시장 데이터를 불러오는 중
전체 종목
대창 과거 주가
012800.KS · KOSPI
주요 제품·사업: 황동봉,동합금괴 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012800.KS · KOSPI
주요 제품·사업: 황동봉,동합금괴 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,162 | ₩1,162 | ₩1,132 | ₩1,140 | -1.89% | 29.5만 |
| 2026.10.07 | ₩1,200 | ₩1,200 | ₩1,150 | ₩1,150 | -4.17% | 46만 |
| 2026.10.06 | ₩1,205 | ₩1,217 | ₩1,187 | ₩1,191 | -1.16% | 26.4만 |
| 2026.10.02 | ₩1,194 | ₩1,221 | ₩1,194 | ₩1,200 | +0.50% | 32.3만 |
| 2026.10.01 | ₩1,173 | ₩1,196 | ₩1,170 | ₩1,196 | +1.96% | 26.8만 |
| 2026.09.30 | ₩1,180 | ₩1,189 | ₩1,171 | ₩1,175 | -0.42% | 15.6만 |
| 2026.09.29 | ₩1,175 | ₩1,185 | ₩1,157 | ₩1,169 | -0.51% | 32.3만 |
| 2026.09.28 | ₩1,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,157 |
| ₩1,176 |
| +0.34% |
| 19.9만 |
| 2026.09.23 | ₩1,186 | ₩1,206 | ₩1,165 | ₩1,166 | -1.69% | 47.2만 |
|---|
| 2026.09.22 | ₩1,171 | ₩1,187 | ₩1,165 | ₩1,173 | +0.17% | 36.7만 |
|---|
| 2026.09.21 | ₩1,199 | ₩1,199 | ₩1,165 | ₩1,169 | -2.50% | 31만 |
|---|
| 2026.09.18 | ₩1,195 | ₩1,210 | ₩1,188 | ₩1,194 | -0.08% | 24.9만 |
|---|
| 2026.09.17 | ₩1,194 | ₩1,198 | ₩1,180 | ₩1,188 | -0.50% | 12.7만 |
|---|
| 2026.09.16 | ₩1,186 | ₩1,197 | ₩1,178 | ₩1,187 | +0.08% | 15.7만 |
|---|
| 2026.09.15 | ₩1,197 | ₩1,197 | ₩1,175 | ₩1,185 | -1.00% | 28.8만 |
|---|
| 2026.09.14 | ₩1,197 | ₩1,224 | ₩1,188 | ₩1,197 | 0.00% | 46.6만 |
|---|
| 2026.09.11 | ₩1,182 | ₩1,221 | ₩1,180 | ₩1,197 | +1.27% | 39.5만 |
|---|
| 2026.09.10 | ₩1,203 | ₩1,209 | ₩1,179 | ₩1,196 | -0.58% | 25.8만 |
|---|
| 2026.09.09 | ₩1,198 | ₩1,204 | ₩1,188 | ₩1,199 | +0.08% | 43.8만 |
|---|
| 2026.09.08 | ₩1,189 | ₩1,209 | ₩1,174 | ₩1,183 | -0.50% | 58.6만 |
|---|
| 2026.09.07 | ₩1,180 | ₩1,190 | ₩1,162 | ₩1,169 | -0.93% | 32만 |
|---|
| 2026.09.04 | ₩1,180 | ₩1,192 | ₩1,165 | ₩1,174 | -0.51% | 15.4만 |
|---|
| 2026.09.03 | ₩1,178 | ₩1,189 | ₩1,157 | ₩1,179 | +0.08% | 22.2만 |
|---|
| 2026.09.02 | ₩1,187 | ₩1,187 | ₩1,157 | ₩1,160 | -2.27% | 31.1만 |
|---|
| 2026.09.01 | ₩1,193 | ₩1,208 | ₩1,180 | ₩1,190 | -0.25% | 13.9만 |
|---|
| 2026.08.31 | ₩1,200 | ₩1,210 | ₩1,183 | ₩1,191 | -0.75% | 21.4만 |
|---|
| 2026.08.28 | ₩1,218 | ₩1,225 | ₩1,197 | ₩1,212 | -0.49% | 22.1만 |
|---|
| 2026.08.27 | ₩1,227 | ₩1,249 | ₩1,208 | ₩1,218 | -0.73% | 30.6만 |
|---|
| 2026.08.26 | ₩1,200 | ₩1,227 | ₩1,184 | ₩1,218 | +1.50% | 38.6만 |
|---|
| 2026.08.25 | ₩1,178 | ₩1,213 | ₩1,157 | ₩1,200 | +1.87% | 36.1만 |
|---|
| 2026.08.24 | ₩1,185 | ₩1,207 | ₩1,177 | ₩1,178 | -0.59% | 23.8만 |
|---|
| 2026.08.21 | ₩1,191 | ₩1,200 | ₩1,161 | ₩1,176 | -1.26% | 33만 |
|---|
| 2026.08.20 | ₩1,197 | ₩1,218 | ₩1,185 | ₩1,199 | +0.17% | 39.2만 |
|---|
| 2026.08.19 | ₩1,179 | ₩1,216 | ₩1,165 | ₩1,196 | +1.44% | 37.2만 |
|---|
| 2026.08.18 | ₩1,219 | ₩1,227 | ₩1,184 | ₩1,204 | -1.23% | 53.3만 |
|---|
| 2026.08.14 | ₩1,210 | ₩1,226 | ₩1,178 | ₩1,213 | +0.25% | 43.8만 |
|---|
| 2026.08.13 | ₩1,222 | ₩1,244 | ₩1,196 | ₩1,196 | -2.13% | 35.9만 |
|---|
| 2026.08.12 | ₩1,220 | ₩1,231 | ₩1,205 | ₩1,222 | +0.16% | 39.3만 |
|---|
| 2026.08.11 | ₩1,219 | ₩1,244 | ₩1,179 | ₩1,219 | 0.00% | 45.9만 |
|---|
| 2026.08.10 | ₩1,190 | ₩1,218 | ₩1,180 | ₩1,217 | +2.27% | 39.6만 |
|---|
| 2026.08.07 | ₩1,205 | ₩1,220 | ₩1,160 | ₩1,186 | -1.58% | 33.9만 |
|---|
| 2026.08.06 | ₩1,195 | ₩1,214 | ₩1,176 | ₩1,205 | +0.84% | 62.3만 |
|---|
| 2026.08.05 | ₩1,119 | ₩1,185 | ₩1,119 | ₩1,180 | +5.45% | 74.6만 |
|---|
| 2026.08.04 | ₩1,042 | ₩1,118 | ₩1,042 | ₩1,117 | +7.20% | 47.6만 |
|---|
| 2026.08.03 | ₩1,042 | ₩1,075 | ₩1,032 | ₩1,042 | 0.00% | 54.1만 |
|---|
| 2026.07.31 | ₩1,011 | ₩1,053 | ₩1,004 | ₩1,050 | +3.86% | 45.2만 |
|---|
| 2026.07.30 | ₩950 | ₩1,019 | ₩950 | ₩982 | +3.37% | 67.2만 |
|---|
| 2026.07.29 | ₩1,067 | ₩1,087 | ₩950 | ₩975 | -8.62% | 128만 |
|---|
| 2026.07.28 | ₩1,100 | ₩1,105 | ₩1,057 | ₩1,074 | -2.36% | 38.6만 |
|---|
| 2026.07.27 | ₩1,124 | ₩1,144 | ₩1,108 | ₩1,115 | -0.80% | 16.5만 |
|---|
| 2026.07.24 | ₩1,127 | ₩1,155 | ₩1,111 | ₩1,111 | -1.42% | 33.1만 |
|---|
| 2026.07.23 | ₩1,079 | ₩1,135 | ₩1,079 | ₩1,133 | +5.00% | 39.8만 |
|---|
| 2026.07.22 | ₩1,085 | ₩1,112 | ₩1,079 | ₩1,080 | -0.46% | 24.7만 |
|---|
| 2026.07.21 | ₩1,063 | ₩1,094 | ₩1,055 | ₩1,078 | +1.41% | 24.4만 |
|---|
| 2026.07.20 | ₩1,112 | ₩1,120 | ₩1,072 | ₩1,073 | -3.51% | 30만 |
|---|
| 2026.07.16 | ₩1,131 | ₩1,139 | ₩1,110 | ₩1,113 | -1.59% | 22.4만 |
|---|
| 2026.07.15 | ₩1,124 | ₩1,149 | ₩1,124 | ₩1,131 | +0.62% | 20.3만 |
|---|
| 2026.07.14 | ₩1,085 | ₩1,129 | ₩1,085 | ₩1,114 | +2.67% | 58.3만 |
|---|
| 2026.07.13 | ₩1,155 | ₩1,173 | ₩1,101 | ₩1,108 | -4.07% | 44.4만 |
|---|
| 2026.07.10 | ₩1,120 | ₩1,182 | ₩1,118 | ₩1,155 | +3.13% | 40.9만 |
|---|
| 2026.07.09 | ₩1,101 | ₩1,141 | ₩1,097 | ₩1,107 | +0.54% | 31.7만 |
|---|
| 2026.07.08 | ₩1,130 | ₩1,148 | ₩1,097 | ₩1,110 | -1.77% | 43.2만 |
|---|
| 2026.07.07 | ₩1,154 | ₩1,165 | ₩1,113 | ₩1,129 | -2.17% | 47.5만 |
|---|
| 2026.07.06 | ₩1,165 | ₩1,183 | ₩1,137 | ₩1,154 | -0.94% | 33.8만 |
|---|
| 2026.07.03 | ₩1,161 | ₩1,170 | ₩1,108 | ₩1,165 | +0.34% | 50.7만 |
|---|
| 2026.07.02 | ₩1,156 | ₩1,180 | ₩1,134 | ₩1,144 | -1.04% | 51.6만 |
|---|
| 2026.07.01 | ₩1,150 | ₩1,202 | ₩1,138 | ₩1,184 | +2.96% | 54.3만 |
|---|
| 2026.06.30 | ₩1,151 | ₩1,165 | ₩1,135 | ₩1,137 | -1.22% | 25.6만 |
|---|
| 2026.06.29 | ₩1,070 | ₩1,168 | ₩1,060 | ₩1,151 | +7.57% | 41.7만 |
|---|
| 2026.06.26 | ₩1,109 | ₩1,110 | ₩1,042 | ₩1,070 | -3.52% | 108.6만 |
|---|
| 2026.06.25 | ₩1,156 | ₩1,185 | ₩1,092 | ₩1,099 | -4.93% | 103.2만 |
|---|
| 2026.06.24 | ₩1,145 | ₩1,177 | ₩1,137 | ₩1,156 | +0.96% | 85.7만 |
|---|
| 2026.06.23 | ₩1,202 | ₩1,222 | ₩1,145 | ₩1,145 | -4.74% | 100.9만 |
|---|
| 2026.06.22 | ₩1,190 | ₩1,230 | ₩1,179 | ₩1,217 | +2.27% | 83.2만 |
|---|
| 2026.06.19 | ₩1,273 | ₩1,276 | ₩1,195 | ₩1,221 | -4.08% | 108.2만 |
|---|
| 2026.06.18 | ₩1,322 | ₩1,323 | ₩1,261 | ₩1,273 | -3.71% | 44.3만 |
|---|
| 2026.06.17 | ₩1,336 | ₩1,339 | ₩1,298 | ₩1,318 | -1.35% | 49.5만 |
|---|
| 2026.06.16 | ₩1,311 | ₩1,342 | ₩1,295 | ₩1,335 | +1.83% | 45.7만 |
|---|
| 2026.06.15 | ₩1,280 | ₩1,329 | ₩1,272 | ₩1,310 | +2.34% | 88.6만 |
|---|
| 2026.06.12 | ₩1,267 | ₩1,299 | ₩1,252 | ₩1,267 | 0.00% | 108.1만 |
|---|
| 2026.06.11 | ₩1,223 | ₩1,289 | ₩1,222 | ₩1,250 | +2.21% | 62.1만 |
|---|
| 2026.06.10 | ₩1,261 | ₩1,297 | ₩1,232 | ₩1,252 | -0.71% | 44 |
|---|
| 2026.06.09 | ₩1,244 | ₩1,305 | ₩1,244 | ₩1,278 | +2.73% | 84.5만 |
|---|
| 2026.06.08 | ₩1,237 | ₩1,279 | ₩1,208 | ₩1,233 | -0.32% | 111.1만 |
|---|
| 2026.06.05 | ₩1,324 | ₩1,335 | ₩1,281 | ₩1,313 | -0.83% | 71.1만 |
|---|
| 2026.06.04 | ₩1,347 | ₩1,372 | ₩1,306 | ₩1,324 | -1.71% | 79.4만 |
|---|
| 2026.06.02 | ₩1,375 | ₩1,386 | ₩1,310 | ₩1,347 | -2.04% | 104.9만 |
|---|
| 2026.06.01 | ₩1,405 | ₩1,447 | ₩1,355 | ₩1,389 | -1.14% | 155만 |
|---|
| 2026.05.29 | ₩1,520 | ₩1,530 | ₩1,423 | ₩1,447 | -4.80% | 160.4만 |
|---|
| 2026.05.28 | ₩1,612 | ₩1,624 | ₩1,451 | ₩1,510 | -6.33% | 198.3만 |
|---|
| 2026.05.27 | ₩1,682 | ₩1,700 | ₩1,600 | ₩1,620 | -3.69% | 169.6만 |
|---|
| 2026.05.26 | ₩1,683 | ₩1,752 | ₩1,656 | ₩1,679 | -0.24% | 176.3만 |
|---|
| 2026.05.22 | ₩1,551 | ₩1,655 | ₩1,551 | ₩1,653 | +6.58% | 219.6만 |
|---|
| 2026.05.21 | ₩1,548 | ₩1,621 | ₩1,548 | ₩1,559 | +0.71% | 158.3만 |
|---|
| 2026.05.20 | ₩1,540 | ₩1,569 | ₩1,460 | ₩1,514 | -1.69% | 161.8만 |
|---|
| 2026.05.19 | ₩1,503 | ₩1,628 | ₩1,503 | ₩1,550 | +3.13% | 206.8만 |
|---|
| 2026.05.18 | ₩1,579 | ₩1,579 | ₩1,422 | ₩1,523 | -3.55% | 286.2만 |
|---|
| 2026.05.15 | ₩1,790 | ₩1,790 | ₩1,550 | ₩1,580 | -11.73% | 706만 |
|---|
| 2026.05.14 | ₩1,851 | ₩1,945 | ₩1,751 | ₩1,790 | -3.30% | 770.4만 |
|---|
| 2026.05.13 | ₩1,760 | ₩1,997 | ₩1,675 | ₩1,840 | +4.55% | 2376.2만 |
|---|
| 2026.05.12 | ₩1,706 | ₩2,095 | ₩1,706 | ₩1,740 | +1.99% | 2228.3만 |
|---|
| 2026.05.11 | ₩1,704 | ₩1,783 | ₩1,683 | ₩1,690 | -0.82% | 400.6만 |
|---|
| 2026.05.08 | ₩1,659 | ₩1,718 | ₩1,616 | ₩1,681 | +1.33% | 203.5만 |
|---|
| 2026.05.07 | ₩1,740 | ₩1,789 | ₩1,648 | ₩1,659 | -4.66% | 335.9만 |
|---|
| 2026.05.06 | ₩1,771 | ₩1,789 | ₩1,665 | ₩1,699 | -4.07% | 383.6만 |
|---|
| 2026.05.04 | ₩1,674 | ₩1,862 | ₩1,674 | ₩1,761 | +5.20% | 1737.5만 |
|---|
| 2026.04.30 | ₩1,650 | ₩1,685 | ₩1,577 | ₩1,650 | 0.00% | 433만 |
|---|
| 2026.04.29 | ₩1,614 | ₩1,790 | ₩1,591 | ₩1,650 | +2.23% | 1623.2만 |
|---|
| 2026.04.28 | ₩1,547 | ₩1,565 | ₩1,523 | ₩1,542 | -0.32% | 134.5만 |
|---|
| 2026.04.27 | ₩1,502 | ₩1,575 | ₩1,485 | ₩1,543 | +2.73% | 196.5만 |
|---|
| 2026.04.24 | ₩1,482 | ₩1,498 | ₩1,465 | ₩1,487 | +0.34% | 67.6만 |
|---|
| 2026.04.23 | ₩1,500 | ₩1,553 | ₩1,468 | ₩1,483 | -1.13% | 151.7만 |
|---|
| 2026.04.22 | ₩1,500 | ₩1,500 | ₩1,470 | ₩1,488 | -0.80% | 64.7만 |
|---|
| 2026.04.21 | ₩1,502 | ₩1,521 | ₩1,463 | ₩1,470 | -2.13% | 95만 |
|---|
| 2026.04.20 | ₩1,514 | ₩1,545 | ₩1,495 | ₩1,506 | -0.53% | 84만 |
|---|
| 2026.04.17 | ₩1,532 | ₩1,532 | ₩1,490 | ₩1,514 | -1.17% | 82.7만 |
|---|
| 2026.04.16 | ₩1,569 | ₩1,576 | ₩1,523 | ₩1,532 | -2.36% | 152만 |
|---|
| 2026.04.15 | ₩1,510 | ₩1,586 | ₩1,494 | ₩1,550 | +2.65% | 320.1만 |
|---|
| 2026.04.14 | ₩1,560 | ₩1,594 | ₩1,497 | ₩1,506 | -3.46% | 206.7만 |
|---|
| 2026.04.13 | ₩1,533 | ₩1,559 | ₩1,470 | ₩1,535 | +0.13% | 195.3만 |
|---|
| 2026.04.10 | ₩1,472 | ₩1,549 | ₩1,472 | ₩1,534 | +4.21% | 412.8만 |
|---|
| 2026.04.09 | ₩1,415 | ₩1,550 | ₩1,374 | ₩1,463 | +3.39% | 624.4만 |
|---|
| 2026.04.08 | ₩1,352 | ₩1,398 | ₩1,350 | ₩1,395 | +3.18% | 129.8만 |
|---|
| 2026.04.07 | ₩1,339 | ₩1,357 | ₩1,322 | ₩1,325 | -1.05% | 35.9만 |
|---|
| 2026.04.06 | ₩1,345 | ₩1,380 | ₩1,318 | ₩1,337 | -0.59% | 54.2만 |
|---|
| 2026.04.03 | ₩1,300 | ₩1,340 | ₩1,293 | ₩1,339 | +3.00% | 70.3만 |
|---|
| 2026.04.02 | ₩1,334 | ₩1,357 | ₩1,282 | ₩1,285 | -3.67% | 83.4만 |
|---|
| 2026.04.01 | ₩1,302 | ₩1,339 | ₩1,302 | ₩1,335 | +2.53% | 66.5만 |
|---|
| 2026.03.31 | ₩1,295 | ₩1,329 | ₩1,274 | ₩1,284 | -0.85% | 90.3만 |
|---|
| 2026.03.30 | ₩1,310 | ₩1,319 | ₩1,280 | ₩1,299 | -0.84% | 35.6만 |
|---|
| 2026.03.27 | ₩1,309 | ₩1,330 | ₩1,277 | ₩1,321 | +0.92% | 62.2만 |
|---|
| 2026.03.26 | ₩1,329 | ₩1,344 | ₩1,302 | ₩1,315 | -1.05% | 79.7만 |
|---|
| 2026.03.25 | ₩1,333 | ₩1,349 | ₩1,329 | ₩1,329 | -0.30% | 79.1만 |
|---|
| 2026.03.24 | ₩1,337 | ₩1,344 | ₩1,296 | ₩1,331 | -0.45% | 54.1만 |
|---|
| 2026.03.23 | ₩1,363 | ₩1,363 | ₩1,300 | ₩1,305 | -4.26% | 57.5만 |
|---|
| 2026.03.20 | ₩1,317 | ₩1,374 | ₩1,315 | ₩1,371 | +4.10% | 89.8만 |
|---|
| 2026.03.19 | ₩1,333 | ₩1,340 | ₩1,310 | ₩1,317 | -1.20% | 100.2만 |
|---|
| 2026.03.18 | ₩1,333 | ₩1,359 | ₩1,331 | ₩1,354 | +1.58% | 62.6만 |
|---|
| 2026.03.17 | ₩1,368 | ₩1,368 | ₩1,322 | ₩1,328 | -2.92% | 83.5만 |
|---|
| 2026.03.16 | ₩1,355 | ₩1,374 | ₩1,338 | ₩1,343 | -0.89% | 65.8만 |
|---|
| 2026.03.13 | ₩1,357 | ₩1,378 | ₩1,330 | ₩1,354 | -0.22% | 82.1만 |
|---|
| 2026.03.12 | ₩1,390 | ₩1,440 | ₩1,357 | ₩1,365 | -1.80% | 72.7만 |
|---|
| 2026.03.11 | ₩1,370 | ₩1,433 | ₩1,369 | ₩1,390 | +1.46% | 87.2만 |
|---|
| 2026.03.10 | ₩1,365 | ₩1,390 | ₩1,349 | ₩1,358 | -0.51% | 63.1만 |
|---|
| 2026.03.09 | ₩1,334 | ₩1,357 | ₩1,301 | ₩1,335 | +0.07% | 106.2만 |
|---|
| 2026.03.06 | ₩1,374 | ₩1,450 | ₩1,343 | ₩1,400 | +1.89% | 116.2만 |
|---|
| 2026.03.05 | ₩1,355 | ₩1,435 | ₩1,355 | ₩1,419 | +4.72% | 118.5만 |
|---|
| 2026.03.04 | ₩1,415 | ₩1,415 | ₩1,266 | ₩1,298 | -8.27% | 196.5만 |
|---|
| 2026.03.03 | ₩1,487 | ₩1,529 | ₩1,435 | ₩1,435 | -3.50% | 271.7만 |
|---|
| 2026.02.27 | ₩1,505 | ₩1,576 | ₩1,491 | ₩1,513 | +0.53% | 193.2만 |
|---|
| 2026.02.26 | ₩1,586 | ₩1,587 | ₩1,487 | ₩1,489 | -6.12% | 231.8만 |
|---|
| 2026.02.25 | ₩1,631 | ₩1,662 | ₩1,555 | ₩1,566 | -3.99% | 303.6만 |
|---|
| 2026.02.24 | ₩1,608 | ₩1,679 | ₩1,561 | ₩1,625 | +1.06% | 978.2만 |
|---|
| 2026.02.23 | ₩1,463 | ₩1,570 | ₩1,463 | ₩1,554 | +6.22% | 497.6만 |
|---|
| 2026.02.20 | ₩1,454 | ₩1,471 | ₩1,441 | ₩1,460 | +0.41% | 114만 |
|---|
| 2026.02.19 | ₩1,428 | ₩1,488 | ₩1,428 | ₩1,452 | +1.68% | 145.9만 |
|---|
| 2026.02.13 | ₩1,440 | ₩1,440 | ₩1,404 | ₩1,419 | -1.46% | 98.3만 |
|---|
| 2026.02.12 | ₩1,435 | ₩1,459 | ₩1,424 | ₩1,448 | +0.91% | 190.2만 |
|---|
| 2026.02.11 | ₩1,390 | ₩1,567 | ₩1,365 | ₩1,424 | +2.45% | 988.9만 |
|---|
| 2026.02.10 | ₩1,363 | ₩1,394 | ₩1,360 | ₩1,391 | +2.05% | 73.7만 |
|---|
| 2026.02.09 | ₩1,396 | ₩1,396 | ₩1,362 | ₩1,363 | -2.36% | 59.8만 |
|---|
| 2026.02.06 | ₩1,329 | ₩1,360 | ₩1,291 | ₩1,358 | +2.18% | 88.8만 |
|---|
| 2026.02.05 | ₩1,399 | ₩1,400 | ₩1,350 | ₩1,355 | -3.15% | 83.1만 |
|---|
| 2026.02.04 | ₩1,391 | ₩1,443 | ₩1,390 | ₩1,394 | +0.22% | 121.1만 |
|---|
| 2026.02.03 | ₩1,340 | ₩1,390 | ₩1,340 | ₩1,389 | +3.66% | 91.2만 |
|---|
| 2026.02.02 | ₩1,397 | ₩1,397 | ₩1,331 | ₩1,334 | -4.51% | 153.3만 |
|---|
| 2026.01.30 | ₩1,499 | ₩1,499 | ₩1,400 | ₩1,417 | -5.47% | 368.1만 |
|---|
| 2026.01.29 | ₩1,384 | ₩1,449 | ₩1,358 | ₩1,437 | +3.83% | 339.9만 |
|---|
| 2026.01.28 | ₩1,368 | ₩1,387 | ₩1,355 | ₩1,383 | +1.10% | 108.7만 |
|---|
| 2026.01.27 | ₩1,390 | ₩1,407 | ₩1,359 | ₩1,362 | -2.01% | 104.3만 |
|---|
| 2026.01.26 | ₩1,373 | ₩1,394 | ₩1,363 | ₩1,394 | +1.53% | 137.2만 |
|---|
| 2026.01.23 | ₩1,351 | ₩1,374 | ₩1,342 | ₩1,358 | +0.52% | 90.1만 |
|---|
| 2026.01.22 | ₩1,363 | ₩1,375 | ₩1,339 | ₩1,351 | -0.88% | 87.4만 |
|---|
| 2026.01.21 | ₩1,391 | ₩1,391 | ₩1,328 | ₩1,363 | -2.01% | 107.6만 |
|---|
| 2026.01.20 | ₩1,391 | ₩1,404 | ₩1,357 | ₩1,392 | +0.07% | 136.7만 |
|---|
| 2026.01.19 | ₩1,340 | ₩1,460 | ₩1,329 | ₩1,391 | +3.81% | 502.2만 |
|---|
| 2026.01.16 | ₩1,354 | ₩1,369 | ₩1,331 | ₩1,336 | -1.33% | 107.3만 |
|---|
| 2026.01.15 | ₩1,375 | ₩1,380 | ₩1,335 | ₩1,354 | -1.53% | 138.3만 |
|---|
| 2026.01.14 | ₩1,382 | ₩1,404 | ₩1,336 | ₩1,382 | 0.00% | 180.5만 |
|---|
| 2026.01.13 | ₩1,393 | ₩1,395 | ₩1,351 | ₩1,382 | -0.79% | 108.6만 |
|---|
| 2026.01.12 | ₩1,346 | ₩1,411 | ₩1,346 | ₩1,383 | +2.75% | 267.9만 |
|---|
| 2026.01.09 | ₩1,332 | ₩1,352 | ₩1,300 | ₩1,327 | -0.38% | 863.2만 |
|---|
| 2026.01.08 | ₩1,407 | ₩1,408 | ₩1,326 | ₩1,329 | -5.54% | 353.6만 |
|---|
| 2026.01.07 | ₩1,501 | ₩1,621 | ₩1,403 | ₩1,420 | -5.40% | 1833.8만 |
|---|
| 2026.01.06 | ₩1,375 | ₩1,609 | ₩1,359 | ₩1,466 | +6.62% | 4872만 |
|---|
| 2026.01.05 | ₩1,312 | ₩1,342 | ₩1,292 | ₩1,338 | +1.98% | 138.4만 |
|---|
| 2026.01.02 | ₩1,294 | ₩1,327 | ₩1,277 | ₩1,310 | +1.24% | 70.6만 |
|---|
| 2025.12.30 | ₩1,292 | ₩1,292 | ₩1,262 | ₩1,278 | -1.08% | 71.6만 |
|---|
| 2025.12.29 | ₩1,276 | ₩1,326 | ₩1,265 | ₩1,309 | +2.59% | 293.2만 |
|---|
| 2025.12.26 | ₩1,237 | ₩1,284 | ₩1,230 | ₩1,265 | +2.26% | 183.9만 |
|---|
| 2025.12.24 | ₩1,242 | ₩1,254 | ₩1,226 | ₩1,233 | -0.72% | 40.9만 |
|---|
| 2025.12.23 | ₩1,253 | ₩1,253 | ₩1,218 | ₩1,219 | -2.71% | 34.8만 |
|---|
| 2025.12.22 | ₩1,230 | ₩1,260 | ₩1,219 | ₩1,247 | +1.38% | 74.4만 |
|---|
| 2025.12.19 | ₩1,204 | ₩1,231 | ₩1,195 | ₩1,224 | +1.66% | 48만 |
|---|
| 2025.12.18 | ₩1,191 | ₩1,200 | ₩1,177 | ₩1,200 | +0.76% | 38.7만 |
|---|
| 2025.12.17 | ₩1,198 | ₩1,207 | ₩1,190 | ₩1,198 | 0.00% | 35.7만 |
|---|
| 2025.12.16 | ₩1,226 | ₩1,226 | ₩1,196 | ₩1,198 | -2.28% | 38만 |
|---|
| 2025.12.15 | ₩1,228 | ₩1,230 | ₩1,215 | ₩1,223 | -0.41% | 34.9만 |
|---|
| 2025.12.12 | ₩1,200 | ₩1,228 | ₩1,200 | ₩1,228 | +2.33% | 56.7만 |
|---|
| 2025.12.11 | ₩1,203 | ₩1,203 | ₩1,185 | ₩1,189 | -1.16% | 48만 |
|---|
| 2025.12.10 | ₩1,199 | ₩1,201 | ₩1,186 | ₩1,193 | -0.50% | 58.3만 |
|---|
| 2025.12.09 | ₩1,236 | ₩1,243 | ₩1,193 | ₩1,199 | -2.99% | 97.7만 |
|---|
| 2025.12.08 | ₩1,240 | ₩1,240 | ₩1,226 | ₩1,236 | -0.32% | 28.7만 |
|---|
| 2025.12.05 | ₩1,234 | ₩1,244 | ₩1,228 | ₩1,240 | +0.49% | 19.6만 |
|---|
| 2025.12.04 | ₩1,251 | ₩1,258 | ₩1,234 | ₩1,235 | -1.28% | 37.9만 |
|---|
| 2025.12.03 | ₩1,256 | ₩1,268 | ₩1,243 | ₩1,247 | -0.72% | 27.9만 |
|---|
| 2025.12.02 | ₩1,257 | ₩1,282 | ₩1,255 | ₩1,256 | -0.08% | 33.4만 |
|---|
| 2025.12.01 | ₩1,255 | ₩1,310 | ₩1,252 | ₩1,260 | +0.40% | 55.2만 |
|---|
| 2025.11.28 | ₩1,224 | ₩1,246 | ₩1,220 | ₩1,246 | +1.80% | 29.3만 |
|---|
| 2025.11.27 | ₩1,228 | ₩1,235 | ₩1,220 | ₩1,226 | -0.16% | 27.7만 |
|---|
| 2025.11.26 | ₩1,207 | ₩1,222 | ₩1,207 | ₩1,220 | +1.08% | 22.9만 |
|---|
| 2025.11.25 | ₩1,216 | ₩1,229 | ₩1,206 | ₩1,209 | -0.58% | 30.1만 |
|---|
| 2025.11.24 | ₩1,237 | ₩1,248 | ₩1,216 | ₩1,220 | -1.37% | 34.7만 |
|---|
| 2025.11.21 | ₩1,220 | ₩1,265 | ₩1,220 | ₩1,242 | +1.80% | 33.7만 |
|---|
| 2025.11.20 | ₩1,218 | ₩1,271 | ₩1,218 | ₩1,268 | +4.11% | 49만 |
|---|
| 2025.11.19 | ₩1,217 | ₩1,244 | ₩1,209 | ₩1,223 | +0.49% | 27.8만 |
|---|
| 2025.11.18 | ₩1,240 | ₩1,244 | ₩1,216 | ₩1,216 | -1.94% | 46.3만 |
|---|
| 2025.11.17 | ₩1,251 | ₩1,255 | ₩1,237 | ₩1,240 | -0.88% | 30.6만 |
|---|
| 2025.11.14 | ₩1,267 | ₩1,269 | ₩1,248 | ₩1,248 | -1.50% | 33.2만 |
|---|
| 2025.11.13 | ₩1,273 | ₩1,290 | ₩1,266 | ₩1,271 | -0.16% | 18.2만 |
|---|
| 2025.11.12 | ₩1,259 | ₩1,280 | ₩1,251 | ₩1,272 | +1.03% | 21.8만 |
|---|
| 2025.11.11 | ₩1,273 | ₩1,283 | ₩1,251 | ₩1,258 | -1.18% | 25.8만 |
|---|
| 2025.11.10 | ₩1,230 | ₩1,271 | ₩1,230 | ₩1,263 | +2.68% | 27.6만 |
|---|
| 2025.11.07 | ₩1,245 | ₩1,253 | ₩1,225 | ₩1,230 | -1.20% | 70.3만 |
|---|
| 2025.11.06 | ₩1,256 | ₩1,274 | ₩1,244 | ₩1,260 | +0.32% | 40.7만 |
|---|
| 2025.11.05 | ₩1,289 | ₩1,290 | ₩1,225 | ₩1,253 | -2.79% | 86.2만 |
|---|
| 2025.11.04 | ₩1,326 | ₩1,329 | ₩1,290 | ₩1,290 | -2.71% | 77.9만 |
|---|
| 2025.11.03 | ₩1,314 | ₩1,347 | ₩1,314 | ₩1,330 | +1.22% | 89만 |
|---|
| 2025.10.31 | ₩1,321 | ₩1,325 | ₩1,311 | ₩1,314 | -0.53% | 52.8만 |
|---|
| 2025.10.30 | ₩1,326 | ₩1,342 | ₩1,314 | ₩1,321 | -0.38% | 88.1만 |
|---|
| 2025.10.29 | ₩1,316 | ₩1,328 | ₩1,312 | ₩1,318 | +0.15% | 42.5만 |
|---|
| 2025.10.28 | ₩1,320 | ₩1,332 | ₩1,314 | ₩1,316 | -0.30% | 41.1만 |
|---|
| 2025.10.27 | ₩1,326 | ₩1,330 | ₩1,315 | ₩1,328 | +0.15% | 50.1만 |
|---|
| 2025.10.24 | ₩1,311 | ₩1,320 | ₩1,307 | ₩1,313 | +0.15% | 35.8만 |
|---|
| 2025.10.23 | ₩1,310 | ₩1,322 | ₩1,300 | ₩1,305 | -0.38% | 31.4만 |
|---|
| 2025.10.22 | ₩1,300 | ₩1,310 | ₩1,286 | ₩1,309 | +0.69% | 33.2만 |
|---|
| 2025.10.21 | ₩1,307 | ₩1,320 | ₩1,299 | ₩1,300 | -0.54% | 51.9만 |
|---|
| 2025.10.20 | ₩1,310 | ₩1,320 | ₩1,298 | ₩1,317 | +0.53% | 34.8만 |
|---|
| 2025.10.17 | ₩1,341 | ₩1,343 | ₩1,310 | ₩1,313 | -2.09% | 49만 |
|---|
| 2025.10.16 | ₩1,362 | ₩1,365 | ₩1,331 | ₩1,341 | -1.54% | 64.9만 |
|---|
| 2025.10.15 | ₩1,354 | ₩1,363 | ₩1,331 | ₩1,361 | +0.52% | 63.9만 |
|---|
| 2025.10.14 | ₩1,341 | ₩1,365 | ₩1,337 | ₩1,347 | +0.45% | 92만 |
|---|
| 2025.10.13 | ₩1,323 | ₩1,342 | ₩1,301 | ₩1,337 | +1.06% | 66.9만 |
|---|
| 2025.10.10 | ₩1,313 | ₩1,338 | ₩1,304 | ₩1,333 | +1.52% | 104.9만 |
|---|