시장 데이터를 불러오는 중
전체 종목
동일스틸럭스 과거 주가
023790.KQ · KOSDAQ
주요 제품·사업: 봉강
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023790.KQ · KOSDAQ
주요 제품·사업: 봉강
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,573 | ₩1,573 | ₩1,475 | ₩1,490 | -5.28% | 31.6만 |
| 2026.10.07 | ₩1,614 | ₩1,626 | ₩1,542 | ₩1,573 | -2.54% | 24.5만 |
| 2026.10.06 | ₩1,613 | ₩1,729 | ₩1,590 | ₩1,614 | +0.06% | 108.7만 |
| 2026.10.02 | ₩1,598 | ₩1,653 | ₩1,573 | ₩1,592 | -0.38% | 43.5만 |
| 2026.10.01 | ₩2,010 | ₩2,120 | ₩1,620 | ₩1,649 | -17.96% | 353.7만 |
| 2026.09.30 | ₩1,450 | ₩1,764 | ₩1,450 | ₩1,764 | +21.66% | 323.6만 |
| 2026.09.29 | ₩1,415 | ₩1,415 | ₩1,304 | ₩1,357 | -4.10% | 23.6만 |
| 2026.09.28 | ₩1,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,485 |
| ₩1,400 |
| ₩1,405 |
| -1.61% |
| 11.4만 |
| 2026.09.23 | ₩1,463 | ₩1,476 | ₩1,428 | ₩1,428 | -2.39% | 11.9만 |
|---|
| 2026.09.22 | ₩1,479 | ₩1,545 | ₩1,453 | ₩1,477 | -0.14% | 19.7만 |
|---|
| 2026.09.21 | ₩1,465 | ₩1,514 | ₩1,400 | ₩1,479 | +0.96% | 20만 |
|---|
| 2026.09.18 | ₩1,471 | ₩1,471 | ₩1,436 | ₩1,465 | -0.41% | 7.5만 |
|---|
| 2026.09.17 | ₩1,455 | ₩1,478 | ₩1,440 | ₩1,454 | -0.07% | 7.5만 |
|---|
| 2026.09.16 | ₩1,500 | ₩1,530 | ₩1,450 | ₩1,455 | -3.00% | 19.2만 |
|---|
| 2026.09.15 | ₩1,543 | ₩1,569 | ₩1,502 | ₩1,510 | -2.14% | 12.2만 |
|---|
| 2026.09.14 | ₩1,601 | ₩1,601 | ₩1,530 | ₩1,543 | -3.62% | 23.7만 |
|---|
| 2026.09.11 | ₩1,626 | ₩1,710 | ₩1,579 | ₩1,610 | -0.98% | 73.7만 |
|---|
| 2026.09.10 | ₩1,720 | ₩1,746 | ₩1,624 | ₩1,626 | -5.47% | 135.3만 |
|---|
| 2026.09.09 | ₩1,546 | ₩1,914 | ₩1,516 | ₩1,682 | +8.80% | 489.4만 |
|---|
| 2026.09.08 | ₩1,600 | ₩1,759 | ₩1,540 | ₩1,546 | -3.38% | 289만 |
|---|
| 2026.09.07 | ₩1,447 | ₩1,830 | ₩1,410 | ₩1,604 | +10.85% | 491.8만 |
|---|
| 2026.09.04 | ₩1,413 | ₩1,559 | ₩1,362 | ₩1,447 | +2.41% | 206.2만 |
|---|
| 2026.09.03 | ₩1,300 | ₩1,664 | ₩1,298 | ₩1,451 | +11.62% | 713.8만 |
|---|
| 2026.09.02 | ₩1,313 | ₩1,323 | ₩1,267 | ₩1,280 | -2.51% | 6.2만 |
|---|
| 2026.09.01 | ₩1,327 | ₩1,350 | ₩1,292 | ₩1,324 | -0.23% | 7.5만 |
|---|
| 2026.08.31 | ₩1,284 | ₩1,345 | ₩1,284 | ₩1,327 | +3.35% | 9.9만 |
|---|
| 2026.08.28 | ₩1,321 | ₩1,329 | ₩1,267 | ₩1,279 | -3.18% | 7.6만 |
|---|
| 2026.08.27 | ₩1,314 | ₩1,333 | ₩1,295 | ₩1,314 | 0.00% | 6.1만 |
|---|
| 2026.08.26 | ₩1,370 | ₩1,380 | ₩1,309 | ₩1,314 | -4.09% | 11.4만 |
|---|
| 2026.08.25 | ₩1,381 | ₩1,393 | ₩1,328 | ₩1,369 | -0.87% | 5.1만 |
|---|
| 2026.08.24 | ₩1,441 | ₩1,441 | ₩1,340 | ₩1,381 | -4.16% | 11.5만 |
|---|
| 2026.08.21 | ₩1,394 | ₩1,399 | ₩1,358 | ₩1,377 | -1.22% | 6.2만 |
|---|
| 2026.08.20 | ₩1,400 | ₩1,475 | ₩1,378 | ₩1,403 | +0.21% | 8.9만 |
|---|
| 2026.08.19 | ₩1,379 | ₩1,423 | ₩1,350 | ₩1,406 | +1.96% | 7.9만 |
|---|
| 2026.08.18 | ₩1,525 | ₩1,525 | ₩1,415 | ₩1,422 | -6.75% | 27.1만 |
|---|
| 2026.08.14 | ₩1,439 | ₩1,790 | ₩1,431 | ₩1,546 | +7.44% | 170.8만 |
|---|
| 2026.08.13 | ₩1,441 | ₩1,451 | ₩1,315 | ₩1,389 | -3.61% | 23.7만 |
|---|
| 2026.08.12 | ₩1,423 | ₩1,447 | ₩1,366 | ₩1,424 | +0.07% | 19만 |
|---|
| 2026.08.11 | ₩1,437 | ₩1,449 | ₩1,345 | ₩1,422 | -1.04% | 19.3만 |
|---|
| 2026.08.10 | ₩1,545 | ₩1,596 | ₩1,407 | ₩1,435 | -7.12% | 58.1만 |
|---|
| 2026.08.07 | ₩1,620 | ₩1,770 | ₩1,526 | ₩1,545 | -4.63% | 59.2만 |
|---|
| 2026.08.06 | ₩1,627 | ₩1,689 | ₩1,525 | ₩1,601 | -1.60% | 51.2만 |
|---|
| 2026.08.05 | ₩1,480 | ₩1,551 | ₩1,443 | ₩1,536 | +3.78% | 23.8만 |
|---|
| 2026.08.04 | ₩1,374 | ₩1,505 | ₩1,351 | ₩1,437 | +4.59% | 33.4만 |
|---|
| 2026.08.03 | ₩1,382 | ₩1,448 | ₩1,335 | ₩1,374 | -0.58% | 27.7만 |
|---|
| 2026.07.31 | ₩1,399 | ₩1,500 | ₩1,376 | ₩1,383 | -1.14% | 53.7만 |
|---|
| 2026.07.30 | ₩1,300 | ₩1,499 | ₩1,300 | ₩1,372 | +5.54% | 58만 |
|---|
| 2026.07.29 | ₩1,590 | ₩1,633 | ₩1,325 | ₩1,440 | -9.43% | 53.9만 |
|---|
| 2026.07.28 | ₩1,541 | ₩1,844 | ₩1,485 | ₩1,629 | +5.71% | 204.5만 |
|---|
| 2026.07.27 | ₩1,885 | ₩1,885 | ₩1,528 | ₩1,540 | -18.30% | 72.6만 |
|---|
| 2026.07.24 | ₩1,968 | ₩2,300 | ₩1,800 | ₩1,804 | -8.33% | 438.3만 |
|---|
| 2026.07.23 | ₩1,995 | ₩2,360 | ₩1,890 | ₩1,968 | -1.35% | 499.2만 |
|---|
| 2026.07.22 | ₩2,440 | ₩2,585 | ₩1,933 | ₩1,978 | -18.93% | 621.2만 |
|---|
| 2026.07.21 | ₩1,712 | ₩2,220 | ₩1,523 | ₩2,220 | +29.67% | 693.4만 |
|---|
| 2026.07.20 | ₩1,750 | ₩2,040 | ₩1,621 | ₩1,709 | -2.34% | 996.6만 |
|---|
| 2026.07.16 | ₩1,286 | ₩1,583 | ₩1,254 | ₩1,583 | +23.09% | 536만 |
|---|
| 2026.07.15 | ₩1,163 | ₩1,229 | ₩1,145 | ₩1,218 | +4.73% | 12.3만 |
|---|
| 2026.07.14 | ₩1,139 | ₩1,196 | ₩1,057 | ₩1,163 | +2.11% | 17.5만 |
|---|
| 2026.07.13 | ₩1,086 | ₩1,250 | ₩1,086 | ₩1,138 | +4.79% | 36.7만 |
|---|
| 2026.07.10 | ₩1,040 | ₩1,160 | ₩1,013 | ₩1,086 | +4.42% | 15.4만 |
|---|
| 2026.07.09 | ₩1,052 | ₩1,070 | ₩997 | ₩1,010 | -3.99% | 8.7만 |
|---|
| 2026.07.08 | ₩1,130 | ₩1,170 | ₩1,041 | ₩1,052 | -6.90% | 10.4만 |
|---|
| 2026.07.07 | ₩1,179 | ₩1,179 | ₩1,063 | ₩1,101 | -6.62% | 14.5만 |
|---|
| 2026.07.06 | ₩1,138 | ₩1,290 | ₩1,115 | ₩1,141 | +0.26% | 31.7만 |
|---|
| 2026.07.03 | ₩1,186 | ₩1,199 | ₩1,095 | ₩1,138 | -4.05% | 10.9만 |
|---|
| 2026.07.02 | ₩1,344 | ₩1,344 | ₩1,186 | ₩1,186 | -11.76% | 15.7만 |
|---|
| 2026.07.01 | ₩1,264 | ₩1,327 | ₩1,200 | ₩1,317 | +4.19% | 20.5만 |
|---|
| 2026.06.30 | ₩1,350 | ₩1,350 | ₩1,210 | ₩1,264 | -6.37% | 23.8만 |
|---|
| 2026.06.29 | ₩1,271 | ₩1,385 | ₩1,271 | ₩1,308 | +2.91% | 13.7만 |
|---|
| 2026.06.26 | ₩1,400 | ₩1,477 | ₩1,267 | ₩1,267 | -9.50% | 38.6만 |
|---|
| 2026.06.25 | ₩1,564 | ₩1,650 | ₩1,362 | ₩1,400 | -10.49% | 59.5만 |
|---|
| 2026.06.24 | ₩1,730 | ₩1,863 | ₩1,600 | ₩1,602 | -7.40% | 147.3만 |
|---|
| 2026.06.23 | ₩1,610 | ₩2,085 | ₩1,500 | ₩1,730 | +7.45% | 836.9만 |
|---|
| 2026.06.22 | ₩1,380 | ₩1,813 | ₩1,233 | ₩1,610 | +16.67% | 644.2만 |
|---|
| 2026.06.19 | ₩1,632 | ₩1,880 | ₩1,350 | ₩1,395 | -14.52% | 269만 |
|---|
| 2026.06.18 | ₩1,660 | ₩1,979 | ₩1,479 | ₩1,570 | -5.42% | 865.7만 |
|---|
| 2026.06.17 | ₩1,197 | ₩1,523 | ₩1,176 | ₩1,523 | +27.23% | 244.8만 |
|---|
| 2026.06.16 | ₩1,150 | ₩1,199 | ₩1,147 | ₩1,172 | +1.91% | 9.4만 |
|---|
| 2026.06.15 | ₩1,081 | ₩1,158 | ₩1,081 | ₩1,150 | +6.38% | 10.3만 |
|---|
| 2026.06.12 | ₩1,094 | ₩1,180 | ₩1,070 | ₩1,081 | -1.19% | 13.2만 |
|---|
| 2026.06.11 | ₩1,054 | ₩1,135 | ₩991 | ₩1,097 | +4.08% | 13.3만 |
|---|
| 2026.06.10 | ₩1,104 | ₩1,149 | ₩1,006 | ₩1,054 | -4.53% | 15.8만 |
|---|
| 2026.06.09 | ₩1,128 | ₩1,183 | ₩1,016 | ₩1,072 | -4.96% | 24.1만 |
|---|
| 2026.06.08 | ₩1,205 | ₩1,205 | ₩1,101 | ₩1,126 | -6.56% | 21.9만 |
|---|
| 2026.06.05 | ₩1,330 | ₩1,365 | ₩1,205 | ₩1,205 | -9.40% | 13.6만 |
|---|
| 2026.06.04 | ₩1,284 | ₩1,410 | ₩1,284 | ₩1,329 | +3.50% | 23.5만 |
|---|
| 2026.06.02 | ₩1,476 | ₩1,476 | ₩1,263 | ₩1,296 | -12.20% | 36.1만 |
|---|
| 2026.06.01 | ₩1,530 | ₩1,579 | ₩1,405 | ₩1,476 | -3.53% | 32.8만 |
|---|
| 2026.05.29 | ₩1,771 | ₩1,773 | ₩1,525 | ₩1,547 | -12.65% | 41.6만 |
|---|
| 2026.05.28 | ₩2,055 | ₩2,060 | ₩1,709 | ₩1,765 | -14.11% | 70.3만 |
|---|
| 2026.05.27 | ₩2,190 | ₩2,470 | ₩2,035 | ₩2,055 | -6.16% | 141.3만 |
|---|
| 2026.05.26 | ₩2,255 | ₩3,050 | ₩1,927 | ₩2,245 | -0.44% | 943만 |
|---|
| 2026.05.22 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,498 | ₩2,498 | ₩2,498 | ₩2,498 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,282 | ₩2,918 | ₩2,220 | ₩2,498 | +9.47% | 1001.5만 |
|---|
| 2026.04.27 | ₩2,436 | ₩2,506 | ₩2,216 | ₩2,274 | -6.65% | 114.8만 |
|---|
| 2026.04.24 | ₩2,798 | ₩2,798 | ₩2,360 | ₩2,506 | -10.44% | 284.8만 |
|---|
| 2026.04.23 | ₩2,816 | ₩3,370 | ₩2,712 | ₩2,808 | -0.28% | 1504.4만 |
|---|
| 2026.04.22 | ₩2,058 | ₩2,610 | ₩1,986 | ₩2,610 | +26.82% | 767.3만 |
|---|
| 2026.04.21 | ₩2,006 | ₩2,136 | ₩1,980 | ₩2,008 | +0.10% | 53.6만 |
|---|
| 2026.04.20 | ₩2,100 | ₩2,138 | ₩2,004 | ₩2,006 | -4.48% | 26.2만 |
|---|
| 2026.04.17 | ₩2,054 | ₩2,258 | ₩2,022 | ₩2,086 | +1.56% | 43만 |
|---|
| 2026.04.16 | ₩2,130 | ₩2,158 | ₩2,050 | ₩2,074 | -2.63% | 11만 |
|---|
| 2026.04.15 | ₩2,166 | ₩2,200 | ₩2,040 | ₩2,120 | -2.12% | 23.6만 |
|---|
| 2026.04.14 | ₩2,132 | ₩2,300 | ₩2,050 | ₩2,164 | +1.50% | 55.3만 |
|---|
| 2026.04.13 | ₩2,206 | ₩2,230 | ₩2,094 | ₩2,118 | -3.99% | 22.8만 |
|---|
| 2026.04.10 | ₩2,274 | ₩2,348 | ₩2,154 | ₩2,206 | -2.99% | 101.6만 |
|---|
| 2026.04.09 | ₩1,952 | ₩2,536 | ₩1,902 | ₩2,250 | +15.27% | 615.2만 |
|---|
| 2026.04.08 | ₩1,896 | ₩2,030 | ₩1,890 | ₩1,952 | +2.95% | 26.7만 |
|---|
| 2026.04.07 | ₩1,954 | ₩2,052 | ₩1,880 | ₩1,884 | -3.58% | 25.8만 |
|---|
| 2026.04.06 | ₩1,966 | ₩2,156 | ₩1,900 | ₩1,956 | -0.51% | 40.5만 |
|---|
| 2026.04.03 | ₩2,220 | ₩2,336 | ₩1,940 | ₩1,966 | -11.44% | 118.7만 |
|---|
| 2026.04.02 | ₩1,862 | ₩2,396 | ₩1,862 | ₩2,078 | +11.60% | 534.6만 |
|---|
| 2026.04.01 | ₩1,854 | ₩2,100 | ₩1,750 | ₩1,844 | -0.54% | 23.9만 |
|---|
| 2026.03.31 | ₩1,810 | ₩2,196 | ₩1,662 | ₩1,856 | +2.54% | 129.5만 |
|---|
| 2026.03.30 | ₩1,782 | ₩1,820 | ₩1,716 | ₩1,810 | +1.57% | 5.8만 |
|---|
| 2026.03.27 | ₩1,782 | ₩1,812 | ₩1,744 | ₩1,782 | 0.00% | 4.8만 |
|---|
| 2026.03.26 | ₩1,812 | ₩1,840 | ₩1,758 | ₩1,780 | -1.77% | 6.3만 |
|---|
| 2026.03.25 | ₩1,838 | ₩1,874 | ₩1,798 | ₩1,810 | -1.52% | 5.7만 |
|---|
| 2026.03.24 | ₩1,790 | ₩1,868 | ₩1,778 | ₩1,838 | +2.68% | 6.5만 |
|---|
| 2026.03.23 | ₩1,880 | ₩1,880 | ₩1,762 | ₩1,762 | -6.28% | 7.5만 |
|---|
| 2026.03.20 | ₩1,830 | ₩1,902 | ₩1,816 | ₩1,896 | +3.61% | 6.9만 |
|---|
| 2026.03.19 | ₩1,838 | ₩1,876 | ₩1,798 | ₩1,830 | -0.44% | 4.2만 |
|---|
| 2026.03.18 | ₩1,860 | ₩1,874 | ₩1,804 | ₩1,836 | -1.29% | 3.8만 |
|---|
| 2026.03.17 | ₩1,830 | ₩1,896 | ₩1,790 | ₩1,822 | -0.44% | 5.5만 |
|---|
| 2026.03.16 | ₩1,828 | ₩1,912 | ₩1,782 | ₩1,828 | 0.00% | 5.3만 |
|---|
| 2026.03.13 | ₩1,794 | ₩1,810 | ₩1,754 | ₩1,802 | +0.45% | 6.8만 |
|---|
| 2026.03.12 | ₩1,856 | ₩1,856 | ₩1,782 | ₩1,810 | -2.48% | 15.1만 |
|---|
| 2026.03.11 | ₩1,962 | ₩1,978 | ₩1,794 | ₩1,836 | -6.42% | 16만 |
|---|
| 2026.03.10 | ₩1,912 | ₩1,998 | ₩1,864 | ₩1,890 | -1.15% | 7.5만 |
|---|
| 2026.03.09 | ₩1,992 | ₩1,992 | ₩1,796 | ₩1,894 | -4.92% | 6.9만 |
|---|
| 2026.03.06 | ₩2,000 | ₩2,036 | ₩1,932 | ₩2,002 | +0.10% | 4.7만 |
|---|
| 2026.03.05 | ₩1,908 | ₩2,028 | ₩1,820 | ₩2,008 | +5.24% | 15.2만 |
|---|
| 2026.03.04 | ₩2,004 | ₩2,020 | ₩1,758 | ₩1,800 | -10.18% | 18만 |
|---|
| 2026.03.03 | ₩2,030 | ₩2,160 | ₩1,974 | ₩2,004 | -1.28% | 14.9만 |
|---|
| 2026.02.27 | ₩2,026 | ₩2,168 | ₩2,026 | ₩2,052 | +1.28% | 14.8만 |
|---|
| 2026.02.26 | ₩2,196 | ₩2,222 | ₩2,026 | ₩2,026 | -7.74% | 18.4만 |
|---|
| 2026.02.25 | ₩2,250 | ₩2,318 | ₩2,200 | ₩2,208 | -1.87% | 13.1만 |
|---|
| 2026.02.24 | ₩2,348 | ₩2,380 | ₩2,246 | ₩2,250 | -4.17% | 13.9만 |
|---|
| 2026.02.23 | ₩2,348 | ₩2,440 | ₩2,260 | ₩2,368 | +0.85% | 14.3만 |
|---|
| 2026.02.20 | ₩2,322 | ₩2,680 | ₩2,280 | ₩2,378 | +2.41% | 108.3만 |
|---|
| 2026.02.19 | ₩2,206 | ₩2,364 | ₩2,206 | ₩2,290 | +3.81% | 19.8만 |
|---|
| 2026.02.13 | ₩2,252 | ₩2,346 | ₩2,190 | ₩2,206 | -2.04% | 15.2만 |
|---|
| 2026.02.12 | ₩2,350 | ₩2,360 | ₩2,252 | ₩2,260 | -3.83% | 7.1만 |
|---|
| 2026.02.11 | ₩2,290 | ₩2,350 | ₩2,262 | ₩2,350 | +2.62% | 9.1만 |
|---|
| 2026.02.10 | ₩2,338 | ₩2,358 | ₩2,260 | ₩2,288 | -2.14% | 8.3만 |
|---|
| 2026.02.09 | ₩2,330 | ₩2,376 | ₩2,278 | ₩2,316 | -0.60% | 9만 |
|---|
| 2026.02.06 | ₩2,384 | ₩2,384 | ₩2,130 | ₩2,308 | -3.19% | 16.5만 |
|---|
| 2026.02.05 | ₩2,482 | ₩2,482 | ₩2,376 | ₩2,384 | -3.95% | 15.8만 |
|---|
| 2026.02.04 | ₩2,502 | ₩2,534 | ₩2,462 | ₩2,462 | -1.60% | 11.6만 |
|---|
| 2026.02.03 | ₩2,460 | ₩2,554 | ₩2,450 | ₩2,502 | +1.71% | 8.6만 |
|---|
| 2026.02.02 | ₩2,510 | ₩2,592 | ₩2,422 | ₩2,460 | -1.99% | 10.9만 |
|---|
| 2026.01.30 | ₩2,560 | ₩2,602 | ₩2,492 | ₩2,528 | -1.25% | 15.5만 |
|---|
| 2026.01.29 | ₩2,578 | ₩2,636 | ₩2,460 | ₩2,574 | -0.16% | 19.4만 |
|---|
| 2026.01.28 | ₩2,620 | ₩2,738 | ₩2,570 | ₩2,580 | -1.53% | 14.9만 |
|---|
| 2026.01.27 | ₩2,688 | ₩2,778 | ₩2,610 | ₩2,616 | -2.68% | 20.3만 |
|---|
| 2026.01.26 | ₩2,646 | ₩2,724 | ₩2,606 | ₩2,704 | +2.19% | 16.6만 |
|---|
| 2026.01.23 | ₩2,612 | ₩2,724 | ₩2,534 | ₩2,670 | +2.22% | 30.7만 |
|---|
| 2026.01.22 | ₩2,570 | ₩2,644 | ₩2,548 | ₩2,586 | +0.62% | 18.8만 |
|---|
| 2026.01.21 | ₩2,738 | ₩2,738 | ₩2,560 | ₩2,590 | -5.41% | 26만 |
|---|
| 2026.01.20 | ₩2,634 | ₩2,796 | ₩2,524 | ₩2,754 | +4.56% | 36.2만 |
|---|
| 2026.01.19 | ₩2,652 | ₩2,722 | ₩2,600 | ₩2,678 | +0.98% | 19.7만 |
|---|
| 2026.01.16 | ₩2,742 | ₩2,774 | ₩2,626 | ₩2,652 | -3.28% | 27.7만 |
|---|
| 2026.01.15 | ₩2,728 | ₩2,880 | ₩2,702 | ₩2,774 | +1.69% | 33.8만 |
|---|
| 2026.01.14 | ₩2,830 | ₩2,830 | ₩2,702 | ₩2,718 | -3.96% | 25.9만 |
|---|
| 2026.01.13 | ₩2,966 | ₩2,966 | ₩2,794 | ₩2,830 | -4.59% | 33.5만 |
|---|
| 2026.01.12 | ₩3,080 | ₩3,080 | ₩2,860 | ₩2,966 | -3.70% | 32.9만 |
|---|
| 2026.01.09 | ₩3,180 | ₩3,270 | ₩3,020 | ₩3,060 | -3.77% | 70.7만 |
|---|
| 2026.01.08 | ₩2,818 | ₩3,600 | ₩2,816 | ₩3,180 | +12.85% | 455.5만 |
|---|
| 2026.01.07 | ₩2,824 | ₩3,360 | ₩2,742 | ₩2,850 | +0.92% | 115.1만 |
|---|
| 2026.01.06 | ₩2,800 | ₩2,880 | ₩2,666 | ₩2,824 | +0.86% | 28.8만 |
|---|
| 2026.01.05 | ₩2,790 | ₩2,796 | ₩2,660 | ₩2,778 | -0.43% | 33.6만 |
|---|
| 2026.01.02 | ₩3,036 | ₩3,036 | ₩2,740 | ₩2,784 | -8.30% | 44.9만 |
|---|
| 2025.12.30 | ₩3,052 | ₩3,162 | ₩2,910 | ₩3,046 | -0.20% | 67.8만 |
|---|
| 2025.12.29 | ₩3,458 | ₩3,458 | ₩3,162 | ₩3,200 | -7.46% | 57만 |
|---|
| 2025.12.26 | ₩3,376 | ₩3,680 | ₩3,330 | ₩3,400 | +0.71% | 181.5만 |
|---|
| 2025.12.24 | ₩3,320 | ₩3,760 | ₩3,218 | ₩3,276 | -1.33% | 339.1만 |
|---|
| 2025.12.23 | ₩3,036 | ₩3,928 | ₩3,036 | ₩3,262 | +7.44% | 1102.7만 |
|---|
| 2025.12.22 | ₩3,100 | ₩3,158 | ₩2,998 | ₩3,022 | -2.52% | 8.4만 |
|---|
| 2025.12.19 | ₩2,902 | ₩3,164 | ₩2,898 | ₩3,066 | +5.65% | 21.9만 |
|---|
| 2025.12.18 | ₩2,950 | ₩2,950 | ₩2,844 | ₩2,930 | -0.68% | 13.8만 |
|---|
| 2025.12.17 | ₩3,006 | ₩3,070 | ₩2,920 | ₩2,954 | -1.73% | 7.3만 |
|---|
| 2025.12.16 | ₩3,238 | ₩3,238 | ₩2,980 | ₩3,004 | -7.23% | 9.4만 |
|---|
| 2025.12.15 | ₩3,164 | ₩3,216 | ₩3,080 | ₩3,118 | -1.45% | 7.7만 |
|---|
| 2025.12.12 | ₩3,160 | ₩3,200 | ₩3,006 | ₩3,162 | +0.06% | 19.6만 |
|---|
| 2025.12.11 | ₩3,154 | ₩3,220 | ₩3,104 | ₩3,160 | +0.19% | 10.8만 |
|---|
| 2025.12.10 | ₩3,200 | ₩3,298 | ₩3,140 | ₩3,152 | -1.50% | 11.7만 |
|---|
| 2025.12.09 | ₩3,206 | ₩3,372 | ₩3,096 | ₩3,200 | -0.19% | 19.9만 |
|---|
| 2025.12.08 | ₩3,338 | ₩3,514 | ₩3,208 | ₩3,232 | -3.18% | 24.2만 |
|---|
| 2025.12.05 | ₩3,196 | ₩3,340 | ₩3,180 | ₩3,292 | +3.00% | 12.1만 |
|---|
| 2025.12.04 | ₩3,380 | ₩3,380 | ₩3,236 | ₩3,240 | -4.14% | 13.5만 |
|---|
| 2025.12.03 | ₩3,414 | ₩3,420 | ₩3,300 | ₩3,380 | -1.00% | 15.3만 |
|---|
| 2025.12.02 | ₩3,360 | ₩3,526 | ₩3,334 | ₩3,400 | +1.19% | 25.9만 |
|---|
| 2025.12.01 | ₩3,448 | ₩3,520 | ₩3,332 | ₩3,354 | -2.73% | 19.2만 |
|---|
| 2025.11.28 | ₩3,358 | ₩3,504 | ₩3,348 | ₩3,446 | +2.62% | 25.8만 |
|---|
| 2025.11.27 | ₩3,326 | ₩3,512 | ₩3,280 | ₩3,358 | +0.96% | 37.1만 |
|---|
| 2025.11.26 | ₩3,252 | ₩3,326 | ₩3,124 | ₩3,326 | +2.28% | 19.6만 |
|---|
| 2025.11.25 | ₩3,272 | ₩3,300 | ₩3,102 | ₩3,252 | -0.61% | 21.8만 |
|---|
| 2025.11.24 | ₩3,250 | ₩3,274 | ₩3,138 | ₩3,270 | +0.62% | 19.3만 |
|---|
| 2025.11.21 | ₩3,382 | ₩3,382 | ₩3,238 | ₩3,250 | -3.90% | 25.2만 |
|---|
| 2025.11.20 | ₩3,566 | ₩3,566 | ₩3,452 | ₩3,478 | -2.47% | 29만 |
|---|
| 2025.11.19 | ₩3,626 | ₩3,678 | ₩3,400 | ₩3,518 | -2.98% | 47.4만 |
|---|
| 2025.11.18 | ₩3,978 | ₩4,290 | ₩3,582 | ₩3,682 | -7.44% | 170.7만 |
|---|
| 2025.11.17 | ₩4,740 | ₩4,870 | ₩3,916 | ₩3,998 | -15.65% | 310만 |
|---|
| 2025.11.14 | ₩3,646 | ₩4,740 | ₩3,530 | ₩4,740 | +30.01% | 671.1만 |
|---|
| 2025.11.13 | ₩3,642 | ₩3,692 | ₩3,534 | ₩3,648 | +0.16% | 14만 |
|---|
| 2025.11.12 | ₩3,610 | ₩3,696 | ₩3,560 | ₩3,640 | +0.83% | 15.9만 |
|---|
| 2025.11.11 | ₩3,740 | ₩3,850 | ₩3,568 | ₩3,594 | -3.90% | 24.4만 |
|---|
| 2025.11.10 | ₩3,782 | ₩3,920 | ₩3,720 | ₩3,738 | -1.16% | 22.4만 |
|---|
| 2025.11.07 | ₩3,610 | ₩3,772 | ₩3,600 | ₩3,748 | +3.82% | 27.8만 |
|---|
| 2025.11.06 | ₩3,854 | ₩3,978 | ₩3,660 | ₩3,670 | -4.77% | 30.2만 |
|---|
| 2025.11.05 | ₩4,040 | ₩4,070 | ₩3,802 | ₩3,844 | -4.85% | 45만 |
|---|
| 2025.11.04 | ₩4,370 | ₩4,430 | ₩4,080 | ₩4,080 | -6.64% | 56.8만 |
|---|
| 2025.11.03 | ₩4,880 | ₩4,890 | ₩4,340 | ₩4,370 | -10.45% | 48.9만 |
|---|
| 2025.10.31 | ₩4,660 | ₩4,850 | ₩4,410 | ₩4,740 | +1.72% | 71.4만 |
|---|
| 2025.10.30 | ₩5,170 | ₩5,660 | ₩4,640 | ₩4,720 | -8.70% | 184.5만 |
|---|
| 2025.10.29 | ₩4,980 | ₩5,230 | ₩4,820 | ₩4,860 | -2.41% | 73.4만 |
|---|
| 2025.10.28 | ₩5,280 | ₩5,360 | ₩4,930 | ₩4,980 | -5.68% | 87.4만 |
|---|
| 2025.10.27 | ₩5,540 | ₩5,800 | ₩5,260 | ₩5,270 | -4.87% | 279.7만 |
|---|
| 2025.10.24 | ₩7,100 | ₩7,130 | ₩5,350 | ₩5,350 | -24.65% | 696.3만 |
|---|
| 2025.10.23 | ₩5,020 | ₩6,730 | ₩5,000 | ₩6,730 | +34.06% | 637만 |
|---|
| 2025.10.22 | ₩5,500 | ₩5,500 | ₩4,920 | ₩5,180 | -5.82% | 146.9만 |
|---|
| 2025.10.21 | ₩4,910 | ₩5,550 | ₩4,794 | ₩5,200 | +5.91% | 322.1만 |
|---|
| 2025.10.20 | ₩4,600 | ₩5,220 | ₩4,600 | ₩4,890 | +6.30% | 100.7만 |
|---|
| 2025.10.17 | ₩5,020 | ₩5,770 | ₩4,700 | ₩4,720 | -5.98% | 329.5만 |
|---|
| 2025.10.16 | ₩5,310 | ₩5,600 | ₩4,900 | ₩4,900 | -7.72% | 168.6만 |
|---|
| 2025.10.15 | ₩4,990 | ₩5,270 | ₩4,760 | ₩5,240 | +5.01% | 57.5만 |
|---|
| 2025.10.14 | ₩4,610 | ₩5,170 | ₩4,550 | ₩4,990 | +8.24% | 98.3만 |
|---|
| 2025.10.13 | ₩4,600 | ₩4,910 | ₩4,510 | ₩4,620 | +0.43% | 36.2만 |
|---|
| 2025.10.10 | ₩4,810 | ₩4,850 | ₩4,500 | ₩4,760 | -1.04% | 41.9만 |
|---|