시장 데이터를 불러오는 중
전체 종목
원일특강 과거 주가
012620.KQ · KOSDAQ
주요 제품·사업: 특수강
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012620.KQ · KOSDAQ
주요 제품·사업: 특수강
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,260 | ₩7,260 | ₩7,130 | ₩7,190 | -0.96% | 2.5천 |
| 2026.10.07 | ₩7,200 | ₩7,200 | ₩7,040 | ₩7,130 | -0.97% | 3천 |
| 2026.10.06 | ₩7,120 | ₩7,300 | ₩7,120 | ₩7,210 | +1.26% | 4.4천 |
| 2026.10.02 | ₩7,150 | ₩7,180 | ₩7,100 | ₩7,170 | +0.28% | 795 |
| 2026.10.01 | ₩7,000 | ₩7,210 | ₩6,990 | ₩7,150 | +2.14% | 4.4천 |
| 2026.09.30 | ₩7,120 | ₩7,150 | ₩7,050 | ₩7,050 | -0.98% | 1.8천 |
| 2026.09.29 | ₩7,050 | ₩7,130 | ₩7,040 | ₩7,120 | +0.99% | 4천 |
| 2026.09.28 | ₩7,010 | ₩7,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,950 |
| ₩7,040 |
| +0.43% |
| 824 |
| 2026.09.23 | ₩6,900 | ₩7,240 | ₩6,830 | ₩7,060 | +2.32% | 2.4만 |
|---|
| 2026.09.22 | ₩6,830 | ₩7,080 | ₩6,830 | ₩6,970 | +2.05% | 7.3천 |
|---|
| 2026.09.21 | ₩6,860 | ₩6,910 | ₩6,850 | ₩6,880 | +0.29% | 296 |
|---|
| 2026.09.18 | ₩6,890 | ₩7,050 | ₩6,850 | ₩6,890 | 0.00% | 2.9천 |
|---|
| 2026.09.17 | ₩6,840 | ₩6,890 | ₩6,760 | ₩6,890 | +0.73% | 2.7천 |
|---|
| 2026.09.16 | ₩6,990 | ₩6,990 | ₩6,840 | ₩6,910 | -1.14% | 1.1천 |
|---|
| 2026.09.15 | ₩7,020 | ₩7,020 | ₩6,740 | ₩6,930 | -1.28% | 1.2만 |
|---|
| 2026.09.14 | ₩7,000 | ₩7,030 | ₩6,820 | ₩7,020 | +0.29% | 2.1천 |
|---|
| 2026.09.11 | ₩6,900 | ₩7,030 | ₩6,870 | ₩7,010 | +1.59% | 1.1천 |
|---|
| 2026.09.10 | ₩6,960 | ₩7,050 | ₩6,850 | ₩7,030 | +1.01% | 1.2천 |
|---|
| 2026.09.09 | ₩7,010 | ₩7,030 | ₩6,940 | ₩7,010 | 0.00% | 2.6천 |
|---|
| 2026.09.08 | ₩6,970 | ₩7,050 | ₩6,860 | ₩7,010 | +0.57% | 2.9천 |
|---|
| 2026.09.07 | ₩7,140 | ₩7,140 | ₩6,900 | ₩7,050 | -1.26% | 2.3천 |
|---|
| 2026.09.04 | ₩7,090 | ₩7,090 | ₩7,000 | ₩7,030 | -0.85% | 669 |
|---|
| 2026.09.03 | ₩7,010 | ₩7,050 | ₩6,990 | ₩7,020 | +0.14% | 1.6천 |
|---|
| 2026.09.02 | ₩6,990 | ₩7,050 | ₩6,860 | ₩7,010 | +0.29% | 1.1천 |
|---|
| 2026.09.01 | ₩7,010 | ₩7,080 | ₩7,000 | ₩7,020 | +0.14% | 7천 |
|---|
| 2026.08.31 | ₩7,120 | ₩7,120 | ₩7,000 | ₩7,010 | -1.54% | 2천 |
|---|
| 2026.08.28 | ₩7,060 | ₩7,060 | ₩7,010 | ₩7,050 | -0.14% | 934 |
|---|
| 2026.08.27 | ₩7,080 | ₩7,080 | ₩7,010 | ₩7,060 | -0.28% | 858 |
|---|
| 2026.08.26 | ₩7,110 | ₩7,110 | ₩7,000 | ₩7,050 | -0.84% | 878 |
|---|
| 2026.08.25 | ₩7,020 | ₩7,040 | ₩6,940 | ₩7,030 | +0.14% | 3.3천 |
|---|
| 2026.08.24 | ₩7,190 | ₩7,190 | ₩6,980 | ₩7,000 | -2.64% | 2.2천 |
|---|
| 2026.08.21 | ₩7,050 | ₩7,060 | ₩6,980 | ₩7,050 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩7,030 | ₩7,080 | ₩7,000 | ₩7,060 | +0.43% | 2.2천 |
|---|
| 2026.08.19 | ₩6,850 | ₩7,070 | ₩6,850 | ₩7,050 | +2.92% | 5.5천 |
|---|
| 2026.08.18 | ₩7,010 | ₩7,100 | ₩6,930 | ₩7,050 | +0.57% | 2.2천 |
|---|
| 2026.08.14 | ₩6,930 | ₩7,100 | ₩6,880 | ₩7,080 | +2.16% | 1.1만 |
|---|
| 2026.08.13 | ₩6,990 | ₩7,050 | ₩6,870 | ₩6,940 | -0.72% | 1.2천 |
|---|
| 2026.08.12 | ₩7,050 | ₩7,060 | ₩6,840 | ₩6,900 | -2.13% | 5.1천 |
|---|
| 2026.08.11 | ₩6,940 | ₩7,090 | ₩6,940 | ₩7,030 | +1.30% | 4.1천 |
|---|
| 2026.08.10 | ₩6,950 | ₩7,060 | ₩6,900 | ₩7,030 | +1.15% | 2.5천 |
|---|
| 2026.08.07 | ₩6,950 | ₩7,030 | ₩6,840 | ₩6,950 | 0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩6,950 | ₩6,970 | ₩6,880 | ₩6,910 | -0.58% | 2.6천 |
|---|
| 2026.08.05 | ₩6,990 | ₩6,990 | ₩6,830 | ₩6,910 | -1.14% | 3.6천 |
|---|
| 2026.08.04 | ₩6,740 | ₩6,980 | ₩6,610 | ₩6,880 | +2.08% | 4.7천 |
|---|
| 2026.08.03 | ₩6,710 | ₩6,880 | ₩6,650 | ₩6,740 | +0.45% | 3.2천 |
|---|
| 2026.07.31 | ₩6,670 | ₩6,860 | ₩6,450 | ₩6,740 | +1.05% | 4.1천 |
|---|
| 2026.07.30 | ₩6,880 | ₩6,880 | ₩6,280 | ₩6,600 | -4.07% | 1.5천 |
|---|
| 2026.07.29 | ₩6,790 | ₩7,090 | ₩6,400 | ₩6,520 | -3.98% | 8.5천 |
|---|
| 2026.07.28 | ₩6,800 | ₩6,880 | ₩6,630 | ₩6,740 | -0.88% | 8.3천 |
|---|
| 2026.07.27 | ₩6,840 | ₩6,890 | ₩6,720 | ₩6,850 | +0.15% | 1.1천 |
|---|
| 2026.07.24 | ₩6,850 | ₩6,980 | ₩6,790 | ₩6,830 | -0.29% | 880 |
|---|
| 2026.07.23 | ₩6,890 | ₩6,990 | ₩6,760 | ₩6,850 | -0.58% | 7.2천 |
|---|
| 2026.07.22 | ₩6,790 | ₩6,830 | ₩6,430 | ₩6,750 | -0.59% | 3.5천 |
|---|
| 2026.07.21 | ₩6,700 | ₩6,730 | ₩6,680 | ₩6,730 | +0.45% | 883 |
|---|
| 2026.07.20 | ₩6,870 | ₩6,870 | ₩6,660 | ₩6,700 | -2.47% | 5.3천 |
|---|
| 2026.07.16 | ₩6,700 | ₩6,770 | ₩6,690 | ₩6,750 | +0.75% | 2.9천 |
|---|
| 2026.07.15 | ₩6,790 | ₩6,790 | ₩6,700 | ₩6,760 | -0.44% | 892 |
|---|
| 2026.07.14 | ₩6,710 | ₩6,770 | ₩6,670 | ₩6,710 | 0.00% | 3.3천 |
|---|
| 2026.07.13 | ₩6,790 | ₩6,790 | ₩6,630 | ₩6,760 | -0.44% | 1.2천 |
|---|
| 2026.07.10 | ₩6,750 | ₩6,780 | ₩6,720 | ₩6,720 | -0.44% | 1.3천 |
|---|
| 2026.07.09 | ₩6,430 | ₩6,900 | ₩6,430 | ₩6,720 | +4.51% | 1.9천 |
|---|
| 2026.07.08 | ₩6,890 | ₩6,920 | ₩6,805 | ₩6,890 | 0.00% | 66 |
|---|
| 2026.07.07 | ₩6,850 | ₩6,870 | ₩6,710 | ₩6,830 | -0.29% | 1천 |
|---|
| 2026.07.06 | ₩6,870 | ₩7,090 | ₩6,780 | ₩6,850 | -0.29% | 546 |
|---|
| 2026.07.03 | ₩6,840 | ₩6,870 | ₩6,630 | ₩6,870 | +0.44% | 2.1천 |
|---|
| 2026.07.02 | ₩6,790 | ₩6,990 | ₩6,510 | ₩6,870 | +1.18% | 2.9천 |
|---|
| 2026.07.01 | ₩6,700 | ₩6,830 | ₩6,700 | ₩6,790 | +1.34% | 5.1천 |
|---|
| 2026.06.30 | ₩6,880 | ₩6,880 | ₩6,620 | ₩6,800 | -1.16% | 2.6천 |
|---|
| 2026.06.29 | ₩6,410 | ₩6,780 | ₩6,400 | ₩6,710 | +4.68% | 4.4천 |
|---|
| 2026.06.26 | ₩6,510 | ₩6,580 | ₩6,410 | ₩6,440 | -1.08% | 2.5천 |
|---|
| 2026.06.25 | ₩6,690 | ₩6,690 | ₩6,470 | ₩6,470 | -3.29% | 4천 |
|---|
| 2026.06.24 | ₩6,480 | ₩6,570 | ₩6,440 | ₩6,530 | +0.77% | 5.2천 |
|---|
| 2026.06.23 | ₩6,990 | ₩6,990 | ₩6,500 | ₩6,500 | -7.01% | 9.1천 |
|---|
| 2026.06.22 | ₩6,720 | ₩6,790 | ₩6,630 | ₩6,670 | -0.74% | 1.5천 |
|---|
| 2026.06.19 | ₩7,010 | ₩7,090 | ₩6,650 | ₩6,720 | -4.14% | 1.5만 |
|---|
| 2026.06.18 | ₩7,090 | ₩7,110 | ₩7,000 | ₩7,010 | -1.13% | 7.4천 |
|---|
| 2026.06.17 | ₩7,170 | ₩7,380 | ₩7,110 | ₩7,120 | -0.70% | 1.1만 |
|---|
| 2026.06.16 | ₩7,150 | ₩7,320 | ₩7,150 | ₩7,220 | +0.98% | 7.1천 |
|---|
| 2026.06.15 | ₩7,370 | ₩7,370 | ₩7,030 | ₩7,210 | -2.17% | 9.4천 |
|---|
| 2026.06.12 | ₩7,140 | ₩7,340 | ₩7,140 | ₩7,220 | +1.12% | 1.2천 |
|---|
| 2026.06.11 | ₩7,060 | ₩7,200 | ₩6,920 | ₩7,120 | +0.85% | 3천 |
|---|
| 2026.06.10 | ₩7,070 | ₩7,070 | ₩6,890 | ₩6,990 | -1.13% | 3.5천 |
|---|
| 2026.06.09 | ₩6,790 | ₩7,070 | ₩6,730 | ₩7,060 | +3.98% | 9.9천 |
|---|
| 2026.06.08 | ₩6,740 | ₩6,820 | ₩6,590 | ₩6,780 | +0.59% | 9.4천 |
|---|
| 2026.06.05 | ₩6,990 | ₩6,990 | ₩6,770 | ₩6,820 | -2.43% | 4.4천 |
|---|
| 2026.06.04 | ₩7,060 | ₩7,060 | ₩6,760 | ₩6,920 | -1.98% | 5.1천 |
|---|
| 2026.06.02 | ₩6,830 | ₩6,910 | ₩6,700 | ₩6,900 | +1.02% | 1.7만 |
|---|
| 2026.06.01 | ₩7,120 | ₩7,120 | ₩6,800 | ₩6,830 | -4.07% | 3.2만 |
|---|
| 2026.05.29 | ₩7,190 | ₩7,450 | ₩7,030 | ₩7,120 | -0.97% | 3만 |
|---|
| 2026.05.28 | ₩7,780 | ₩7,780 | ₩7,150 | ₩7,190 | -7.58% | 1.4만 |
|---|
| 2026.05.27 | ₩7,650 | ₩7,650 | ₩7,350 | ₩7,410 | -3.14% | 1.5만 |
|---|
| 2026.05.26 | ₩8,090 | ₩8,090 | ₩7,680 | ₩7,710 | -4.70% | 4천 |
|---|
| 2026.05.22 | ₩7,790 | ₩8,210 | ₩7,760 | ₩7,810 | +0.26% | 4.7천 |
|---|
| 2026.05.21 | ₩7,750 | ₩7,990 | ₩7,700 | ₩7,790 | +0.52% | 5.1천 |
|---|
| 2026.05.20 | ₩7,910 | ₩7,985 | ₩7,600 | ₩7,640 | -3.41% | 6천 |
|---|
| 2026.05.19 | ₩8,090 | ₩8,380 | ₩7,850 | ₩7,910 | -2.22% | 5.3천 |
|---|
| 2026.05.18 | ₩8,130 | ₩8,260 | ₩7,980 | ₩8,040 | -1.11% | 9.6천 |
|---|
| 2026.05.15 | ₩8,660 | ₩8,660 | ₩8,220 | ₩8,290 | -4.27% | 6.6천 |
|---|
| 2026.05.14 | ₩8,410 | ₩8,580 | ₩8,300 | ₩8,580 | +2.02% | 6.4천 |
|---|
| 2026.05.13 | ₩8,500 | ₩8,640 | ₩8,330 | ₩8,380 | -1.41% | 9.4천 |
|---|
| 2026.05.12 | ₩8,760 | ₩9,180 | ₩8,470 | ₩8,500 | -2.97% | 1.1만 |
|---|
| 2026.05.11 | ₩8,830 | ₩9,390 | ₩8,620 | ₩8,750 | -0.91% | 9.4천 |
|---|
| 2026.05.08 | ₩8,830 | ₩8,920 | ₩8,770 | ₩8,870 | +0.45% | 2.9천 |
|---|
| 2026.05.07 | ₩9,200 | ₩9,200 | ₩9,000 | ₩9,000 | -2.17% | 8.7천 |
|---|
| 2026.05.06 | ₩9,680 | ₩9,680 | ₩9,140 | ₩9,150 | -5.48% | 8.1천 |
|---|
| 2026.05.04 | ₩9,650 | ₩9,850 | ₩9,380 | ₩9,500 | -1.55% | 1.7만 |
|---|
| 2026.04.30 | ₩9,600 | ₩9,740 | ₩9,400 | ₩9,650 | +0.52% | 2.3만 |
|---|
| 2026.04.29 | ₩9,550 | ₩9,730 | ₩9,500 | ₩9,660 | +1.15% | 2.7만 |
|---|
| 2026.04.28 | ₩9,160 | ₩9,450 | ₩9,100 | ₩9,430 | +2.95% | 3만 |
|---|
| 2026.04.27 | ₩9,040 | ₩9,190 | ₩8,920 | ₩9,160 | +1.33% | 5천 |
|---|
| 2026.04.24 | ₩8,810 | ₩9,260 | ₩8,810 | ₩9,020 | +2.38% | 2.5천 |
|---|
| 2026.04.23 | ₩9,200 | ₩9,200 | ₩8,880 | ₩8,880 | -3.48% | 1만 |
|---|
| 2026.04.22 | ₩9,400 | ₩9,400 | ₩8,990 | ₩9,040 | -3.83% | 3.8천 |
|---|
| 2026.04.21 | ₩9,400 | ₩9,400 | ₩9,100 | ₩9,160 | -2.55% | 4.3천 |
|---|
| 2026.04.20 | ₩9,250 | ₩9,340 | ₩9,180 | ₩9,240 | -0.11% | 9천 |
|---|
| 2026.04.17 | ₩9,390 | ₩9,490 | ₩9,180 | ₩9,310 | -0.85% | 4.1천 |
|---|
| 2026.04.16 | ₩9,310 | ₩9,370 | ₩9,210 | ₩9,250 | -0.64% | 3.9천 |
|---|
| 2026.04.15 | ₩9,250 | ₩9,360 | ₩9,170 | ₩9,290 | +0.43% | 2.6만 |
|---|
| 2026.04.14 | ₩9,100 | ₩9,410 | ₩9,100 | ₩9,290 | +2.09% | 1.7만 |
|---|
| 2026.04.13 | ₩9,110 | ₩9,290 | ₩9,070 | ₩9,170 | +0.66% | 5천 |
|---|
| 2026.04.10 | ₩9,360 | ₩9,390 | ₩9,160 | ₩9,350 | -0.11% | 8천 |
|---|
| 2026.04.09 | ₩9,230 | ₩9,420 | ₩9,080 | ₩9,170 | -0.65% | 4.7천 |
|---|
| 2026.04.08 | ₩9,480 | ₩9,480 | ₩9,010 | ₩9,240 | -2.53% | 2.1만 |
|---|
| 2026.04.07 | ₩9,090 | ₩9,200 | ₩9,030 | ₩9,030 | -0.66% | 3.4천 |
|---|
| 2026.04.06 | ₩9,090 | ₩9,150 | ₩9,030 | ₩9,090 | 0.00% | 2.9천 |
|---|
| 2026.04.03 | ₩8,930 | ₩9,240 | ₩8,930 | ₩9,060 | +1.46% | 5.1천 |
|---|
| 2026.04.02 | ₩9,250 | ₩9,380 | ₩8,920 | ₩8,920 | -3.57% | 9.6천 |
|---|
| 2026.04.01 | ₩9,020 | ₩9,310 | ₩9,000 | ₩9,280 | +2.88% | 5.1천 |
|---|
| 2026.03.31 | ₩9,240 | ₩9,240 | ₩8,940 | ₩8,940 | -3.25% | 1.4만 |
|---|
| 2026.03.30 | ₩9,320 | ₩9,320 | ₩9,120 | ₩9,240 | -0.86% | 7천 |
|---|
| 2026.03.27 | ₩9,390 | ₩9,530 | ₩9,270 | ₩9,470 | +0.85% | 9.3천 |
|---|
| 2026.03.26 | ₩9,210 | ₩9,660 | ₩9,080 | ₩9,610 | +4.34% | 2.8만 |
|---|
| 2026.03.25 | ₩9,180 | ₩9,480 | ₩9,100 | ₩9,260 | +0.87% | 7.8천 |
|---|
| 2026.03.24 | ₩8,900 | ₩9,160 | ₩8,860 | ₩9,120 | +2.47% | 1.7만 |
|---|
| 2026.03.23 | ₩9,040 | ₩9,060 | ₩8,820 | ₩8,820 | -2.43% | 8.5천 |
|---|
| 2026.03.20 | ₩8,720 | ₩9,170 | ₩8,710 | ₩9,110 | +4.47% | 9.9천 |
|---|
| 2026.03.19 | ₩8,890 | ₩8,900 | ₩8,540 | ₩8,730 | -1.80% | 5.2천 |
|---|
| 2026.03.18 | ₩8,650 | ₩8,810 | ₩8,650 | ₩8,750 | +1.16% | 8천 |
|---|
| 2026.03.17 | ₩8,610 | ₩8,710 | ₩8,570 | ₩8,660 | +0.58% | 3.4천 |
|---|
| 2026.03.16 | ₩8,620 | ₩8,790 | ₩8,510 | ₩8,620 | 0.00% | 2.2천 |
|---|
| 2026.03.13 | ₩8,540 | ₩8,680 | ₩8,400 | ₩8,620 | +0.94% | 4.1천 |
|---|
| 2026.03.12 | ₩8,550 | ₩8,680 | ₩8,430 | ₩8,620 | +0.82% | 1.3만 |
|---|
| 2026.03.11 | ₩8,390 | ₩8,630 | ₩8,380 | ₩8,560 | +2.03% | 7.8천 |
|---|
| 2026.03.10 | ₩8,400 | ₩8,590 | ₩8,070 | ₩8,400 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩8,500 | ₩8,500 | ₩8,170 | ₩8,390 | -1.29% | 1.3만 |
|---|
| 2026.03.06 | ₩8,530 | ₩8,670 | ₩8,300 | ₩8,610 | +0.94% | 7.9천 |
|---|
| 2026.03.05 | ₩8,590 | ₩8,650 | ₩8,240 | ₩8,530 | -0.70% | 2.1만 |
|---|
| 2026.03.04 | ₩8,750 | ₩8,790 | ₩8,110 | ₩8,130 | -7.09% | 1.4만 |
|---|
| 2026.03.03 | ₩8,580 | ₩9,150 | ₩8,580 | ₩8,810 | +2.68% | 2.3만 |
|---|
| 2026.02.27 | ₩9,180 | ₩9,280 | ₩9,060 | ₩9,150 | -0.33% | 2.7만 |
|---|
| 2026.02.26 | ₩9,580 | ₩9,580 | ₩9,250 | ₩9,280 | -3.13% | 1.1만 |
|---|
| 2026.02.25 | ₩9,550 | ₩9,620 | ₩9,480 | ₩9,580 | +0.31% | 9.3천 |
|---|
| 2026.02.24 | ₩9,710 | ₩9,710 | ₩9,390 | ₩9,620 | -0.93% | 1.8만 |
|---|
| 2026.02.23 | ₩9,690 | ₩9,775 | ₩9,550 | ₩9,720 | +0.31% | 2.1만 |
|---|
| 2026.02.20 | ₩9,420 | ₩9,630 | ₩9,330 | ₩9,540 | +1.27% | 3.2만 |
|---|
| 2026.02.19 | ₩9,100 | ₩9,420 | ₩9,100 | ₩9,420 | +3.52% | 1.6만 |
|---|
| 2026.02.13 | ₩8,940 | ₩9,130 | ₩8,870 | ₩9,100 | +1.79% | 6.2천 |
|---|
| 2026.02.12 | ₩8,820 | ₩9,070 | ₩8,730 | ₩9,010 | +2.15% | 2.4만 |
|---|
| 2026.02.11 | ₩8,830 | ₩8,920 | ₩8,700 | ₩8,800 | -0.34% | 1만 |
|---|
| 2026.02.10 | ₩8,370 | ₩8,840 | ₩8,370 | ₩8,830 | +5.50% | 1.6만 |
|---|
| 2026.02.09 | ₩8,130 | ₩8,480 | ₩8,130 | ₩8,420 | +3.57% | 1.6만 |
|---|
| 2026.02.06 | ₩8,270 | ₩8,270 | ₩7,950 | ₩8,100 | -2.06% | 1.2만 |
|---|
| 2026.02.05 | ₩8,180 | ₩8,440 | ₩8,180 | ₩8,270 | +1.10% | 1.1만 |
|---|
| 2026.02.04 | ₩8,340 | ₩8,340 | ₩8,070 | ₩8,180 | -1.92% | 1.6만 |
|---|
| 2026.02.03 | ₩7,950 | ₩8,980 | ₩7,950 | ₩8,350 | +5.03% | 1.7만 |
|---|
| 2026.02.02 | ₩8,120 | ₩8,150 | ₩7,880 | ₩7,950 | -2.09% | 1.5만 |
|---|
| 2026.01.30 | ₩8,170 | ₩8,170 | ₩8,000 | ₩8,140 | -0.37% | 7.5천 |
|---|
| 2026.01.29 | ₩8,230 | ₩8,230 | ₩7,900 | ₩8,200 | -0.36% | 1.1만 |
|---|
| 2026.01.28 | ₩8,100 | ₩8,300 | ₩8,030 | ₩8,230 | +1.60% | 1.5만 |
|---|
| 2026.01.27 | ₩8,050 | ₩8,130 | ₩7,950 | ₩8,100 | +0.62% | 6.1천 |
|---|
| 2026.01.26 | ₩8,050 | ₩8,080 | ₩7,900 | ₩8,000 | -0.62% | 1.2만 |
|---|
| 2026.01.23 | ₩7,850 | ₩8,000 | ₩7,770 | ₩7,990 | +1.78% | 9.6천 |
|---|
| 2026.01.22 | ₩7,770 | ₩7,970 | ₩7,700 | ₩7,860 | +1.16% | 8.3천 |
|---|
| 2026.01.21 | ₩7,970 | ₩7,970 | ₩7,750 | ₩7,770 | -2.51% | 7.2천 |
|---|
| 2026.01.20 | ₩7,880 | ₩8,080 | ₩7,750 | ₩7,970 | +1.14% | 4.2천 |
|---|
| 2026.01.19 | ₩7,900 | ₩7,900 | ₩7,770 | ₩7,880 | -0.25% | 4.5천 |
|---|
| 2026.01.16 | ₩7,950 | ₩8,020 | ₩7,840 | ₩7,900 | -0.63% | 8.9천 |
|---|
| 2026.01.15 | ₩7,930 | ₩8,010 | ₩7,850 | ₩7,990 | +0.76% | 5.3천 |
|---|
| 2026.01.14 | ₩7,940 | ₩8,000 | ₩7,860 | ₩7,940 | 0.00% | 3.5천 |
|---|
| 2026.01.13 | ₩7,920 | ₩8,070 | ₩7,810 | ₩8,000 | +1.01% | 9.4천 |
|---|
| 2026.01.12 | ₩8,050 | ₩8,050 | ₩7,870 | ₩7,910 | -1.74% | 6.6천 |
|---|
| 2026.01.09 | ₩7,820 | ₩8,010 | ₩7,720 | ₩7,900 | +1.02% | 8.9천 |
|---|
| 2026.01.08 | ₩7,720 | ₩8,040 | ₩7,720 | ₩7,810 | +1.17% | 1.4만 |
|---|
| 2026.01.07 | ₩8,130 | ₩8,160 | ₩8,020 | ₩8,030 | -1.23% | 5천 |
|---|
| 2026.01.06 | ₩8,110 | ₩8,200 | ₩8,050 | ₩8,130 | +0.25% | 7.2천 |
|---|
| 2026.01.05 | ₩8,070 | ₩8,150 | ₩8,050 | ₩8,110 | +0.50% | 4.3천 |
|---|
| 2026.01.02 | ₩8,010 | ₩8,110 | ₩7,980 | ₩8,110 | +1.25% | 8.1천 |
|---|
| 2025.12.30 | ₩8,220 | ₩8,220 | ₩8,030 | ₩8,110 | -1.34% | 5.6천 |
|---|
| 2025.12.29 | ₩8,450 | ₩8,450 | ₩8,140 | ₩8,220 | -2.72% | 4.1천 |
|---|
| 2025.12.26 | ₩8,480 | ₩8,600 | ₩8,410 | ₩8,450 | -0.35% | 7.9천 |
|---|
| 2025.12.24 | ₩8,460 | ₩8,560 | ₩8,400 | ₩8,510 | +0.59% | 8천 |
|---|
| 2025.12.23 | ₩8,440 | ₩8,520 | ₩8,390 | ₩8,460 | +0.24% | 7.2천 |
|---|
| 2025.12.22 | ₩8,260 | ₩8,540 | ₩8,260 | ₩8,430 | +2.06% | 6.1천 |
|---|
| 2025.12.19 | ₩8,360 | ₩8,380 | ₩8,260 | ₩8,260 | -1.20% | 3.2천 |
|---|
| 2025.12.18 | ₩8,290 | ₩8,400 | ₩8,190 | ₩8,360 | +0.84% | 1.8만 |
|---|
| 2025.12.17 | ₩8,390 | ₩8,490 | ₩8,300 | ₩8,300 | -1.07% | 6.6천 |
|---|
| 2025.12.16 | ₩8,260 | ₩8,430 | ₩8,090 | ₩8,390 | +1.57% | 2.5만 |
|---|
| 2025.12.15 | ₩8,270 | ₩8,300 | ₩8,210 | ₩8,260 | -0.12% | 5.6천 |
|---|
| 2025.12.12 | ₩8,080 | ₩8,290 | ₩8,040 | ₩8,270 | +2.35% | 2.4만 |
|---|
| 2025.12.11 | ₩7,930 | ₩8,090 | ₩7,860 | ₩8,080 | +1.89% | 1.9만 |
|---|
| 2025.12.10 | ₩7,940 | ₩8,140 | ₩7,940 | ₩7,940 | 0.00% | 1.8만 |
|---|
| 2025.12.09 | ₩8,000 | ₩8,090 | ₩7,930 | ₩7,940 | -0.75% | 5.6천 |
|---|
| 2025.12.08 | ₩8,030 | ₩8,130 | ₩7,980 | ₩8,000 | -0.37% | 3.4만 |
|---|
| 2025.12.05 | ₩7,880 | ₩8,030 | ₩7,800 | ₩8,030 | +1.90% | 1.2만 |
|---|
| 2025.12.04 | ₩7,860 | ₩7,910 | ₩7,810 | ₩7,880 | +0.25% | 1.8만 |
|---|
| 2025.12.03 | ₩7,720 | ₩8,020 | ₩7,720 | ₩7,860 | +1.81% | 4만 |
|---|
| 2025.12.02 | ₩7,670 | ₩7,770 | ₩7,640 | ₩7,720 | +0.65% | 1.8만 |
|---|
| 2025.12.01 | ₩7,700 | ₩7,770 | ₩7,600 | ₩7,680 | -0.26% | 1.4만 |
|---|
| 2025.11.28 | ₩7,600 | ₩7,700 | ₩7,550 | ₩7,700 | +1.32% | 1.4만 |
|---|
| 2025.11.27 | ₩7,620 | ₩7,680 | ₩7,550 | ₩7,600 | -0.26% | 7.5천 |
|---|
| 2025.11.26 | ₩7,590 | ₩7,670 | ₩7,570 | ₩7,620 | +0.40% | 1.2만 |
|---|
| 2025.11.25 | ₩7,600 | ₩7,630 | ₩7,550 | ₩7,590 | -0.13% | 4.1천 |
|---|
| 2025.11.24 | ₩7,440 | ₩7,610 | ₩7,430 | ₩7,600 | +2.15% | 5.2만 |
|---|
| 2025.11.21 | ₩7,540 | ₩7,540 | ₩7,350 | ₩7,460 | -1.06% | 9.9천 |
|---|
| 2025.11.20 | ₩7,360 | ₩7,570 | ₩7,350 | ₩7,540 | +2.45% | 2.2만 |
|---|
| 2025.11.19 | ₩7,380 | ₩7,530 | ₩7,360 | ₩7,380 | 0.00% | 1.3만 |
|---|
| 2025.11.18 | ₩7,620 | ₩7,690 | ₩7,170 | ₩7,400 | -2.89% | 6.2만 |
|---|
| 2025.11.17 | ₩7,630 | ₩7,630 | ₩7,350 | ₩7,620 | -0.13% | 3.7만 |
|---|
| 2025.11.14 | ₩7,600 | ₩7,750 | ₩7,540 | ₩7,630 | +0.39% | 1.2만 |
|---|
| 2025.11.13 | ₩7,680 | ₩7,680 | ₩7,550 | ₩7,630 | -0.65% | 2.8천 |
|---|
| 2025.11.12 | ₩7,690 | ₩7,730 | ₩7,420 | ₩7,680 | -0.13% | 9.8천 |
|---|
| 2025.11.11 | ₩7,790 | ₩7,790 | ₩7,660 | ₩7,690 | -1.28% | 4.1천 |
|---|
| 2025.11.10 | ₩7,610 | ₩7,790 | ₩7,560 | ₩7,790 | +2.37% | 7.8천 |
|---|
| 2025.11.07 | ₩7,700 | ₩7,700 | ₩7,500 | ₩7,610 | -1.17% | 4.3천 |
|---|
| 2025.11.06 | ₩7,370 | ₩7,780 | ₩7,280 | ₩7,700 | +4.48% | 1.3만 |
|---|
| 2025.11.05 | ₩7,640 | ₩7,640 | ₩6,970 | ₩7,370 | -3.53% | 1.2만 |
|---|
| 2025.11.04 | ₩7,480 | ₩7,550 | ₩7,320 | ₩7,400 | -1.07% | 3.9천 |
|---|
| 2025.11.03 | ₩7,600 | ₩7,650 | ₩7,400 | ₩7,420 | -2.37% | 1.1만 |
|---|
| 2025.10.31 | ₩7,520 | ₩7,600 | ₩7,470 | ₩7,600 | +1.06% | 9.5천 |
|---|
| 2025.10.30 | ₩7,720 | ₩7,780 | ₩7,520 | ₩7,520 | -2.59% | 1.3만 |
|---|
| 2025.10.29 | ₩7,820 | ₩7,820 | ₩7,690 | ₩7,720 | -1.28% | 9.7천 |
|---|
| 2025.10.28 | ₩7,900 | ₩7,900 | ₩7,710 | ₩7,820 | -1.01% | 6.2천 |
|---|
| 2025.10.27 | ₩7,840 | ₩7,990 | ₩7,820 | ₩7,910 | +0.89% | 8.6천 |
|---|
| 2025.10.24 | ₩7,830 | ₩7,960 | ₩7,800 | ₩7,840 | +0.13% | 5.1천 |
|---|
| 2025.10.23 | ₩7,850 | ₩7,870 | ₩7,750 | ₩7,840 | -0.13% | 5.3천 |
|---|
| 2025.10.22 | ₩7,940 | ₩7,950 | ₩7,720 | ₩7,840 | -1.26% | 3천 |
|---|
| 2025.10.21 | ₩7,850 | ₩8,050 | ₩7,850 | ₩7,930 | +1.02% | 4.9천 |
|---|
| 2025.10.20 | ₩7,900 | ₩7,900 | ₩7,680 | ₩7,850 | -0.63% | 5.6천 |
|---|
| 2025.10.17 | ₩7,950 | ₩8,010 | ₩7,860 | ₩7,900 | -0.63% | 3천 |
|---|
| 2025.10.16 | ₩8,050 | ₩8,080 | ₩7,890 | ₩8,010 | -0.50% | 2.7천 |
|---|
| 2025.10.15 | ₩7,760 | ₩7,950 | ₩7,760 | ₩7,950 | +2.45% | 3.3천 |
|---|
| 2025.10.14 | ₩7,860 | ₩7,860 | ₩7,700 | ₩7,760 | -1.27% | 7.9천 |
|---|
| 2025.10.13 | ₩7,830 | ₩7,950 | ₩7,710 | ₩7,870 | +0.51% | 8.5천 |
|---|
| 2025.10.10 | ₩8,220 | ₩8,220 | ₩7,820 | ₩7,990 | -2.80% | 1.3만 |
|---|