시장 데이터를 불러오는 중
전체 종목
대창단조 과거 주가
015230.KS · KOSPI
주요 제품·사업: 자동차,중장비 부품(크랭크샤프트,트랙링크조립체,커넥팅로드,중장비롤러류),기어,동력전달장치,단조가공품,단조품 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
015230.KS · KOSPI
주요 제품·사업: 자동차,중장비 부품(크랭크샤프트,트랙링크조립체,커넥팅로드,중장비롤러류),기어,동력전달장치,단조가공품,단조품 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,510 | ₩6,590 | ₩6,430 | ₩6,550 | +0.61% | 2.9만 |
| 2026.10.07 | ₩6,520 | ₩6,570 | ₩6,420 | ₩6,500 | -0.31% | 3.8만 |
| 2026.10.06 | ₩6,540 | ₩6,600 | ₩6,450 | ₩6,500 | -0.61% | 6만 |
| 2026.10.02 | ₩6,460 | ₩6,570 | ₩6,420 | ₩6,540 | +1.24% | 2.5만 |
| 2026.10.01 | ₩6,450 | ₩6,500 | ₩6,360 | ₩6,450 | 0.00% | 3.3만 |
| 2026.09.30 | ₩6,330 | ₩6,470 | ₩6,330 | ₩6,430 | +1.58% | 4.2만 |
| 2026.09.29 | ₩6,460 | ₩6,480 | ₩6,230 | ₩6,310 | -2.32% | 6.7만 |
| 2026.09.28 | ₩6,590 | ₩6,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,470 |
| ₩6,500 |
| -1.37% |
| 3.7만 |
| 2026.09.23 | ₩6,780 | ₩6,800 | ₩6,560 | ₩6,590 | -2.80% | 5.8만 |
|---|
| 2026.09.22 | ₩6,790 | ₩6,850 | ₩6,750 | ₩6,830 | +0.59% | 4.3만 |
|---|
| 2026.09.21 | ₩6,810 | ₩6,820 | ₩6,680 | ₩6,780 | -0.44% | 4.9만 |
|---|
| 2026.09.18 | ₩6,810 | ₩6,840 | ₩6,720 | ₩6,740 | -1.03% | 4.9만 |
|---|
| 2026.09.17 | ₩6,760 | ₩6,810 | ₩6,700 | ₩6,790 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩6,770 | ₩6,850 | ₩6,660 | ₩6,780 | +0.15% | 5.1만 |
|---|
| 2026.09.15 | ₩6,720 | ₩6,860 | ₩6,680 | ₩6,750 | +0.45% | 9.6만 |
|---|
| 2026.09.14 | ₩6,680 | ₩6,940 | ₩6,670 | ₩6,750 | +1.05% | 12.1만 |
|---|
| 2026.09.11 | ₩6,690 | ₩6,740 | ₩6,570 | ₩6,620 | -1.05% | 4.1만 |
|---|
| 2026.09.10 | ₩6,870 | ₩6,880 | ₩6,610 | ₩6,690 | -2.62% | 5.7만 |
|---|
| 2026.09.09 | ₩6,690 | ₩6,980 | ₩6,690 | ₩6,870 | +2.69% | 14.5만 |
|---|
| 2026.09.08 | ₩6,450 | ₩6,750 | ₩6,450 | ₩6,690 | +3.72% | 10.9만 |
|---|
| 2026.09.07 | ₩6,530 | ₩6,570 | ₩6,470 | ₩6,570 | +0.61% | 5.5만 |
|---|
| 2026.09.04 | ₩6,500 | ₩6,670 | ₩6,450 | ₩6,520 | +0.31% | 9.4만 |
|---|
| 2026.09.03 | ₩6,080 | ₩6,630 | ₩6,080 | ₩6,500 | +6.91% | 26.9만 |
|---|
| 2026.09.02 | ₩6,240 | ₩6,240 | ₩6,060 | ₩6,130 | -1.76% | 2.4만 |
|---|
| 2026.09.01 | ₩6,260 | ₩6,260 | ₩6,090 | ₩6,240 | -0.32% | 3.6만 |
|---|
| 2026.08.31 | ₩6,360 | ₩6,380 | ₩6,190 | ₩6,260 | -1.57% | 4.7만 |
|---|
| 2026.08.28 | ₩6,330 | ₩6,390 | ₩6,260 | ₩6,360 | +0.47% | 2.8만 |
|---|
| 2026.08.27 | ₩6,290 | ₩6,420 | ₩6,260 | ₩6,300 | +0.16% | 3.9만 |
|---|
| 2026.08.26 | ₩6,250 | ₩6,360 | ₩6,210 | ₩6,290 | +0.64% | 5.1만 |
|---|
| 2026.08.25 | ₩6,100 | ₩6,240 | ₩6,000 | ₩6,210 | +1.80% | 6.2만 |
|---|
| 2026.08.24 | ₩6,130 | ₩6,130 | ₩6,000 | ₩6,110 | -0.33% | 3만 |
|---|
| 2026.08.21 | ₩6,160 | ₩6,310 | ₩5,970 | ₩6,070 | -1.46% | 5.5만 |
|---|
| 2026.08.20 | ₩6,350 | ₩6,450 | ₩6,190 | ₩6,200 | -2.36% | 24.7만 |
|---|
| 2026.08.19 | ₩6,320 | ₩6,480 | ₩6,150 | ₩6,450 | +2.06% | 13만 |
|---|
| 2026.08.18 | ₩6,200 | ₩6,460 | ₩6,160 | ₩6,350 | +2.42% | 11.3만 |
|---|
| 2026.08.14 | ₩5,840 | ₩6,640 | ₩5,840 | ₩6,200 | +6.16% | 54.2만 |
|---|
| 2026.08.13 | ₩5,950 | ₩5,960 | ₩5,810 | ₩5,820 | -2.18% | 3.3만 |
|---|
| 2026.08.12 | ₩5,950 | ₩6,000 | ₩5,910 | ₩5,950 | 0.00% | 1.8만 |
|---|
| 2026.08.11 | ₩5,870 | ₩6,020 | ₩5,850 | ₩5,980 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩5,920 | ₩5,970 | ₩5,810 | ₩5,920 | 0.00% | 3.2만 |
|---|
| 2026.08.07 | ₩5,950 | ₩5,950 | ₩5,800 | ₩5,920 | -0.50% | 3.6만 |
|---|
| 2026.08.06 | ₩5,840 | ₩5,950 | ₩5,820 | ₩5,890 | +0.86% | 3.5만 |
|---|
| 2026.08.05 | ₩5,750 | ₩5,930 | ₩5,750 | ₩5,910 | +2.78% | 4.5만 |
|---|
| 2026.08.04 | ₩5,580 | ₩5,730 | ₩5,580 | ₩5,730 | +2.69% | 2만 |
|---|
| 2026.08.03 | ₩5,570 | ₩5,730 | ₩5,520 | ₩5,580 | +0.18% | 1.8만 |
|---|
| 2026.07.31 | ₩5,510 | ₩5,700 | ₩5,490 | ₩5,690 | +3.27% | 2.5만 |
|---|
| 2026.07.30 | ₩5,440 | ₩5,530 | ₩5,360 | ₩5,470 | +0.55% | 3.8만 |
|---|
| 2026.07.29 | ₩5,500 | ₩5,580 | ₩5,170 | ₩5,450 | -0.91% | 6.8만 |
|---|
| 2026.07.28 | ₩5,600 | ₩5,660 | ₩5,440 | ₩5,510 | -1.61% | 5.6만 |
|---|
| 2026.07.27 | ₩5,780 | ₩5,840 | ₩5,620 | ₩5,760 | -0.35% | 1.6만 |
|---|
| 2026.07.24 | ₩5,690 | ₩5,840 | ₩5,690 | ₩5,780 | +1.58% | 2.1만 |
|---|
| 2026.07.23 | ₩5,610 | ₩5,800 | ₩5,600 | ₩5,730 | +2.14% | 2.6만 |
|---|
| 2026.07.22 | ₩5,660 | ₩5,730 | ₩5,600 | ₩5,620 | -0.71% | 3.3만 |
|---|
| 2026.07.21 | ₩5,500 | ₩5,710 | ₩5,470 | ₩5,650 | +2.73% | 4.6만 |
|---|
| 2026.07.20 | ₩5,740 | ₩5,750 | ₩5,540 | ₩5,540 | -3.48% | 2.9만 |
|---|
| 2026.07.16 | ₩5,770 | ₩5,840 | ₩5,710 | ₩5,790 | +0.35% | 1.2만 |
|---|
| 2026.07.15 | ₩5,880 | ₩5,910 | ₩5,770 | ₩5,790 | -1.53% | 2.8만 |
|---|
| 2026.07.14 | ₩5,880 | ₩5,900 | ₩5,730 | ₩5,890 | +0.17% | 4만 |
|---|
| 2026.07.13 | ₩5,970 | ₩6,050 | ₩5,700 | ₩5,880 | -1.51% | 5.3만 |
|---|
| 2026.07.10 | ₩5,690 | ₩6,070 | ₩5,690 | ₩5,970 | +4.92% | 4.5만 |
|---|
| 2026.07.09 | ₩5,930 | ₩6,000 | ₩5,690 | ₩5,690 | -4.05% | 4.6만 |
|---|
| 2026.07.08 | ₩6,080 | ₩6,090 | ₩5,860 | ₩5,950 | -2.14% | 4.9만 |
|---|
| 2026.07.07 | ₩6,160 | ₩6,290 | ₩5,890 | ₩6,080 | -1.30% | 10만 |
|---|
| 2026.07.06 | ₩6,000 | ₩6,360 | ₩5,980 | ₩6,140 | +2.33% | 7.5만 |
|---|
| 2026.07.03 | ₩5,910 | ₩6,030 | ₩5,860 | ₩6,000 | +1.52% | 2.8만 |
|---|
| 2026.07.02 | ₩5,850 | ₩6,150 | ₩5,790 | ₩5,940 | +1.54% | 5.1만 |
|---|
| 2026.07.01 | ₩5,630 | ₩5,890 | ₩5,590 | ₩5,850 | +3.91% | 2.6만 |
|---|
| 2026.06.30 | ₩5,840 | ₩5,900 | ₩5,580 | ₩5,620 | -3.77% | 3.4만 |
|---|
| 2026.06.29 | ₩5,390 | ₩5,790 | ₩5,390 | ₩5,790 | +7.42% | 2.3만 |
|---|
| 2026.06.26 | ₩5,720 | ₩5,720 | ₩5,370 | ₩5,420 | -5.24% | 8만 |
|---|
| 2026.06.25 | ₩5,890 | ₩5,900 | ₩5,580 | ₩5,630 | -4.41% | 9.5만 |
|---|
| 2026.06.24 | ₩5,650 | ₩5,790 | ₩5,610 | ₩5,790 | +2.48% | 9.9만 |
|---|
| 2026.06.23 | ₩5,990 | ₩5,990 | ₩5,680 | ₩5,680 | -5.18% | 6.2만 |
|---|
| 2026.06.22 | ₩5,870 | ₩6,020 | ₩5,760 | ₩6,000 | +2.21% | 6.1만 |
|---|
| 2026.06.19 | ₩6,080 | ₩6,150 | ₩5,820 | ₩5,870 | -3.45% | 4.7만 |
|---|
| 2026.06.18 | ₩6,210 | ₩6,390 | ₩6,080 | ₩6,080 | -2.09% | 6.4만 |
|---|
| 2026.06.17 | ₩6,300 | ₩6,390 | ₩6,230 | ₩6,320 | +0.32% | 4.9만 |
|---|
| 2026.06.16 | ₩6,250 | ₩6,350 | ₩6,130 | ₩6,250 | 0.00% | 5.4만 |
|---|
| 2026.06.15 | ₩6,410 | ₩6,550 | ₩6,160 | ₩6,250 | -2.50% | 6.9만 |
|---|
| 2026.06.12 | ₩6,160 | ₩6,320 | ₩6,150 | ₩6,150 | -0.16% | 3.2만 |
|---|
| 2026.06.11 | ₩6,060 | ₩6,100 | ₩5,960 | ₩6,020 | -0.66% | 1.9만 |
|---|
| 2026.06.10 | ₩6,060 | ₩6,140 | ₩5,890 | ₩6,050 | -0.17% | 1 |
|---|
| 2026.06.09 | ₩5,890 | ₩6,220 | ₩5,700 | ₩6,060 | +2.89% | 4.8만 |
|---|
| 2026.06.08 | ₩6,030 | ₩6,030 | ₩5,730 | ₩5,810 | -3.65% | 14.6만 |
|---|
| 2026.06.05 | ₩5,990 | ₩6,100 | ₩5,890 | ₩6,100 | +1.84% | 4.8만 |
|---|
| 2026.06.04 | ₩5,920 | ₩6,070 | ₩5,810 | ₩6,010 | +1.52% | 5.7만 |
|---|
| 2026.06.02 | ₩5,950 | ₩5,950 | ₩5,710 | ₩5,920 | -0.50% | 4.7만 |
|---|
| 2026.06.01 | ₩6,200 | ₩6,210 | ₩5,890 | ₩5,940 | -4.19% | 12.5만 |
|---|
| 2026.05.29 | ₩6,220 | ₩6,280 | ₩6,040 | ₩6,130 | -1.45% | 6.7만 |
|---|
| 2026.05.28 | ₩6,380 | ₩6,450 | ₩6,100 | ₩6,220 | -2.51% | 9.1만 |
|---|
| 2026.05.27 | ₩6,440 | ₩6,440 | ₩6,240 | ₩6,360 | -1.24% | 10.8만 |
|---|
| 2026.05.26 | ₩6,640 | ₩6,690 | ₩6,370 | ₩6,380 | -3.92% | 8만 |
|---|
| 2026.05.22 | ₩6,530 | ₩6,630 | ₩6,510 | ₩6,610 | +1.23% | 2.5만 |
|---|
| 2026.05.21 | ₩6,430 | ₩6,570 | ₩6,430 | ₩6,440 | +0.16% | 3.6만 |
|---|
| 2026.05.20 | ₩6,660 | ₩6,660 | ₩6,350 | ₩6,420 | -3.60% | 6.4만 |
|---|
| 2026.05.19 | ₩6,690 | ₩6,760 | ₩6,480 | ₩6,540 | -2.24% | 2.8만 |
|---|
| 2026.05.18 | ₩6,730 | ₩6,730 | ₩6,420 | ₩6,640 | -1.34% | 12.3만 |
|---|
| 2026.05.15 | ₩7,010 | ₩7,050 | ₩6,650 | ₩6,710 | -4.28% | 8.9만 |
|---|
| 2026.05.14 | ₩6,800 | ₩7,260 | ₩6,710 | ₩6,960 | +2.35% | 8.4만 |
|---|
| 2026.05.13 | ₩6,840 | ₩6,840 | ₩6,680 | ₩6,750 | -1.32% | 10.2만 |
|---|
| 2026.05.12 | ₩7,010 | ₩7,080 | ₩6,780 | ₩6,840 | -2.43% | 12.4만 |
|---|
| 2026.05.11 | ₩7,270 | ₩7,270 | ₩6,830 | ₩7,040 | -3.16% | 22.7만 |
|---|
| 2026.05.08 | ₩7,320 | ₩7,330 | ₩7,130 | ₩7,190 | -1.78% | 10.7만 |
|---|
| 2026.05.07 | ₩7,210 | ₩7,490 | ₩7,140 | ₩7,320 | +1.53% | 23.2만 |
|---|
| 2026.05.06 | ₩7,340 | ₩7,360 | ₩7,100 | ₩7,160 | -2.45% | 17.3만 |
|---|
| 2026.05.04 | ₩7,200 | ₩7,330 | ₩7,170 | ₩7,300 | +1.39% | 19.6만 |
|---|
| 2026.04.30 | ₩7,020 | ₩7,200 | ₩6,960 | ₩7,090 | +1.00% | 19.7만 |
|---|
| 2026.04.29 | ₩6,930 | ₩7,000 | ₩6,850 | ₩7,000 | +1.01% | 7.3만 |
|---|
| 2026.04.28 | ₩7,010 | ₩7,050 | ₩6,910 | ₩6,920 | -1.28% | 10.5만 |
|---|
| 2026.04.27 | ₩7,060 | ₩7,060 | ₩6,920 | ₩6,960 | -1.42% | 7.9만 |
|---|
| 2026.04.24 | ₩6,930 | ₩7,070 | ₩6,930 | ₩7,010 | +1.15% | 9.8만 |
|---|
| 2026.04.23 | ₩6,970 | ₩6,980 | ₩6,790 | ₩6,930 | -0.57% | 9.6만 |
|---|
| 2026.04.22 | ₩6,980 | ₩6,980 | ₩6,790 | ₩6,920 | -0.86% | 11.2만 |
|---|
| 2026.04.21 | ₩6,980 | ₩7,020 | ₩6,900 | ₩6,980 | 0.00% | 12.7만 |
|---|
| 2026.04.20 | ₩7,030 | ₩7,030 | ₩6,910 | ₩6,980 | -0.71% | 8.4만 |
|---|
| 2026.04.17 | ₩7,030 | ₩7,050 | ₩6,905 | ₩7,030 | 0.00% | 7.2만 |
|---|
| 2026.04.16 | ₩7,010 | ₩7,040 | ₩6,940 | ₩6,980 | -0.43% | 7.4만 |
|---|
| 2026.04.15 | ₩7,070 | ₩7,110 | ₩6,930 | ₩6,970 | -1.41% | 17.4만 |
|---|
| 2026.04.14 | ₩7,000 | ₩7,040 | ₩6,830 | ₩7,000 | 0.00% | 17.5만 |
|---|
| 2026.04.13 | ₩6,860 | ₩6,950 | ₩6,780 | ₩6,910 | +0.73% | 7.5만 |
|---|
| 2026.04.10 | ₩6,960 | ₩7,050 | ₩6,870 | ₩6,930 | -0.43% | 11.5만 |
|---|
| 2026.04.09 | ₩6,950 | ₩7,090 | ₩6,760 | ₩6,900 | -0.72% | 17.6만 |
|---|
| 2026.04.08 | ₩6,830 | ₩7,040 | ₩6,750 | ₩6,950 | +1.76% | 21.4만 |
|---|
| 2026.04.07 | ₩6,840 | ₩6,840 | ₩6,600 | ₩6,690 | -2.19% | 9.5만 |
|---|
| 2026.04.06 | ₩6,780 | ₩6,820 | ₩6,650 | ₩6,780 | 0.00% | 12.8만 |
|---|
| 2026.04.03 | ₩6,780 | ₩6,780 | ₩6,560 | ₩6,730 | -0.74% | 25.5만 |
|---|
| 2026.04.02 | ₩6,890 | ₩6,950 | ₩6,500 | ₩6,650 | -3.48% | 14.7만 |
|---|
| 2026.04.01 | ₩6,690 | ₩6,900 | ₩6,680 | ₩6,880 | +2.84% | 10.1만 |
|---|
| 2026.03.31 | ₩6,700 | ₩6,770 | ₩6,500 | ₩6,500 | -2.99% | 6.9만 |
|---|
| 2026.03.30 | ₩6,530 | ₩6,810 | ₩6,410 | ₩6,740 | +3.22% | 15.7만 |
|---|
| 2026.03.27 | ₩6,570 | ₩6,790 | ₩6,500 | ₩6,790 | +3.35% | 5.5만 |
|---|
| 2026.03.26 | ₩6,750 | ₩6,750 | ₩6,550 | ₩6,620 | -1.93% | 7.1만 |
|---|
| 2026.03.25 | ₩6,540 | ₩6,760 | ₩6,540 | ₩6,760 | +3.36% | 11.2만 |
|---|
| 2026.03.24 | ₩6,720 | ₩6,720 | ₩6,360 | ₩6,500 | -3.27% | 9.4만 |
|---|
| 2026.03.23 | ₩6,670 | ₩7,100 | ₩6,390 | ₩6,510 | -2.40% | 19.1만 |
|---|
| 2026.03.20 | ₩6,470 | ₩6,780 | ₩6,470 | ₩6,680 | +3.25% | 9.7만 |
|---|
| 2026.03.19 | ₩6,350 | ₩6,600 | ₩6,260 | ₩6,460 | +1.73% | 7.3만 |
|---|
| 2026.03.18 | ₩6,350 | ₩6,500 | ₩6,350 | ₩6,380 | +0.47% | 4.3만 |
|---|
| 2026.03.17 | ₩6,310 | ₩6,540 | ₩6,180 | ₩6,350 | +0.63% | 10.7만 |
|---|
| 2026.03.16 | ₩6,400 | ₩6,430 | ₩6,230 | ₩6,290 | -1.72% | 4.5만 |
|---|
| 2026.03.13 | ₩6,360 | ₩6,510 | ₩6,290 | ₩6,400 | +0.63% | 7.2만 |
|---|
| 2026.03.12 | ₩6,330 | ₩6,470 | ₩6,310 | ₩6,380 | +0.79% | 4.2만 |
|---|
| 2026.03.11 | ₩6,230 | ₩6,440 | ₩6,220 | ₩6,330 | +1.61% | 5.2만 |
|---|
| 2026.03.10 | ₩6,150 | ₩6,270 | ₩6,090 | ₩6,250 | +1.63% | 4.3만 |
|---|
| 2026.03.09 | ₩6,090 | ₩6,110 | ₩5,910 | ₩6,000 | -1.48% | 6.3만 |
|---|
| 2026.03.06 | ₩6,350 | ₩6,350 | ₩5,970 | ₩6,220 | -2.05% | 6.1만 |
|---|
| 2026.03.05 | ₩6,190 | ₩6,390 | ₩6,190 | ₩6,380 | +3.07% | 10.2만 |
|---|
| 2026.03.04 | ₩6,640 | ₩6,640 | ₩5,840 | ₩6,010 | -9.49% | 24.3만 |
|---|
| 2026.03.03 | ₩6,790 | ₩6,870 | ₩6,510 | ₩6,680 | -1.62% | 15.5만 |
|---|
| 2026.02.27 | ₩6,800 | ₩7,010 | ₩6,750 | ₩6,800 | 0.00% | 13.4만 |
|---|
| 2026.02.26 | ₩7,020 | ₩7,150 | ₩6,830 | ₩6,840 | -2.56% | 13.2만 |
|---|
| 2026.02.25 | ₩7,250 | ₩7,260 | ₩7,010 | ₩7,010 | -3.31% | 10.9만 |
|---|
| 2026.02.24 | ₩7,060 | ₩7,260 | ₩6,860 | ₩7,150 | +1.27% | 16.5만 |
|---|
| 2026.02.23 | ₩6,940 | ₩7,100 | ₩6,890 | ₩7,060 | +1.73% | 12.2만 |
|---|
| 2026.02.20 | ₩6,880 | ₩6,990 | ₩6,850 | ₩6,870 | -0.15% | 10.8만 |
|---|
| 2026.02.19 | ₩6,880 | ₩6,930 | ₩6,760 | ₩6,880 | 0.00% | 14.7만 |
|---|
| 2026.02.13 | ₩7,010 | ₩7,030 | ₩6,820 | ₩6,880 | -1.85% | 11.1만 |
|---|
| 2026.02.12 | ₩6,890 | ₩7,110 | ₩6,820 | ₩7,040 | +2.18% | 25.4만 |
|---|
| 2026.02.11 | ₩6,820 | ₩6,910 | ₩6,720 | ₩6,800 | -0.29% | 7.4만 |
|---|
| 2026.02.10 | ₩6,550 | ₩6,850 | ₩6,520 | ₩6,820 | +4.12% | 12.2만 |
|---|
| 2026.02.09 | ₩6,650 | ₩6,720 | ₩6,520 | ₩6,590 | -0.90% | 7.1만 |
|---|
| 2026.02.06 | ₩6,720 | ₩6,720 | ₩6,360 | ₩6,630 | -1.34% | 13.5만 |
|---|
| 2026.02.05 | ₩6,870 | ₩6,890 | ₩6,710 | ₩6,850 | -0.29% | 10.3만 |
|---|
| 2026.02.04 | ₩7,010 | ₩7,100 | ₩6,750 | ₩6,870 | -2.00% | 22.9만 |
|---|
| 2026.02.03 | ₩6,700 | ₩7,300 | ₩6,640 | ₩7,120 | +6.27% | 52.2만 |
|---|
| 2026.02.02 | ₩6,690 | ₩6,760 | ₩6,500 | ₩6,610 | -1.20% | 10.3만 |
|---|
| 2026.01.30 | ₩6,780 | ₩6,810 | ₩6,370 | ₩6,700 | -1.18% | 10.3만 |
|---|
| 2026.01.29 | ₩6,450 | ₩6,780 | ₩6,440 | ₩6,760 | +4.81% | 17.9만 |
|---|
| 2026.01.28 | ₩6,420 | ₩6,470 | ₩6,320 | ₩6,430 | +0.16% | 41.5만 |
|---|
| 2026.01.27 | ₩6,540 | ₩6,580 | ₩6,370 | ₩6,420 | -1.83% | 9.9만 |
|---|
| 2026.01.26 | ₩6,530 | ₩6,650 | ₩6,450 | ₩6,540 | +0.15% | 6.8만 |
|---|
| 2026.01.23 | ₩6,420 | ₩6,650 | ₩6,410 | ₩6,530 | +1.71% | 9.4만 |
|---|
| 2026.01.22 | ₩6,250 | ₩6,420 | ₩6,220 | ₩6,420 | +2.72% | 8만 |
|---|
| 2026.01.21 | ₩6,170 | ₩6,250 | ₩6,120 | ₩6,240 | +1.13% | 7.5만 |
|---|
| 2026.01.20 | ₩6,270 | ₩6,460 | ₩6,180 | ₩6,270 | 0.00% | 10.6만 |
|---|
| 2026.01.19 | ₩6,320 | ₩6,390 | ₩6,280 | ₩6,320 | 0.00% | 3.6만 |
|---|
| 2026.01.16 | ₩6,370 | ₩6,410 | ₩6,290 | ₩6,320 | -0.78% | 3.6만 |
|---|
| 2026.01.15 | ₩6,400 | ₩6,440 | ₩6,250 | ₩6,370 | -0.47% | 7.1만 |
|---|
| 2026.01.14 | ₩6,360 | ₩6,440 | ₩6,270 | ₩6,400 | +0.63% | 5만 |
|---|
| 2026.01.13 | ₩6,460 | ₩6,560 | ₩6,300 | ₩6,360 | -1.55% | 8.3만 |
|---|
| 2026.01.12 | ₩6,260 | ₩6,550 | ₩6,260 | ₩6,530 | +4.31% | 10.6만 |
|---|
| 2026.01.09 | ₩6,200 | ₩6,340 | ₩6,200 | ₩6,240 | +0.65% | 4.4만 |
|---|
| 2026.01.08 | ₩6,350 | ₩6,390 | ₩6,180 | ₩6,180 | -2.68% | 8.8만 |
|---|
| 2026.01.07 | ₩6,210 | ₩6,380 | ₩6,070 | ₩6,350 | +2.25% | 16.2만 |
|---|
| 2026.01.06 | ₩6,150 | ₩6,290 | ₩6,150 | ₩6,150 | 0.00% | 4.1만 |
|---|
| 2026.01.05 | ₩6,140 | ₩6,220 | ₩6,130 | ₩6,200 | +0.98% | 5.4만 |
|---|
| 2026.01.02 | ₩6,310 | ₩6,350 | ₩6,110 | ₩6,140 | -2.69% | 7.2만 |
|---|
| 2025.12.30 | ₩6,470 | ₩6,470 | ₩6,260 | ₩6,310 | -2.47% | 6.8만 |
|---|
| 2025.12.29 | ₩6,400 | ₩6,540 | ₩6,280 | ₩6,480 | +1.25% | 10.5만 |
|---|
| 2025.12.26 | ₩6,330 | ₩6,380 | ₩6,260 | ₩6,340 | +0.16% | 3.6만 |
|---|
| 2025.12.24 | ₩6,350 | ₩6,390 | ₩6,330 | ₩6,340 | -0.16% | 1.2만 |
|---|
| 2025.12.23 | ₩6,580 | ₩6,580 | ₩6,340 | ₩6,350 | -3.50% | 3.3만 |
|---|
| 2025.12.22 | ₩6,580 | ₩6,580 | ₩6,460 | ₩6,470 | -1.67% | 2.7만 |
|---|
| 2025.12.19 | ₩6,570 | ₩6,590 | ₩6,420 | ₩6,520 | -0.76% | 3.6만 |
|---|
| 2025.12.18 | ₩6,610 | ₩6,610 | ₩6,470 | ₩6,490 | -1.82% | 4.9만 |
|---|
| 2025.12.17 | ₩6,610 | ₩6,690 | ₩6,550 | ₩6,680 | +1.06% | 4.3만 |
|---|
| 2025.12.16 | ₩6,640 | ₩6,760 | ₩6,510 | ₩6,600 | -0.60% | 5.9만 |
|---|
| 2025.12.15 | ₩6,520 | ₩6,760 | ₩6,520 | ₩6,760 | +3.68% | 4.2만 |
|---|
| 2025.12.12 | ₩6,520 | ₩6,720 | ₩6,490 | ₩6,720 | +3.07% | 12.2만 |
|---|
| 2025.12.11 | ₩6,430 | ₩6,580 | ₩6,395 | ₩6,470 | +0.62% | 8.4만 |
|---|
| 2025.12.10 | ₩6,420 | ₩6,430 | ₩6,320 | ₩6,390 | -0.47% | 4만 |
|---|
| 2025.12.09 | ₩6,390 | ₩6,440 | ₩6,310 | ₩6,420 | +0.47% | 2.9만 |
|---|
| 2025.12.08 | ₩6,330 | ₩6,410 | ₩6,270 | ₩6,380 | +0.79% | 4.4만 |
|---|
| 2025.12.05 | ₩6,220 | ₩6,360 | ₩6,200 | ₩6,320 | +1.61% | 5.6만 |
|---|
| 2025.12.04 | ₩6,300 | ₩6,300 | ₩6,090 | ₩6,270 | -0.48% | 6.7만 |
|---|
| 2025.12.03 | ₩6,190 | ₩6,310 | ₩6,110 | ₩6,240 | +0.81% | 15.4만 |
|---|
| 2025.12.02 | ₩6,180 | ₩6,180 | ₩6,070 | ₩6,170 | -0.16% | 5.7만 |
|---|
| 2025.12.01 | ₩6,320 | ₩6,320 | ₩6,090 | ₩6,090 | -3.64% | 9.8만 |
|---|
| 2025.11.28 | ₩6,280 | ₩6,280 | ₩6,180 | ₩6,220 | -0.96% | 4.8만 |
|---|
| 2025.11.27 | ₩6,440 | ₩6,440 | ₩6,210 | ₩6,230 | -3.26% | 9.9만 |
|---|
| 2025.11.26 | ₩6,510 | ₩6,550 | ₩6,360 | ₩6,440 | -1.08% | 8.3만 |
|---|
| 2025.11.25 | ₩6,650 | ₩6,650 | ₩6,410 | ₩6,410 | -3.61% | 7.8만 |
|---|
| 2025.11.24 | ₩6,420 | ₩6,630 | ₩6,350 | ₩6,590 | +2.65% | 14.1만 |
|---|
| 2025.11.21 | ₩6,300 | ₩6,470 | ₩6,260 | ₩6,350 | +0.79% | 6.5만 |
|---|
| 2025.11.20 | ₩6,400 | ₩6,500 | ₩6,320 | ₩6,440 | +0.63% | 2.4만 |
|---|
| 2025.11.19 | ₩6,400 | ₩6,530 | ₩6,260 | ₩6,280 | -1.88% | 5.5만 |
|---|
| 2025.11.18 | ₩6,760 | ₩6,760 | ₩6,410 | ₩6,420 | -5.03% | 11.7만 |
|---|
| 2025.11.17 | ₩6,450 | ₩6,860 | ₩6,360 | ₩6,820 | +5.74% | 14.8만 |
|---|
| 2025.11.14 | ₩6,600 | ₩6,690 | ₩6,440 | ₩6,440 | -2.42% | 6.9만 |
|---|
| 2025.11.13 | ₩6,520 | ₩6,840 | ₩6,460 | ₩6,650 | +1.99% | 9.3만 |
|---|
| 2025.11.12 | ₩6,470 | ₩6,590 | ₩6,350 | ₩6,500 | +0.46% | 5.2만 |
|---|
| 2025.11.11 | ₩6,400 | ₩6,470 | ₩6,310 | ₩6,440 | +0.63% | 9.5만 |
|---|
| 2025.11.10 | ₩6,310 | ₩6,440 | ₩6,300 | ₩6,390 | +1.27% | 2.7만 |
|---|
| 2025.11.07 | ₩6,310 | ₩6,370 | ₩6,200 | ₩6,310 | 0.00% | 6.5만 |
|---|
| 2025.11.06 | ₩6,470 | ₩6,470 | ₩6,250 | ₩6,420 | -0.77% | 9.9만 |
|---|
| 2025.11.05 | ₩6,400 | ₩6,470 | ₩6,100 | ₩6,410 | +0.16% | 16.1만 |
|---|
| 2025.11.04 | ₩6,670 | ₩6,670 | ₩6,440 | ₩6,480 | -2.85% | 9.5만 |
|---|
| 2025.11.03 | ₩6,610 | ₩6,790 | ₩6,500 | ₩6,570 | -0.61% | 13.4만 |
|---|
| 2025.10.31 | ₩6,780 | ₩6,890 | ₩6,580 | ₩6,680 | -1.47% | 15.3만 |
|---|
| 2025.10.30 | ₩7,020 | ₩7,040 | ₩6,810 | ₩6,840 | -2.56% | 10.9만 |
|---|
| 2025.10.29 | ₩6,860 | ₩7,040 | ₩6,760 | ₩6,970 | +1.60% | 16.3만 |
|---|
| 2025.10.28 | ₩6,870 | ₩6,870 | ₩6,730 | ₩6,860 | -0.15% | 8.7만 |
|---|
| 2025.10.27 | ₩6,890 | ₩6,940 | ₩6,750 | ₩6,870 | -0.29% | 19.1만 |
|---|
| 2025.10.24 | ₩6,960 | ₩7,000 | ₩6,750 | ₩6,880 | -1.15% | 20.2만 |
|---|
| 2025.10.23 | ₩6,650 | ₩7,080 | ₩6,520 | ₩6,960 | +4.66% | 43.2만 |
|---|
| 2025.10.22 | ₩6,330 | ₩6,730 | ₩6,270 | ₩6,650 | +5.06% | 23.8만 |
|---|
| 2025.10.21 | ₩6,350 | ₩6,520 | ₩6,330 | ₩6,330 | -0.31% | 12.8만 |
|---|
| 2025.10.20 | ₩6,320 | ₩6,500 | ₩6,140 | ₩6,330 | +0.16% | 7.4만 |
|---|
| 2025.10.17 | ₩6,300 | ₩6,510 | ₩6,290 | ₩6,320 | +0.32% | 20.3만 |
|---|
| 2025.10.16 | ₩6,240 | ₩6,360 | ₩6,200 | ₩6,270 | +0.48% | 9만 |
|---|
| 2025.10.15 | ₩5,910 | ₩6,240 | ₩5,910 | ₩6,230 | +5.41% | 11.6만 |
|---|
| 2025.10.14 | ₩6,080 | ₩6,080 | ₩5,850 | ₩5,910 | -2.80% | 7.7만 |
|---|
| 2025.10.13 | ₩5,960 | ₩6,060 | ₩5,820 | ₩6,020 | +1.01% | 7.3만 |
|---|
| 2025.10.10 | ₩5,970 | ₩6,100 | ₩5,860 | ₩6,020 | +0.84% | 10.5만 |
|---|