시장 데이터를 불러오는 중
전체 종목
조일알미늄 과거 주가
Choil Aluminum · 018470.KS · KOSPI
주요 제품·사업: 알루미늄판 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Choil Aluminum · 018470.KS · KOSPI
주요 제품·사업: 알루미늄판 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,300 | ₩5,380 | ₩5,220 | ₩5,270 | -0.57% | 10.6만 |
| 2026.10.07 | ₩5,340 | ₩5,380 | ₩5,230 | ₩5,300 | -0.75% | 6만 |
| 2026.10.06 | ₩5,230 | ₩5,370 | ₩5,150 | ₩5,330 | +1.91% | 11만 |
| 2026.10.02 | ₩5,190 | ₩5,280 | ₩5,110 | ₩5,230 | +0.77% | 4.9만 |
| 2026.10.01 | ₩5,220 | ₩5,220 | ₩5,130 | ₩5,180 | -0.77% | 4.8만 |
| 2026.09.30 | ₩5,180 | ₩5,260 | ₩5,120 | ₩5,180 | 0.00% | 6.7만 |
| 2026.09.29 | ₩5,260 | ₩5,280 | ₩5,160 | ₩5,210 | -0.95% | 4.6만 |
| 2026.09.28 | ₩5,120 | ₩5,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,110 |
| ₩5,260 |
| +2.73% |
| 10.9만 |
| 2026.09.23 | ₩5,100 | ₩5,160 | ₩5,060 | ₩5,130 | +0.59% | 4.8만 |
|---|
| 2026.09.22 | ₩5,110 | ₩5,140 | ₩5,010 | ₩5,120 | +0.20% | 5.8만 |
|---|
| 2026.09.21 | ₩5,180 | ₩5,180 | ₩5,010 | ₩5,120 | -1.16% | 6.4만 |
|---|
| 2026.09.18 | ₩5,130 | ₩5,160 | ₩5,040 | ₩5,130 | 0.00% | 6.8만 |
|---|
| 2026.09.17 | ₩5,040 | ₩5,120 | ₩4,975 | ₩5,080 | +0.79% | 7.9만 |
|---|
| 2026.09.16 | ₩4,820 | ₩5,050 | ₩4,750 | ₩5,020 | +4.15% | 13만 |
|---|
| 2026.09.15 | ₩4,575 | ₩4,845 | ₩4,570 | ₩4,825 | +5.46% | 10.4만 |
|---|
| 2026.09.14 | ₩4,660 | ₩4,775 | ₩4,510 | ₩4,670 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩4,955 | ₩5,450 | ₩4,585 | ₩4,655 | -6.05% | 58.1만 |
|---|
| 2026.09.10 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,865 | ₩4,865 | ₩4,865 | ₩4,865 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,990 | ₩5,100 | ₩4,855 | ₩4,865 | -2.51% | 20.7만 |
|---|
| 2026.08.19 | ₩5,065 | ₩5,125 | ₩4,910 | ₩4,950 | -2.27% | 12.5만 |
|---|
| 2026.08.18 | ₩5,275 | ₩5,275 | ₩5,095 | ₩5,130 | -2.75% | 8.5만 |
|---|
| 2026.08.14 | ₩5,200 | ₩5,335 | ₩5,005 | ₩5,245 | +0.87% | 25.2만 |
|---|
| 2026.08.13 | ₩5,180 | ₩5,245 | ₩5,090 | ₩5,170 | -0.19% | 14.4만 |
|---|
| 2026.08.12 | ₩5,225 | ₩5,265 | ₩5,150 | ₩5,180 | -0.86% | 9.6만 |
|---|
| 2026.08.11 | ₩5,195 | ₩5,250 | ₩5,105 | ₩5,220 | +0.48% | 10.6만 |
|---|
| 2026.08.10 | ₩5,075 | ₩5,225 | ₩5,075 | ₩5,195 | +2.36% | 11.3만 |
|---|
| 2026.08.07 | ₩5,165 | ₩5,265 | ₩5,035 | ₩5,075 | -1.74% | 19.6만 |
|---|
| 2026.08.06 | ₩5,165 | ₩5,245 | ₩5,085 | ₩5,120 | -0.87% | 11.9만 |
|---|
| 2026.08.05 | ₩5,225 | ₩5,315 | ₩5,135 | ₩5,155 | -1.34% | 14.6만 |
|---|
| 2026.08.04 | ₩5,030 | ₩5,260 | ₩5,030 | ₩5,185 | +3.08% | 12.9만 |
|---|
| 2026.08.03 | ₩5,255 | ₩5,430 | ₩5,055 | ₩5,065 | -3.62% | 17.2만 |
|---|
| 2026.07.31 | ₩5,095 | ₩5,435 | ₩5,025 | ₩5,310 | +4.22% | 33.3만 |
|---|
| 2026.07.30 | ₩5,070 | ₩5,280 | ₩4,990 | ₩5,055 | -0.30% | 32.4만 |
|---|
| 2026.07.29 | ₩5,080 | ₩5,570 | ₩4,920 | ₩5,170 | +1.77% | 110.3만 |
|---|
| 2026.07.28 | ₩4,875 | ₩5,360 | ₩4,750 | ₩4,950 | +1.54% | 77.7만 |
|---|
| 2026.07.27 | ₩4,570 | ₩4,920 | ₩4,455 | ₩4,800 | +5.03% | 27.8만 |
|---|
| 2026.07.24 | ₩4,645 | ₩4,810 | ₩4,565 | ₩4,570 | -1.61% | 11.7만 |
|---|
| 2026.07.23 | ₩4,445 | ₩4,725 | ₩4,435 | ₩4,715 | +6.07% | 15.8만 |
|---|
| 2026.07.22 | ₩4,515 | ₩4,595 | ₩4,450 | ₩4,480 | -0.78% | 7.9만 |
|---|
| 2026.07.21 | ₩4,360 | ₩4,540 | ₩4,355 | ₩4,510 | +3.44% | 12.4만 |
|---|
| 2026.07.20 | ₩4,570 | ₩4,625 | ₩4,380 | ₩4,440 | -2.84% | 9만 |
|---|
| 2026.07.16 | ₩4,490 | ₩4,680 | ₩4,490 | ₩4,600 | +2.45% | 9.7만 |
|---|
| 2026.07.15 | ₩4,505 | ₩4,595 | ₩4,505 | ₩4,580 | +1.66% | 9.6만 |
|---|
| 2026.07.14 | ₩4,495 | ₩4,625 | ₩4,350 | ₩4,500 | +0.11% | 19.5만 |
|---|
| 2026.07.13 | ₩4,655 | ₩4,825 | ₩4,375 | ₩4,490 | -3.54% | 16.8만 |
|---|
| 2026.07.10 | ₩4,430 | ₩4,695 | ₩4,430 | ₩4,655 | +5.08% | 15.9만 |
|---|
| 2026.07.09 | ₩4,420 | ₩4,545 | ₩4,335 | ₩4,430 | +0.23% | 15.2만 |
|---|
| 2026.07.08 | ₩4,540 | ₩4,605 | ₩4,375 | ₩4,430 | -2.42% | 17.4만 |
|---|
| 2026.07.07 | ₩4,605 | ₩4,610 | ₩4,390 | ₩4,520 | -1.85% | 13.3만 |
|---|
| 2026.07.06 | ₩4,635 | ₩4,710 | ₩4,500 | ₩4,605 | -0.65% | 10.4만 |
|---|
| 2026.07.03 | ₩4,485 | ₩4,630 | ₩4,260 | ₩4,620 | +3.01% | 19.7만 |
|---|
| 2026.07.02 | ₩4,915 | ₩4,915 | ₩4,550 | ₩4,575 | -6.92% | 26.4만 |
|---|
| 2026.07.01 | ₩4,940 | ₩5,115 | ₩4,800 | ₩5,020 | +1.62% | 12.8만 |
|---|
| 2026.06.30 | ₩5,050 | ₩5,095 | ₩4,860 | ₩4,885 | -3.27% | 14.7만 |
|---|
| 2026.06.29 | ₩4,750 | ₩5,050 | ₩4,750 | ₩5,050 | +6.32% | 15.7만 |
|---|
| 2026.06.26 | ₩4,830 | ₩4,890 | ₩4,655 | ₩4,750 | -1.66% | 19만 |
|---|
| 2026.06.25 | ₩5,035 | ₩5,140 | ₩4,750 | ₩4,840 | -3.87% | 21.3만 |
|---|
| 2026.06.24 | ₩5,010 | ₩5,165 | ₩5,010 | ₩5,035 | +0.50% | 14.9만 |
|---|
| 2026.06.23 | ₩5,255 | ₩5,450 | ₩5,070 | ₩5,075 | -3.43% | 19.9만 |
|---|
| 2026.06.22 | ₩5,440 | ₩5,495 | ₩5,295 | ₩5,425 | -0.28% | 16만 |
|---|
| 2026.06.19 | ₩5,605 | ₩5,605 | ₩5,345 | ₩5,440 | -2.94% | 23만 |
|---|
| 2026.06.18 | ₩5,825 | ₩5,825 | ₩5,590 | ₩5,605 | -3.78% | 13.4만 |
|---|
| 2026.06.17 | ₩5,720 | ₩5,845 | ₩5,670 | ₩5,770 | +0.87% | 13.1만 |
|---|
| 2026.06.16 | ₩5,660 | ₩5,755 | ₩5,640 | ₩5,730 | +1.24% | 10.9만 |
|---|
| 2026.06.15 | ₩5,745 | ₩5,850 | ₩5,625 | ₩5,650 | -1.65% | 16만 |
|---|
| 2026.06.12 | ₩5,550 | ₩5,755 | ₩5,550 | ₩5,695 | +2.61% | 18.9만 |
|---|
| 2026.06.11 | ₩5,550 | ₩5,595 | ₩5,435 | ₩5,515 | -0.63% | 13.2만 |
|---|
| 2026.06.10 | ₩5,605 | ₩5,745 | ₩5,420 | ₩5,600 | -0.09% | 40 |
|---|
| 2026.06.09 | ₩5,670 | ₩5,895 | ₩5,595 | ₩5,645 | -0.44% | 31.5만 |
|---|
| 2026.06.08 | ₩5,750 | ₩5,965 | ₩5,695 | ₩5,705 | -0.78% | 26.5만 |
|---|
| 2026.06.05 | ₩6,050 | ₩6,135 | ₩5,935 | ₩6,070 | +0.33% | 17.8만 |
|---|
| 2026.06.04 | ₩6,210 | ₩6,305 | ₩6,010 | ₩6,135 | -1.21% | 17.8만 |
|---|
| 2026.06.02 | ₩6,140 | ₩6,280 | ₩5,980 | ₩6,170 | +0.49% | 34.1만 |
|---|
| 2026.06.01 | ₩6,425 | ₩6,450 | ₩6,125 | ₩6,180 | -3.81% | 28.8만 |
|---|
| 2026.05.29 | ₩6,755 | ₩6,765 | ₩6,325 | ₩6,410 | -5.11% | 28.5만 |
|---|
| 2026.05.28 | ₩6,750 | ₩7,025 | ₩6,625 | ₩6,765 | +0.22% | 35.7만 |
|---|
| 2026.05.27 | ₩7,000 | ₩7,000 | ₩6,610 | ₩6,625 | -5.36% | 36.9만 |
|---|
| 2026.05.26 | ₩7,260 | ₩7,395 | ₩6,935 | ₩6,970 | -3.99% | 37만 |
|---|
| 2026.05.22 | ₩7,100 | ₩7,360 | ₩7,100 | ₩7,240 | +1.97% | 32.6만 |
|---|
| 2026.05.21 | ₩6,970 | ₩7,175 | ₩6,950 | ₩7,050 | +1.15% | 27.2만 |
|---|
| 2026.05.20 | ₩7,075 | ₩7,080 | ₩6,750 | ₩6,905 | -2.40% | 30.6만 |
|---|
| 2026.05.19 | ₩7,330 | ₩7,500 | ₩6,975 | ₩7,075 | -3.48% | 45만 |
|---|
| 2026.05.18 | ₩7,315 | ₩7,545 | ₩7,200 | ₩7,205 | -1.50% | 38.9만 |
|---|
| 2026.05.15 | ₩7,760 | ₩7,760 | ₩7,275 | ₩7,315 | -5.73% | 66.9만 |
|---|
| 2026.05.14 | ₩7,795 | ₩8,565 | ₩7,740 | ₩7,740 | -0.71% | 270.5만 |
|---|
| 2026.05.13 | ₩8,000 | ₩8,295 | ₩7,675 | ₩7,675 | -4.06% | 79.9만 |
|---|
| 2026.05.12 | ₩7,820 | ₩8,155 | ₩7,570 | ₩7,760 | -0.77% | 105.9만 |
|---|
| 2026.05.11 | ₩7,970 | ₩8,225 | ₩7,800 | ₩7,820 | -1.88% | 58.3만 |
|---|
| 2026.05.08 | ₩8,205 | ₩8,300 | ₩7,830 | ₩7,970 | -2.86% | 52.4만 |
|---|
| 2026.05.07 | ₩8,500 | ₩8,500 | ₩8,055 | ₩8,200 | -3.53% | 77.8만 |
|---|
| 2026.05.06 | ₩8,880 | ₩8,925 | ₩8,505 | ₩8,525 | -4.00% | 82.9만 |
|---|
| 2026.05.04 | ₩8,755 | ₩9,450 | ₩8,720 | ₩8,850 | +1.09% | 214.6만 |
|---|
| 2026.04.30 | ₩9,300 | ₩9,300 | ₩8,700 | ₩8,745 | -5.97% | 110.9만 |
|---|
| 2026.04.29 | ₩9,555 | ₩9,745 | ₩9,140 | ₩9,185 | -3.87% | 169.9만 |
|---|
| 2026.04.28 | ₩8,930 | ₩10,700 | ₩8,925 | ₩9,490 | +6.27% | 1671.4만 |
|---|
| 2026.04.27 | ₩8,880 | ₩9,620 | ₩8,650 | ₩8,930 | +0.56% | 183.2만 |
|---|
| 2026.04.24 | ₩8,985 | ₩9,180 | ₩8,770 | ₩8,885 | -1.11% | 138.6만 |
|---|
| 2026.04.23 | ₩9,545 | ₩9,550 | ₩8,915 | ₩8,985 | -5.87% | 201.7만 |
|---|
| 2026.04.22 | ₩8,580 | ₩10,325 | ₩8,470 | ₩9,370 | +9.21% | 1980.5만 |
|---|
| 2026.04.21 | ₩8,620 | ₩8,665 | ₩8,155 | ₩8,345 | -3.19% | 122.2만 |
|---|
| 2026.04.20 | ₩8,710 | ₩9,270 | ₩8,595 | ₩8,605 | -1.21% | 271.9만 |
|---|
| 2026.04.17 | ₩8,600 | ₩8,820 | ₩8,360 | ₩8,555 | -0.52% | 132.6만 |
|---|
| 2026.04.16 | ₩9,130 | ₩9,200 | ₩8,520 | ₩8,605 | -5.75% | 195.8만 |
|---|
| 2026.04.15 | ₩9,750 | ₩9,755 | ₩8,850 | ₩9,125 | -6.41% | 380.2만 |
|---|
| 2026.04.14 | ₩9,585 | ₩11,175 | ₩9,150 | ₩9,755 | +1.77% | 1621.4만 |
|---|
| 2026.04.13 | ₩8,000 | ₩9,750 | ₩7,840 | ₩9,585 | +19.81% | 2931.3만 |
|---|
| 2026.04.10 | ₩7,510 | ₩7,805 | ₩7,450 | ₩7,570 | +0.80% | 155.1만 |
|---|
| 2026.04.09 | ₩7,630 | ₩8,240 | ₩7,390 | ₩7,575 | -0.72% | 510.7만 |
|---|
| 2026.04.08 | ₩7,175 | ₩7,710 | ₩7,055 | ₩7,360 | +2.58% | 272.2만 |
|---|
| 2026.04.07 | ₩7,855 | ₩8,635 | ₩7,555 | ₩7,635 | -2.80% | 755.6만 |
|---|
| 2026.04.06 | ₩7,260 | ₩8,735 | ₩6,905 | ₩8,030 | +10.61% | 1684.9만 |
|---|
| 2026.04.03 | ₩7,685 | ₩8,250 | ₩7,075 | ₩7,120 | -7.35% | 423.2만 |
|---|
| 2026.04.02 | ₩7,150 | ₩8,060 | ₩6,880 | ₩7,005 | -2.03% | 916.3만 |
|---|
| 2026.04.01 | ₩7,000 | ₩7,355 | ₩6,515 | ₩6,995 | -0.07% | 570.8만 |
|---|
| 2026.03.31 | ₩6,440 | ₩8,045 | ₩6,310 | ₩8,045 | +24.92% | 1519.9만 |
|---|
| 2026.03.30 | ₩6,580 | ₩6,620 | ₩6,160 | ₩6,190 | -5.93% | 57.3만 |
|---|
| 2026.03.27 | ₩6,050 | ₩6,100 | ₩5,955 | ₩6,080 | +0.50% | 10.3만 |
|---|
| 2026.03.26 | ₩6,180 | ₩6,200 | ₩6,045 | ₩6,060 | -1.94% | 15.3만 |
|---|
| 2026.03.25 | ₩6,245 | ₩6,275 | ₩6,140 | ₩6,190 | -0.88% | 11.7만 |
|---|
| 2026.03.24 | ₩6,250 | ₩6,310 | ₩6,055 | ₩6,185 | -1.04% | 22.3만 |
|---|
| 2026.03.23 | ₩6,325 | ₩6,390 | ₩6,195 | ₩6,205 | -1.90% | 24.4만 |
|---|
| 2026.03.20 | ₩6,475 | ₩6,495 | ₩6,295 | ₩6,405 | -1.08% | 21.5만 |
|---|
| 2026.03.19 | ₩6,745 | ₩6,895 | ₩6,405 | ₩6,430 | -4.67% | 69.1만 |
|---|
| 2026.03.18 | ₩6,720 | ₩6,720 | ₩6,465 | ₩6,485 | -3.50% | 44.2만 |
|---|
| 2026.03.17 | ₩6,550 | ₩6,780 | ₩6,300 | ₩6,725 | +2.67% | 97.6만 |
|---|
| 2026.03.16 | ₩6,865 | ₩7,350 | ₩6,475 | ₩6,720 | -2.11% | 534만 |
|---|
| 2026.03.13 | ₩6,130 | ₩6,795 | ₩6,070 | ₩6,320 | +3.10% | 245.6만 |
|---|
| 2026.03.12 | ₩6,160 | ₩6,450 | ₩6,090 | ₩6,130 | -0.49% | 37.5만 |
|---|
| 2026.03.11 | ₩6,070 | ₩6,110 | ₩5,955 | ₩6,055 | -0.25% | 16.8만 |
|---|
| 2026.03.10 | ₩6,090 | ₩6,200 | ₩6,000 | ₩6,045 | -0.74% | 18.6만 |
|---|
| 2026.03.09 | ₩6,140 | ₩6,550 | ₩5,980 | ₩6,070 | -1.14% | 107.9만 |
|---|
| 2026.03.06 | ₩6,300 | ₩6,385 | ₩5,865 | ₩6,015 | -4.52% | 48만 |
|---|
| 2026.03.05 | ₩6,075 | ₩6,320 | ₩5,750 | ₩6,150 | +1.23% | 107.4만 |
|---|
| 2026.03.04 | ₩5,990 | ₩6,245 | ₩5,475 | ₩5,475 | -8.60% | 60.4만 |
|---|
| 2026.03.03 | ₩6,100 | ₩6,695 | ₩5,950 | ₩5,990 | -1.80% | 288.2만 |
|---|
| 2026.02.27 | ₩6,230 | ₩6,230 | ₩6,090 | ₩6,100 | -2.09% | 15.9만 |
|---|
| 2026.02.26 | ₩6,340 | ₩6,350 | ₩6,175 | ₩6,230 | -1.74% | 19.4만 |
|---|
| 2026.02.25 | ₩6,375 | ₩6,380 | ₩6,250 | ₩6,335 | -0.63% | 12.7만 |
|---|
| 2026.02.24 | ₩6,425 | ₩6,450 | ₩6,000 | ₩6,375 | -0.78% | 16.7만 |
|---|
| 2026.02.23 | ₩6,515 | ₩6,545 | ₩6,355 | ₩6,425 | -1.38% | 16.5만 |
|---|
| 2026.02.20 | ₩6,405 | ₩6,555 | ₩6,400 | ₩6,510 | +1.64% | 16.7만 |
|---|
| 2026.02.19 | ₩6,310 | ₩6,475 | ₩6,275 | ₩6,465 | +2.46% | 22.6만 |
|---|
| 2026.02.13 | ₩6,345 | ₩6,405 | ₩6,195 | ₩6,250 | -1.50% | 17만 |
|---|
| 2026.02.12 | ₩6,350 | ₩6,370 | ₩6,300 | ₩6,350 | 0.00% | 11.1만 |
|---|
| 2026.02.11 | ₩6,395 | ₩6,405 | ₩6,320 | ₩6,350 | -0.70% | 9.7만 |
|---|
| 2026.02.10 | ₩6,340 | ₩6,390 | ₩6,310 | ₩6,380 | +0.63% | 9.1만 |
|---|
| 2026.02.09 | ₩6,350 | ₩6,500 | ₩6,330 | ₩6,350 | 0.00% | 11.4만 |
|---|
| 2026.02.06 | ₩6,305 | ₩6,400 | ₩6,115 | ₩6,305 | 0.00% | 14.5만 |
|---|
| 2026.02.05 | ₩6,560 | ₩6,580 | ₩6,400 | ₩6,410 | -2.29% | 13.6만 |
|---|
| 2026.02.04 | ₩6,450 | ₩6,650 | ₩6,450 | ₩6,575 | +1.94% | 17.3만 |
|---|
| 2026.02.03 | ₩6,455 | ₩6,560 | ₩6,400 | ₩6,460 | +0.08% | 14.2만 |
|---|
| 2026.02.02 | ₩6,610 | ₩6,750 | ₩6,375 | ₩6,445 | -2.50% | 30만 |
|---|
| 2026.01.30 | ₩7,110 | ₩7,205 | ₩6,595 | ₩6,665 | -6.26% | 124만 |
|---|
| 2026.01.29 | ₩6,435 | ₩6,570 | ₩6,285 | ₩6,550 | +1.79% | 32.4만 |
|---|
| 2026.01.28 | ₩6,375 | ₩6,420 | ₩6,325 | ₩6,375 | 0.00% | 18.4만 |
|---|
| 2026.01.27 | ₩6,450 | ₩6,550 | ₩6,340 | ₩6,375 | -1.16% | 16만 |
|---|
| 2026.01.26 | ₩6,360 | ₩6,500 | ₩6,345 | ₩6,450 | +1.42% | 20.3만 |
|---|
| 2026.01.23 | ₩6,295 | ₩6,395 | ₩6,225 | ₩6,310 | +0.24% | 14.4만 |
|---|
| 2026.01.22 | ₩6,210 | ₩6,300 | ₩6,170 | ₩6,275 | +1.05% | 15.7만 |
|---|
| 2026.01.21 | ₩6,395 | ₩6,395 | ₩6,115 | ₩6,150 | -3.83% | 24.7만 |
|---|
| 2026.01.20 | ₩6,285 | ₩6,440 | ₩6,245 | ₩6,395 | +1.75% | 15.7만 |
|---|
| 2026.01.19 | ₩6,300 | ₩6,405 | ₩5,965 | ₩6,340 | +0.63% | 13.3만 |
|---|
| 2026.01.16 | ₩6,375 | ₩6,445 | ₩6,290 | ₩6,360 | -0.24% | 14.6만 |
|---|
| 2026.01.15 | ₩6,390 | ₩6,415 | ₩6,225 | ₩6,375 | -0.23% | 21.7만 |
|---|
| 2026.01.14 | ₩6,400 | ₩6,450 | ₩6,310 | ₩6,425 | +0.39% | 12.2만 |
|---|
| 2026.01.13 | ₩6,480 | ₩6,480 | ₩6,350 | ₩6,410 | -1.08% | 9.6만 |
|---|
| 2026.01.12 | ₩6,370 | ₩6,520 | ₩6,370 | ₩6,430 | +0.94% | 10만 |
|---|
| 2026.01.09 | ₩6,370 | ₩6,460 | ₩6,250 | ₩6,370 | 0.00% | 10.4만 |
|---|
| 2026.01.08 | ₩6,525 | ₩6,550 | ₩6,320 | ₩6,320 | -3.14% | 19.9만 |
|---|
| 2026.01.07 | ₩6,620 | ₩6,905 | ₩6,505 | ₩6,550 | -1.06% | 67.2만 |
|---|
| 2026.01.06 | ₩6,540 | ₩6,655 | ₩6,525 | ₩6,620 | +1.22% | 26.9만 |
|---|
| 2026.01.05 | ₩6,550 | ₩6,675 | ₩6,455 | ₩6,525 | -0.38% | 28.5만 |
|---|
| 2026.01.02 | ₩6,505 | ₩6,785 | ₩6,440 | ₩6,505 | 0.00% | 35.8만 |
|---|
| 2025.12.30 | ₩6,845 | ₩6,845 | ₩6,460 | ₩6,505 | -4.97% | 55.6만 |
|---|
| 2025.12.29 | ₩6,750 | ₩7,190 | ₩6,340 | ₩6,850 | +1.48% | 335.8만 |
|---|
| 2025.12.26 | ₩6,055 | ₩7,600 | ₩6,025 | ₩6,945 | +14.70% | 922.2만 |
|---|
| 2025.12.24 | ₩6,175 | ₩6,180 | ₩6,050 | ₩6,050 | -2.02% | 5.3만 |
|---|
| 2025.12.23 | ₩6,250 | ₩6,260 | ₩6,110 | ₩6,180 | -1.12% | 8.6만 |
|---|
| 2025.12.22 | ₩6,215 | ₩6,280 | ₩6,200 | ₩6,235 | +0.32% | 5.7만 |
|---|
| 2025.12.19 | ₩6,190 | ₩6,285 | ₩6,130 | ₩6,210 | +0.32% | 3.2만 |
|---|
| 2025.12.18 | ₩6,180 | ₩6,220 | ₩6,100 | ₩6,185 | +0.08% | 3.4만 |
|---|
| 2025.12.17 | ₩6,315 | ₩6,335 | ₩6,180 | ₩6,185 | -2.06% | 4.9만 |
|---|
| 2025.12.16 | ₩6,335 | ₩6,350 | ₩6,195 | ₩6,315 | -0.32% | 5.1만 |
|---|
| 2025.12.15 | ₩6,355 | ₩6,395 | ₩6,270 | ₩6,335 | -0.31% | 2.8만 |
|---|
| 2025.12.12 | ₩6,365 | ₩6,400 | ₩6,285 | ₩6,355 | -0.16% | 3.8만 |
|---|
| 2025.12.11 | ₩6,325 | ₩6,370 | ₩6,275 | ₩6,300 | -0.40% | 5.6만 |
|---|
| 2025.12.10 | ₩6,330 | ₩6,445 | ₩6,270 | ₩6,275 | -0.87% | 5만 |
|---|
| 2025.12.09 | ₩6,360 | ₩6,390 | ₩6,290 | ₩6,325 | -0.55% | 3.3만 |
|---|
| 2025.12.08 | ₩6,380 | ₩6,415 | ₩6,320 | ₩6,375 | -0.08% | 3.4만 |
|---|
| 2025.12.05 | ₩6,355 | ₩6,385 | ₩6,260 | ₩6,380 | +0.39% | 3.1만 |
|---|
| 2025.12.04 | ₩6,480 | ₩6,480 | ₩6,020 | ₩6,335 | -2.24% | 5.4만 |
|---|
| 2025.12.03 | ₩6,435 | ₩6,525 | ₩6,395 | ₩6,440 | +0.08% | 2.1만 |
|---|
| 2025.12.02 | ₩6,480 | ₩6,495 | ₩6,380 | ₩6,445 | -0.54% | 3.3만 |
|---|
| 2025.12.01 | ₩6,380 | ₩6,520 | ₩6,380 | ₩6,475 | +1.49% | 4.9만 |
|---|
| 2025.11.28 | ₩6,245 | ₩6,415 | ₩6,230 | ₩6,380 | +2.16% | 6.4만 |
|---|
| 2025.11.27 | ₩6,290 | ₩6,300 | ₩6,150 | ₩6,245 | -0.72% | 2.9만 |
|---|
| 2025.11.26 | ₩6,195 | ₩6,255 | ₩6,150 | ₩6,250 | +0.89% | 5.3만 |
|---|
| 2025.11.25 | ₩6,225 | ₩6,255 | ₩6,105 | ₩6,170 | -0.88% | 7.7만 |
|---|
| 2025.11.24 | ₩6,295 | ₩6,310 | ₩6,175 | ₩6,200 | -1.51% | 5만 |
|---|
| 2025.11.21 | ₩7,000 | ₩7,000 | ₩6,220 | ₩6,250 | -10.71% | 21.4만 |
|---|
| 2025.11.20 | ₩6,210 | ₩6,785 | ₩6,210 | ₩6,475 | +4.27% | 18.7만 |
|---|
| 2025.11.19 | ₩6,235 | ₩6,315 | ₩6,150 | ₩6,235 | 0.00% | 11.4만 |
|---|
| 2025.11.18 | ₩6,430 | ₩6,440 | ₩6,225 | ₩6,265 | -2.57% | 8.4만 |
|---|
| 2025.11.17 | ₩6,520 | ₩6,520 | ₩6,340 | ₩6,430 | -1.38% | 5.1만 |
|---|
| 2025.11.14 | ₩6,610 | ₩6,700 | ₩6,425 | ₩6,460 | -2.27% | 5.3만 |
|---|
| 2025.11.13 | ₩6,690 | ₩6,760 | ₩6,575 | ₩6,610 | -1.20% | 5.7만 |
|---|
| 2025.11.12 | ₩6,525 | ₩6,740 | ₩6,445 | ₩6,650 | +1.92% | 12.4만 |
|---|
| 2025.11.11 | ₩6,445 | ₩6,580 | ₩6,390 | ₩6,435 | -0.16% | 5만 |
|---|
| 2025.11.10 | ₩6,280 | ₩6,430 | ₩6,280 | ₩6,420 | +2.23% | 6만 |
|---|
| 2025.11.07 | ₩6,435 | ₩6,435 | ₩6,250 | ₩6,340 | -1.48% | 8만 |
|---|
| 2025.11.06 | ₩6,490 | ₩6,580 | ₩6,410 | ₩6,465 | -0.39% | 5.2만 |
|---|
| 2025.11.05 | ₩6,535 | ₩6,600 | ₩6,270 | ₩6,440 | -1.45% | 14.5만 |
|---|
| 2025.11.04 | ₩6,510 | ₩6,720 | ₩6,500 | ₩6,600 | +1.38% | 8.8만 |
|---|
| 2025.11.03 | ₩6,685 | ₩6,820 | ₩6,565 | ₩6,565 | -1.80% | 11.7만 |
|---|
| 2025.10.31 | ₩6,835 | ₩6,835 | ₩6,675 | ₩6,685 | -2.19% | 10.9만 |
|---|
| 2025.10.30 | ₩7,000 | ₩7,050 | ₩6,800 | ₩6,835 | -2.36% | 15.9만 |
|---|
| 2025.10.29 | ₩7,040 | ₩7,080 | ₩6,975 | ₩7,005 | -0.50% | 7.5만 |
|---|
| 2025.10.28 | ₩7,085 | ₩7,100 | ₩6,925 | ₩7,035 | -0.71% | 4.2만 |
|---|
| 2025.10.27 | ₩7,225 | ₩7,265 | ₩6,740 | ₩7,085 | -1.94% | 15.8만 |
|---|
| 2025.10.24 | ₩6,955 | ₩7,180 | ₩6,945 | ₩7,145 | +2.73% | 17.3만 |
|---|
| 2025.10.23 | ₩7,030 | ₩7,050 | ₩6,925 | ₩6,940 | -1.28% | 6.9만 |
|---|
| 2025.10.22 | ₩6,950 | ₩7,050 | ₩6,910 | ₩6,995 | +0.65% | 7.5만 |
|---|
| 2025.10.21 | ₩7,050 | ₩7,090 | ₩6,900 | ₩6,950 | -1.42% | 9.3만 |
|---|
| 2025.10.20 | ₩7,135 | ₩7,165 | ₩6,975 | ₩7,050 | -1.19% | 9만 |
|---|
| 2025.10.17 | ₩7,060 | ₩7,245 | ₩6,950 | ₩7,135 | +1.06% | 24.3만 |
|---|
| 2025.10.16 | ₩6,955 | ₩7,075 | ₩6,955 | ₩7,060 | +1.51% | 12만 |
|---|
| 2025.10.15 | ₩6,840 | ₩6,910 | ₩6,825 | ₩6,910 | +1.02% | 6.2만 |
|---|
| 2025.10.14 | ₩6,700 | ₩6,940 | ₩6,680 | ₩6,840 | +2.09% | 11만 |
|---|
| 2025.10.13 | ₩6,695 | ₩6,785 | ₩6,510 | ₩6,705 | +0.15% | 8.3만 |
|---|
| 2025.10.10 | ₩6,740 | ₩6,770 | ₩6,675 | ₩6,705 | -0.52% | 6.5만 |
|---|