시장 데이터를 불러오는 중
전체 종목
금강공업 과거 주가
014280.KS · KOSPI
주요 제품·사업: 건설가설재,강관,거푸집 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014280.KS · KOSPI
주요 제품·사업: 건설가설재,강관,거푸집 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,650 | ₩4,690 | ₩4,555 | ₩4,605 | -0.97% | 12.5만 |
| 2026.10.07 | ₩4,565 | ₩4,690 | ₩4,505 | ₩4,595 | +0.66% | 18.6만 |
| 2026.10.06 | ₩4,630 | ₩4,685 | ₩4,550 | ₩4,565 | -1.40% | 18.2만 |
| 2026.10.02 | ₩4,690 | ₩4,700 | ₩4,570 | ₩4,630 | -1.28% | 19.3만 |
| 2026.10.01 | ₩4,900 | ₩5,040 | ₩4,545 | ₩4,670 | -4.69% | 59.5만 |
| 2026.09.30 | ₩5,100 | ₩5,300 | ₩4,780 | ₩4,810 | -5.69% | 236.8만 |
| 2026.09.29 | ₩4,830 | ₩4,945 | ₩4,600 | ₩4,735 | -1.97% | 76.8만 |
| 2026.09.28 | ₩4,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,340 |
| ₩4,980 |
| +13.18% |
| 733.4만 |
| 2026.09.23 | ₩4,450 | ₩4,490 | ₩4,350 | ₩4,365 | -1.91% | 12.9만 |
|---|
| 2026.09.22 | ₩4,405 | ₩4,920 | ₩4,405 | ₩4,460 | +1.25% | 112.5만 |
|---|
| 2026.09.21 | ₩4,480 | ₩4,480 | ₩4,395 | ₩4,410 | -1.56% | 4.8만 |
|---|
| 2026.09.18 | ₩4,415 | ₩4,515 | ₩4,415 | ₩4,465 | +1.13% | 6.9만 |
|---|
| 2026.09.17 | ₩4,470 | ₩4,470 | ₩4,380 | ₩4,405 | -1.45% | 5.7만 |
|---|
| 2026.09.16 | ₩4,460 | ₩4,475 | ₩4,370 | ₩4,440 | -0.45% | 6.8만 |
|---|
| 2026.09.15 | ₩4,465 | ₩4,505 | ₩4,390 | ₩4,455 | -0.22% | 9.6만 |
|---|
| 2026.09.14 | ₩4,530 | ₩4,685 | ₩4,400 | ₩4,510 | -0.44% | 31.3만 |
|---|
| 2026.09.11 | ₩4,700 | ₩4,995 | ₩4,525 | ₩4,525 | -3.72% | 83만 |
|---|
| 2026.09.10 | ₩4,690 | ₩4,880 | ₩4,555 | ₩4,760 | +1.49% | 61.4만 |
|---|
| 2026.09.09 | ₩4,310 | ₩5,400 | ₩4,280 | ₩4,745 | +10.09% | 332.6만 |
|---|
| 2026.09.08 | ₩4,300 | ₩4,362 | ₩4,270 | ₩4,345 | +1.05% | 4.2만 |
|---|
| 2026.09.07 | ₩4,295 | ₩4,590 | ₩4,205 | ₩4,270 | -0.58% | 8.5만 |
|---|
| 2026.09.04 | ₩4,295 | ₩4,350 | ₩4,225 | ₩4,240 | -1.28% | 1.7만 |
|---|
| 2026.09.03 | ₩4,270 | ₩4,350 | ₩4,215 | ₩4,285 | +0.35% | 5.1만 |
|---|
| 2026.09.02 | ₩4,290 | ₩4,290 | ₩4,195 | ₩4,290 | 0.00% | 2.6만 |
|---|
| 2026.09.01 | ₩4,265 | ₩4,305 | ₩4,190 | ₩4,290 | +0.59% | 3.8만 |
|---|
| 2026.08.31 | ₩4,420 | ₩4,420 | ₩4,235 | ₩4,285 | -3.05% | 3.7만 |
|---|
| 2026.08.28 | ₩4,320 | ₩4,400 | ₩4,315 | ₩4,390 | +1.62% | 3.7만 |
|---|
| 2026.08.27 | ₩4,420 | ₩4,455 | ₩4,275 | ₩4,345 | -1.70% | 6.6만 |
|---|
| 2026.08.26 | ₩4,480 | ₩4,520 | ₩4,405 | ₩4,435 | -1.00% | 4.6만 |
|---|
| 2026.08.25 | ₩4,285 | ₩4,450 | ₩4,255 | ₩4,425 | +3.27% | 2.9만 |
|---|
| 2026.08.24 | ₩4,330 | ₩4,380 | ₩4,270 | ₩4,345 | +0.35% | 5.1만 |
|---|
| 2026.08.21 | ₩4,315 | ₩4,350 | ₩4,240 | ₩4,330 | +0.35% | 9.6만 |
|---|
| 2026.08.20 | ₩4,470 | ₩4,660 | ₩4,390 | ₩4,425 | -1.01% | 10.8만 |
|---|
| 2026.08.19 | ₩4,460 | ₩4,530 | ₩4,335 | ₩4,510 | +1.12% | 6.3만 |
|---|
| 2026.08.18 | ₩4,485 | ₩4,700 | ₩4,410 | ₩4,500 | +0.33% | 15.8만 |
|---|
| 2026.08.14 | ₩4,230 | ₩4,950 | ₩4,230 | ₩4,480 | +5.91% | 110.8만 |
|---|
| 2026.08.13 | ₩4,230 | ₩4,350 | ₩4,170 | ₩4,220 | -0.24% | 11.2만 |
|---|
| 2026.08.12 | ₩4,240 | ₩4,240 | ₩4,160 | ₩4,230 | -0.24% | 3.9만 |
|---|
| 2026.08.11 | ₩4,220 | ₩4,310 | ₩4,175 | ₩4,245 | +0.59% | 4.8만 |
|---|
| 2026.08.10 | ₩4,150 | ₩4,400 | ₩4,125 | ₩4,265 | +2.77% | 9만 |
|---|
| 2026.08.07 | ₩4,115 | ₩4,170 | ₩4,055 | ₩4,150 | +0.85% | 2.1만 |
|---|
| 2026.08.06 | ₩4,010 | ₩4,160 | ₩4,002 | ₩4,115 | +2.62% | 1.8만 |
|---|
| 2026.08.05 | ₩4,090 | ₩4,130 | ₩4,050 | ₩4,060 | -0.73% | 3.3만 |
|---|
| 2026.08.04 | ₩4,010 | ₩4,060 | ₩3,980 | ₩4,040 | +0.75% | 2.7만 |
|---|
| 2026.08.03 | ₩3,940 | ₩4,050 | ₩3,930 | ₩4,010 | +1.78% | 2.6만 |
|---|
| 2026.07.31 | ₩3,715 | ₩3,930 | ₩3,715 | ₩3,930 | +5.79% | 3만 |
|---|
| 2026.07.30 | ₩3,420 | ₩3,905 | ₩3,420 | ₩3,700 | +8.19% | 6.6만 |
|---|
| 2026.07.29 | ₩3,975 | ₩4,020 | ₩3,605 | ₩3,680 | -7.42% | 12.8만 |
|---|
| 2026.07.28 | ₩3,900 | ₩4,005 | ₩3,885 | ₩4,005 | +2.69% | 5.2만 |
|---|
| 2026.07.27 | ₩4,075 | ₩4,112 | ₩3,955 | ₩4,000 | -1.84% | 2만 |
|---|
| 2026.07.24 | ₩4,025 | ₩4,060 | ₩3,955 | ₩4,050 | +0.62% | 1.7만 |
|---|
| 2026.07.23 | ₩3,830 | ₩4,055 | ₩3,825 | ₩4,050 | +5.74% | 3.1만 |
|---|
| 2026.07.22 | ₩3,950 | ₩3,965 | ₩3,790 | ₩3,860 | -2.28% | 3만 |
|---|
| 2026.07.21 | ₩3,760 | ₩3,900 | ₩3,690 | ₩3,870 | +2.93% | 5.8만 |
|---|
| 2026.07.20 | ₩3,900 | ₩3,900 | ₩3,740 | ₩3,780 | -3.08% | 4.1만 |
|---|
| 2026.07.16 | ₩3,860 | ₩3,945 | ₩3,835 | ₩3,900 | +1.04% | 2.2만 |
|---|
| 2026.07.15 | ₩3,830 | ₩3,935 | ₩3,820 | ₩3,890 | +1.57% | 3.4만 |
|---|
| 2026.07.14 | ₩3,730 | ₩3,895 | ₩3,690 | ₩3,770 | +1.07% | 14.9만 |
|---|
| 2026.07.13 | ₩4,005 | ₩4,095 | ₩3,755 | ₩3,755 | -6.24% | 11.7만 |
|---|
| 2026.07.10 | ₩3,915 | ₩4,240 | ₩3,915 | ₩4,035 | +3.07% | 4.8만 |
|---|
| 2026.07.09 | ₩4,005 | ₩4,075 | ₩3,910 | ₩3,910 | -2.37% | 4.4만 |
|---|
| 2026.07.08 | ₩4,140 | ₩4,200 | ₩3,975 | ₩4,035 | -2.54% | 5.8만 |
|---|
| 2026.07.07 | ₩4,135 | ₩4,745 | ₩4,105 | ₩4,185 | +1.21% | 23.9만 |
|---|
| 2026.07.06 | ₩4,150 | ₩4,245 | ₩4,050 | ₩4,195 | +1.08% | 4만 |
|---|
| 2026.07.03 | ₩4,195 | ₩4,195 | ₩3,950 | ₩4,155 | -0.95% | 5.3만 |
|---|
| 2026.07.02 | ₩4,150 | ₩4,235 | ₩3,985 | ₩4,135 | -0.36% | 6.6만 |
|---|
| 2026.07.01 | ₩4,055 | ₩4,210 | ₩4,040 | ₩4,150 | +2.34% | 5.5만 |
|---|
| 2026.06.30 | ₩4,135 | ₩4,185 | ₩4,030 | ₩4,080 | -1.33% | 4.3만 |
|---|
| 2026.06.29 | ₩3,800 | ₩4,135 | ₩3,800 | ₩4,135 | +8.82% | 4.7만 |
|---|
| 2026.06.26 | ₩3,885 | ₩4,000 | ₩3,700 | ₩3,795 | -2.32% | 9.3만 |
|---|
| 2026.06.25 | ₩3,895 | ₩4,050 | ₩3,890 | ₩3,910 | +0.39% | 7.6만 |
|---|
| 2026.06.24 | ₩3,875 | ₩3,985 | ₩3,800 | ₩3,890 | +0.39% | 7.5만 |
|---|
| 2026.06.23 | ₩4,090 | ₩4,125 | ₩3,700 | ₩3,875 | -5.26% | 13.1만 |
|---|
| 2026.06.22 | ₩4,165 | ₩4,300 | ₩4,000 | ₩4,120 | -1.08% | 6.4만 |
|---|
| 2026.06.19 | ₩4,370 | ₩4,370 | ₩4,115 | ₩4,190 | -4.12% | 7만 |
|---|
| 2026.06.18 | ₩4,590 | ₩4,590 | ₩4,355 | ₩4,370 | -4.79% | 6.2만 |
|---|
| 2026.06.17 | ₩4,760 | ₩4,930 | ₩4,545 | ₩4,590 | -3.57% | 13만 |
|---|
| 2026.06.16 | ₩4,525 | ₩4,690 | ₩4,510 | ₩4,670 | +3.20% | 9.3만 |
|---|
| 2026.06.15 | ₩4,700 | ₩4,930 | ₩4,525 | ₩4,525 | -3.72% | 10.8만 |
|---|
| 2026.06.12 | ₩4,215 | ₩4,665 | ₩4,215 | ₩4,520 | +7.24% | 14.4만 |
|---|
| 2026.06.11 | ₩4,070 | ₩4,100 | ₩3,970 | ₩4,095 | +0.61% | 7.3만 |
|---|
| 2026.06.10 | ₩4,000 | ₩4,105 | ₩3,980 | ₩4,080 | +2.00% | 44 |
|---|
| 2026.06.09 | ₩3,935 | ₩4,290 | ₩3,935 | ₩4,080 | +3.68% | 7.2만 |
|---|
| 2026.06.08 | ₩4,180 | ₩4,180 | ₩3,965 | ₩4,000 | -4.31% | 9.8만 |
|---|
| 2026.06.05 | ₩4,315 | ₩4,340 | ₩4,170 | ₩4,250 | -1.51% | 6.7만 |
|---|
| 2026.06.04 | ₩4,125 | ₩4,405 | ₩4,125 | ₩4,350 | +5.45% | 8.8만 |
|---|
| 2026.06.02 | ₩4,315 | ₩4,395 | ₩4,210 | ₩4,295 | -0.46% | 21.6만 |
|---|
| 2026.06.01 | ₩4,550 | ₩4,580 | ₩4,405 | ₩4,410 | -3.08% | 14.9만 |
|---|
| 2026.05.29 | ₩4,740 | ₩4,800 | ₩4,585 | ₩4,655 | -1.79% | 12.9만 |
|---|
| 2026.05.28 | ₩4,850 | ₩4,950 | ₩4,685 | ₩4,765 | -1.75% | 8.6만 |
|---|
| 2026.05.27 | ₩5,040 | ₩5,050 | ₩4,825 | ₩4,865 | -3.47% | 16.8만 |
|---|
| 2026.05.26 | ₩5,150 | ₩5,210 | ₩4,960 | ₩5,030 | -2.33% | 14만 |
|---|
| 2026.05.22 | ₩5,010 | ₩5,150 | ₩5,000 | ₩5,090 | +1.60% | 7.6만 |
|---|
| 2026.05.21 | ₩4,900 | ₩5,330 | ₩4,655 | ₩5,010 | +2.24% | 32.8만 |
|---|
| 2026.05.20 | ₩4,900 | ₩4,950 | ₩4,710 | ₩4,795 | -2.14% | 12.3만 |
|---|
| 2026.05.19 | ₩5,000 | ₩5,130 | ₩4,880 | ₩4,955 | -0.90% | 10.2만 |
|---|
| 2026.05.18 | ₩5,220 | ₩5,220 | ₩4,850 | ₩5,070 | -2.87% | 20.1만 |
|---|
| 2026.05.15 | ₩5,240 | ₩5,640 | ₩5,070 | ₩5,220 | -0.38% | 50.9만 |
|---|
| 2026.05.14 | ₩5,280 | ₩5,300 | ₩5,130 | ₩5,220 | -1.14% | 10.3만 |
|---|
| 2026.05.13 | ₩5,410 | ₩5,420 | ₩5,130 | ₩5,210 | -3.70% | 19.9만 |
|---|
| 2026.05.12 | ₩5,730 | ₩5,770 | ₩5,210 | ₩5,280 | -7.85% | 36.1만 |
|---|
| 2026.05.11 | ₩5,960 | ₩5,960 | ₩5,700 | ₩5,720 | -4.03% | 32.3만 |
|---|
| 2026.05.08 | ₩5,780 | ₩5,940 | ₩5,680 | ₩5,910 | +2.25% | 34.9만 |
|---|
| 2026.05.07 | ₩5,790 | ₩6,180 | ₩5,650 | ₩5,810 | +0.35% | 142만 |
|---|
| 2026.05.06 | ₩5,380 | ₩6,590 | ₩5,260 | ₩5,730 | +6.51% | 473.6만 |
|---|
| 2026.05.04 | ₩5,360 | ₩5,480 | ₩5,300 | ₩5,380 | +0.37% | 13.3만 |
|---|
| 2026.04.30 | ₩5,510 | ₩5,510 | ₩5,300 | ₩5,360 | -2.72% | 10.4만 |
|---|
| 2026.04.29 | ₩5,650 | ₩5,650 | ₩5,470 | ₩5,470 | -3.19% | 18.2만 |
|---|
| 2026.04.28 | ₩5,310 | ₩5,700 | ₩5,310 | ₩5,570 | +4.90% | 42.5만 |
|---|
| 2026.04.27 | ₩5,300 | ₩5,390 | ₩5,280 | ₩5,340 | +0.75% | 13만 |
|---|
| 2026.04.24 | ₩5,180 | ₩5,360 | ₩5,180 | ₩5,300 | +2.32% | 11.8만 |
|---|
| 2026.04.23 | ₩5,280 | ₩5,315 | ₩5,140 | ₩5,210 | -1.33% | 10.9만 |
|---|
| 2026.04.22 | ₩5,320 | ₩5,320 | ₩5,200 | ₩5,280 | -0.75% | 9.3만 |
|---|
| 2026.04.21 | ₩5,310 | ₩5,370 | ₩5,290 | ₩5,320 | +0.19% | 5.3만 |
|---|
| 2026.04.20 | ₩5,400 | ₩5,410 | ₩5,270 | ₩5,310 | -1.67% | 9만 |
|---|
| 2026.04.17 | ₩5,380 | ₩5,430 | ₩5,270 | ₩5,410 | +0.56% | 8.2만 |
|---|
| 2026.04.16 | ₩5,430 | ₩5,470 | ₩5,350 | ₩5,380 | -0.92% | 11.8만 |
|---|
| 2026.04.15 | ₩5,330 | ₩5,420 | ₩5,320 | ₩5,390 | +1.13% | 12.5만 |
|---|
| 2026.04.14 | ₩5,310 | ₩5,360 | ₩5,210 | ₩5,330 | +0.38% | 11.9만 |
|---|
| 2026.04.13 | ₩5,250 | ₩5,320 | ₩5,110 | ₩5,270 | +0.38% | 9.9만 |
|---|
| 2026.04.10 | ₩5,240 | ₩5,355 | ₩5,110 | ₩5,310 | +1.34% | 26.7만 |
|---|
| 2026.04.09 | ₩5,090 | ₩5,350 | ₩4,990 | ₩5,120 | +0.59% | 40.3만 |
|---|
| 2026.04.08 | ₩4,980 | ₩5,450 | ₩4,950 | ₩5,150 | +3.41% | 39.6만 |
|---|
| 2026.04.07 | ₩4,875 | ₩4,930 | ₩4,810 | ₩4,845 | -0.62% | 5.1만 |
|---|
| 2026.04.06 | ₩4,865 | ₩4,920 | ₩4,820 | ₩4,875 | +0.21% | 8.2만 |
|---|
| 2026.04.03 | ₩4,870 | ₩4,905 | ₩4,800 | ₩4,865 | -0.10% | 6만 |
|---|
| 2026.04.02 | ₩4,970 | ₩5,020 | ₩4,710 | ₩4,735 | -4.73% | 17.3만 |
|---|
| 2026.04.01 | ₩4,780 | ₩4,985 | ₩4,780 | ₩4,970 | +3.97% | 12만 |
|---|
| 2026.03.31 | ₩4,760 | ₩5,080 | ₩4,670 | ₩4,720 | -0.84% | 27.3만 |
|---|
| 2026.03.30 | ₩4,680 | ₩4,830 | ₩4,665 | ₩4,815 | +2.88% | 6.8만 |
|---|
| 2026.03.27 | ₩4,890 | ₩4,920 | ₩4,725 | ₩4,905 | +0.31% | 11.7만 |
|---|
| 2026.03.26 | ₩5,040 | ₩5,070 | ₩4,875 | ₩4,925 | -2.28% | 16.4만 |
|---|
| 2026.03.25 | ₩5,060 | ₩5,070 | ₩4,970 | ₩5,020 | -0.79% | 8.2만 |
|---|
| 2026.03.24 | ₩5,030 | ₩5,090 | ₩4,895 | ₩4,970 | -1.19% | 6.7만 |
|---|
| 2026.03.23 | ₩5,070 | ₩5,070 | ₩4,905 | ₩4,970 | -1.97% | 14.8만 |
|---|
| 2026.03.20 | ₩4,820 | ₩5,200 | ₩4,820 | ₩5,140 | +6.64% | 28만 |
|---|
| 2026.03.19 | ₩5,010 | ₩5,010 | ₩4,805 | ₩4,820 | -3.79% | 17.6만 |
|---|
| 2026.03.18 | ₩5,010 | ₩5,080 | ₩4,975 | ₩4,985 | -0.50% | 7.2만 |
|---|
| 2026.03.17 | ₩5,010 | ₩5,080 | ₩4,985 | ₩4,990 | -0.40% | 9.3만 |
|---|
| 2026.03.16 | ₩5,100 | ₩5,120 | ₩4,955 | ₩5,000 | -1.96% | 10.7만 |
|---|
| 2026.03.13 | ₩5,000 | ₩5,140 | ₩4,960 | ₩5,070 | +1.40% | 10.4만 |
|---|
| 2026.03.12 | ₩5,060 | ₩5,110 | ₩4,985 | ₩5,090 | +0.59% | 10.8만 |
|---|
| 2026.03.11 | ₩5,000 | ₩5,210 | ₩4,995 | ₩5,060 | +1.20% | 14.1만 |
|---|
| 2026.03.10 | ₩5,030 | ₩5,180 | ₩4,960 | ₩5,000 | -0.60% | 14만 |
|---|
| 2026.03.09 | ₩5,020 | ₩5,150 | ₩4,800 | ₩4,965 | -1.10% | 14.8만 |
|---|
| 2026.03.06 | ₩4,920 | ₩5,210 | ₩4,900 | ₩5,040 | +2.44% | 10.7만 |
|---|
| 2026.03.05 | ₩4,745 | ₩5,100 | ₩4,745 | ₩5,030 | +6.01% | 23.2만 |
|---|
| 2026.03.04 | ₩4,965 | ₩5,100 | ₩4,630 | ₩4,655 | -6.24% | 25.5만 |
|---|
| 2026.03.03 | ₩5,320 | ₩5,500 | ₩5,100 | ₩5,100 | -4.14% | 24.1만 |
|---|
| 2026.02.27 | ₩5,610 | ₩5,640 | ₩5,510 | ₩5,510 | -1.78% | 15만 |
|---|
| 2026.02.26 | ₩5,960 | ₩5,960 | ₩5,530 | ₩5,610 | -5.87% | 31.5만 |
|---|
| 2026.02.25 | ₩5,990 | ₩6,040 | ₩5,810 | ₩5,850 | -2.34% | 20.8만 |
|---|
| 2026.02.24 | ₩6,020 | ₩6,020 | ₩5,900 | ₩5,990 | -0.50% | 10.4만 |
|---|
| 2026.02.23 | ₩5,820 | ₩6,030 | ₩5,810 | ₩6,020 | +3.44% | 14.1만 |
|---|
| 2026.02.20 | ₩5,960 | ₩6,020 | ₩5,810 | ₩5,810 | -2.52% | 29.1만 |
|---|
| 2026.02.19 | ₩6,060 | ₩6,080 | ₩5,880 | ₩6,030 | -0.50% | 15.9만 |
|---|
| 2026.02.13 | ₩6,190 | ₩6,230 | ₩6,010 | ₩6,070 | -1.94% | 17.3만 |
|---|
| 2026.02.12 | ₩6,410 | ₩6,420 | ₩6,230 | ₩6,240 | -2.65% | 16.7만 |
|---|
| 2026.02.11 | ₩6,250 | ₩6,390 | ₩6,170 | ₩6,260 | +0.16% | 16.7만 |
|---|
| 2026.02.10 | ₩6,260 | ₩6,320 | ₩6,190 | ₩6,230 | -0.48% | 15만 |
|---|
| 2026.02.09 | ₩6,350 | ₩6,420 | ₩6,210 | ₩6,250 | -1.57% | 13.1만 |
|---|
| 2026.02.06 | ₩6,170 | ₩6,310 | ₩5,910 | ₩6,230 | +0.97% | 31.2만 |
|---|
| 2026.02.05 | ₩6,500 | ₩6,630 | ₩6,310 | ₩6,340 | -2.46% | 32.5만 |
|---|
| 2026.02.04 | ₩6,500 | ₩6,640 | ₩6,400 | ₩6,540 | +0.62% | 38.4만 |
|---|
| 2026.02.03 | ₩6,220 | ₩6,730 | ₩6,180 | ₩6,570 | +5.63% | 110.3만 |
|---|
| 2026.02.02 | ₩6,130 | ₩6,430 | ₩5,780 | ₩6,180 | +0.82% | 48.8만 |
|---|
| 2026.01.30 | ₩6,230 | ₩6,290 | ₩6,090 | ₩6,170 | -0.96% | 35.4만 |
|---|
| 2026.01.29 | ₩6,150 | ₩6,270 | ₩6,110 | ₩6,230 | +1.30% | 27.9만 |
|---|
| 2026.01.28 | ₩6,280 | ₩6,290 | ₩6,110 | ₩6,150 | -2.07% | 33.7만 |
|---|
| 2026.01.27 | ₩6,360 | ₩6,400 | ₩6,200 | ₩6,280 | -1.26% | 24만 |
|---|
| 2026.01.26 | ₩6,180 | ₩6,450 | ₩6,150 | ₩6,340 | +2.59% | 66.4만 |
|---|
| 2026.01.23 | ₩6,270 | ₩6,350 | ₩6,070 | ₩6,170 | -1.59% | 38.4만 |
|---|
| 2026.01.22 | ₩6,020 | ₩6,240 | ₩6,020 | ₩6,110 | +1.50% | 26.5만 |
|---|
| 2026.01.21 | ₩6,230 | ₩6,230 | ₩5,950 | ₩5,970 | -4.17% | 48.4만 |
|---|
| 2026.01.20 | ₩5,920 | ₩6,420 | ₩5,790 | ₩6,230 | +5.24% | 103.1만 |
|---|
| 2026.01.19 | ₩5,860 | ₩6,090 | ₩5,760 | ₩5,880 | +0.34% | 30.7만 |
|---|
| 2026.01.16 | ₩5,790 | ₩5,900 | ₩5,760 | ₩5,850 | +1.04% | 33.8만 |
|---|
| 2026.01.15 | ₩5,740 | ₩5,800 | ₩5,640 | ₩5,790 | +0.87% | 21.7만 |
|---|
| 2026.01.14 | ₩5,680 | ₩5,730 | ₩5,560 | ₩5,680 | 0.00% | 15.1만 |
|---|
| 2026.01.13 | ₩5,760 | ₩5,800 | ₩5,620 | ₩5,680 | -1.39% | 17.6만 |
|---|
| 2026.01.12 | ₩5,640 | ₩5,820 | ₩5,610 | ₩5,760 | +2.13% | 32.7만 |
|---|
| 2026.01.09 | ₩5,450 | ₩5,860 | ₩5,450 | ₩5,690 | +4.40% | 51.4만 |
|---|
| 2026.01.08 | ₩5,610 | ₩5,640 | ₩5,420 | ₩5,470 | -2.50% | 19.6만 |
|---|
| 2026.01.07 | ₩5,570 | ₩5,640 | ₩5,480 | ₩5,540 | -0.54% | 29.2만 |
|---|
| 2026.01.06 | ₩5,680 | ₩5,730 | ₩5,550 | ₩5,580 | -1.76% | 33.2만 |
|---|
| 2026.01.05 | ₩5,650 | ₩5,750 | ₩5,610 | ₩5,680 | +0.53% | 42만 |
|---|
| 2026.01.02 | ₩5,990 | ₩6,050 | ₩5,620 | ₩5,650 | -5.68% | 83만 |
|---|
| 2025.12.30 | ₩6,200 | ₩6,300 | ₩5,900 | ₩6,060 | -2.26% | 103.2만 |
|---|
| 2025.12.29 | ₩7,700 | ₩7,720 | ₩6,420 | ₩6,420 | -16.62% | 300.8만 |
|---|
| 2025.12.26 | ₩6,720 | ₩7,530 | ₩6,720 | ₩7,180 | +6.85% | 417.7만 |
|---|
| 2025.12.24 | ₩6,810 | ₩7,120 | ₩6,680 | ₩6,690 | -1.76% | 52만 |
|---|
| 2025.12.23 | ₩7,090 | ₩7,160 | ₩6,660 | ₩6,830 | -3.67% | 61.7만 |
|---|
| 2025.12.22 | ₩7,100 | ₩7,300 | ₩6,970 | ₩7,020 | -1.13% | 58.8만 |
|---|
| 2025.12.19 | ₩6,750 | ₩7,190 | ₩6,690 | ₩7,070 | +4.74% | 76.3만 |
|---|
| 2025.12.18 | ₩6,550 | ₩7,100 | ₩6,440 | ₩6,740 | +2.90% | 77.6만 |
|---|
| 2025.12.17 | ₩6,910 | ₩7,050 | ₩6,730 | ₩6,750 | -2.32% | 47.5만 |
|---|
| 2025.12.16 | ₩7,140 | ₩7,340 | ₩6,850 | ₩6,890 | -3.50% | 78.4만 |
|---|
| 2025.12.15 | ₩7,160 | ₩7,320 | ₩7,110 | ₩7,130 | -0.42% | 80.5만 |
|---|
| 2025.12.12 | ₩6,950 | ₩7,700 | ₩6,950 | ₩7,260 | +4.46% | 383.7만 |
|---|
| 2025.12.11 | ₩6,680 | ₩7,410 | ₩6,490 | ₩6,850 | +2.54% | 355.3만 |
|---|
| 2025.12.10 | ₩6,610 | ₩6,820 | ₩6,460 | ₩6,690 | +1.21% | 98.1만 |
|---|
| 2025.12.09 | ₩6,850 | ₩6,890 | ₩6,610 | ₩6,610 | -3.50% | 75.2만 |
|---|
| 2025.12.08 | ₩6,380 | ₩6,950 | ₩6,320 | ₩6,810 | +6.74% | 314.8만 |
|---|
| 2025.12.05 | ₩6,230 | ₩6,520 | ₩6,210 | ₩6,310 | +1.28% | 124.2만 |
|---|
| 2025.12.04 | ₩6,230 | ₩6,300 | ₩6,070 | ₩6,230 | 0.00% | 71.5만 |
|---|
| 2025.12.03 | ₩6,470 | ₩6,510 | ₩6,270 | ₩6,280 | -2.94% | 88.1만 |
|---|
| 2025.12.02 | ₩6,350 | ₩6,720 | ₩6,120 | ₩6,580 | +3.62% | 185.6만 |
|---|
| 2025.12.01 | ₩6,510 | ₩6,600 | ₩6,340 | ₩6,390 | -1.84% | 122.6만 |
|---|
| 2025.11.28 | ₩6,480 | ₩6,690 | ₩6,360 | ₩6,560 | +1.23% | 340.9만 |
|---|
| 2025.11.27 | ₩6,240 | ₩6,710 | ₩6,080 | ₩6,270 | +0.48% | 504.5만 |
|---|
| 2025.11.26 | ₩6,100 | ₩6,900 | ₩5,970 | ₩6,310 | +3.44% | 1061.8만 |
|---|
| 2025.11.25 | ₩6,170 | ₩6,310 | ₩5,850 | ₩5,960 | -3.40% | 171.6만 |
|---|
| 2025.11.24 | ₩6,090 | ₩6,990 | ₩5,870 | ₩6,170 | +1.31% | 1297.4만 |
|---|
| 2025.11.21 | ₩5,600 | ₩6,030 | ₩5,550 | ₩5,870 | +4.82% | 183.3만 |
|---|
| 2025.11.20 | ₩5,580 | ₩5,840 | ₩5,550 | ₩5,650 | +1.25% | 60.3만 |
|---|
| 2025.11.19 | ₩5,710 | ₩5,830 | ₩5,400 | ₩5,470 | -4.20% | 97.8만 |
|---|
| 2025.11.18 | ₩5,660 | ₩6,450 | ₩5,630 | ₩5,790 | +2.30% | 531.3만 |
|---|
| 2025.11.17 | ₩5,600 | ₩5,860 | ₩5,530 | ₩5,740 | +2.50% | 171.4만 |
|---|
| 2025.11.14 | ₩5,210 | ₩6,400 | ₩5,120 | ₩5,600 | +7.49% | 1208.6만 |
|---|
| 2025.11.13 | ₩5,280 | ₩5,430 | ₩5,220 | ₩5,280 | 0.00% | 21만 |
|---|
| 2025.11.12 | ₩5,220 | ₩5,350 | ₩5,180 | ₩5,280 | +1.15% | 25.2만 |
|---|
| 2025.11.11 | ₩5,260 | ₩5,300 | ₩5,130 | ₩5,220 | -0.76% | 24.7만 |
|---|
| 2025.11.10 | ₩5,190 | ₩5,290 | ₩5,140 | ₩5,250 | +1.16% | 29.1만 |
|---|
| 2025.11.07 | ₩5,200 | ₩5,250 | ₩5,010 | ₩5,130 | -1.35% | 31.9만 |
|---|
| 2025.11.06 | ₩5,330 | ₩5,360 | ₩5,170 | ₩5,200 | -2.44% | 29.5만 |
|---|
| 2025.11.05 | ₩5,330 | ₩5,380 | ₩5,150 | ₩5,310 | -0.38% | 46.3만 |
|---|
| 2025.11.04 | ₩5,530 | ₩5,530 | ₩5,300 | ₩5,360 | -3.07% | 84.2만 |
|---|
| 2025.11.03 | ₩5,590 | ₩5,710 | ₩5,500 | ₩5,550 | -0.72% | 46.7만 |
|---|
| 2025.10.31 | ₩5,690 | ₩5,760 | ₩5,510 | ₩5,610 | -1.41% | 60.4만 |
|---|
| 2025.10.30 | ₩5,850 | ₩6,230 | ₩5,700 | ₩5,770 | -1.37% | 191.8만 |
|---|
| 2025.10.29 | ₩6,050 | ₩6,110 | ₩5,820 | ₩5,840 | -3.47% | 64.7만 |
|---|
| 2025.10.28 | ₩6,160 | ₩6,160 | ₩5,900 | ₩6,010 | -2.44% | 82.9만 |
|---|
| 2025.10.27 | ₩5,830 | ₩6,510 | ₩5,780 | ₩6,150 | +5.49% | 433.1만 |
|---|
| 2025.10.24 | ₩5,970 | ₩6,100 | ₩5,740 | ₩5,920 | -0.84% | 128.8만 |
|---|
| 2025.10.23 | ₩6,300 | ₩6,350 | ₩5,930 | ₩6,020 | -4.44% | 146.2만 |
|---|
| 2025.10.22 | ₩6,550 | ₩7,200 | ₩6,300 | ₩6,420 | -1.98% | 793.7만 |
|---|
| 2025.10.21 | ₩6,660 | ₩6,810 | ₩6,220 | ₩6,370 | -4.35% | 436.3만 |
|---|
| 2025.10.20 | ₩7,890 | ₩8,470 | ₩6,410 | ₩6,650 | -15.72% | 3632.2만 |
|---|
| 2025.10.17 | ₩5,190 | ₩6,520 | ₩5,050 | ₩6,520 | +25.63% | 712.7만 |
|---|
| 2025.10.16 | ₩4,960 | ₩5,350 | ₩4,955 | ₩5,020 | +1.21% | 86.7만 |
|---|
| 2025.10.15 | ₩4,895 | ₩5,540 | ₩4,835 | ₩4,990 | +1.94% | 265.5만 |
|---|
| 2025.10.14 | ₩4,800 | ₩4,895 | ₩4,770 | ₩4,850 | +1.04% | 18.4만 |
|---|
| 2025.10.13 | ₩4,720 | ₩4,840 | ₩4,640 | ₩4,805 | +1.80% | 12.8만 |
|---|
| 2025.10.10 | ₩4,785 | ₩4,820 | ₩4,655 | ₩4,770 | -0.31% | 12.5만 |
|---|