시장 데이터를 불러오는 중
전체 종목
대호특수강 과거 주가
021040.KQ · KOSDAQ
주요 제품·사업: 냉간압조용선재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
021040.KQ · KOSDAQ
주요 제품·사업: 냉간압조용선재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩917 | ₩1,090 | ₩917 | ₩925 | +0.87% | 10.7만 |
| 2026.10.07 | ₩947 | ₩947 | ₩917 | ₩917 | -3.17% | 1.8만 |
| 2026.10.06 | ₩938 | ₩940 | ₩930 | ₩937 | -0.11% | 6.8천 |
| 2026.10.02 | ₩950 | ₩950 | ₩930 | ₩940 | -1.05% | 2.1만 |
| 2026.10.01 | ₩947 | ₩947 | ₩873 | ₩940 | -0.74% | 2.5만 |
| 2026.09.30 | ₩940 | ₩940 | ₩904 | ₩925 | -1.60% | 1.9만 |
| 2026.09.29 | ₩944 | ₩944 | ₩901 | ₩906 | -4.03% | 8.4천 |
| 2026.09.28 | ₩941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩903 |
| ₩944 |
| +0.32% |
| 1.1만 |
| 2026.09.23 | ₩976 | ₩976 | ₩916 | ₩941 | -3.59% | 1.2만 |
|---|
| 2026.09.22 | ₩941 | ₩976 | ₩929 | ₩936 | -0.53% | 1.3만 |
|---|
| 2026.09.21 | ₩951 | ₩973 | ₩937 | ₩941 | -1.05% | 4만 |
|---|
| 2026.09.18 | ₩942 | ₩1,050 | ₩910 | ₩1,000 | +6.16% | 20.4만 |
|---|
| 2026.09.17 | ₩910 | ₩916 | ₩905 | ₩905 | -0.55% | 6.3천 |
|---|
| 2026.09.16 | ₩927 | ₩946 | ₩900 | ₩916 | -1.19% | 5.5천 |
|---|
| 2026.09.15 | ₩928 | ₩966 | ₩900 | ₩927 | -0.11% | 2.5만 |
|---|
| 2026.09.14 | ₩960 | ₩960 | ₩928 | ₩928 | -3.33% | 1.7만 |
|---|
| 2026.09.11 | ₩960 | ₩960 | ₩925 | ₩942 | -1.88% | 1.6만 |
|---|
| 2026.09.10 | ₩965 | ₩965 | ₩924 | ₩942 | -2.38% | 8천 |
|---|
| 2026.09.09 | ₩938 | ₩961 | ₩938 | ₩955 | +1.81% | 7.9천 |
|---|
| 2026.09.08 | ₩984 | ₩999 | ₩937 | ₩938 | -4.67% | 2.4만 |
|---|
| 2026.09.07 | ₩975 | ₩975 | ₩942 | ₩965 | -1.03% | 9.6천 |
|---|
| 2026.09.04 | ₩969 | ₩970 | ₩930 | ₩940 | -2.99% | 1.9만 |
|---|
| 2026.09.03 | ₩989 | ₩989 | ₩930 | ₩931 | -5.86% | 1.9만 |
|---|
| 2026.09.02 | ₩930 | ₩973 | ₩929 | ₩970 | +4.30% | 2만 |
|---|
| 2026.09.01 | ₩930 | ₩989 | ₩930 | ₩930 | 0.00% | 1.7만 |
|---|
| 2026.08.31 | ₩950 | ₩950 | ₩920 | ₩932 | -1.89% | 5.2천 |
|---|
| 2026.08.28 | ₩994 | ₩994 | ₩930 | ₩951 | -4.33% | 1.4만 |
|---|
| 2026.08.27 | ₩958 | ₩958 | ₩945 | ₩951 | -0.73% | 3.3천 |
|---|
| 2026.08.26 | ₩973 | ₩1,005 | ₩943 | ₩958 | -1.54% | 7.9천 |
|---|
| 2026.08.25 | ₩998 | ₩998 | ₩945 | ₩972 | -2.61% | 1만 |
|---|
| 2026.08.24 | ₩1,000 | ₩1,000 | ₩951 | ₩967 | -3.30% | 1.2만 |
|---|
| 2026.08.21 | ₩1,014 | ₩1,014 | ₩953 | ₩963 | -5.03% | 1.3만 |
|---|
| 2026.08.20 | ₩990 | ₩1,016 | ₩952 | ₩991 | +0.10% | 1.6만 |
|---|
| 2026.08.19 | ₩951 | ₩1,008 | ₩951 | ₩990 | +4.10% | 1.8만 |
|---|
| 2026.08.18 | ₩974 | ₩1,025 | ₩969 | ₩994 | +2.05% | 4.4만 |
|---|
| 2026.08.14 | ₩1,027 | ₩1,027 | ₩989 | ₩998 | -2.82% | 7.4만 |
|---|
| 2026.08.13 | ₩1,070 | ₩1,073 | ₩1,002 | ₩1,028 | -3.93% | 6.8만 |
|---|
| 2026.08.12 | ₩1,024 | ₩1,036 | ₩996 | ₩1,001 | -2.25% | 3.7만 |
|---|
| 2026.08.11 | ₩1,120 | ₩1,195 | ₩1,011 | ₩1,043 | -6.88% | 10.3만 |
|---|
| 2026.08.10 | ₩960 | ₩1,120 | ₩960 | ₩1,120 | +16.67% | 40.6만 |
|---|
| 2026.08.07 | ₩975 | ₩975 | ₩922 | ₩933 | -4.31% | 6.3만 |
|---|
| 2026.08.06 | ₩885 | ₩980 | ₩875 | ₩928 | +4.86% | 13만 |
|---|
| 2026.08.05 | ₩891 | ₩891 | ₩854 | ₩862 | -3.25% | 1.7만 |
|---|
| 2026.08.04 | ₩817 | ₩889 | ₩817 | ₩857 | +4.90% | 4.7만 |
|---|
| 2026.08.03 | ₩849 | ₩868 | ₩810 | ₩817 | -3.77% | 3.5만 |
|---|
| 2026.07.31 | ₩900 | ₩900 | ₩823 | ₩833 | -7.44% | 4만 |
|---|
| 2026.07.30 | ₩856 | ₩900 | ₩844 | ₩844 | -1.40% | 5.9천 |
|---|
| 2026.07.29 | ₩900 | ₩911 | ₩831 | ₩856 | -4.89% | 1.1만 |
|---|
| 2026.07.28 | ₩937 | ₩937 | ₩891 | ₩900 | -3.95% | 2.7만 |
|---|
| 2026.07.27 | ₩908 | ₩920 | ₩901 | ₩920 | +1.32% | 2만 |
|---|
| 2026.07.24 | ₩949 | ₩949 | ₩908 | ₩908 | -4.32% | 6.1천 |
|---|
| 2026.07.23 | ₩920 | ₩986 | ₩920 | ₩949 | +3.15% | 1.5만 |
|---|
| 2026.07.22 | ₩916 | ₩943 | ₩902 | ₩920 | +0.44% | 2.6만 |
|---|
| 2026.07.21 | ₩910 | ₩931 | ₩892 | ₩916 | +0.66% | 3만 |
|---|
| 2026.07.20 | ₩909 | ₩944 | ₩895 | ₩910 | +0.11% | 2.5만 |
|---|
| 2026.07.16 | ₩916 | ₩968 | ₩901 | ₩917 | +0.11% | 1.1만 |
|---|
| 2026.07.15 | ₩900 | ₩935 | ₩895 | ₩916 | +1.78% | 2.3만 |
|---|
| 2026.07.14 | ₩910 | ₩910 | ₩888 | ₩900 | -1.10% | 8.4천 |
|---|
| 2026.07.13 | ₩980 | ₩980 | ₩900 | ₩900 | -8.16% | 3.4만 |
|---|
| 2026.07.10 | ₩960 | ₩960 | ₩895 | ₩924 | -3.75% | 7.5천 |
|---|
| 2026.07.09 | ₩891 | ₩950 | ₩890 | ₩913 | +2.47% | 3.4만 |
|---|
| 2026.07.08 | ₩942 | ₩949 | ₩894 | ₩913 | -3.08% | 4.2만 |
|---|
| 2026.07.07 | ₩906 | ₩950 | ₩906 | ₩935 | +3.20% | 2.6만 |
|---|
| 2026.07.06 | ₩936 | ₩936 | ₩905 | ₩905 | -3.31% | 1만 |
|---|
| 2026.07.03 | ₩951 | ₩951 | ₩900 | ₩944 | -0.74% | 3.4만 |
|---|
| 2026.07.02 | ₩936 | ₩968 | ₩891 | ₩920 | -1.71% | 3.3만 |
|---|
| 2026.07.01 | ₩975 | ₩975 | ₩880 | ₩936 | -4.00% | 1.2만 |
|---|
| 2026.06.30 | ₩974 | ₩974 | ₩930 | ₩945 | -2.98% | 1.6만 |
|---|
| 2026.06.29 | ₩901 | ₩970 | ₩901 | ₩957 | +6.22% | 1.4만 |
|---|
| 2026.06.26 | ₩910 | ₩967 | ₩910 | ₩931 | +2.31% | 4.3만 |
|---|
| 2026.06.25 | ₩944 | ₩975 | ₩905 | ₩948 | +0.42% | 1.5만 |
|---|
| 2026.06.24 | ₩939 | ₩967 | ₩862 | ₩950 | +1.17% | 3.4만 |
|---|
| 2026.06.23 | ₩920 | ₩994 | ₩905 | ₩967 | +5.11% | 4만 |
|---|
| 2026.06.22 | ₩988 | ₩988 | ₩895 | ₩972 | -1.62% | 8.5만 |
|---|
| 2026.06.19 | ₩1,034 | ₩1,042 | ₩951 | ₩977 | -5.51% | 9.4만 |
|---|
| 2026.06.18 | ₩1,018 | ₩1,068 | ₩1,010 | ₩1,039 | +2.06% | 7.1만 |
|---|
| 2026.06.17 | ₩1,064 | ₩1,369 | ₩1,031 | ₩1,039 | -2.35% | 102.9만 |
|---|
| 2026.06.16 | ₩1,100 | ₩1,100 | ₩1,037 | ₩1,074 | -2.36% | 1만 |
|---|
| 2026.06.15 | ₩1,073 | ₩1,131 | ₩1,050 | ₩1,075 | +0.19% | 3.6만 |
|---|
| 2026.06.12 | ₩958 | ₩1,079 | ₩958 | ₩1,042 | +8.77% | 2.3만 |
|---|
| 2026.06.11 | ₩973 | ₩1,050 | ₩910 | ₩986 | +1.34% | 7.7만 |
|---|
| 2026.06.10 | ₩966 | ₩981 | ₩870 | ₩974 | +0.83% | 4.3만 |
|---|
| 2026.06.09 | ₩945 | ₩988 | ₩945 | ₩965 | +2.12% | 2.2만 |
|---|
| 2026.06.08 | ₩962 | ₩1,024 | ₩959 | ₩970 | +0.83% | 3.4만 |
|---|
| 2026.06.05 | ₩1,004 | ₩1,090 | ₩973 | ₩1,029 | +2.49% | 3.5만 |
|---|
| 2026.06.04 | ₩978 | ₩1,096 | ₩978 | ₩1,004 | +2.66% | 2.2만 |
|---|
| 2026.06.02 | ₩1,074 | ₩1,093 | ₩990 | ₩1,041 | -3.07% | 4.3만 |
|---|
| 2026.06.01 | ₩1,059 | ₩1,110 | ₩1,020 | ₩1,083 | +2.27% | 4만 |
|---|
| 2026.05.29 | ₩1,080 | ₩1,154 | ₩1,030 | ₩1,035 | -4.17% | 5.2만 |
|---|
| 2026.05.28 | ₩1,077 | ₩1,081 | ₩1,048 | ₩1,080 | +0.28% | 4.4만 |
|---|
| 2026.05.27 | ₩1,122 | ₩1,143 | ₩1,050 | ₩1,077 | -4.01% | 13.9만 |
|---|
| 2026.05.26 | ₩1,125 | ₩1,153 | ₩1,105 | ₩1,117 | -0.71% | 4.2만 |
|---|
| 2026.05.22 | ₩1,116 | ₩1,144 | ₩1,115 | ₩1,124 | +0.72% | 2.3만 |
|---|
| 2026.05.21 | ₩1,117 | ₩1,170 | ₩1,110 | ₩1,116 | -0.09% | 9.1만 |
|---|
| 2026.05.20 | ₩1,163 | ₩1,187 | ₩1,090 | ₩1,115 | -4.13% | 8.3만 |
|---|
| 2026.05.19 | ₩1,134 | ₩1,191 | ₩1,133 | ₩1,163 | +2.56% | 4.4만 |
|---|
| 2026.05.18 | ₩1,200 | ₩1,200 | ₩1,124 | ₩1,144 | -4.67% | 11.3만 |
|---|
| 2026.05.15 | ₩1,260 | ₩1,278 | ₩1,200 | ₩1,200 | -4.76% | 12.8만 |
|---|
| 2026.05.14 | ₩1,247 | ₩1,279 | ₩1,245 | ₩1,247 | 0.00% | 12.9만 |
|---|
| 2026.05.13 | ₩1,235 | ₩1,259 | ₩1,210 | ₩1,247 | +0.97% | 9.7만 |
|---|
| 2026.05.12 | ₩1,231 | ₩1,267 | ₩1,226 | ₩1,236 | +0.41% | 16.1만 |
|---|
| 2026.05.11 | ₩1,253 | ₩1,264 | ₩1,210 | ₩1,242 | -0.88% | 17.8만 |
|---|
| 2026.05.08 | ₩1,272 | ₩1,272 | ₩1,231 | ₩1,258 | -1.10% | 16.4만 |
|---|
| 2026.05.07 | ₩1,308 | ₩1,363 | ₩1,254 | ₩1,272 | -2.75% | 46.8만 |
|---|
| 2026.05.06 | ₩1,357 | ₩1,359 | ₩1,275 | ₩1,287 | -5.16% | 32.2만 |
|---|
| 2026.05.04 | ₩1,374 | ₩1,376 | ₩1,327 | ₩1,337 | -2.69% | 35.7만 |
|---|
| 2026.04.30 | ₩1,430 | ₩1,440 | ₩1,370 | ₩1,370 | -4.20% | 80.6만 |
|---|
| 2026.04.29 | ₩1,699 | ₩1,973 | ₩1,434 | ₩1,470 | -13.48% | 732.8만 |
|---|
| 2026.04.28 | ₩1,220 | ₩1,575 | ₩1,211 | ₩1,575 | +29.10% | 527.3만 |
|---|
| 2026.04.27 | ₩1,206 | ₩1,426 | ₩1,191 | ₩1,212 | +0.50% | 107.6만 |
|---|
| 2026.04.24 | ₩1,195 | ₩1,207 | ₩1,193 | ₩1,205 | +0.84% | 1.6만 |
|---|
| 2026.04.23 | ₩1,208 | ₩1,220 | ₩1,190 | ₩1,195 | -1.08% | 1.7만 |
|---|
| 2026.04.22 | ₩1,248 | ₩1,250 | ₩1,201 | ₩1,210 | -3.04% | 2.2만 |
|---|
| 2026.04.21 | ₩1,238 | ₩1,249 | ₩1,201 | ₩1,223 | -1.21% | 3.3만 |
|---|
| 2026.04.20 | ₩1,277 | ₩1,277 | ₩1,226 | ₩1,238 | -3.05% | 1.8만 |
|---|
| 2026.04.17 | ₩1,230 | ₩1,275 | ₩1,218 | ₩1,238 | +0.65% | 2.3만 |
|---|
| 2026.04.16 | ₩1,226 | ₩1,245 | ₩1,201 | ₩1,230 | +0.33% | 3.6만 |
|---|
| 2026.04.15 | ₩1,229 | ₩1,229 | ₩1,211 | ₩1,225 | -0.33% | 3.1만 |
|---|
| 2026.04.14 | ₩1,211 | ₩1,246 | ₩1,200 | ₩1,217 | +0.50% | 2.7만 |
|---|
| 2026.04.13 | ₩1,250 | ₩1,250 | ₩1,195 | ₩1,210 | -3.20% | 4.9만 |
|---|
| 2026.04.10 | ₩1,220 | ₩1,220 | ₩1,182 | ₩1,201 | -1.56% | 9.6천 |
|---|
| 2026.04.09 | ₩1,190 | ₩1,240 | ₩1,171 | ₩1,182 | -0.67% | 1.9만 |
|---|
| 2026.04.08 | ₩1,180 | ₩1,190 | ₩1,161 | ₩1,183 | +0.25% | 1.2만 |
|---|
| 2026.04.07 | ₩1,186 | ₩1,186 | ₩1,160 | ₩1,178 | -0.67% | 1.1만 |
|---|
| 2026.04.06 | ₩1,213 | ₩1,213 | ₩1,172 | ₩1,186 | -2.23% | 2.9천 |
|---|
| 2026.04.03 | ₩1,188 | ₩1,199 | ₩1,183 | ₩1,191 | +0.25% | 1.4만 |
|---|
| 2026.04.02 | ₩1,191 | ₩1,199 | ₩1,164 | ₩1,188 | -0.25% | 2.3만 |
|---|
| 2026.04.01 | ₩1,218 | ₩1,230 | ₩1,181 | ₩1,190 | -2.30% | 8.2만 |
|---|
| 2026.03.31 | ₩1,216 | ₩1,216 | ₩1,172 | ₩1,209 | -0.58% | 2.5만 |
|---|
| 2026.03.30 | ₩1,170 | ₩1,222 | ₩1,157 | ₩1,216 | +3.93% | 1.2만 |
|---|
| 2026.03.27 | ₩1,203 | ₩1,203 | ₩1,111 | ₩1,181 | -1.83% | 5.3만 |
|---|
| 2026.03.26 | ₩1,219 | ₩1,219 | ₩1,183 | ₩1,195 | -1.97% | 1만 |
|---|
| 2026.03.25 | ₩1,200 | ₩1,200 | ₩1,170 | ₩1,192 | -0.67% | 1.2만 |
|---|
| 2026.03.24 | ₩1,181 | ₩1,203 | ₩1,161 | ₩1,170 | -0.93% | 1.7만 |
|---|
| 2026.03.23 | ₩1,192 | ₩1,198 | ₩1,173 | ₩1,181 | -0.92% | 1.4만 |
|---|
| 2026.03.20 | ₩1,196 | ₩1,196 | ₩1,166 | ₩1,190 | -0.50% | 2.5만 |
|---|
| 2026.03.19 | ₩1,195 | ₩1,219 | ₩1,188 | ₩1,196 | +0.08% | 1.6만 |
|---|
| 2026.03.18 | ₩1,224 | ₩1,237 | ₩1,205 | ₩1,207 | -1.39% | 1.4만 |
|---|
| 2026.03.17 | ₩1,221 | ₩1,229 | ₩1,199 | ₩1,224 | +0.25% | 1.2만 |
|---|
| 2026.03.16 | ₩1,235 | ₩1,238 | ₩1,200 | ₩1,229 | -0.49% | 9.8천 |
|---|
| 2026.03.13 | ₩1,260 | ₩1,260 | ₩1,210 | ₩1,225 | -2.78% | 1만 |
|---|
| 2026.03.12 | ₩1,224 | ₩1,286 | ₩1,206 | ₩1,231 | +0.57% | 3.9만 |
|---|
| 2026.03.11 | ₩1,164 | ₩1,275 | ₩1,164 | ₩1,224 | +5.15% | 11.7만 |
|---|
| 2026.03.10 | ₩1,118 | ₩1,300 | ₩1,118 | ₩1,164 | +4.11% | 15.9만 |
|---|
| 2026.03.09 | ₩1,128 | ₩1,241 | ₩1,040 | ₩1,117 | -0.98% | 10만 |
|---|
| 2026.03.06 | ₩1,139 | ₩1,139 | ₩1,072 | ₩1,134 | -0.44% | 2.3만 |
|---|
| 2026.03.05 | ₩1,050 | ₩1,198 | ₩1,050 | ₩1,139 | +8.48% | 5.3만 |
|---|
| 2026.03.04 | ₩1,177 | ₩1,177 | ₩1,014 | ₩1,047 | -11.05% | 7만 |
|---|
| 2026.03.03 | ₩1,221 | ₩1,221 | ₩1,162 | ₩1,189 | -2.62% | 10.1만 |
|---|
| 2026.02.27 | ₩1,247 | ₩1,247 | ₩1,215 | ₩1,221 | -2.09% | 3.9만 |
|---|
| 2026.02.26 | ₩1,280 | ₩1,287 | ₩1,245 | ₩1,247 | -2.58% | 5.3만 |
|---|
| 2026.02.25 | ₩1,290 | ₩1,339 | ₩1,270 | ₩1,279 | -0.85% | 5만 |
|---|
| 2026.02.24 | ₩1,303 | ₩1,339 | ₩1,220 | ₩1,281 | -1.69% | 5.6만 |
|---|
| 2026.02.23 | ₩1,251 | ₩1,359 | ₩1,251 | ₩1,303 | +4.16% | 20.7만 |
|---|
| 2026.02.20 | ₩1,240 | ₩1,256 | ₩1,240 | ₩1,251 | +0.89% | 2.5만 |
|---|
| 2026.02.19 | ₩1,249 | ₩1,290 | ₩1,233 | ₩1,248 | -0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩1,293 | ₩1,293 | ₩1,247 | ₩1,262 | -2.40% | 5.2만 |
|---|
| 2026.02.12 | ₩1,300 | ₩1,348 | ₩1,265 | ₩1,301 | +0.08% | 13.1만 |
|---|
| 2026.02.11 | ₩1,228 | ₩1,346 | ₩1,218 | ₩1,290 | +5.05% | 22.4만 |
|---|
| 2026.02.10 | ₩1,217 | ₩1,258 | ₩1,217 | ₩1,228 | +0.90% | 5.2만 |
|---|
| 2026.02.09 | ₩1,199 | ₩1,318 | ₩1,195 | ₩1,217 | +1.50% | 17.9만 |
|---|
| 2026.02.06 | ₩1,200 | ₩1,221 | ₩1,183 | ₩1,193 | -0.58% | 4.6만 |
|---|
| 2026.02.05 | ₩1,224 | ₩1,234 | ₩1,203 | ₩1,212 | -0.98% | 4.5만 |
|---|
| 2026.02.04 | ₩1,223 | ₩1,240 | ₩1,212 | ₩1,224 | +0.08% | 2.8만 |
|---|
| 2026.02.03 | ₩1,244 | ₩1,244 | ₩1,190 | ₩1,210 | -2.73% | 4.2만 |
|---|
| 2026.02.02 | ₩1,224 | ₩1,233 | ₩1,195 | ₩1,210 | -1.14% | 3.4만 |
|---|
| 2026.01.30 | ₩1,239 | ₩1,239 | ₩1,206 | ₩1,224 | -1.21% | 2.4만 |
|---|
| 2026.01.29 | ₩1,218 | ₩1,234 | ₩1,214 | ₩1,219 | +0.08% | 4.3만 |
|---|
| 2026.01.28 | ₩1,219 | ₩1,245 | ₩1,211 | ₩1,214 | -0.41% | 2.5만 |
|---|
| 2026.01.27 | ₩1,232 | ₩1,232 | ₩1,217 | ₩1,219 | -1.06% | 4만 |
|---|
| 2026.01.26 | ₩1,217 | ₩1,237 | ₩1,206 | ₩1,230 | +1.07% | 3만 |
|---|
| 2026.01.23 | ₩1,218 | ₩1,218 | ₩1,183 | ₩1,214 | -0.33% | 5.1만 |
|---|
| 2026.01.22 | ₩1,230 | ₩1,241 | ₩1,195 | ₩1,220 | -0.81% | 13.4만 |
|---|
| 2026.01.21 | ₩1,252 | ₩1,252 | ₩1,220 | ₩1,224 | -2.24% | 6.8만 |
|---|
| 2026.01.20 | ₩1,279 | ₩1,279 | ₩1,225 | ₩1,238 | -3.21% | 5.6만 |
|---|
| 2026.01.19 | ₩1,233 | ₩1,247 | ₩1,227 | ₩1,246 | +1.05% | 8만 |
|---|
| 2026.01.16 | ₩1,265 | ₩1,265 | ₩1,239 | ₩1,241 | -1.90% | 6.9만 |
|---|
| 2026.01.15 | ₩1,248 | ₩1,287 | ₩1,230 | ₩1,265 | +1.36% | 6.5만 |
|---|
| 2026.01.14 | ₩1,258 | ₩1,294 | ₩1,231 | ₩1,248 | -0.79% | 6.7만 |
|---|
| 2026.01.13 | ₩1,265 | ₩1,293 | ₩1,250 | ₩1,257 | -0.63% | 7.8만 |
|---|
| 2026.01.12 | ₩1,287 | ₩1,287 | ₩1,241 | ₩1,264 | -1.79% | 9.3만 |
|---|
| 2026.01.09 | ₩1,232 | ₩1,288 | ₩1,232 | ₩1,287 | +4.46% | 6.8만 |
|---|
| 2026.01.08 | ₩1,261 | ₩1,280 | ₩1,231 | ₩1,231 | -2.38% | 14.4만 |
|---|
| 2026.01.07 | ₩1,305 | ₩1,305 | ₩1,260 | ₩1,261 | -3.37% | 16.1만 |
|---|
| 2026.01.06 | ₩1,295 | ₩1,333 | ₩1,286 | ₩1,305 | +0.77% | 9.5만 |
|---|
| 2026.01.05 | ₩1,325 | ₩1,338 | ₩1,272 | ₩1,295 | -2.26% | 19만 |
|---|
| 2026.01.02 | ₩1,306 | ₩1,354 | ₩1,306 | ₩1,333 | +2.07% | 10.1만 |
|---|
| 2025.12.30 | ₩1,353 | ₩1,353 | ₩1,316 | ₩1,316 | -2.73% | 18.6만 |
|---|
| 2025.12.29 | ₩1,432 | ₩1,451 | ₩1,359 | ₩1,360 | -5.03% | 35.6만 |
|---|
| 2025.12.26 | ₩1,432 | ₩1,470 | ₩1,419 | ₩1,432 | 0.00% | 23.6만 |
|---|
| 2025.12.24 | ₩1,495 | ₩1,550 | ₩1,442 | ₩1,450 | -3.01% | 74.9만 |
|---|
| 2025.12.23 | ₩1,510 | ₩1,690 | ₩1,425 | ₩1,476 | -2.25% | 186.2만 |
|---|
| 2025.12.22 | ₩1,756 | ₩1,910 | ₩1,470 | ₩1,500 | -14.58% | 609.8만 |
|---|
| 2025.12.19 | ₩1,228 | ₩1,597 | ₩1,227 | ₩1,597 | +30.05% | 412.7만 |
|---|
| 2025.12.18 | ₩1,237 | ₩1,237 | ₩1,220 | ₩1,229 | -0.65% | 1.9만 |
|---|
| 2025.12.17 | ₩1,227 | ₩1,243 | ₩1,221 | ₩1,226 | -0.08% | 1.3만 |
|---|
| 2025.12.16 | ₩1,244 | ₩1,244 | ₩1,227 | ₩1,227 | -1.37% | 2.7만 |
|---|
| 2025.12.15 | ₩1,239 | ₩1,253 | ₩1,227 | ₩1,244 | +0.40% | 2.9만 |
|---|
| 2025.12.12 | ₩1,253 | ₩1,265 | ₩1,230 | ₩1,239 | -1.12% | 3.3만 |
|---|
| 2025.12.11 | ₩1,283 | ₩1,304 | ₩1,243 | ₩1,253 | -2.34% | 5.4만 |
|---|
| 2025.12.10 | ₩1,286 | ₩1,286 | ₩1,266 | ₩1,268 | -1.40% | 1.3만 |
|---|
| 2025.12.09 | ₩1,295 | ₩1,300 | ₩1,271 | ₩1,283 | -0.93% | 7.3천 |
|---|
| 2025.12.08 | ₩1,285 | ₩1,304 | ₩1,280 | ₩1,296 | +0.86% | 1.9만 |
|---|
| 2025.12.05 | ₩1,272 | ₩1,309 | ₩1,250 | ₩1,297 | +1.97% | 4.6만 |
|---|
| 2025.12.04 | ₩1,267 | ₩1,287 | ₩1,267 | ₩1,284 | +1.34% | 8.6천 |
|---|
| 2025.12.03 | ₩1,315 | ₩1,315 | ₩1,245 | ₩1,267 | -3.65% | 1.4만 |
|---|
| 2025.12.02 | ₩1,288 | ₩1,309 | ₩1,257 | ₩1,270 | -1.40% | 2.6만 |
|---|
| 2025.12.01 | ₩1,308 | ₩1,313 | ₩1,287 | ₩1,288 | -1.53% | 7.2천 |
|---|
| 2025.11.28 | ₩1,310 | ₩1,316 | ₩1,281 | ₩1,308 | -0.15% | 8.1천 |
|---|
| 2025.11.27 | ₩1,305 | ₩1,305 | ₩1,272 | ₩1,300 | -0.38% | 1.8만 |
|---|
| 2025.11.26 | ₩1,340 | ₩1,340 | ₩1,275 | ₩1,313 | -2.01% | 1.1만 |
|---|
| 2025.11.25 | ₩1,294 | ₩1,310 | ₩1,285 | ₩1,288 | -0.46% | 1.2만 |
|---|
| 2025.11.24 | ₩1,300 | ₩1,310 | ₩1,266 | ₩1,300 | 0.00% | 3.5만 |
|---|
| 2025.11.21 | ₩1,307 | ₩1,320 | ₩1,268 | ₩1,314 | +0.54% | 2만 |
|---|
| 2025.11.20 | ₩1,303 | ₩1,338 | ₩1,268 | ₩1,307 | +0.31% | 3.4만 |
|---|
| 2025.11.19 | ₩1,300 | ₩1,336 | ₩1,284 | ₩1,303 | +0.23% | 1.2만 |
|---|
| 2025.11.18 | ₩1,323 | ₩1,327 | ₩1,277 | ₩1,300 | -1.74% | 6.6만 |
|---|
| 2025.11.17 | ₩1,338 | ₩1,379 | ₩1,323 | ₩1,325 | -0.97% | 5.8만 |
|---|
| 2025.11.14 | ₩1,338 | ₩1,372 | ₩1,302 | ₩1,354 | +1.20% | 4.6만 |
|---|
| 2025.11.13 | ₩1,360 | ₩1,360 | ₩1,306 | ₩1,355 | -0.37% | 2.6만 |
|---|
| 2025.11.12 | ₩1,350 | ₩1,375 | ₩1,325 | ₩1,350 | 0.00% | 3.8만 |
|---|
| 2025.11.11 | ₩1,376 | ₩1,407 | ₩1,325 | ₩1,350 | -1.89% | 3.4만 |
|---|
| 2025.11.10 | ₩1,330 | ₩1,370 | ₩1,325 | ₩1,367 | +2.78% | 3.1만 |
|---|
| 2025.11.07 | ₩1,375 | ₩1,378 | ₩1,324 | ₩1,339 | -2.62% | 5.2만 |
|---|
| 2025.11.06 | ₩1,341 | ₩1,400 | ₩1,280 | ₩1,341 | 0.00% | 12.9만 |
|---|
| 2025.11.05 | ₩1,399 | ₩1,399 | ₩1,312 | ₩1,341 | -4.15% | 11.7만 |
|---|
| 2025.11.04 | ₩1,390 | ₩1,421 | ₩1,383 | ₩1,399 | +0.65% | 5.5만 |
|---|
| 2025.11.03 | ₩1,458 | ₩1,458 | ₩1,373 | ₩1,380 | -5.35% | 13.6만 |
|---|
| 2025.10.31 | ₩1,480 | ₩1,500 | ₩1,427 | ₩1,470 | -0.68% | 12만 |
|---|
| 2025.10.30 | ₩1,451 | ₩1,481 | ₩1,440 | ₩1,481 | +2.07% | 9.1만 |
|---|
| 2025.10.29 | ₩1,490 | ₩1,505 | ₩1,458 | ₩1,460 | -2.01% | 8.2만 |
|---|
| 2025.10.28 | ₩1,480 | ₩1,492 | ₩1,460 | ₩1,490 | +0.68% | 8.8만 |
|---|
| 2025.10.27 | ₩1,489 | ₩1,493 | ₩1,470 | ₩1,489 | 0.00% | 7.5만 |
|---|
| 2025.10.24 | ₩1,478 | ₩1,522 | ₩1,475 | ₩1,491 | +0.88% | 13.1만 |
|---|
| 2025.10.23 | ₩1,440 | ₩1,494 | ₩1,423 | ₩1,478 | +2.64% | 10.4만 |
|---|
| 2025.10.22 | ₩1,478 | ₩1,489 | ₩1,440 | ₩1,452 | -1.76% | 10.2만 |
|---|
| 2025.10.21 | ₩1,443 | ₩1,490 | ₩1,435 | ₩1,478 | +2.43% | 14.3만 |
|---|
| 2025.10.20 | ₩1,442 | ₩1,467 | ₩1,431 | ₩1,443 | +0.07% | 13.7만 |
|---|
| 2025.10.17 | ₩1,430 | ₩1,459 | ₩1,420 | ₩1,455 | +1.75% | 14.7만 |
|---|
| 2025.10.16 | ₩1,490 | ₩1,490 | ₩1,444 | ₩1,444 | -3.09% | 22.9만 |
|---|
| 2025.10.15 | ₩1,438 | ₩1,691 | ₩1,424 | ₩1,487 | +3.41% | 274.2만 |
|---|
| 2025.10.14 | ₩1,425 | ₩1,464 | ₩1,417 | ₩1,452 | +1.89% | 19.4만 |
|---|
| 2025.10.13 | ₩1,384 | ₩1,444 | ₩1,365 | ₩1,444 | +4.34% | 27만 |
|---|
| 2025.10.10 | ₩1,448 | ₩1,448 | ₩1,401 | ₩1,412 | -2.49% | 32.4만 |
|---|