시장 데이터를 불러오는 중
전체 종목
삼원강재 과거 주가
023000.KS · KOSPI
주요 제품·사업: 열간압연제품(평강,봉강,특수이형강,환강,자동차용 겹판스프링) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023000.KS · KOSPI
주요 제품·사업: 열간압연제품(평강,봉강,특수이형강,환강,자동차용 겹판스프링) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,210 | ₩2,225 | ₩2,175 | ₩2,200 | -0.45% | 3.6만 |
| 2026.10.07 | ₩2,215 | ₩2,220 | ₩2,190 | ₩2,190 | -1.13% | 1.3만 |
| 2026.10.06 | ₩2,225 | ₩2,225 | ₩2,195 | ₩2,205 | -0.90% | 1.8천 |
| 2026.10.02 | ₩2,220 | ₩2,225 | ₩2,195 | ₩2,210 | -0.45% | 3.2천 |
| 2026.10.01 | ₩2,215 | ₩2,220 | ₩2,200 | ₩2,210 | -0.23% | 1.4천 |
| 2026.09.30 | ₩2,240 | ₩2,240 | ₩2,200 | ₩2,215 | -1.12% | 1.4만 |
| 2026.09.29 | ₩2,210 | ₩2,220 | ₩2,180 | ₩2,200 | -0.45% | 8.4천 |
| 2026.09.28 | ₩2,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,185 |
| ₩2,210 |
| -0.45% |
| 6.4천 |
| 2026.09.23 | ₩2,185 | ₩2,210 | ₩2,185 | ₩2,195 | +0.46% | 5천 |
|---|
| 2026.09.22 | ₩2,205 | ₩2,230 | ₩2,185 | ₩2,190 | -0.68% | 9.5천 |
|---|
| 2026.09.21 | ₩2,220 | ₩2,235 | ₩2,185 | ₩2,190 | -1.35% | 7.6천 |
|---|
| 2026.09.18 | ₩2,205 | ₩2,220 | ₩2,205 | ₩2,210 | +0.23% | 1.7천 |
|---|
| 2026.09.17 | ₩2,225 | ₩2,230 | ₩2,190 | ₩2,200 | -1.12% | 5천 |
|---|
| 2026.09.16 | ₩2,190 | ₩2,225 | ₩2,185 | ₩2,220 | +1.37% | 1.5만 |
|---|
| 2026.09.15 | ₩2,210 | ₩2,210 | ₩2,185 | ₩2,195 | -0.68% | 5.7천 |
|---|
| 2026.09.14 | ₩2,230 | ₩2,230 | ₩2,165 | ₩2,210 | -0.90% | 6.2만 |
|---|
| 2026.09.11 | ₩2,235 | ₩2,235 | ₩2,205 | ₩2,230 | -0.22% | 5.9천 |
|---|
| 2026.09.10 | ₩2,190 | ₩2,240 | ₩2,170 | ₩2,235 | +2.05% | 3.9만 |
|---|
| 2026.09.09 | ₩2,180 | ₩2,200 | ₩2,180 | ₩2,190 | +0.46% | 4.6천 |
|---|
| 2026.09.08 | ₩2,190 | ₩2,225 | ₩2,170 | ₩2,180 | -0.46% | 3.2만 |
|---|
| 2026.09.07 | ₩2,215 | ₩2,230 | ₩2,190 | ₩2,190 | -1.13% | 9.4천 |
|---|
| 2026.09.04 | ₩2,225 | ₩2,245 | ₩2,205 | ₩2,215 | -0.45% | 1.5만 |
|---|
| 2026.09.03 | ₩2,205 | ₩2,230 | ₩2,190 | ₩2,225 | +0.91% | 2.6만 |
|---|
| 2026.09.02 | ₩2,210 | ₩2,230 | ₩2,180 | ₩2,210 | 0.00% | 2.3만 |
|---|
| 2026.09.01 | ₩2,210 | ₩2,230 | ₩2,190 | ₩2,210 | 0.00% | 2.6만 |
|---|
| 2026.08.31 | ₩2,215 | ₩2,230 | ₩2,190 | ₩2,210 | -0.23% | 3.9만 |
|---|
| 2026.08.28 | ₩2,225 | ₩2,230 | ₩2,185 | ₩2,215 | -0.45% | 3.8만 |
|---|
| 2026.08.27 | ₩2,225 | ₩2,230 | ₩2,115 | ₩2,230 | +0.22% | 7.9만 |
|---|
| 2026.08.26 | ₩2,230 | ₩2,235 | ₩2,220 | ₩2,230 | 0.00% | 560 |
|---|
| 2026.08.25 | ₩2,230 | ₩2,235 | ₩2,210 | ₩2,230 | 0.00% | 6.5천 |
|---|
| 2026.08.24 | ₩2,230 | ₩2,235 | ₩2,220 | ₩2,235 | +0.22% | 3천 |
|---|
| 2026.08.21 | ₩2,220 | ₩2,250 | ₩2,205 | ₩2,245 | +1.13% | 10만 |
|---|
| 2026.08.20 | ₩2,245 | ₩2,245 | ₩2,215 | ₩2,235 | -0.45% | 1만 |
|---|
| 2026.08.19 | ₩2,245 | ₩2,245 | ₩2,200 | ₩2,245 | 0.00% | 2.7만 |
|---|
| 2026.08.18 | ₩2,250 | ₩2,265 | ₩2,205 | ₩2,250 | 0.00% | 10.5만 |
|---|
| 2026.08.14 | ₩2,220 | ₩2,270 | ₩2,210 | ₩2,250 | +1.35% | 3.1만 |
|---|
| 2026.08.13 | ₩2,255 | ₩2,265 | ₩2,205 | ₩2,225 | -1.33% | 3.4만 |
|---|
| 2026.08.12 | ₩2,260 | ₩2,280 | ₩2,230 | ₩2,255 | -0.22% | 1.4만 |
|---|
| 2026.08.11 | ₩2,250 | ₩2,260 | ₩2,220 | ₩2,260 | +0.44% | 2.3만 |
|---|
| 2026.08.10 | ₩2,215 | ₩2,265 | ₩2,215 | ₩2,250 | +1.58% | 3.9만 |
|---|
| 2026.08.07 | ₩2,210 | ₩2,230 | ₩2,200 | ₩2,215 | +0.23% | 1.2만 |
|---|
| 2026.08.06 | ₩2,220 | ₩2,220 | ₩2,185 | ₩2,210 | -0.45% | 2.7만 |
|---|
| 2026.08.05 | ₩2,225 | ₩2,245 | ₩2,180 | ₩2,220 | -0.22% | 2.6만 |
|---|
| 2026.08.04 | ₩2,210 | ₩2,225 | ₩2,180 | ₩2,225 | +0.68% | 1.5만 |
|---|
| 2026.08.03 | ₩2,160 | ₩2,230 | ₩2,140 | ₩2,210 | +2.31% | 3.5만 |
|---|
| 2026.07.31 | ₩2,150 | ₩2,197 | ₩2,130 | ₩2,145 | -0.23% | 6.5만 |
|---|
| 2026.07.30 | ₩2,165 | ₩2,175 | ₩2,115 | ₩2,130 | -1.62% | 6.4만 |
|---|
| 2026.07.29 | ₩2,210 | ₩2,210 | ₩2,115 | ₩2,175 | -1.58% | 3.4만 |
|---|
| 2026.07.28 | ₩2,215 | ₩2,220 | ₩2,170 | ₩2,205 | -0.45% | 2.7만 |
|---|
| 2026.07.27 | ₩2,175 | ₩2,220 | ₩2,170 | ₩2,215 | +1.84% | 2.3만 |
|---|
| 2026.07.24 | ₩2,205 | ₩2,240 | ₩2,175 | ₩2,185 | -0.91% | 5.1만 |
|---|
| 2026.07.23 | ₩2,195 | ₩2,200 | ₩2,165 | ₩2,200 | +0.23% | 2.5만 |
|---|
| 2026.07.22 | ₩2,185 | ₩2,232 | ₩2,170 | ₩2,180 | -0.23% | 4.4만 |
|---|
| 2026.07.21 | ₩2,180 | ₩2,205 | ₩2,150 | ₩2,185 | +0.23% | 2.2만 |
|---|
| 2026.07.20 | ₩2,195 | ₩2,220 | ₩2,160 | ₩2,170 | -1.14% | 2.7만 |
|---|
| 2026.07.16 | ₩2,220 | ₩2,230 | ₩2,170 | ₩2,195 | -1.13% | 9.2만 |
|---|
| 2026.07.15 | ₩2,230 | ₩2,235 | ₩2,205 | ₩2,210 | -0.90% | 4천 |
|---|
| 2026.07.14 | ₩2,215 | ₩2,245 | ₩2,200 | ₩2,225 | +0.45% | 1.4만 |
|---|
| 2026.07.13 | ₩2,230 | ₩2,240 | ₩2,200 | ₩2,220 | -0.45% | 9.8천 |
|---|
| 2026.07.10 | ₩2,220 | ₩2,240 | ₩2,220 | ₩2,230 | +0.45% | 1.1만 |
|---|
| 2026.07.09 | ₩2,235 | ₩2,235 | ₩2,205 | ₩2,225 | -0.45% | 1.5만 |
|---|
| 2026.07.08 | ₩2,225 | ₩2,240 | ₩2,200 | ₩2,235 | +0.45% | 9.4천 |
|---|
| 2026.07.07 | ₩2,230 | ₩2,240 | ₩2,210 | ₩2,230 | 0.00% | 6.6천 |
|---|
| 2026.07.06 | ₩2,235 | ₩2,245 | ₩2,200 | ₩2,225 | -0.45% | 4.4만 |
|---|
| 2026.07.03 | ₩2,210 | ₩2,235 | ₩2,160 | ₩2,235 | +1.13% | 15.5만 |
|---|
| 2026.07.02 | ₩2,170 | ₩2,240 | ₩2,120 | ₩2,200 | +1.38% | 9.5만 |
|---|
| 2026.07.01 | ₩2,120 | ₩2,175 | ₩2,120 | ₩2,150 | +1.42% | 2.9만 |
|---|
| 2026.06.30 | ₩2,110 | ₩2,125 | ₩2,105 | ₩2,110 | 0.00% | 6.1천 |
|---|
| 2026.06.29 | ₩2,115 | ₩2,125 | ₩2,055 | ₩2,110 | -0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩2,135 | ₩2,145 | ₩2,050 | ₩2,120 | -0.70% | 8.6만 |
|---|
| 2026.06.25 | ₩2,120 | ₩2,150 | ₩2,105 | ₩2,120 | 0.00% | 1.3만 |
|---|
| 2026.06.24 | ₩2,100 | ₩2,130 | ₩2,065 | ₩2,115 | +0.71% | 4.2만 |
|---|
| 2026.06.23 | ₩2,145 | ₩2,145 | ₩2,050 | ₩2,100 | -2.10% | 10.5만 |
|---|
| 2026.06.22 | ₩2,130 | ₩2,155 | ₩2,110 | ₩2,130 | 0.00% | 3.6만 |
|---|
| 2026.06.19 | ₩2,145 | ₩2,190 | ₩2,125 | ₩2,130 | -0.70% | 2.1만 |
|---|
| 2026.06.18 | ₩2,230 | ₩2,230 | ₩2,140 | ₩2,145 | -3.81% | 4.2만 |
|---|
| 2026.06.17 | ₩2,240 | ₩2,255 | ₩2,205 | ₩2,220 | -0.89% | 3.1만 |
|---|
| 2026.06.16 | ₩2,275 | ₩2,275 | ₩2,220 | ₩2,240 | -1.54% | 2.1만 |
|---|
| 2026.06.15 | ₩2,260 | ₩2,285 | ₩2,220 | ₩2,270 | +0.44% | 3.2만 |
|---|
| 2026.06.12 | ₩2,250 | ₩2,285 | ₩2,235 | ₩2,260 | +0.44% | 1.6만 |
|---|
| 2026.06.11 | ₩2,215 | ₩2,260 | ₩2,215 | ₩2,250 | +1.58% | 7천 |
|---|
| 2026.06.10 | ₩2,245 | ₩2,262 | ₩2,230 | ₩2,245 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩2,270 | ₩2,270 | ₩2,190 | ₩2,260 | -0.44% | 2.4만 |
|---|
| 2026.06.08 | ₩2,170 | ₩2,240 | ₩2,105 | ₩2,215 | +2.07% | 4.1만 |
|---|
| 2026.06.05 | ₩2,195 | ₩2,205 | ₩2,185 | ₩2,195 | 0.00% | 8.1천 |
|---|
| 2026.06.04 | ₩2,240 | ₩2,240 | ₩2,215 | ₩2,225 | -0.67% | 7.1천 |
|---|
| 2026.06.02 | ₩2,245 | ₩2,245 | ₩2,200 | ₩2,240 | -0.22% | 2.2만 |
|---|
| 2026.06.01 | ₩2,280 | ₩2,285 | ₩2,190 | ₩2,250 | -1.32% | 10.4만 |
|---|
| 2026.05.29 | ₩2,250 | ₩2,300 | ₩2,220 | ₩2,240 | -0.44% | 3.8만 |
|---|
| 2026.05.28 | ₩2,300 | ₩2,300 | ₩2,215 | ₩2,260 | -1.74% | 7만 |
|---|
| 2026.05.27 | ₩2,295 | ₩2,300 | ₩2,230 | ₩2,265 | -1.31% | 3.7만 |
|---|
| 2026.05.26 | ₩2,300 | ₩2,325 | ₩2,280 | ₩2,285 | -0.65% | 2만 |
|---|
| 2026.05.22 | ₩2,285 | ₩2,300 | ₩2,255 | ₩2,295 | +0.44% | 3만 |
|---|
| 2026.05.21 | ₩2,250 | ₩2,270 | ₩2,250 | ₩2,250 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩2,295 | ₩2,295 | ₩2,230 | ₩2,230 | -2.83% | 3.6만 |
|---|
| 2026.05.19 | ₩2,310 | ₩2,315 | ₩2,265 | ₩2,285 | -1.08% | 4.2만 |
|---|
| 2026.05.18 | ₩2,300 | ₩2,345 | ₩2,300 | ₩2,315 | +0.65% | 2.7만 |
|---|
| 2026.05.15 | ₩2,335 | ₩2,355 | ₩2,300 | ₩2,325 | -0.43% | 4.9만 |
|---|
| 2026.05.14 | ₩2,330 | ₩2,360 | ₩2,300 | ₩2,335 | +0.21% | 2.2만 |
|---|
| 2026.05.13 | ₩2,355 | ₩2,400 | ₩2,320 | ₩2,320 | -1.49% | 2만 |
|---|
| 2026.05.12 | ₩2,385 | ₩2,400 | ₩2,330 | ₩2,365 | -0.84% | 3.2만 |
|---|
| 2026.05.11 | ₩2,400 | ₩2,435 | ₩2,360 | ₩2,390 | -0.42% | 3.7만 |
|---|
| 2026.05.08 | ₩2,390 | ₩2,420 | ₩2,365 | ₩2,400 | +0.42% | 2.9만 |
|---|
| 2026.05.07 | ₩2,430 | ₩2,440 | ₩2,380 | ₩2,405 | -1.03% | 2.6만 |
|---|
| 2026.05.06 | ₩2,400 | ₩2,450 | ₩2,380 | ₩2,430 | +1.25% | 10.3만 |
|---|
| 2026.05.04 | ₩2,455 | ₩2,455 | ₩2,400 | ₩2,400 | -2.24% | 3.5만 |
|---|
| 2026.04.30 | ₩2,450 | ₩2,475 | ₩2,415 | ₩2,440 | -0.41% | 3.4만 |
|---|
| 2026.04.29 | ₩2,460 | ₩2,470 | ₩2,400 | ₩2,450 | -0.41% | 10.5만 |
|---|
| 2026.04.28 | ₩2,380 | ₩2,530 | ₩2,365 | ₩2,450 | +2.94% | 34.3만 |
|---|
| 2026.04.27 | ₩2,395 | ₩2,400 | ₩2,365 | ₩2,390 | -0.21% | 3.1만 |
|---|
| 2026.04.24 | ₩2,370 | ₩2,395 | ₩2,360 | ₩2,395 | +1.05% | 2.9만 |
|---|
| 2026.04.23 | ₩2,340 | ₩2,370 | ₩2,340 | ₩2,370 | +1.28% | 10.6만 |
|---|
| 2026.04.22 | ₩2,335 | ₩2,350 | ₩2,325 | ₩2,340 | +0.21% | 2.1만 |
|---|
| 2026.04.21 | ₩2,325 | ₩2,340 | ₩2,325 | ₩2,335 | +0.43% | 8.6천 |
|---|
| 2026.04.20 | ₩2,350 | ₩2,350 | ₩2,325 | ₩2,330 | -0.85% | 1.5만 |
|---|
| 2026.04.17 | ₩2,340 | ₩2,360 | ₩2,330 | ₩2,350 | +0.43% | 2.8만 |
|---|
| 2026.04.16 | ₩2,320 | ₩2,360 | ₩2,310 | ₩2,345 | +1.08% | 3.5만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,340 | ₩2,300 | ₩2,310 | -1.28% | 7.1만 |
|---|
| 2026.04.14 | ₩2,320 | ₩2,340 | ₩2,295 | ₩2,335 | +0.65% | 5.7만 |
|---|
| 2026.04.13 | ₩2,295 | ₩2,325 | ₩2,295 | ₩2,315 | +0.87% | 1.5만 |
|---|
| 2026.04.10 | ₩2,290 | ₩2,325 | ₩2,285 | ₩2,315 | +1.09% | 2.2만 |
|---|
| 2026.04.09 | ₩2,275 | ₩2,285 | ₩2,260 | ₩2,285 | +0.44% | 2.2만 |
|---|
| 2026.04.08 | ₩2,290 | ₩2,290 | ₩2,240 | ₩2,275 | -0.66% | 8.3만 |
|---|
| 2026.04.07 | ₩2,255 | ₩2,290 | ₩2,240 | ₩2,255 | 0.00% | 4.5만 |
|---|
| 2026.04.06 | ₩2,275 | ₩2,300 | ₩2,260 | ₩2,260 | -0.66% | 2만 |
|---|
| 2026.04.03 | ₩2,300 | ₩2,310 | ₩2,250 | ₩2,290 | -0.43% | 2만 |
|---|
| 2026.04.02 | ₩2,350 | ₩2,360 | ₩2,200 | ₩2,270 | -3.40% | 8.3만 |
|---|
| 2026.04.01 | ₩2,320 | ₩2,330 | ₩2,300 | ₩2,325 | +0.22% | 1.9만 |
|---|
| 2026.03.31 | ₩2,315 | ₩2,315 | ₩2,300 | ₩2,300 | -0.65% | 8.6천 |
|---|
| 2026.03.30 | ₩2,335 | ₩2,340 | ₩2,290 | ₩2,320 | -0.64% | 4.1만 |
|---|
| 2026.03.27 | ₩2,340 | ₩2,360 | ₩2,330 | ₩2,335 | -0.21% | 2.7만 |
|---|
| 2026.03.26 | ₩2,355 | ₩2,375 | ₩2,340 | ₩2,360 | +0.21% | 1.8만 |
|---|
| 2026.03.25 | ₩2,365 | ₩2,365 | ₩2,345 | ₩2,355 | -0.42% | 1.4만 |
|---|
| 2026.03.24 | ₩2,345 | ₩2,380 | ₩2,345 | ₩2,360 | +0.64% | 2.1만 |
|---|
| 2026.03.23 | ₩2,380 | ₩2,380 | ₩2,315 | ₩2,335 | -1.89% | 3.3만 |
|---|
| 2026.03.20 | ₩2,335 | ₩2,380 | ₩2,320 | ₩2,360 | +1.07% | 7만 |
|---|
| 2026.03.19 | ₩2,350 | ₩2,362 | ₩2,310 | ₩2,315 | -1.49% | 1.9만 |
|---|
| 2026.03.18 | ₩2,350 | ₩2,365 | ₩2,330 | ₩2,350 | 0.00% | 3.9만 |
|---|
| 2026.03.17 | ₩2,345 | ₩2,355 | ₩2,330 | ₩2,350 | +0.21% | 2.9만 |
|---|
| 2026.03.16 | ₩2,340 | ₩2,345 | ₩2,315 | ₩2,345 | +0.21% | 1.5만 |
|---|
| 2026.03.13 | ₩2,335 | ₩2,355 | ₩2,320 | ₩2,340 | +0.21% | 3.6만 |
|---|
| 2026.03.12 | ₩2,315 | ₩2,335 | ₩2,300 | ₩2,325 | +0.43% | 3.2만 |
|---|
| 2026.03.11 | ₩2,345 | ₩2,345 | ₩2,295 | ₩2,305 | -1.71% | 7.8만 |
|---|
| 2026.03.10 | ₩2,350 | ₩2,380 | ₩2,320 | ₩2,320 | -1.28% | 1.3만 |
|---|
| 2026.03.09 | ₩2,310 | ₩2,345 | ₩2,275 | ₩2,340 | +1.30% | 2.3만 |
|---|
| 2026.03.06 | ₩2,370 | ₩2,395 | ₩2,330 | ₩2,340 | -1.27% | 4.7만 |
|---|
| 2026.03.05 | ₩2,335 | ₩2,380 | ₩2,310 | ₩2,375 | +1.71% | 6.4만 |
|---|
| 2026.03.04 | ₩2,380 | ₩2,380 | ₩2,250 | ₩2,265 | -4.83% | 8.2만 |
|---|
| 2026.03.03 | ₩2,440 | ₩2,470 | ₩2,380 | ₩2,400 | -1.64% | 3.8만 |
|---|
| 2026.02.27 | ₩2,465 | ₩2,465 | ₩2,420 | ₩2,440 | -1.01% | 3.4만 |
|---|
| 2026.02.26 | ₩2,495 | ₩2,495 | ₩2,445 | ₩2,470 | -1.00% | 7.2만 |
|---|
| 2026.02.25 | ₩2,490 | ₩2,500 | ₩2,455 | ₩2,495 | +0.20% | 4.5만 |
|---|
| 2026.02.24 | ₩2,470 | ₩2,485 | ₩2,450 | ₩2,480 | +0.40% | 3만 |
|---|
| 2026.02.23 | ₩2,450 | ₩2,480 | ₩2,420 | ₩2,445 | -0.20% | 8.6만 |
|---|
| 2026.02.20 | ₩2,420 | ₩2,450 | ₩2,415 | ₩2,450 | +1.24% | 5.4만 |
|---|
| 2026.02.19 | ₩2,405 | ₩2,430 | ₩2,385 | ₩2,420 | +0.62% | 5.9만 |
|---|
| 2026.02.13 | ₩2,415 | ₩2,435 | ₩2,375 | ₩2,405 | -0.41% | 4.8만 |
|---|
| 2026.02.12 | ₩2,425 | ₩2,425 | ₩2,375 | ₩2,415 | -0.41% | 5.6만 |
|---|
| 2026.02.11 | ₩2,415 | ₩2,425 | ₩2,395 | ₩2,405 | -0.41% | 1.8만 |
|---|
| 2026.02.10 | ₩2,400 | ₩2,465 | ₩2,400 | ₩2,420 | +0.83% | 3.5만 |
|---|
| 2026.02.09 | ₩2,345 | ₩2,430 | ₩2,335 | ₩2,395 | +2.13% | 8.9만 |
|---|
| 2026.02.06 | ₩2,355 | ₩2,355 | ₩2,315 | ₩2,345 | -0.42% | 1.7만 |
|---|
| 2026.02.05 | ₩2,365 | ₩2,365 | ₩2,330 | ₩2,355 | -0.42% | 1.4만 |
|---|
| 2026.02.04 | ₩2,370 | ₩2,370 | ₩2,345 | ₩2,355 | -0.63% | 9.1천 |
|---|
| 2026.02.03 | ₩2,355 | ₩2,355 | ₩2,330 | ₩2,350 | -0.21% | 7.4천 |
|---|
| 2026.02.02 | ₩2,360 | ₩2,370 | ₩2,330 | ₩2,340 | -0.85% | 2.4만 |
|---|
| 2026.01.30 | ₩2,370 | ₩2,375 | ₩2,340 | ₩2,360 | -0.42% | 2.9만 |
|---|
| 2026.01.29 | ₩2,360 | ₩2,385 | ₩2,310 | ₩2,375 | +0.64% | 3.9만 |
|---|
| 2026.01.28 | ₩2,370 | ₩2,385 | ₩2,355 | ₩2,360 | -0.42% | 2.7만 |
|---|
| 2026.01.27 | ₩2,380 | ₩2,400 | ₩2,365 | ₩2,370 | -0.42% | 2만 |
|---|
| 2026.01.26 | ₩2,395 | ₩2,400 | ₩2,370 | ₩2,380 | -0.63% | 1.9만 |
|---|
| 2026.01.23 | ₩2,375 | ₩2,395 | ₩2,340 | ₩2,395 | +0.84% | 2만 |
|---|
| 2026.01.22 | ₩2,405 | ₩2,415 | ₩2,365 | ₩2,390 | -0.62% | 1.7만 |
|---|
| 2026.01.21 | ₩2,375 | ₩2,390 | ₩2,350 | ₩2,390 | +0.63% | 2.1만 |
|---|
| 2026.01.20 | ₩2,400 | ₩2,400 | ₩2,330 | ₩2,380 | -0.83% | 3.1만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,420 | ₩2,375 | ₩2,380 | -0.83% | 1.6만 |
|---|
| 2026.01.16 | ₩2,405 | ₩2,450 | ₩2,385 | ₩2,390 | -0.62% | 2.8만 |
|---|
| 2026.01.15 | ₩2,425 | ₩2,425 | ₩2,385 | ₩2,405 | -0.82% | 2.7만 |
|---|
| 2026.01.14 | ₩2,410 | ₩2,450 | ₩2,370 | ₩2,400 | -0.41% | 3.3만 |
|---|
| 2026.01.13 | ₩2,400 | ₩2,435 | ₩2,375 | ₩2,395 | -0.21% | 2.6만 |
|---|
| 2026.01.12 | ₩2,410 | ₩2,420 | ₩2,380 | ₩2,385 | -1.04% | 9.2천 |
|---|
| 2026.01.09 | ₩2,385 | ₩2,410 | ₩2,370 | ₩2,400 | +0.63% | 7.2천 |
|---|
| 2026.01.08 | ₩2,410 | ₩2,435 | ₩2,380 | ₩2,385 | -1.04% | 1.2만 |
|---|
| 2026.01.07 | ₩2,410 | ₩2,410 | ₩2,395 | ₩2,405 | -0.21% | 5.4천 |
|---|
| 2026.01.06 | ₩2,395 | ₩2,410 | ₩2,390 | ₩2,400 | +0.21% | 1.1만 |
|---|
| 2026.01.05 | ₩2,400 | ₩2,410 | ₩2,380 | ₩2,395 | -0.21% | 2.5만 |
|---|
| 2026.01.02 | ₩2,410 | ₩2,415 | ₩2,385 | ₩2,400 | -0.41% | 9.5천 |
|---|
| 2025.12.30 | ₩2,430 | ₩2,430 | ₩2,365 | ₩2,400 | -1.23% | 7.8만 |
|---|
| 2025.12.29 | ₩2,415 | ₩2,460 | ₩2,405 | ₩2,405 | -0.41% | 1.4만 |
|---|
| 2025.12.26 | ₩2,470 | ₩2,517 | ₩2,455 | ₩2,460 | -0.40% | 3.3만 |
|---|
| 2025.12.24 | ₩2,470 | ₩2,500 | ₩2,460 | ₩2,460 | -0.40% | 1.3만 |
|---|
| 2025.12.23 | ₩2,495 | ₩2,495 | ₩2,460 | ₩2,485 | -0.40% | 2만 |
|---|
| 2025.12.22 | ₩2,500 | ₩2,520 | ₩2,475 | ₩2,490 | -0.40% | 1.4만 |
|---|
| 2025.12.19 | ₩2,485 | ₩2,515 | ₩2,465 | ₩2,495 | +0.40% | 2.7만 |
|---|
| 2025.12.18 | ₩2,485 | ₩2,500 | ₩2,475 | ₩2,475 | -0.40% | 1.3만 |
|---|
| 2025.12.17 | ₩2,490 | ₩2,510 | ₩2,475 | ₩2,505 | +0.60% | 9.9천 |
|---|
| 2025.12.16 | ₩2,485 | ₩2,530 | ₩2,465 | ₩2,490 | +0.20% | 2.8만 |
|---|
| 2025.12.15 | ₩2,505 | ₩2,505 | ₩2,470 | ₩2,495 | -0.40% | 9.8천 |
|---|
| 2025.12.12 | ₩2,495 | ₩2,520 | ₩2,470 | ₩2,475 | -0.80% | 2만 |
|---|
| 2025.12.11 | ₩2,485 | ₩2,490 | ₩2,450 | ₩2,480 | -0.20% | 2.6만 |
|---|
| 2025.12.10 | ₩2,460 | ₩2,480 | ₩2,450 | ₩2,470 | +0.41% | 3천 |
|---|
| 2025.12.09 | ₩2,485 | ₩2,485 | ₩2,455 | ₩2,475 | -0.40% | 9.1천 |
|---|
| 2025.12.08 | ₩2,460 | ₩2,495 | ₩2,450 | ₩2,480 | +0.81% | 1.9만 |
|---|
| 2025.12.05 | ₩2,455 | ₩2,470 | ₩2,440 | ₩2,470 | +0.61% | 1.2만 |
|---|
| 2025.12.04 | ₩2,440 | ₩2,485 | ₩2,435 | ₩2,460 | +0.82% | 6만 |
|---|
| 2025.12.03 | ₩2,425 | ₩2,485 | ₩2,410 | ₩2,445 | +0.82% | 8.1만 |
|---|
| 2025.12.02 | ₩2,430 | ₩2,445 | ₩2,410 | ₩2,425 | -0.21% | 2.7만 |
|---|
| 2025.12.01 | ₩2,415 | ₩2,445 | ₩2,405 | ₩2,415 | 0.00% | 3.6만 |
|---|
| 2025.11.28 | ₩2,415 | ₩2,455 | ₩2,400 | ₩2,415 | 0.00% | 3.3만 |
|---|
| 2025.11.27 | ₩2,400 | ₩2,440 | ₩2,400 | ₩2,415 | +0.63% | 1.4만 |
|---|
| 2025.11.26 | ₩2,440 | ₩2,440 | ₩2,400 | ₩2,430 | -0.41% | 6천 |
|---|
| 2025.11.25 | ₩2,395 | ₩2,435 | ₩2,365 | ₩2,415 | +0.84% | 5.4만 |
|---|
| 2025.11.24 | ₩2,365 | ₩2,420 | ₩2,350 | ₩2,370 | +0.21% | 4.7만 |
|---|
| 2025.11.21 | ₩2,410 | ₩2,410 | ₩2,360 | ₩2,365 | -1.87% | 1.5만 |
|---|
| 2025.11.20 | ₩2,415 | ₩2,425 | ₩2,390 | ₩2,395 | -0.83% | 1.6천 |
|---|
| 2025.11.19 | ₩2,375 | ₩2,400 | ₩2,375 | ₩2,390 | +0.63% | 6.3천 |
|---|
| 2025.11.18 | ₩2,425 | ₩2,425 | ₩2,375 | ₩2,390 | -1.44% | 4.7천 |
|---|
| 2025.11.17 | ₩2,430 | ₩2,430 | ₩2,385 | ₩2,390 | -1.65% | 6천 |
|---|
| 2025.11.14 | ₩2,425 | ₩2,425 | ₩2,380 | ₩2,395 | -1.24% | 4.3천 |
|---|
| 2025.11.13 | ₩2,415 | ₩2,420 | ₩2,380 | ₩2,400 | -0.62% | 7.5천 |
|---|
| 2025.11.12 | ₩2,435 | ₩2,435 | ₩2,390 | ₩2,410 | -1.03% | 5.6천 |
|---|
| 2025.11.11 | ₩2,410 | ₩2,415 | ₩2,395 | ₩2,395 | -0.62% | 6천 |
|---|
| 2025.11.10 | ₩2,355 | ₩2,420 | ₩2,340 | ₩2,410 | +2.34% | 6.9만 |
|---|
| 2025.11.07 | ₩2,345 | ₩2,365 | ₩2,325 | ₩2,355 | +0.43% | 6천 |
|---|
| 2025.11.06 | ₩2,335 | ₩2,355 | ₩2,330 | ₩2,340 | +0.21% | 1.3만 |
|---|
| 2025.11.05 | ₩2,365 | ₩2,390 | ₩2,330 | ₩2,340 | -1.06% | 1.4만 |
|---|
| 2025.11.04 | ₩2,365 | ₩2,385 | ₩2,345 | ₩2,360 | -0.21% | 2.7만 |
|---|
| 2025.11.03 | ₩2,435 | ₩2,435 | ₩2,370 | ₩2,385 | -2.05% | 3.9만 |
|---|
| 2025.10.31 | ₩2,440 | ₩2,450 | ₩2,410 | ₩2,435 | -0.20% | 1.3만 |
|---|
| 2025.10.30 | ₩2,420 | ₩2,465 | ₩2,420 | ₩2,430 | +0.41% | 1.4만 |
|---|
| 2025.10.29 | ₩2,410 | ₩2,455 | ₩2,395 | ₩2,420 | +0.41% | 3.9만 |
|---|
| 2025.10.28 | ₩2,415 | ₩2,420 | ₩2,390 | ₩2,410 | -0.21% | 1.7만 |
|---|
| 2025.10.27 | ₩2,405 | ₩2,420 | ₩2,395 | ₩2,415 | +0.42% | 1.8만 |
|---|
| 2025.10.24 | ₩2,410 | ₩2,437 | ₩2,390 | ₩2,400 | -0.41% | 1만 |
|---|
| 2025.10.23 | ₩2,400 | ₩2,410 | ₩2,395 | ₩2,405 | +0.21% | 4.9천 |
|---|
| 2025.10.22 | ₩2,410 | ₩2,445 | ₩2,390 | ₩2,400 | -0.41% | 7.4만 |
|---|
| 2025.10.21 | ₩2,415 | ₩2,445 | ₩2,380 | ₩2,415 | 0.00% | 15.3만 |
|---|
| 2025.10.20 | ₩2,425 | ₩2,490 | ₩2,390 | ₩2,410 | -0.62% | 11만 |
|---|
| 2025.10.17 | ₩2,430 | ₩2,467 | ₩2,415 | ₩2,425 | -0.21% | 2.8만 |
|---|
| 2025.10.16 | ₩2,445 | ₩2,485 | ₩2,425 | ₩2,425 | -0.82% | 1.8만 |
|---|
| 2025.10.15 | ₩2,385 | ₩2,470 | ₩2,385 | ₩2,420 | +1.47% | 3.9만 |
|---|
| 2025.10.14 | ₩2,415 | ₩2,470 | ₩2,390 | ₩2,390 | -1.04% | 9.8만 |
|---|
| 2025.10.13 | ₩2,405 | ₩2,475 | ₩2,340 | ₩2,400 | -0.21% | 17.1만 |
|---|
| 2025.10.10 | ₩2,420 | ₩2,525 | ₩2,400 | ₩2,435 | +0.62% | 14.8만 |
|---|