시장 데이터를 불러오는 중
전체 종목
계룡건설산업 과거 주가
013580.KS · KOSPI
주요 제품·사업: 건축공사,주택공사,토목공사,포장공사,전기공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013580.KS · KOSPI
주요 제품·사업: 건축공사,주택공사,토목공사,포장공사,전기공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,400 | ₩21,500 | ₩20,950 | ₩21,200 | -0.93% | 3만 |
| 2026.10.07 | ₩21,500 | ₩21,650 | ₩21,150 | ₩21,300 | -0.93% | 1.9만 |
| 2026.10.06 | ₩21,500 | ₩22,100 | ₩21,450 | ₩21,500 | 0.00% | 1.7만 |
| 2026.10.02 | ₩21,400 | ₩21,550 | ₩21,200 | ₩21,550 | +0.70% | 3.7만 |
| 2026.10.01 | ₩21,700 | ₩21,950 | ₩21,350 | ₩21,450 | -1.15% | 4.3만 |
| 2026.09.30 | ₩21,950 | ₩22,400 | ₩21,700 | ₩21,800 | -0.68% | 2.9만 |
| 2026.09.29 | ₩22,300 | ₩22,550 | ₩21,650 | ₩21,850 | -2.02% | 5.5만 |
| 2026.09.28 | ₩22,400 | ₩22,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,000 |
| ₩22,650 |
| +1.12% |
| 2.4만 |
| 2026.09.23 | ₩22,900 | ₩22,900 | ₩22,250 | ₩22,450 | -1.97% | 3.8만 |
|---|
| 2026.09.22 | ₩23,150 | ₩23,300 | ₩22,500 | ₩22,900 | -1.08% | 4.4만 |
|---|
| 2026.09.21 | ₩23,550 | ₩23,550 | ₩22,900 | ₩23,050 | -2.12% | 4.7만 |
|---|
| 2026.09.18 | ₩23,050 | ₩24,200 | ₩23,050 | ₩23,500 | +1.95% | 14.7만 |
|---|
| 2026.09.17 | ₩22,850 | ₩23,150 | ₩22,550 | ₩22,950 | +0.44% | 4.2만 |
|---|
| 2026.09.16 | ₩22,750 | ₩23,300 | ₩22,600 | ₩22,750 | 0.00% | 3.6만 |
|---|
| 2026.09.15 | ₩22,900 | ₩23,100 | ₩22,400 | ₩22,750 | -0.66% | 4.7만 |
|---|
| 2026.09.14 | ₩23,050 | ₩23,100 | ₩22,050 | ₩22,800 | -1.08% | 6.1만 |
|---|
| 2026.09.11 | ₩22,300 | ₩23,250 | ₩22,050 | ₩22,950 | +2.91% | 6.2만 |
|---|
| 2026.09.10 | ₩22,150 | ₩22,550 | ₩21,700 | ₩22,550 | +1.81% | 3.6만 |
|---|
| 2026.09.09 | ₩22,300 | ₩22,650 | ₩22,000 | ₩22,250 | -0.22% | 5.7만 |
|---|
| 2026.09.08 | ₩21,950 | ₩22,950 | ₩21,850 | ₩22,250 | +1.37% | 10만 |
|---|
| 2026.09.07 | ₩22,100 | ₩22,300 | ₩21,600 | ₩22,000 | -0.45% | 4.7만 |
|---|
| 2026.09.04 | ₩21,950 | ₩22,450 | ₩21,700 | ₩22,000 | +0.23% | 7.8만 |
|---|
| 2026.09.03 | ₩21,250 | ₩23,200 | ₩20,850 | ₩21,700 | +2.12% | 35.2만 |
|---|
| 2026.09.02 | ₩20,650 | ₩21,250 | ₩20,650 | ₩21,250 | +2.91% | 4.1만 |
|---|
| 2026.09.01 | ₩21,550 | ₩21,600 | ₩20,500 | ₩21,300 | -1.16% | 6.8만 |
|---|
| 2026.08.31 | ₩22,000 | ₩22,100 | ₩21,300 | ₩21,550 | -2.05% | 4.1만 |
|---|
| 2026.08.28 | ₩22,200 | ₩22,400 | ₩21,600 | ₩22,300 | +0.45% | 7.1만 |
|---|
| 2026.08.27 | ₩22,650 | ₩23,000 | ₩22,050 | ₩22,250 | -1.77% | 4.9만 |
|---|
| 2026.08.26 | ₩22,450 | ₩22,800 | ₩22,250 | ₩22,650 | +0.89% | 4.9만 |
|---|
| 2026.08.25 | ₩22,250 | ₩22,450 | ₩21,550 | ₩22,350 | +0.45% | 4.3만 |
|---|
| 2026.08.24 | ₩22,200 | ₩22,600 | ₩21,650 | ₩22,100 | -0.45% | 6.5만 |
|---|
| 2026.08.21 | ₩22,950 | ₩22,950 | ₩21,850 | ₩22,200 | -3.27% | 8.4만 |
|---|
| 2026.08.20 | ₩23,150 | ₩23,500 | ₩22,850 | ₩23,000 | -0.65% | 7.3만 |
|---|
| 2026.08.19 | ₩22,500 | ₩23,650 | ₩22,000 | ₩23,100 | +2.67% | 13.7만 |
|---|
| 2026.08.18 | ₩22,200 | ₩23,750 | ₩22,200 | ₩23,100 | +4.05% | 28만 |
|---|
| 2026.08.14 | ₩21,000 | ₩21,600 | ₩20,500 | ₩21,600 | +2.86% | 7.8만 |
|---|
| 2026.08.13 | ₩21,400 | ₩21,750 | ₩20,700 | ₩20,950 | -2.10% | 11.5만 |
|---|
| 2026.08.12 | ₩21,200 | ₩21,550 | ₩20,800 | ₩21,350 | +0.71% | 11.2만 |
|---|
| 2026.08.11 | ₩20,300 | ₩21,700 | ₩20,250 | ₩20,950 | +3.20% | 16.4만 |
|---|
| 2026.08.10 | ₩20,000 | ₩20,300 | ₩19,850 | ₩20,300 | +1.50% | 3.9만 |
|---|
| 2026.08.07 | ₩20,200 | ₩20,200 | ₩19,720 | ₩19,940 | -1.29% | 2.4만 |
|---|
| 2026.08.06 | ₩19,730 | ₩20,300 | ₩19,600 | ₩20,150 | +2.13% | 4.3만 |
|---|
| 2026.08.05 | ₩19,510 | ₩19,870 | ₩19,510 | ₩19,730 | +1.13% | 4.7만 |
|---|
| 2026.08.04 | ₩18,260 | ₩19,280 | ₩18,260 | ₩19,270 | +5.53% | 4.9만 |
|---|
| 2026.08.03 | ₩18,330 | ₩18,840 | ₩18,120 | ₩18,240 | -0.49% | 3.8만 |
|---|
| 2026.07.31 | ₩18,000 | ₩18,500 | ₩17,710 | ₩18,350 | +1.94% | 7.3만 |
|---|
| 2026.07.30 | ₩16,670 | ₩17,790 | ₩16,600 | ₩17,290 | +3.72% | 6.7만 |
|---|
| 2026.07.29 | ₩17,830 | ₩18,370 | ₩16,300 | ₩16,900 | -5.22% | 17.2만 |
|---|
| 2026.07.28 | ₩18,790 | ₩18,790 | ₩17,780 | ₩17,830 | -5.11% | 8.9만 |
|---|
| 2026.07.27 | ₩18,880 | ₩19,390 | ₩18,800 | ₩19,150 | +1.43% | 4.2만 |
|---|
| 2026.07.24 | ₩19,100 | ₩19,460 | ₩18,830 | ₩18,870 | -1.20% | 5.1만 |
|---|
| 2026.07.23 | ₩18,940 | ₩19,680 | ₩18,920 | ₩19,490 | +2.90% | 8.6만 |
|---|
| 2026.07.22 | ₩18,500 | ₩20,300 | ₩18,450 | ₩18,740 | +1.30% | 14.5만 |
|---|
| 2026.07.21 | ₩17,730 | ₩18,340 | ₩17,530 | ₩18,250 | +2.93% | 6.5만 |
|---|
| 2026.07.20 | ₩18,520 | ₩18,560 | ₩17,790 | ₩17,930 | -3.19% | 8.1만 |
|---|
| 2026.07.16 | ₩19,000 | ₩19,000 | ₩18,300 | ₩18,560 | -2.32% | 9.3만 |
|---|
| 2026.07.15 | ₩19,240 | ₩19,700 | ₩18,870 | ₩19,140 | -0.52% | 8만 |
|---|
| 2026.07.14 | ₩19,540 | ₩19,950 | ₩18,600 | ₩18,880 | -3.38% | 14.6만 |
|---|
| 2026.07.13 | ₩21,400 | ₩21,450 | ₩19,420 | ₩19,540 | -8.69% | 19.4만 |
|---|
| 2026.07.10 | ₩19,550 | ₩22,250 | ₩19,550 | ₩21,400 | +9.46% | 22.9만 |
|---|
| 2026.07.09 | ₩19,950 | ₩20,450 | ₩19,010 | ₩19,500 | -2.26% | 18.5만 |
|---|
| 2026.07.08 | ₩21,200 | ₩21,550 | ₩19,750 | ₩20,000 | -5.66% | 28.6만 |
|---|
| 2026.07.07 | ₩22,400 | ₩23,100 | ₩21,300 | ₩21,650 | -3.35% | 39.6만 |
|---|
| 2026.07.06 | ₩23,300 | ₩24,750 | ₩22,250 | ₩23,100 | -0.86% | 86.2만 |
|---|
| 2026.07.03 | ₩26,300 | ₩28,900 | ₩21,750 | ₩22,850 | -13.12% | 174.1만 |
|---|
| 2026.07.02 | ₩23,750 | ₩30,800 | ₩23,200 | ₩25,800 | +8.63% | 510.2만 |
|---|
| 2026.07.01 | ₩22,750 | ₩24,950 | ₩22,250 | ₩23,800 | +4.62% | 56.5만 |
|---|
| 2026.06.30 | ₩22,150 | ₩23,450 | ₩20,875 | ₩22,600 | +2.03% | 38.3만 |
|---|
| 2026.06.29 | ₩19,290 | ₩24,050 | ₩19,140 | ₩22,150 | +14.83% | 92만 |
|---|
| 2026.06.26 | ₩18,900 | ₩19,270 | ₩17,620 | ₩18,610 | -1.53% | 14.2만 |
|---|
| 2026.06.25 | ₩18,810 | ₩19,950 | ₩18,750 | ₩18,890 | +0.43% | 11.7만 |
|---|
| 2026.06.24 | ₩18,350 | ₩19,650 | ₩18,250 | ₩18,800 | +2.45% | 4.2만 |
|---|
| 2026.06.23 | ₩19,400 | ₩19,550 | ₩18,350 | ₩18,350 | -5.41% | 4.8만 |
|---|
| 2026.06.22 | ₩19,250 | ₩20,000 | ₩19,130 | ₩19,590 | +1.77% | 3.2만 |
|---|
| 2026.06.19 | ₩19,810 | ₩19,960 | ₩18,900 | ₩19,300 | -2.57% | 7.4만 |
|---|
| 2026.06.18 | ₩20,600 | ₩20,900 | ₩19,950 | ₩19,960 | -3.11% | 3.8만 |
|---|
| 2026.06.17 | ₩21,400 | ₩21,400 | ₩20,500 | ₩20,600 | -3.74% | 5만 |
|---|
| 2026.06.16 | ₩20,450 | ₩21,750 | ₩20,400 | ₩21,150 | +3.42% | 7.9만 |
|---|
| 2026.06.15 | ₩20,850 | ₩20,950 | ₩20,350 | ₩20,750 | -0.48% | 5.6만 |
|---|
| 2026.06.12 | ₩20,500 | ₩20,750 | ₩19,980 | ₩20,100 | -1.95% | 4.6만 |
|---|
| 2026.06.11 | ₩19,470 | ₩19,680 | ₩18,960 | ₩19,560 | +0.46% | 4.3만 |
|---|
| 2026.06.10 | ₩19,900 | ₩19,900 | ₩19,100 | ₩19,500 | -2.01% | 5.7만 |
|---|
| 2026.06.09 | ₩18,780 | ₩20,150 | ₩18,780 | ₩19,920 | +6.07% | 5.2만 |
|---|
| 2026.06.08 | ₩19,500 | ₩19,500 | ₩18,650 | ₩18,750 | -3.85% | 6.3만 |
|---|
| 2026.06.05 | ₩20,600 | ₩20,700 | ₩19,620 | ₩20,000 | -2.91% | 8만 |
|---|
| 2026.06.04 | ₩20,200 | ₩20,950 | ₩20,150 | ₩20,500 | +1.49% | 4.9만 |
|---|
| 2026.06.02 | ₩20,300 | ₩20,750 | ₩19,950 | ₩20,350 | +0.25% | 7.3만 |
|---|
| 2026.06.01 | ₩21,150 | ₩21,350 | ₩20,200 | ₩20,600 | -2.60% | 8.3만 |
|---|
| 2026.05.29 | ₩21,300 | ₩21,900 | ₩20,450 | ₩21,100 | -0.94% | 11.4만 |
|---|
| 2026.05.28 | ₩21,700 | ₩21,700 | ₩20,200 | ₩21,100 | -2.76% | 16.6만 |
|---|
| 2026.05.27 | ₩22,150 | ₩22,200 | ₩21,100 | ₩21,550 | -2.71% | 12.5만 |
|---|
| 2026.05.26 | ₩23,600 | ₩24,000 | ₩22,100 | ₩22,350 | -5.30% | 10.9만 |
|---|
| 2026.05.22 | ₩22,650 | ₩23,400 | ₩22,600 | ₩23,000 | +1.55% | 6.4만 |
|---|
| 2026.05.21 | ₩22,500 | ₩23,250 | ₩22,500 | ₩22,650 | +0.67% | 7.2만 |
|---|
| 2026.05.20 | ₩23,150 | ₩23,150 | ₩21,650 | ₩22,200 | -4.10% | 13.2만 |
|---|
| 2026.05.19 | ₩24,150 | ₩24,200 | ₩22,000 | ₩23,200 | -3.93% | 14.2만 |
|---|
| 2026.05.18 | ₩24,800 | ₩25,800 | ₩23,500 | ₩24,150 | -2.62% | 10.3만 |
|---|
| 2026.05.15 | ₩25,500 | ₩25,800 | ₩24,400 | ₩24,700 | -3.14% | 10.3만 |
|---|
| 2026.05.14 | ₩25,950 | ₩26,200 | ₩25,200 | ₩25,450 | -1.93% | 9.1만 |
|---|
| 2026.05.13 | ₩25,650 | ₩26,450 | ₩25,600 | ₩25,950 | +1.17% | 5.1만 |
|---|
| 2026.05.12 | ₩27,450 | ₩27,550 | ₩25,700 | ₩26,250 | -4.37% | 10만 |
|---|
| 2026.05.11 | ₩28,300 | ₩28,400 | ₩27,250 | ₩27,250 | -3.71% | 9.5만 |
|---|
| 2026.05.08 | ₩28,850 | ₩28,850 | ₩28,000 | ₩28,300 | -1.91% | 9.5만 |
|---|
| 2026.05.07 | ₩29,500 | ₩29,950 | ₩28,300 | ₩29,000 | -1.69% | 18.7만 |
|---|
| 2026.05.06 | ₩28,800 | ₩29,100 | ₩27,850 | ₩28,650 | -0.52% | 13.8만 |
|---|
| 2026.05.04 | ₩29,500 | ₩29,550 | ₩28,300 | ₩28,700 | -2.71% | 8.6만 |
|---|
| 2026.04.30 | ₩29,600 | ₩29,700 | ₩28,700 | ₩29,000 | -2.03% | 8.6만 |
|---|
| 2026.04.29 | ₩30,300 | ₩30,350 | ₩29,250 | ₩29,600 | -2.31% | 8.1만 |
|---|
| 2026.04.28 | ₩29,650 | ₩30,750 | ₩29,300 | ₩30,050 | +1.35% | 19.6만 |
|---|
| 2026.04.27 | ₩30,050 | ₩30,100 | ₩29,150 | ₩29,400 | -2.16% | 10.9만 |
|---|
| 2026.04.24 | ₩28,850 | ₩29,650 | ₩28,800 | ₩29,550 | +2.43% | 11.6만 |
|---|
| 2026.04.23 | ₩29,150 | ₩29,500 | ₩28,000 | ₩28,850 | -1.03% | 13.4만 |
|---|
| 2026.04.22 | ₩29,200 | ₩30,250 | ₩28,550 | ₩29,000 | -0.68% | 18.2만 |
|---|
| 2026.04.21 | ₩28,500 | ₩30,300 | ₩28,500 | ₩29,250 | +2.63% | 33.7만 |
|---|
| 2026.04.20 | ₩28,000 | ₩28,850 | ₩26,850 | ₩28,150 | +0.54% | 10.1만 |
|---|
| 2026.04.17 | ₩28,300 | ₩28,750 | ₩27,750 | ₩28,200 | -0.35% | 14.4만 |
|---|
| 2026.04.16 | ₩29,300 | ₩29,350 | ₩28,100 | ₩28,550 | -2.56% | 27.8만 |
|---|
| 2026.04.15 | ₩30,950 | ₩32,500 | ₩29,350 | ₩29,550 | -4.52% | 91.9만 |
|---|
| 2026.04.14 | ₩26,000 | ₩33,300 | ₩25,750 | ₩30,150 | +15.96% | 193.4만 |
|---|
| 2026.04.13 | ₩27,100 | ₩27,150 | ₩25,500 | ₩25,650 | -5.35% | 14.6만 |
|---|
| 2026.04.10 | ₩27,700 | ₩28,450 | ₩25,900 | ₩27,400 | -1.08% | 22.4만 |
|---|
| 2026.04.09 | ₩26,900 | ₩27,600 | ₩26,050 | ₩26,350 | -2.04% | 15.4만 |
|---|
| 2026.04.08 | ₩25,700 | ₩28,650 | ₩25,700 | ₩27,250 | +6.03% | 39.2만 |
|---|
| 2026.04.07 | ₩25,900 | ₩26,150 | ₩24,850 | ₩25,200 | -2.70% | 3.9만 |
|---|
| 2026.04.06 | ₩25,300 | ₩25,950 | ₩25,150 | ₩25,650 | +1.38% | 3.3만 |
|---|
| 2026.04.03 | ₩25,050 | ₩25,950 | ₩24,900 | ₩25,300 | +1.00% | 3.8만 |
|---|
| 2026.04.02 | ₩27,250 | ₩27,250 | ₩24,200 | ₩24,600 | -9.72% | 9.1만 |
|---|
| 2026.04.01 | ₩26,000 | ₩27,000 | ₩25,300 | ₩26,750 | +2.88% | 7.7만 |
|---|
| 2026.03.31 | ₩25,000 | ₩25,500 | ₩24,100 | ₩25,100 | +0.40% | 5.5만 |
|---|
| 2026.03.30 | ₩24,700 | ₩25,250 | ₩23,500 | ₩25,050 | +1.42% | 9.4만 |
|---|
| 2026.03.27 | ₩25,000 | ₩25,500 | ₩24,400 | ₩25,400 | +1.60% | 7.7만 |
|---|
| 2026.03.26 | ₩27,050 | ₩27,050 | ₩25,500 | ₩25,650 | -5.18% | 4.1만 |
|---|
| 2026.03.25 | ₩26,800 | ₩27,450 | ₩26,150 | ₩26,950 | +0.56% | 5.3만 |
|---|
| 2026.03.24 | ₩27,400 | ₩27,400 | ₩25,450 | ₩26,250 | -4.20% | 13.1만 |
|---|
| 2026.03.23 | ₩29,550 | ₩29,750 | ₩26,250 | ₩26,550 | -10.15% | 16.6만 |
|---|
| 2026.03.20 | ₩26,200 | ₩30,850 | ₩26,200 | ₩29,400 | +12.21% | 64만 |
|---|
| 2026.03.19 | ₩25,200 | ₩26,550 | ₩24,950 | ₩25,800 | +2.38% | 5.9만 |
|---|
| 2026.03.18 | ₩25,000 | ₩25,950 | ₩24,950 | ₩25,600 | +2.40% | 4.8만 |
|---|
| 2026.03.17 | ₩25,250 | ₩25,600 | ₩24,900 | ₩24,950 | -1.19% | 4.3만 |
|---|
| 2026.03.16 | ₩26,300 | ₩26,300 | ₩24,850 | ₩24,950 | -5.13% | 5.1만 |
|---|
| 2026.03.13 | ₩24,850 | ₩27,950 | ₩24,750 | ₩26,050 | +4.83% | 9.3만 |
|---|
| 2026.03.12 | ₩25,600 | ₩26,400 | ₩25,050 | ₩25,500 | -0.39% | 5.5만 |
|---|
| 2026.03.11 | ₩25,500 | ₩26,800 | ₩25,200 | ₩25,800 | +1.18% | 7.6만 |
|---|
| 2026.03.10 | ₩25,500 | ₩26,400 | ₩24,750 | ₩25,000 | -1.96% | 8.6만 |
|---|
| 2026.03.09 | ₩25,000 | ₩25,000 | ₩23,850 | ₩24,550 | -1.80% | 6.1만 |
|---|
| 2026.03.06 | ₩26,150 | ₩26,800 | ₩25,100 | ₩26,000 | -0.57% | 4.2만 |
|---|
| 2026.03.05 | ₩25,400 | ₩26,450 | ₩25,400 | ₩26,150 | +2.95% | 11.2만 |
|---|
| 2026.03.04 | ₩26,650 | ₩27,000 | ₩23,400 | ₩24,200 | -9.19% | 21.2만 |
|---|
| 2026.03.03 | ₩28,200 | ₩28,700 | ₩27,050 | ₩27,650 | -1.95% | 17.6만 |
|---|
| 2026.02.27 | ₩29,000 | ₩29,550 | ₩28,250 | ₩28,350 | -2.24% | 9.5만 |
|---|
| 2026.02.26 | ₩29,550 | ₩30,200 | ₩27,900 | ₩29,550 | 0.00% | 17.9만 |
|---|
| 2026.02.25 | ₩29,000 | ₩29,850 | ₩28,800 | ₩29,550 | +1.90% | 11.5만 |
|---|
| 2026.02.24 | ₩29,100 | ₩29,600 | ₩28,300 | ₩29,300 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩28,500 | ₩29,350 | ₩27,900 | ₩29,350 | +2.98% | 19.4만 |
|---|
| 2026.02.20 | ₩27,300 | ₩28,050 | ₩26,800 | ₩28,000 | +2.56% | 11.2만 |
|---|
| 2026.02.19 | ₩27,100 | ₩28,250 | ₩26,900 | ₩27,550 | +1.66% | 17만 |
|---|
| 2026.02.13 | ₩26,300 | ₩27,050 | ₩25,300 | ₩26,500 | +0.76% | 16.4만 |
|---|
| 2026.02.12 | ₩25,850 | ₩27,650 | ₩25,000 | ₩26,300 | +1.74% | 43.1만 |
|---|
| 2026.02.11 | ₩24,550 | ₩24,800 | ₩23,650 | ₩24,300 | -1.02% | 12.1만 |
|---|
| 2026.02.10 | ₩23,000 | ₩24,700 | ₩23,000 | ₩24,550 | +6.74% | 26.1만 |
|---|
| 2026.02.09 | ₩22,550 | ₩23,450 | ₩22,550 | ₩22,850 | +1.33% | 6.5만 |
|---|
| 2026.02.06 | ₩22,650 | ₩22,850 | ₩21,500 | ₩22,400 | -1.10% | 10만 |
|---|
| 2026.02.05 | ₩22,950 | ₩23,250 | ₩22,550 | ₩22,950 | 0.00% | 10.5만 |
|---|
| 2026.02.04 | ₩22,700 | ₩23,100 | ₩22,250 | ₩23,050 | +1.54% | 11.9만 |
|---|
| 2026.02.03 | ₩22,100 | ₩22,950 | ₩21,650 | ₩22,750 | +2.94% | 25.3만 |
|---|
| 2026.02.02 | ₩21,500 | ₩22,350 | ₩21,350 | ₩21,650 | +0.70% | 16.1만 |
|---|
| 2026.01.30 | ₩21,800 | ₩21,800 | ₩20,950 | ₩21,600 | -0.92% | 11.4만 |
|---|
| 2026.01.29 | ₩21,800 | ₩21,850 | ₩21,000 | ₩21,800 | 0.00% | 8.9만 |
|---|
| 2026.01.28 | ₩21,350 | ₩22,150 | ₩21,350 | ₩21,800 | +2.11% | 13.2만 |
|---|
| 2026.01.27 | ₩21,150 | ₩21,700 | ₩20,750 | ₩21,350 | +0.95% | 8.1만 |
|---|
| 2026.01.26 | ₩21,600 | ₩21,650 | ₩20,850 | ₩21,150 | -2.08% | 10.3만 |
|---|
| 2026.01.23 | ₩20,350 | ₩21,400 | ₩20,300 | ₩20,950 | +2.95% | 16.8만 |
|---|
| 2026.01.22 | ₩20,150 | ₩20,550 | ₩20,000 | ₩20,200 | +0.25% | 9.9만 |
|---|
| 2026.01.21 | ₩20,550 | ₩20,550 | ₩20,050 | ₩20,150 | -1.95% | 5.8만 |
|---|
| 2026.01.20 | ₩19,990 | ₩20,700 | ₩19,710 | ₩20,600 | +3.05% | 11.6만 |
|---|
| 2026.01.19 | ₩20,550 | ₩20,550 | ₩19,950 | ₩19,990 | -2.73% | 8.1만 |
|---|
| 2026.01.16 | ₩19,990 | ₩20,550 | ₩19,950 | ₩20,450 | +2.30% | 9.7만 |
|---|
| 2026.01.15 | ₩20,350 | ₩20,350 | ₩19,800 | ₩20,000 | -1.72% | 6.6만 |
|---|
| 2026.01.14 | ₩20,400 | ₩20,850 | ₩20,000 | ₩20,250 | -0.74% | 6.5만 |
|---|
| 2026.01.13 | ₩20,600 | ₩20,600 | ₩20,000 | ₩20,250 | -1.70% | 4.8만 |
|---|
| 2026.01.12 | ₩19,900 | ₩21,000 | ₩19,840 | ₩20,600 | +3.52% | 14.7만 |
|---|
| 2026.01.09 | ₩19,740 | ₩20,000 | ₩19,560 | ₩19,760 | +0.10% | 3.3만 |
|---|
| 2026.01.08 | ₩19,810 | ₩19,940 | ₩19,450 | ₩19,590 | -1.11% | 6.4만 |
|---|
| 2026.01.07 | ₩20,350 | ₩20,350 | ₩19,740 | ₩19,810 | -2.65% | 8만 |
|---|
| 2026.01.06 | ₩20,350 | ₩20,700 | ₩20,100 | ₩20,350 | 0.00% | 5만 |
|---|
| 2026.01.05 | ₩20,300 | ₩20,750 | ₩20,100 | ₩20,400 | +0.49% | 6.6만 |
|---|
| 2026.01.02 | ₩20,450 | ₩20,600 | ₩20,200 | ₩20,300 | -0.73% | 5.2만 |
|---|
| 2025.12.30 | ₩20,050 | ₩21,050 | ₩20,050 | ₩20,350 | +1.50% | 6.4만 |
|---|
| 2025.12.29 | ₩20,400 | ₩20,400 | ₩19,990 | ₩20,050 | -1.72% | 3.9만 |
|---|
| 2025.12.26 | ₩21,000 | ₩21,000 | ₩20,100 | ₩20,400 | -2.86% | 8.2만 |
|---|
| 2025.12.24 | ₩20,950 | ₩21,050 | ₩20,600 | ₩21,050 | +0.48% | 7.6만 |
|---|
| 2025.12.23 | ₩21,100 | ₩21,100 | ₩20,700 | ₩20,800 | -1.42% | 4.8만 |
|---|
| 2025.12.22 | ₩21,150 | ₩21,300 | ₩20,750 | ₩21,100 | -0.24% | 4.1만 |
|---|
| 2025.12.19 | ₩21,200 | ₩21,400 | ₩20,500 | ₩21,000 | -0.94% | 7.6만 |
|---|
| 2025.12.18 | ₩20,750 | ₩21,050 | ₩20,550 | ₩20,850 | +0.48% | 4.8만 |
|---|
| 2025.12.17 | ₩20,950 | ₩21,500 | ₩20,700 | ₩21,050 | +0.48% | 10.6만 |
|---|
| 2025.12.16 | ₩21,150 | ₩21,350 | ₩20,650 | ₩20,850 | -1.42% | 10.7만 |
|---|
| 2025.12.15 | ₩21,100 | ₩21,500 | ₩20,850 | ₩21,150 | +0.24% | 6.5만 |
|---|
| 2025.12.12 | ₩21,150 | ₩21,700 | ₩20,500 | ₩21,450 | +1.42% | 14.2만 |
|---|
| 2025.12.11 | ₩20,200 | ₩21,400 | ₩20,000 | ₩20,850 | +3.22% | 12.8만 |
|---|
| 2025.12.10 | ₩19,830 | ₩20,200 | ₩19,750 | ₩20,150 | +1.61% | 4.5만 |
|---|
| 2025.12.09 | ₩20,050 | ₩20,100 | ₩19,750 | ₩19,940 | -0.55% | 6.1만 |
|---|
| 2025.12.08 | ₩20,950 | ₩21,050 | ₩19,970 | ₩20,200 | -3.58% | 12.2만 |
|---|
| 2025.12.05 | ₩21,300 | ₩22,100 | ₩21,000 | ₩21,250 | -0.23% | 40.9만 |
|---|
| 2025.12.04 | ₩19,990 | ₩20,600 | ₩19,620 | ₩20,200 | +1.05% | 14만 |
|---|
| 2025.12.03 | ₩19,110 | ₩19,840 | ₩18,960 | ₩19,700 | +3.09% | 11.2만 |
|---|
| 2025.12.02 | ₩18,800 | ₩19,170 | ₩18,670 | ₩19,110 | +1.65% | 2.7만 |
|---|
| 2025.12.01 | ₩19,060 | ₩19,350 | ₩18,610 | ₩18,750 | -1.63% | 5.8만 |
|---|
| 2025.11.28 | ₩18,400 | ₩18,800 | ₩18,400 | ₩18,690 | +1.58% | 3.6만 |
|---|
| 2025.11.27 | ₩18,220 | ₩18,460 | ₩18,080 | ₩18,380 | +0.88% | 1.9만 |
|---|
| 2025.11.26 | ₩18,060 | ₩18,260 | ₩17,910 | ₩18,210 | +0.83% | 3.4만 |
|---|
| 2025.11.25 | ₩18,000 | ₩18,180 | ₩17,920 | ₩18,050 | +0.28% | 2.3만 |
|---|
| 2025.11.24 | ₩17,900 | ₩18,270 | ₩17,870 | ₩18,080 | +1.01% | 2.1만 |
|---|
| 2025.11.21 | ₩17,920 | ₩18,050 | ₩17,740 | ₩17,900 | -0.11% | 2.1만 |
|---|
| 2025.11.20 | ₩18,400 | ₩18,410 | ₩18,120 | ₩18,120 | -1.52% | 3.6만 |
|---|
| 2025.11.19 | ₩17,760 | ₩18,380 | ₩17,420 | ₩18,380 | +3.49% | 6.5만 |
|---|
| 2025.11.18 | ₩17,680 | ₩17,930 | ₩17,460 | ₩17,610 | -0.40% | 3만 |
|---|
| 2025.11.17 | ₩17,680 | ₩17,940 | ₩17,330 | ₩17,860 | +1.02% | 4.4만 |
|---|
| 2025.11.14 | ₩17,430 | ₩17,610 | ₩17,230 | ₩17,440 | +0.06% | 4.2만 |
|---|
| 2025.11.13 | ₩17,350 | ₩17,850 | ₩17,300 | ₩17,620 | +1.56% | 2.9만 |
|---|
| 2025.11.12 | ₩17,380 | ₩17,620 | ₩17,120 | ₩17,580 | +1.15% | 3.2만 |
|---|
| 2025.11.11 | ₩17,160 | ₩17,420 | ₩17,130 | ₩17,130 | -0.17% | 1.4만 |
|---|
| 2025.11.10 | ₩16,740 | ₩17,250 | ₩16,740 | ₩17,250 | +3.05% | 3.6만 |
|---|
| 2025.11.07 | ₩16,920 | ₩16,920 | ₩16,550 | ₩16,640 | -1.65% | 4.6만 |
|---|
| 2025.11.06 | ₩16,760 | ₩17,120 | ₩16,550 | ₩17,030 | +1.61% | 3.9만 |
|---|
| 2025.11.05 | ₩16,900 | ₩16,900 | ₩16,340 | ₩16,650 | -1.48% | 5.8만 |
|---|
| 2025.11.04 | ₩16,690 | ₩16,980 | ₩16,540 | ₩16,900 | +1.26% | 4.4만 |
|---|
| 2025.11.03 | ₩17,100 | ₩17,150 | ₩16,610 | ₩16,690 | -2.40% | 8.8만 |
|---|
| 2025.10.31 | ₩17,300 | ₩17,330 | ₩16,960 | ₩17,210 | -0.52% | 4.8만 |
|---|
| 2025.10.30 | ₩17,660 | ₩17,740 | ₩17,280 | ₩17,310 | -1.98% | 5.1만 |
|---|
| 2025.10.29 | ₩17,860 | ₩17,930 | ₩17,600 | ₩17,710 | -0.84% | 5.5만 |
|---|
| 2025.10.28 | ₩18,000 | ₩18,030 | ₩17,740 | ₩17,850 | -0.83% | 3.4만 |
|---|
| 2025.10.27 | ₩17,810 | ₩18,200 | ₩17,810 | ₩18,020 | +1.18% | 4.4만 |
|---|
| 2025.10.24 | ₩17,700 | ₩17,900 | ₩17,580 | ₩17,810 | +0.62% | 4.9만 |
|---|
| 2025.10.23 | ₩17,570 | ₩17,750 | ₩17,520 | ₩17,680 | +0.63% | 5.5만 |
|---|
| 2025.10.22 | ₩18,810 | ₩18,810 | ₩17,000 | ₩17,450 | -7.23% | 30.2만 |
|---|
| 2025.10.21 | ₩19,430 | ₩19,660 | ₩19,260 | ₩19,300 | -0.67% | 4.6만 |
|---|
| 2025.10.20 | ₩19,730 | ₩19,880 | ₩18,200 | ₩19,500 | -1.17% | 5.1만 |
|---|
| 2025.10.17 | ₩19,900 | ₩19,920 | ₩19,630 | ₩19,640 | -1.31% | 4.1만 |
|---|
| 2025.10.16 | ₩19,600 | ₩20,200 | ₩19,600 | ₩19,950 | +1.79% | 4.9만 |
|---|
| 2025.10.15 | ₩19,200 | ₩19,720 | ₩19,200 | ₩19,510 | +1.61% | 5.8만 |
|---|
| 2025.10.14 | ₩19,290 | ₩19,560 | ₩19,070 | ₩19,160 | -0.67% | 6.7만 |
|---|
| 2025.10.13 | ₩18,950 | ₩19,420 | ₩18,950 | ₩19,290 | +1.79% | 4.2만 |
|---|
| 2025.10.10 | ₩19,400 | ₩19,590 | ₩19,150 | ₩19,250 | -0.77% | 5.9만 |
|---|