시장 데이터를 불러오는 중
전체 종목
KG스틸 과거 주가
016380.KS · KOSPI
주요 제품·사업: 철강재(냉연강판,아연도강판,칼라강판,석도강판,선재류,강관,형강,봉강),비철금속 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016380.KS · KOSPI
주요 제품·사업: 철강재(냉연강판,아연도강판,칼라강판,석도강판,선재류,강관,형강,봉강),비철금속 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,650 | ₩5,650 | ₩5,500 | ₩5,510 | -2.48% | 19.4만 |
| 2026.10.07 | ₩5,720 | ₩5,720 | ₩5,590 | ₩5,600 | -2.10% | 25.9만 |
| 2026.10.06 | ₩5,750 | ₩5,790 | ₩5,690 | ₩5,720 | -0.52% | 23.1만 |
| 2026.10.02 | ₩5,640 | ₩5,750 | ₩5,550 | ₩5,750 | +1.95% | 44.7만 |
| 2026.10.01 | ₩5,820 | ₩6,070 | ₩5,600 | ₩5,650 | -2.92% | 133.4만 |
| 2026.09.30 | ₩5,610 | ₩5,680 | ₩5,570 | ₩5,610 | 0.00% | 13.1만 |
| 2026.09.29 | ₩5,620 | ₩5,680 | ₩5,500 | ₩5,610 | -0.18% | 14.6만 |
| 2026.09.28 | ₩5,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,510 |
| ₩5,680 |
| +2.34% |
| 23만 |
| 2026.09.23 | ₩5,620 | ₩5,630 | ₩5,480 | ₩5,550 | -1.25% | 17.5만 |
|---|
| 2026.09.22 | ₩5,640 | ₩5,680 | ₩5,580 | ₩5,610 | -0.53% | 13만 |
|---|
| 2026.09.21 | ₩5,730 | ₩5,750 | ₩5,620 | ₩5,640 | -1.57% | 16.6만 |
|---|
| 2026.09.18 | ₩5,730 | ₩5,790 | ₩5,690 | ₩5,740 | +0.17% | 20.8만 |
|---|
| 2026.09.17 | ₩5,620 | ₩5,790 | ₩5,610 | ₩5,650 | +0.53% | 30.2만 |
|---|
| 2026.09.16 | ₩5,600 | ₩5,650 | ₩5,510 | ₩5,610 | +0.18% | 11.2만 |
|---|
| 2026.09.15 | ₩5,560 | ₩5,710 | ₩5,530 | ₩5,580 | +0.36% | 20.5만 |
|---|
| 2026.09.14 | ₩5,590 | ₩5,610 | ₩5,540 | ₩5,550 | -0.72% | 9.2만 |
|---|
| 2026.09.11 | ₩5,570 | ₩5,670 | ₩5,530 | ₩5,590 | +0.36% | 22.2만 |
|---|
| 2026.09.10 | ₩5,570 | ₩5,680 | ₩5,460 | ₩5,650 | +1.44% | 25.9만 |
|---|
| 2026.09.09 | ₩5,650 | ₩5,650 | ₩5,490 | ₩5,570 | -1.42% | 16.7만 |
|---|
| 2026.09.08 | ₩5,670 | ₩5,720 | ₩5,580 | ₩5,650 | -0.35% | 11.3만 |
|---|
| 2026.09.07 | ₩5,580 | ₩5,680 | ₩5,520 | ₩5,650 | +1.25% | 12.3만 |
|---|
| 2026.09.04 | ₩5,650 | ₩5,720 | ₩5,550 | ₩5,590 | -1.06% | 14.6만 |
|---|
| 2026.09.03 | ₩5,480 | ₩5,700 | ₩5,460 | ₩5,590 | +2.01% | 23.6만 |
|---|
| 2026.09.02 | ₩5,460 | ₩5,600 | ₩5,420 | ₩5,440 | -0.37% | 14.2만 |
|---|
| 2026.09.01 | ₩5,580 | ₩5,600 | ₩5,480 | ₩5,520 | -1.08% | 13.1만 |
|---|
| 2026.08.31 | ₩5,570 | ₩5,610 | ₩5,500 | ₩5,560 | -0.18% | 10.6만 |
|---|
| 2026.08.28 | ₩5,600 | ₩5,700 | ₩5,510 | ₩5,620 | +0.36% | 15.1만 |
|---|
| 2026.08.27 | ₩5,650 | ₩5,790 | ₩5,570 | ₩5,600 | -0.88% | 14만 |
|---|
| 2026.08.26 | ₩5,710 | ₩5,740 | ₩5,570 | ₩5,650 | -1.05% | 14.8만 |
|---|
| 2026.08.25 | ₩5,490 | ₩5,700 | ₩5,390 | ₩5,700 | +3.83% | 27.9만 |
|---|
| 2026.08.24 | ₩5,340 | ₩5,500 | ₩5,270 | ₩5,440 | +1.87% | 18.7만 |
|---|
| 2026.08.21 | ₩5,420 | ₩5,420 | ₩5,230 | ₩5,290 | -2.40% | 31.6만 |
|---|
| 2026.08.20 | ₩5,400 | ₩5,500 | ₩5,350 | ₩5,440 | +0.74% | 23.2만 |
|---|
| 2026.08.19 | ₩5,370 | ₩5,450 | ₩5,280 | ₩5,390 | +0.37% | 21.8만 |
|---|
| 2026.08.18 | ₩5,670 | ₩5,690 | ₩5,380 | ₩5,410 | -4.59% | 50.6만 |
|---|
| 2026.08.14 | ₩5,620 | ₩6,000 | ₩5,600 | ₩5,690 | +1.25% | 22.1만 |
|---|
| 2026.08.13 | ₩5,770 | ₩5,830 | ₩5,610 | ₩5,640 | -2.25% | 23.3만 |
|---|
| 2026.08.12 | ₩5,800 | ₩5,840 | ₩5,630 | ₩5,770 | -0.52% | 34.1만 |
|---|
| 2026.08.11 | ₩5,900 | ₩5,960 | ₩5,780 | ₩5,800 | -1.69% | 16.1만 |
|---|
| 2026.08.10 | ₩5,860 | ₩6,000 | ₩5,760 | ₩5,890 | +0.51% | 25.2만 |
|---|
| 2026.08.07 | ₩5,670 | ₩5,940 | ₩5,650 | ₩5,860 | +3.35% | 43.9만 |
|---|
| 2026.08.06 | ₩5,600 | ₩5,710 | ₩5,560 | ₩5,660 | +1.07% | 21.1만 |
|---|
| 2026.08.05 | ₩5,580 | ₩5,730 | ₩5,580 | ₩5,650 | +1.25% | 26.6만 |
|---|
| 2026.08.04 | ₩5,520 | ₩5,630 | ₩5,470 | ₩5,580 | +1.09% | 28.6만 |
|---|
| 2026.08.03 | ₩5,430 | ₩5,590 | ₩5,340 | ₩5,520 | +1.66% | 36만 |
|---|
| 2026.07.31 | ₩5,380 | ₩5,470 | ₩5,300 | ₩5,440 | +1.12% | 36.9만 |
|---|
| 2026.07.30 | ₩4,900 | ₩5,400 | ₩4,900 | ₩5,380 | +9.80% | 62.9만 |
|---|
| 2026.07.29 | ₩5,060 | ₩5,140 | ₩4,825 | ₩4,990 | -1.38% | 74.8만 |
|---|
| 2026.07.28 | ₩5,100 | ₩5,190 | ₩5,030 | ₩5,060 | -0.78% | 28.4만 |
|---|
| 2026.07.27 | ₩5,190 | ₩5,300 | ₩5,150 | ₩5,190 | 0.00% | 14.1만 |
|---|
| 2026.07.24 | ₩5,190 | ₩5,320 | ₩5,120 | ₩5,160 | -0.58% | 21.3만 |
|---|
| 2026.07.23 | ₩5,090 | ₩5,260 | ₩5,090 | ₩5,230 | +2.75% | 24.8만 |
|---|
| 2026.07.22 | ₩5,150 | ₩5,220 | ₩5,050 | ₩5,070 | -1.55% | 24만 |
|---|
| 2026.07.21 | ₩5,080 | ₩5,120 | ₩5,030 | ₩5,070 | -0.20% | 18.9만 |
|---|
| 2026.07.20 | ₩5,070 | ₩5,140 | ₩5,000 | ₩5,070 | 0.00% | 24.8만 |
|---|
| 2026.07.16 | ₩5,100 | ₩5,180 | ₩5,030 | ₩5,110 | +0.20% | 21.2만 |
|---|
| 2026.07.15 | ₩5,090 | ₩5,210 | ₩5,090 | ₩5,100 | +0.20% | 17.8만 |
|---|
| 2026.07.14 | ₩5,070 | ₩5,100 | ₩4,990 | ₩5,070 | 0.00% | 36.2만 |
|---|
| 2026.07.13 | ₩5,160 | ₩5,280 | ₩5,050 | ₩5,070 | -1.74% | 25.2만 |
|---|
| 2026.07.10 | ₩5,090 | ₩5,270 | ₩5,090 | ₩5,200 | +2.16% | 20.4만 |
|---|
| 2026.07.09 | ₩5,170 | ₩5,220 | ₩5,030 | ₩5,060 | -2.13% | 27.7만 |
|---|
| 2026.07.08 | ₩5,230 | ₩5,340 | ₩5,120 | ₩5,170 | -1.15% | 27.9만 |
|---|
| 2026.07.07 | ₩5,210 | ₩5,360 | ₩5,140 | ₩5,280 | +1.34% | 30.5만 |
|---|
| 2026.07.06 | ₩5,340 | ₩5,360 | ₩5,210 | ₩5,240 | -1.87% | 17.3만 |
|---|
| 2026.07.03 | ₩5,370 | ₩5,420 | ₩5,250 | ₩5,330 | -0.74% | 29.2만 |
|---|
| 2026.07.02 | ₩5,180 | ₩5,450 | ₩5,110 | ₩5,300 | +2.32% | 37.8만 |
|---|
| 2026.07.01 | ₩5,290 | ₩5,360 | ₩5,190 | ₩5,220 | -1.32% | 27.2만 |
|---|
| 2026.06.30 | ₩5,350 | ₩5,360 | ₩5,220 | ₩5,250 | -1.87% | 26.9만 |
|---|
| 2026.06.29 | ₩5,020 | ₩5,420 | ₩5,010 | ₩5,380 | +7.17% | 45.8만 |
|---|
| 2026.06.26 | ₩5,210 | ₩5,270 | ₩4,950 | ₩5,050 | -3.07% | 65만 |
|---|
| 2026.06.25 | ₩5,270 | ₩5,360 | ₩5,160 | ₩5,210 | -1.14% | 27.8만 |
|---|
| 2026.06.24 | ₩5,190 | ₩5,310 | ₩5,110 | ₩5,270 | +1.54% | 40.9만 |
|---|
| 2026.06.23 | ₩5,410 | ₩5,430 | ₩5,160 | ₩5,190 | -4.07% | 44.1만 |
|---|
| 2026.06.22 | ₩5,420 | ₩5,540 | ₩5,350 | ₩5,420 | 0.00% | 33.3만 |
|---|
| 2026.06.19 | ₩5,610 | ₩5,680 | ₩5,430 | ₩5,540 | -1.25% | 34.4만 |
|---|
| 2026.06.18 | ₩5,850 | ₩5,860 | ₩5,580 | ₩5,610 | -4.10% | 33.4만 |
|---|
| 2026.06.17 | ₩6,220 | ₩6,370 | ₩5,810 | ₩5,850 | -5.95% | 61.5만 |
|---|
| 2026.06.16 | ₩6,220 | ₩6,240 | ₩6,030 | ₩6,110 | -1.77% | 33.9만 |
|---|
| 2026.06.15 | ₩6,200 | ₩6,360 | ₩5,990 | ₩6,220 | +0.32% | 66.3만 |
|---|
| 2026.06.12 | ₩5,980 | ₩6,390 | ₩5,860 | ₩6,120 | +2.34% | 76.1만 |
|---|
| 2026.06.11 | ₩5,680 | ₩5,880 | ₩5,540 | ₩5,820 | +2.46% | 43.3만 |
|---|
| 2026.06.10 | ₩5,440 | ₩5,740 | ₩5,330 | ₩5,710 | +4.96% | 424 |
|---|
| 2026.06.09 | ₩5,150 | ₩5,440 | ₩5,150 | ₩5,370 | +4.27% | 32.9만 |
|---|
| 2026.06.08 | ₩5,230 | ₩5,290 | ₩5,080 | ₩5,100 | -2.49% | 49.9만 |
|---|
| 2026.06.05 | ₩5,400 | ₩5,580 | ₩5,260 | ₩5,340 | -1.11% | 40.1만 |
|---|
| 2026.06.04 | ₩5,470 | ₩5,500 | ₩5,370 | ₩5,380 | -1.65% | 46.7만 |
|---|
| 2026.06.02 | ₩5,580 | ₩5,620 | ₩5,340 | ₩5,470 | -1.97% | 67만 |
|---|
| 2026.06.01 | ₩5,930 | ₩5,930 | ₩5,600 | ₩5,610 | -5.40% | 58.2만 |
|---|
| 2026.05.29 | ₩6,170 | ₩6,240 | ₩5,870 | ₩5,930 | -3.89% | 48.6만 |
|---|
| 2026.05.28 | ₩6,460 | ₩6,510 | ₩5,990 | ₩6,110 | -5.42% | 69.3만 |
|---|
| 2026.05.27 | ₩6,860 | ₩6,870 | ₩6,430 | ₩6,450 | -5.98% | 62.2만 |
|---|
| 2026.05.26 | ₩6,790 | ₩6,910 | ₩6,590 | ₩6,850 | +0.88% | 55.7만 |
|---|
| 2026.05.22 | ₩6,810 | ₩6,940 | ₩6,740 | ₩6,760 | -0.73% | 35만 |
|---|
| 2026.05.21 | ₩6,690 | ₩6,980 | ₩6,670 | ₩6,750 | +0.90% | 52.9만 |
|---|
| 2026.05.20 | ₩7,030 | ₩7,030 | ₩6,440 | ₩6,570 | -6.54% | 90.4만 |
|---|
| 2026.05.19 | ₩6,940 | ₩7,260 | ₩6,620 | ₩7,030 | +1.30% | 139.1만 |
|---|
| 2026.05.18 | ₩7,500 | ₩7,510 | ₩6,870 | ₩6,950 | -7.33% | 112.9만 |
|---|
| 2026.05.15 | ₩7,210 | ₩7,900 | ₩6,840 | ₩7,490 | +3.88% | 462.5만 |
|---|
| 2026.05.14 | ₩6,540 | ₩7,310 | ₩6,500 | ₩7,200 | +10.09% | 139.1만 |
|---|
| 2026.05.13 | ₩6,680 | ₩6,680 | ₩6,400 | ₩6,540 | -2.10% | 65.5만 |
|---|
| 2026.05.12 | ₩6,850 | ₩7,050 | ₩6,620 | ₩6,680 | -2.48% | 85.5만 |
|---|
| 2026.05.11 | ₩7,170 | ₩7,230 | ₩6,700 | ₩6,750 | -5.86% | 91.3만 |
|---|
| 2026.05.08 | ₩7,110 | ₩7,170 | ₩6,930 | ₩7,170 | +0.84% | 65.3만 |
|---|
| 2026.05.07 | ₩7,110 | ₩7,230 | ₩6,930 | ₩7,110 | 0.00% | 76.2만 |
|---|
| 2026.05.06 | ₩7,050 | ₩7,240 | ₩6,870 | ₩7,100 | +0.71% | 143만 |
|---|
| 2026.05.04 | ₩7,120 | ₩7,400 | ₩6,880 | ₩6,990 | -1.83% | 182.9만 |
|---|
| 2026.04.30 | ₩6,710 | ₩7,260 | ₩6,440 | ₩7,030 | +4.77% | 241.6만 |
|---|
| 2026.04.29 | ₩6,900 | ₩6,900 | ₩6,520 | ₩6,760 | -2.03% | 176.5만 |
|---|
| 2026.04.28 | ₩6,560 | ₩6,940 | ₩6,460 | ₩6,730 | +2.59% | 230.6만 |
|---|
| 2026.04.27 | ₩6,220 | ₩6,550 | ₩6,160 | ₩6,510 | +4.66% | 144.1만 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,180 | ₩6,020 | ₩6,160 | +2.16% | 74.8만 |
|---|
| 2026.04.23 | ₩6,100 | ₩6,160 | ₩5,900 | ₩6,030 | -1.15% | 71.1만 |
|---|
| 2026.04.22 | ₩6,240 | ₩6,300 | ₩5,900 | ₩6,050 | -3.04% | 177.5만 |
|---|
| 2026.04.21 | ₩5,780 | ₩5,880 | ₩5,760 | ₩5,800 | +0.35% | 68.8만 |
|---|
| 2026.04.20 | ₩5,900 | ₩5,900 | ₩5,720 | ₩5,770 | -2.20% | 37.3만 |
|---|
| 2026.04.17 | ₩5,810 | ₩5,970 | ₩5,710 | ₩5,900 | +1.55% | 62.7만 |
|---|
| 2026.04.16 | ₩5,730 | ₩5,820 | ₩5,700 | ₩5,780 | +0.87% | 39.7만 |
|---|
| 2026.04.15 | ₩5,720 | ₩5,760 | ₩5,650 | ₩5,690 | -0.52% | 29.5만 |
|---|
| 2026.04.14 | ₩5,660 | ₩5,730 | ₩5,600 | ₩5,680 | +0.35% | 27.9만 |
|---|
| 2026.04.13 | ₩5,580 | ₩5,670 | ₩5,510 | ₩5,640 | +1.08% | 23.7만 |
|---|
| 2026.04.10 | ₩5,600 | ₩5,710 | ₩5,500 | ₩5,660 | +1.07% | 47.5만 |
|---|
| 2026.04.09 | ₩5,390 | ₩5,640 | ₩5,350 | ₩5,500 | +2.04% | 54만 |
|---|
| 2026.04.08 | ₩5,270 | ₩5,440 | ₩5,260 | ₩5,420 | +2.85% | 25.3만 |
|---|
| 2026.04.07 | ₩5,180 | ₩5,300 | ₩5,160 | ₩5,160 | -0.39% | 17.7만 |
|---|
| 2026.04.06 | ₩5,270 | ₩5,320 | ₩5,140 | ₩5,170 | -1.90% | 19.1만 |
|---|
| 2026.04.03 | ₩5,300 | ₩5,430 | ₩5,220 | ₩5,220 | -1.51% | 30.1만 |
|---|
| 2026.04.02 | ₩5,440 | ₩5,460 | ₩5,120 | ₩5,160 | -5.15% | 48.2만 |
|---|
| 2026.04.01 | ₩5,460 | ₩5,470 | ₩5,330 | ₩5,450 | -0.18% | 33.4만 |
|---|
| 2026.03.31 | ₩5,370 | ₩5,380 | ₩5,170 | ₩5,200 | -3.17% | 40.8만 |
|---|
| 2026.03.30 | ₩5,440 | ₩5,450 | ₩5,310 | ₩5,370 | -1.29% | 55.9만 |
|---|
| 2026.03.27 | ₩5,680 | ₩5,760 | ₩5,530 | ₩5,680 | 0.00% | 53.7만 |
|---|
| 2026.03.26 | ₩5,850 | ₩5,860 | ₩5,660 | ₩5,740 | -1.88% | 48.8만 |
|---|
| 2026.03.25 | ₩5,860 | ₩5,880 | ₩5,800 | ₩5,840 | -0.34% | 35.1만 |
|---|
| 2026.03.24 | ₩5,900 | ₩6,030 | ₩5,740 | ₩5,840 | -1.02% | 53.7만 |
|---|
| 2026.03.23 | ₩5,900 | ₩5,900 | ₩5,720 | ₩5,790 | -1.86% | 49.5만 |
|---|
| 2026.03.20 | ₩5,650 | ₩5,940 | ₩5,610 | ₩5,920 | +4.78% | 57.3만 |
|---|
| 2026.03.19 | ₩5,650 | ₩5,700 | ₩5,600 | ₩5,650 | 0.00% | 23.1만 |
|---|
| 2026.03.18 | ₩5,660 | ₩5,760 | ₩5,630 | ₩5,720 | +1.06% | 19.7만 |
|---|
| 2026.03.17 | ₩5,620 | ₩5,670 | ₩5,570 | ₩5,650 | +0.53% | 23.9만 |
|---|
| 2026.03.16 | ₩5,670 | ₩5,720 | ₩5,610 | ₩5,630 | -0.71% | 19.1만 |
|---|
| 2026.03.13 | ₩5,690 | ₩5,750 | ₩5,570 | ₩5,670 | -0.35% | 16.3만 |
|---|
| 2026.03.12 | ₩5,720 | ₩5,820 | ₩5,700 | ₩5,740 | +0.35% | 18.6만 |
|---|
| 2026.03.11 | ₩5,600 | ₩5,820 | ₩5,600 | ₩5,700 | +1.79% | 30.4만 |
|---|
| 2026.03.10 | ₩5,570 | ₩5,630 | ₩5,510 | ₩5,580 | +0.18% | 30.4만 |
|---|
| 2026.03.09 | ₩5,400 | ₩5,500 | ₩5,330 | ₩5,430 | +0.56% | 50.9만 |
|---|
| 2026.03.06 | ₩5,570 | ₩5,600 | ₩5,430 | ₩5,570 | 0.00% | 36.7만 |
|---|
| 2026.03.05 | ₩5,500 | ₩5,650 | ₩5,500 | ₩5,580 | +1.45% | 35.5만 |
|---|
| 2026.03.04 | ₩5,760 | ₩5,770 | ₩5,320 | ₩5,330 | -7.47% | 82.4만 |
|---|
| 2026.03.03 | ₩5,970 | ₩6,020 | ₩5,830 | ₩5,840 | -2.18% | 49.9만 |
|---|
| 2026.02.27 | ₩5,980 | ₩6,260 | ₩5,900 | ₩6,050 | +1.17% | 82.3만 |
|---|
| 2026.02.26 | ₩6,170 | ₩6,180 | ₩5,970 | ₩5,980 | -3.08% | 33.7만 |
|---|
| 2026.02.25 | ₩6,100 | ₩6,180 | ₩6,080 | ₩6,130 | +0.49% | 33.5만 |
|---|
| 2026.02.24 | ₩6,130 | ₩6,140 | ₩5,990 | ₩6,050 | -1.31% | 52.3만 |
|---|
| 2026.02.23 | ₩6,300 | ₩6,340 | ₩6,080 | ₩6,120 | -2.86% | 47.3만 |
|---|
| 2026.02.20 | ₩6,040 | ₩6,240 | ₩5,980 | ₩6,240 | +3.31% | 64.5만 |
|---|
| 2026.02.19 | ₩5,920 | ₩6,030 | ₩5,920 | ₩6,030 | +1.86% | 37.6만 |
|---|
| 2026.02.13 | ₩5,900 | ₩5,940 | ₩5,800 | ₩5,870 | -0.51% | 29.4만 |
|---|
| 2026.02.12 | ₩5,880 | ₩5,930 | ₩5,830 | ₩5,930 | +0.85% | 35.1만 |
|---|
| 2026.02.11 | ₩5,890 | ₩5,890 | ₩5,730 | ₩5,840 | -0.85% | 35.8만 |
|---|
| 2026.02.10 | ₩5,680 | ₩5,840 | ₩5,650 | ₩5,800 | +2.11% | 60.3만 |
|---|
| 2026.02.09 | ₩5,600 | ₩5,670 | ₩5,580 | ₩5,610 | +0.18% | 31.6만 |
|---|
| 2026.02.06 | ₩5,500 | ₩5,540 | ₩5,345 | ₩5,530 | +0.55% | 35.6만 |
|---|
| 2026.02.05 | ₩5,630 | ₩5,660 | ₩5,530 | ₩5,600 | -0.53% | 40.7만 |
|---|
| 2026.02.04 | ₩5,490 | ₩5,650 | ₩5,450 | ₩5,650 | +2.91% | 35.2만 |
|---|
| 2026.02.03 | ₩5,510 | ₩5,540 | ₩5,410 | ₩5,490 | -0.36% | 25.3만 |
|---|
| 2026.02.02 | ₩5,590 | ₩5,610 | ₩5,380 | ₩5,390 | -3.58% | 33.3만 |
|---|
| 2026.01.30 | ₩5,640 | ₩5,670 | ₩5,480 | ₩5,620 | -0.35% | 41.9만 |
|---|
| 2026.01.29 | ₩5,590 | ₩5,650 | ₩5,390 | ₩5,610 | +0.36% | 51.5만 |
|---|
| 2026.01.28 | ₩5,450 | ₩5,700 | ₩5,430 | ₩5,530 | +1.47% | 81.7만 |
|---|
| 2026.01.27 | ₩5,500 | ₩5,570 | ₩5,400 | ₩5,450 | -0.91% | 32.8만 |
|---|
| 2026.01.26 | ₩5,520 | ₩5,660 | ₩5,450 | ₩5,520 | 0.00% | 48.2만 |
|---|
| 2026.01.23 | ₩5,290 | ₩5,610 | ₩5,290 | ₩5,500 | +3.97% | 46.6만 |
|---|
| 2026.01.22 | ₩5,200 | ₩5,360 | ₩5,200 | ₩5,280 | +1.54% | 36.8만 |
|---|
| 2026.01.21 | ₩5,260 | ₩5,280 | ₩5,160 | ₩5,200 | -1.14% | 24.2만 |
|---|
| 2026.01.20 | ₩5,190 | ₩5,330 | ₩5,190 | ₩5,300 | +2.12% | 25.6만 |
|---|
| 2026.01.19 | ₩5,210 | ₩5,240 | ₩5,130 | ₩5,240 | +0.58% | 23.4만 |
|---|
| 2026.01.16 | ₩5,290 | ₩5,300 | ₩5,200 | ₩5,210 | -1.51% | 30.2만 |
|---|
| 2026.01.15 | ₩5,240 | ₩5,300 | ₩5,200 | ₩5,290 | +0.95% | 20.6만 |
|---|
| 2026.01.14 | ₩5,130 | ₩5,250 | ₩5,090 | ₩5,240 | +2.14% | 23.9만 |
|---|
| 2026.01.13 | ₩5,100 | ₩5,150 | ₩5,080 | ₩5,130 | +0.59% | 14.9만 |
|---|
| 2026.01.12 | ₩5,080 | ₩5,150 | ₩5,060 | ₩5,100 | +0.39% | 15.9만 |
|---|
| 2026.01.09 | ₩5,100 | ₩5,120 | ₩5,040 | ₩5,080 | -0.39% | 15.4만 |
|---|
| 2026.01.08 | ₩5,140 | ₩5,210 | ₩5,050 | ₩5,050 | -1.75% | 35.4만 |
|---|
| 2026.01.07 | ₩5,210 | ₩5,240 | ₩5,150 | ₩5,150 | -1.15% | 23.4만 |
|---|
| 2026.01.06 | ₩5,220 | ₩5,250 | ₩5,180 | ₩5,210 | -0.19% | 16.2만 |
|---|
| 2026.01.05 | ₩5,270 | ₩5,320 | ₩5,180 | ₩5,200 | -1.33% | 31.4만 |
|---|
| 2026.01.02 | ₩5,360 | ₩5,370 | ₩5,250 | ₩5,270 | -1.68% | 23.2만 |
|---|
| 2025.12.30 | ₩5,360 | ₩5,360 | ₩5,300 | ₩5,350 | -0.19% | 9.4만 |
|---|
| 2025.12.29 | ₩5,400 | ₩5,400 | ₩5,310 | ₩5,360 | -0.74% | 10.8만 |
|---|
| 2025.12.26 | ₩5,470 | ₩5,520 | ₩5,390 | ₩5,440 | -0.55% | 17.7만 |
|---|
| 2025.12.24 | ₩5,500 | ₩5,570 | ₩5,460 | ₩5,500 | 0.00% | 12.2만 |
|---|
| 2025.12.23 | ₩5,500 | ₩5,550 | ₩5,470 | ₩5,510 | +0.18% | 11.4만 |
|---|
| 2025.12.22 | ₩5,460 | ₩5,520 | ₩5,430 | ₩5,500 | +0.73% | 13.5만 |
|---|
| 2025.12.19 | ₩5,450 | ₩5,490 | ₩5,390 | ₩5,420 | -0.55% | 18.9만 |
|---|
| 2025.12.18 | ₩5,450 | ₩5,470 | ₩5,420 | ₩5,450 | 0.00% | 12.9만 |
|---|
| 2025.12.17 | ₩5,470 | ₩5,540 | ₩5,440 | ₩5,490 | +0.37% | 7.3만 |
|---|
| 2025.12.16 | ₩5,580 | ₩5,630 | ₩5,430 | ₩5,450 | -2.33% | 15.3만 |
|---|
| 2025.12.15 | ₩5,510 | ₩5,620 | ₩5,510 | ₩5,580 | +1.27% | 12.8만 |
|---|
| 2025.12.12 | ₩5,480 | ₩5,590 | ₩5,480 | ₩5,590 | +2.01% | 16.2만 |
|---|
| 2025.12.11 | ₩5,490 | ₩5,540 | ₩5,440 | ₩5,460 | -0.55% | 11.7만 |
|---|
| 2025.12.10 | ₩5,470 | ₩5,480 | ₩5,430 | ₩5,450 | -0.37% | 7만 |
|---|
| 2025.12.09 | ₩5,500 | ₩5,500 | ₩5,415 | ₩5,460 | -0.73% | 6.4만 |
|---|
| 2025.12.08 | ₩5,580 | ₩5,580 | ₩5,440 | ₩5,480 | -1.79% | 9.3만 |
|---|
| 2025.12.05 | ₩5,470 | ₩5,550 | ₩5,440 | ₩5,540 | +1.28% | 9.3만 |
|---|
| 2025.12.04 | ₩5,540 | ₩5,550 | ₩5,460 | ₩5,490 | -0.90% | 7.6만 |
|---|
| 2025.12.03 | ₩5,470 | ₩5,600 | ₩5,460 | ₩5,530 | +1.10% | 10.3만 |
|---|
| 2025.12.02 | ₩5,390 | ₩5,510 | ₩5,390 | ₩5,460 | +1.30% | 9.1만 |
|---|
| 2025.12.01 | ₩5,440 | ₩5,500 | ₩5,350 | ₩5,390 | -0.92% | 8.9만 |
|---|
| 2025.11.28 | ₩5,440 | ₩5,480 | ₩5,370 | ₩5,410 | -0.55% | 10만 |
|---|
| 2025.11.27 | ₩5,350 | ₩5,430 | ₩5,340 | ₩5,370 | +0.37% | 10.3만 |
|---|
| 2025.11.26 | ₩5,270 | ₩5,370 | ₩5,270 | ₩5,370 | +1.90% | 10.4만 |
|---|
| 2025.11.25 | ₩5,300 | ₩5,370 | ₩5,230 | ₩5,240 | -1.13% | 11.4만 |
|---|
| 2025.11.24 | ₩5,390 | ₩5,390 | ₩5,270 | ₩5,280 | -2.04% | 7.1만 |
|---|
| 2025.11.21 | ₩5,350 | ₩5,390 | ₩5,280 | ₩5,300 | -0.93% | 7.4만 |
|---|
| 2025.11.20 | ₩5,380 | ₩5,460 | ₩5,320 | ₩5,400 | +0.37% | 7.1만 |
|---|
| 2025.11.19 | ₩5,290 | ₩5,340 | ₩5,230 | ₩5,330 | +0.76% | 6.3만 |
|---|
| 2025.11.18 | ₩5,380 | ₩5,430 | ₩5,280 | ₩5,290 | -1.67% | 9.4만 |
|---|
| 2025.11.17 | ₩5,500 | ₩5,510 | ₩5,380 | ₩5,400 | -1.82% | 9만 |
|---|
| 2025.11.14 | ₩5,490 | ₩5,600 | ₩5,440 | ₩5,460 | -0.55% | 15만 |
|---|
| 2025.11.13 | ₩5,480 | ₩5,620 | ₩5,450 | ₩5,540 | +1.09% | 17.9만 |
|---|
| 2025.11.12 | ₩5,340 | ₩5,490 | ₩5,320 | ₩5,470 | +2.43% | 11.9만 |
|---|
| 2025.11.11 | ₩5,350 | ₩5,390 | ₩5,310 | ₩5,330 | -0.37% | 7.4만 |
|---|
| 2025.11.10 | ₩5,240 | ₩5,320 | ₩5,200 | ₩5,290 | +0.95% | 8.8만 |
|---|
| 2025.11.07 | ₩5,160 | ₩5,230 | ₩5,100 | ₩5,190 | +0.58% | 15.8만 |
|---|
| 2025.11.06 | ₩5,220 | ₩5,320 | ₩5,170 | ₩5,220 | 0.00% | 11만 |
|---|
| 2025.11.05 | ₩5,370 | ₩5,370 | ₩5,100 | ₩5,210 | -2.98% | 24.1만 |
|---|
| 2025.11.04 | ₩5,370 | ₩5,400 | ₩5,260 | ₩5,290 | -1.49% | 27.9만 |
|---|
| 2025.11.03 | ₩5,490 | ₩5,510 | ₩5,300 | ₩5,310 | -3.28% | 22.1만 |
|---|
| 2025.10.31 | ₩5,600 | ₩5,600 | ₩5,450 | ₩5,450 | -2.68% | 17.2만 |
|---|
| 2025.10.30 | ₩5,610 | ₩5,900 | ₩5,510 | ₩5,520 | -1.60% | 24만 |
|---|
| 2025.10.29 | ₩5,590 | ₩5,600 | ₩5,520 | ₩5,550 | -0.72% | 12.5만 |
|---|
| 2025.10.28 | ₩5,610 | ₩5,630 | ₩5,540 | ₩5,590 | -0.36% | 12.6만 |
|---|
| 2025.10.27 | ₩5,600 | ₩5,690 | ₩5,560 | ₩5,600 | 0.00% | 11.2만 |
|---|
| 2025.10.24 | ₩5,620 | ₩5,620 | ₩5,520 | ₩5,610 | -0.18% | 8.9만 |
|---|
| 2025.10.23 | ₩5,660 | ₩5,700 | ₩5,530 | ₩5,540 | -2.12% | 8.9만 |
|---|
| 2025.10.22 | ₩5,560 | ₩5,650 | ₩5,500 | ₩5,620 | +1.08% | 21.5만 |
|---|
| 2025.10.21 | ₩5,600 | ₩5,690 | ₩5,550 | ₩5,560 | -0.71% | 15.6만 |
|---|
| 2025.10.20 | ₩5,670 | ₩5,690 | ₩5,510 | ₩5,580 | -1.59% | 14.1만 |
|---|
| 2025.10.17 | ₩5,720 | ₩5,790 | ₩5,650 | ₩5,680 | -0.70% | 10.7만 |
|---|
| 2025.10.16 | ₩5,900 | ₩5,900 | ₩5,660 | ₩5,690 | -3.56% | 19.7만 |
|---|
| 2025.10.15 | ₩5,760 | ₩5,870 | ₩5,680 | ₩5,870 | +1.91% | 87.9만 |
|---|
| 2025.10.14 | ₩5,530 | ₩5,820 | ₩5,510 | ₩5,760 | +4.16% | 37.6만 |
|---|
| 2025.10.13 | ₩5,420 | ₩5,570 | ₩5,350 | ₩5,500 | +1.48% | 21.7만 |
|---|
| 2025.10.10 | ₩5,380 | ₩5,590 | ₩5,370 | ₩5,460 | +1.49% | 41만 |
|---|