ₩2,045 | ₩2,015 | ₩2,040 | +0.49% | 2.5만 |
|---|
| 2026.01.19 | ₩2,040 | ₩2,040 | ₩2,015 | ₩2,030 | -0.49% | 2.8만 |
|---|
| 2026.01.16 | ₩2,030 | ₩2,050 | ₩2,020 | ₩2,050 | +0.99% | 1.5만 |
|---|
| 2026.01.15 | ₩2,015 | ₩2,050 | ₩2,000 | ₩2,030 | +0.74% | 3.9만 |
|---|
| 2026.01.14 | ₩2,035 | ₩2,040 | ₩2,005 | ₩2,015 | -0.98% | 4.7만 |
|---|
| 2026.01.13 | ₩2,070 | ₩2,070 | ₩2,025 | ₩2,035 | -1.69% | 4.1만 |
|---|
| 2026.01.12 | ₩2,045 | ₩2,065 | ₩2,040 | ₩2,055 | +0.49% | 1.3만 |
|---|
| 2026.01.09 | ₩2,060 | ₩2,080 | ₩2,035 | ₩2,060 | 0.00% | 2만 |
|---|
| 2026.01.08 | ₩2,060 | ₩2,065 | ₩2,030 | ₩2,060 | 0.00% | 1.8만 |
|---|
| 2026.01.07 | ₩2,080 | ₩2,095 | ₩2,060 | ₩2,070 | -0.48% | 1.6만 |
|---|
| 2026.01.06 | ₩2,090 | ₩2,120 | ₩2,080 | ₩2,080 | -0.48% | 2.3만 |
|---|
| 2026.01.05 | ₩2,115 | ₩2,140 | ₩2,075 | ₩2,090 | -1.18% | 2.1만 |
|---|
| 2026.01.02 | ₩2,090 | ₩2,150 | ₩2,060 | ₩2,090 | 0.00% | 3.3만 |
|---|
| 2025.12.30 | ₩2,085 | ₩2,100 | ₩2,065 | ₩2,095 | +0.48% | 1.2만 |
|---|
| 2025.12.29 | ₩2,125 | ₩2,150 | ₩2,075 | ₩2,085 | -1.88% | 1.6만 |
|---|
| 2025.12.26 | ₩2,100 | ₩2,145 | ₩2,080 | ₩2,125 | +1.19% | 2.8만 |
|---|
| 2025.12.24 | ₩2,095 | ₩2,140 | ₩2,070 | ₩2,100 | +0.24% | 1.1만 |
|---|
| 2025.12.23 | ₩2,095 | ₩2,110 | ₩2,075 | ₩2,095 | 0.00% | 1.5만 |
|---|
| 2025.12.22 | ₩2,105 | ₩2,135 | ₩2,090 | ₩2,090 | -0.71% | 2.4만 |
|---|
| 2025.12.19 | ₩2,100 | ₩2,105 | ₩2,075 | ₩2,090 | -0.48% | 8.8천 |
|---|
| 2025.12.18 | ₩2,100 | ₩2,105 | ₩2,080 | ₩2,100 | 0.00% | 7.5천 |
|---|
| 2025.12.17 | ₩2,090 | ₩2,105 | ₩2,065 | ₩2,080 | -0.48% | 6천 |
|---|
| 2025.12.16 | ₩2,090 | ₩2,105 | ₩2,055 | ₩2,090 | 0.00% | 1.1만 |
|---|
| 2025.12.15 | ₩2,105 | ₩2,105 | ₩2,065 | ₩2,095 | -0.48% | 1.2만 |
|---|
| 2025.12.12 | ₩2,065 | ₩2,095 | ₩2,065 | ₩2,090 | +1.21% | 1.4만 |
|---|
| 2025.12.11 | ₩2,085 | ₩2,090 | ₩2,040 | ₩2,065 | -0.96% | 2.3만 |
|---|
| 2025.12.10 | ₩2,095 | ₩2,095 | ₩2,050 | ₩2,050 | -2.15% | 1만 |
|---|
| 2025.12.09 | ₩2,070 | ₩2,080 | ₩2,055 | ₩2,080 | +0.48% | 7천 |
|---|
| 2025.12.08 | ₩2,080 | ₩2,105 | ₩2,060 | ₩2,070 | -0.48% | 2.1만 |
|---|
| 2025.12.05 | ₩2,100 | ₩2,105 | ₩2,075 | ₩2,080 | -0.95% | 1.7만 |
|---|
| 2025.12.04 | ₩2,095 | ₩2,105 | ₩2,065 | ₩2,100 | +0.24% | 8.8천 |
|---|
| 2025.12.03 | ₩2,100 | ₩2,105 | ₩2,075 | ₩2,080 | -0.95% | 7.5천 |
|---|
| 2025.12.02 | ₩2,080 | ₩2,105 | ₩2,055 | ₩2,100 | +0.96% | 1.7만 |
|---|
| 2025.12.01 | ₩2,100 | ₩2,105 | ₩2,050 | ₩2,085 | -0.71% | 3.8만 |
|---|
| 2025.11.28 | ₩2,105 | ₩2,115 | ₩2,065 | ₩2,090 | -0.71% | 1만 |
|---|
| 2025.11.27 | ₩2,040 | ₩2,100 | ₩2,030 | ₩2,100 | +2.94% | 2.4만 |
|---|
| 2025.11.26 | ₩2,030 | ₩2,050 | ₩2,000 | ₩2,040 | +0.49% | 1.8만 |
|---|
| 2025.11.25 | ₩2,025 | ₩2,045 | ₩2,000 | ₩2,000 | -1.23% | 2.6만 |
|---|
| 2025.11.24 | ₩2,070 | ₩2,070 | ₩2,035 | ₩2,035 | -1.69% | 1.6만 |
|---|
| 2025.11.21 | ₩2,100 | ₩2,100 | ₩2,035 | ₩2,070 | -1.43% | 1.1만 |
|---|
| 2025.11.20 | ₩2,060 | ₩2,080 | ₩2,050 | ₩2,080 | +0.97% | 1.6만 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,120 | ₩2,020 | ₩2,060 | -0.96% | 1.7만 |
|---|
| 2025.11.18 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,080 | -0.95% | 1.7만 |
|---|
| 2025.11.17 | ₩2,080 | ₩2,150 | ₩2,070 | ₩2,095 | +0.72% | 1.1만 |
|---|
| 2025.11.14 | ₩2,095 | ₩2,100 | ₩2,070 | ₩2,095 | 0.00% | 8.9천 |
|---|
| 2025.11.13 | ₩2,120 | ₩2,120 | ₩2,045 | ₩2,095 | -1.18% | 5.1천 |
|---|
| 2025.11.12 | ₩2,075 | ₩2,115 | ₩2,070 | ₩2,100 | +1.20% | 1.3만 |
|---|
| 2025.11.11 | ₩2,090 | ₩2,090 | ₩2,040 | ₩2,075 | -0.72% | 1.2만 |
|---|
| 2025.11.10 | ₩2,070 | ₩2,125 | ₩2,060 | ₩2,065 | -0.24% | 5.4만 |
|---|
| 2025.11.07 | ₩2,140 | ₩2,140 | ₩2,055 | ₩2,070 | -3.27% | 8.2천 |
|---|
| 2025.11.06 | ₩2,100 | ₩2,110 | ₩2,025 | ₩2,090 | -0.48% | 1.7만 |
|---|
| 2025.11.05 | ₩2,035 | ₩2,055 | ₩2,010 | ₩2,050 | +0.74% | 1.3만 |
|---|
| 2025.11.04 | ₩2,085 | ₩2,165 | ₩2,030 | ₩2,035 | -2.40% | 5만 |
|---|
| 2025.11.03 | ₩2,120 | ₩2,125 | ₩2,070 | ₩2,090 | -1.42% | 3.9만 |
|---|
| 2025.10.31 | ₩2,130 | ₩2,170 | ₩2,105 | ₩2,125 | -0.23% | 4.2만 |
|---|
| 2025.10.30 | ₩2,190 | ₩2,190 | ₩2,140 | ₩2,145 | -2.05% | 3.4만 |
|---|
| 2025.10.29 | ₩2,235 | ₩2,235 | ₩2,155 | ₩2,195 | -1.79% | 4.4만 |
|---|
| 2025.10.28 | ₩2,200 | ₩2,260 | ₩2,200 | ₩2,225 | +1.14% | 1.7만 |
|---|
| 2025.10.27 | ₩2,220 | ₩2,270 | ₩2,190 | ₩2,200 | -0.90% | 3.5만 |
|---|
| 2025.10.24 | ₩2,220 | ₩2,230 | ₩2,200 | ₩2,210 | -0.45% | 1.4만 |
|---|
| 2025.10.23 | ₩2,195 | ₩2,250 | ₩2,185 | ₩2,220 | +1.14% | 2.3만 |
|---|
| 2025.10.22 | ₩2,170 | ₩2,220 | ₩2,145 | ₩2,220 | +2.30% | 2만 |
|---|
| 2025.10.21 | ₩2,230 | ₩2,245 | ₩2,170 | ₩2,170 | -2.69% | 2.7만 |
|---|
| 2025.10.20 | ₩2,190 | ₩2,230 | ₩2,135 | ₩2,230 | +1.83% | 2.3만 |
|---|
| 2025.10.17 | ₩2,200 | ₩2,205 | ₩2,160 | ₩2,175 | -1.14% | 2.2만 |
|---|
| 2025.10.16 | ₩2,240 | ₩2,240 | ₩2,200 | ₩2,200 | -1.79% | 2.6만 |
|---|
| 2025.10.15 | ₩2,180 | ₩2,245 | ₩2,180 | ₩2,240 | +2.75% | 2.1만 |
|---|
| 2025.10.14 | ₩2,150 | ₩2,200 | ₩2,140 | ₩2,200 | +2.33% | 3.4만 |
|---|
| 2025.10.13 | ₩2,155 | ₩2,210 | ₩2,135 | ₩2,160 | +0.23% | 3.2만 |
|---|
| 2025.10.10 | ₩2,210 | ₩2,210 | ₩2,145 | ₩2,180 | -1.36% | 4만 |
|---|