시장 데이터를 불러오는 중
전체 종목
한일단조 과거 주가
024740.KQ · KOSDAQ
주요 제품·사업: 단조품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024740.KQ · KOSDAQ
주요 제품·사업: 단조품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,150 | ₩2,170 | ₩2,105 | ₩2,140 | -0.47% | 6.9만 |
| 2026.10.07 | ₩2,175 | ₩2,190 | ₩2,145 | ₩2,160 | -0.69% | 7.9만 |
| 2026.10.06 | ₩2,240 | ₩2,245 | ₩2,160 | ₩2,175 | -2.90% | 23.3만 |
| 2026.10.02 | ₩2,210 | ₩2,245 | ₩2,205 | ₩2,240 | +1.36% | 20.1만 |
| 2026.10.01 | ₩2,215 | ₩2,220 | ₩2,185 | ₩2,205 | -0.45% | 5.1만 |
| 2026.09.30 | ₩2,195 | ₩2,275 | ₩2,165 | ₩2,200 | +0.23% | 20.6만 |
| 2026.09.29 | ₩2,250 | ₩2,305 | ₩2,135 | ₩2,180 | -3.11% | 25.6만 |
| 2026.09.28 | ₩2,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,175 |
| ₩2,220 |
| +0.68% |
| 7만 |
| 2026.09.23 | ₩2,210 | ₩2,255 | ₩2,185 | ₩2,205 | -0.23% | 8만 |
|---|
| 2026.09.22 | ₩2,240 | ₩2,265 | ₩2,200 | ₩2,210 | -1.34% | 6.1만 |
|---|
| 2026.09.21 | ₩2,290 | ₩2,305 | ₩2,235 | ₩2,235 | -2.40% | 5.4만 |
|---|
| 2026.09.18 | ₩2,300 | ₩2,350 | ₩2,260 | ₩2,275 | -1.09% | 7.6만 |
|---|
| 2026.09.17 | ₩2,265 | ₩2,305 | ₩2,245 | ₩2,295 | +1.32% | 5.9만 |
|---|
| 2026.09.16 | ₩2,270 | ₩2,290 | ₩2,220 | ₩2,255 | -0.66% | 6만 |
|---|
| 2026.09.15 | ₩2,290 | ₩2,320 | ₩2,250 | ₩2,260 | -1.31% | 10.7만 |
|---|
| 2026.09.14 | ₩2,310 | ₩2,380 | ₩2,280 | ₩2,315 | +0.22% | 12만 |
|---|
| 2026.09.11 | ₩2,305 | ₩2,400 | ₩2,305 | ₩2,330 | +1.08% | 18.4만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,410 | ₩2,280 | ₩2,345 | +1.08% | 33.5만 |
|---|
| 2026.09.09 | ₩2,350 | ₩2,395 | ₩2,285 | ₩2,320 | -1.28% | 22.4만 |
|---|
| 2026.09.08 | ₩2,275 | ₩2,380 | ₩2,240 | ₩2,305 | +1.32% | 36만 |
|---|
| 2026.09.07 | ₩2,085 | ₩2,390 | ₩2,070 | ₩2,275 | +9.11% | 114.8만 |
|---|
| 2026.09.04 | ₩2,035 | ₩2,080 | ₩2,005 | ₩2,060 | +1.23% | 7.6만 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,080 | ₩2,005 | ₩2,055 | +1.99% | 10.9만 |
|---|
| 2026.09.02 | ₩2,095 | ₩2,100 | ₩2,010 | ₩2,010 | -4.06% | 16.9만 |
|---|
| 2026.09.01 | ₩2,080 | ₩2,110 | ₩2,050 | ₩2,075 | -0.24% | 4.9만 |
|---|
| 2026.08.31 | ₩2,120 | ₩2,120 | ₩2,045 | ₩2,095 | -1.18% | 4.9만 |
|---|
| 2026.08.28 | ₩2,060 | ₩2,125 | ₩2,060 | ₩2,110 | +2.43% | 4.5만 |
|---|
| 2026.08.27 | ₩2,075 | ₩2,110 | ₩2,035 | ₩2,080 | +0.24% | 9만 |
|---|
| 2026.08.26 | ₩2,100 | ₩2,120 | ₩2,055 | ₩2,075 | -1.19% | 8.1만 |
|---|
| 2026.08.25 | ₩2,100 | ₩2,130 | ₩2,055 | ₩2,120 | +0.95% | 9만 |
|---|
| 2026.08.24 | ₩2,105 | ₩2,135 | ₩2,065 | ₩2,100 | -0.24% | 6.1만 |
|---|
| 2026.08.21 | ₩2,140 | ₩2,140 | ₩2,050 | ₩2,065 | -3.50% | 6.4만 |
|---|
| 2026.08.20 | ₩2,145 | ₩2,175 | ₩2,115 | ₩2,120 | -1.17% | 5.7만 |
|---|
| 2026.08.19 | ₩2,225 | ₩2,225 | ₩2,135 | ₩2,140 | -3.82% | 8.6만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,230 | ₩2,135 | ₩2,195 | +0.92% | 23.6만 |
|---|
| 2026.08.14 | ₩2,155 | ₩2,200 | ₩2,125 | ₩2,170 | +0.70% | 9.3만 |
|---|
| 2026.08.13 | ₩2,195 | ₩2,200 | ₩2,135 | ₩2,155 | -1.82% | 14.8만 |
|---|
| 2026.08.12 | ₩2,180 | ₩2,205 | ₩2,155 | ₩2,195 | +0.69% | 11.5만 |
|---|
| 2026.08.11 | ₩2,165 | ₩2,200 | ₩2,150 | ₩2,175 | +0.46% | 9.4만 |
|---|
| 2026.08.10 | ₩2,135 | ₩2,200 | ₩2,100 | ₩2,180 | +2.11% | 29.9만 |
|---|
| 2026.08.07 | ₩2,090 | ₩2,125 | ₩2,065 | ₩2,095 | +0.24% | 11.4만 |
|---|
| 2026.08.06 | ₩2,120 | ₩2,140 | ₩2,055 | ₩2,090 | -1.42% | 5만 |
|---|
| 2026.08.05 | ₩2,095 | ₩2,145 | ₩2,080 | ₩2,120 | +1.19% | 13.4만 |
|---|
| 2026.08.04 | ₩1,988 | ₩2,085 | ₩1,988 | ₩2,080 | +4.63% | 11.1만 |
|---|
| 2026.08.03 | ₩1,998 | ₩2,060 | ₩1,976 | ₩2,005 | +0.35% | 11.1만 |
|---|
| 2026.07.31 | ₩1,911 | ₩2,020 | ₩1,911 | ₩2,005 | +4.92% | 18.6만 |
|---|
| 2026.07.30 | ₩1,750 | ₩1,983 | ₩1,750 | ₩1,910 | +9.14% | 26만 |
|---|
| 2026.07.29 | ₩1,974 | ₩2,005 | ₩1,870 | ₩1,892 | -4.15% | 32.3만 |
|---|
| 2026.07.28 | ₩2,000 | ₩2,025 | ₩1,941 | ₩1,974 | -1.30% | 27.2만 |
|---|
| 2026.07.27 | ₩2,130 | ₩2,145 | ₩2,040 | ₩2,040 | -4.23% | 44.3만 |
|---|
| 2026.07.24 | ₩2,265 | ₩2,310 | ₩2,180 | ₩2,205 | -2.65% | 80.8만 |
|---|
| 2026.07.23 | ₩2,125 | ₩2,250 | ₩2,125 | ₩2,230 | +4.94% | 26.7만 |
|---|
| 2026.07.22 | ₩2,095 | ₩2,150 | ₩2,090 | ₩2,125 | +1.43% | 14.9만 |
|---|
| 2026.07.21 | ₩2,090 | ₩2,125 | ₩2,050 | ₩2,095 | +0.24% | 11만 |
|---|
| 2026.07.20 | ₩2,135 | ₩2,165 | ₩2,085 | ₩2,100 | -1.64% | 28.4만 |
|---|
| 2026.07.16 | ₩2,105 | ₩2,185 | ₩2,055 | ₩2,100 | -0.24% | 11.4만 |
|---|
| 2026.07.15 | ₩2,110 | ₩2,165 | ₩2,100 | ₩2,120 | +0.47% | 19.3만 |
|---|
| 2026.07.14 | ₩2,125 | ₩2,155 | ₩2,040 | ₩2,110 | -0.71% | 23.7만 |
|---|
| 2026.07.13 | ₩2,170 | ₩2,280 | ₩2,070 | ₩2,070 | -4.61% | 38.2만 |
|---|
| 2026.07.10 | ₩2,025 | ₩2,150 | ₩2,025 | ₩2,120 | +4.69% | 14.5만 |
|---|
| 2026.07.09 | ₩2,055 | ₩2,145 | ₩1,995 | ₩2,040 | -0.73% | 32.2만 |
|---|
| 2026.07.08 | ₩2,050 | ₩2,155 | ₩2,020 | ₩2,045 | -0.24% | 29.7만 |
|---|
| 2026.07.07 | ₩2,100 | ₩2,110 | ₩2,025 | ₩2,060 | -1.90% | 13.3만 |
|---|
| 2026.07.06 | ₩2,090 | ₩2,125 | ₩2,035 | ₩2,080 | -0.48% | 8.6만 |
|---|
| 2026.07.03 | ₩2,085 | ₩2,090 | ₩2,005 | ₩2,090 | +0.24% | 9.2만 |
|---|
| 2026.07.02 | ₩2,090 | ₩2,095 | ₩2,010 | ₩2,035 | -2.63% | 9.7만 |
|---|
| 2026.07.01 | ₩2,070 | ₩2,095 | ₩2,020 | ₩2,085 | +0.72% | 8.9만 |
|---|
| 2026.06.30 | ₩2,085 | ₩2,100 | ₩2,005 | ₩2,020 | -3.12% | 11.5만 |
|---|
| 2026.06.29 | ₩1,950 | ₩2,100 | ₩1,950 | ₩2,100 | +7.69% | 13.7만 |
|---|
| 2026.06.26 | ₩2,055 | ₩2,055 | ₩1,900 | ₩1,975 | -3.89% | 20만 |
|---|
| 2026.06.25 | ₩2,110 | ₩2,135 | ₩2,025 | ₩2,025 | -4.03% | 20.9만 |
|---|
| 2026.06.24 | ₩2,035 | ₩2,130 | ₩2,025 | ₩2,110 | +3.69% | 17.8만 |
|---|
| 2026.06.23 | ₩2,155 | ₩2,190 | ₩2,065 | ₩2,075 | -3.71% | 28.8만 |
|---|
| 2026.06.22 | ₩2,180 | ₩2,250 | ₩2,150 | ₩2,155 | -1.15% | 28만 |
|---|
| 2026.06.19 | ₩2,250 | ₩2,305 | ₩2,205 | ₩2,210 | -1.78% | 23.4만 |
|---|
| 2026.06.18 | ₩2,410 | ₩2,415 | ₩2,275 | ₩2,275 | -5.60% | 25.7만 |
|---|
| 2026.06.17 | ₩2,455 | ₩2,460 | ₩2,355 | ₩2,380 | -3.05% | 39.8만 |
|---|
| 2026.06.16 | ₩2,315 | ₩2,845 | ₩2,315 | ₩2,450 | +5.83% | 343.8만 |
|---|
| 2026.06.15 | ₩2,340 | ₩2,435 | ₩2,245 | ₩2,305 | -1.50% | 37.4만 |
|---|
| 2026.06.12 | ₩2,325 | ₩2,385 | ₩2,310 | ₩2,330 | +0.22% | 31.9만 |
|---|
| 2026.06.11 | ₩2,410 | ₩2,530 | ₩2,255 | ₩2,330 | -3.32% | 60.6만 |
|---|
| 2026.06.10 | ₩2,345 | ₩2,600 | ₩2,255 | ₩2,310 | -1.49% | 1.2천 |
|---|
| 2026.06.09 | ₩2,240 | ₩2,345 | ₩2,230 | ₩2,265 | +1.12% | 21.9만 |
|---|
| 2026.06.08 | ₩2,215 | ₩2,450 | ₩2,200 | ₩2,270 | +2.48% | 27.6만 |
|---|
| 2026.06.05 | ₩2,385 | ₩2,395 | ₩2,295 | ₩2,345 | -1.68% | 15.5만 |
|---|
| 2026.06.04 | ₩2,350 | ₩2,490 | ₩2,350 | ₩2,380 | +1.28% | 15만 |
|---|
| 2026.06.02 | ₩2,375 | ₩2,440 | ₩2,335 | ₩2,405 | +1.26% | 29만 |
|---|
| 2026.06.01 | ₩2,490 | ₩2,525 | ₩2,400 | ₩2,440 | -2.01% | 40.1만 |
|---|
| 2026.05.29 | ₩2,660 | ₩2,665 | ₩2,520 | ₩2,540 | -4.51% | 32.6만 |
|---|
| 2026.05.28 | ₩2,720 | ₩2,790 | ₩2,610 | ₩2,665 | -2.02% | 59.5만 |
|---|
| 2026.05.27 | ₩2,815 | ₩2,815 | ₩2,665 | ₩2,710 | -3.73% | 42만 |
|---|
| 2026.05.26 | ₩2,965 | ₩2,965 | ₩2,730 | ₩2,815 | -5.06% | 36.1만 |
|---|
| 2026.05.22 | ₩2,790 | ₩2,880 | ₩2,785 | ₩2,880 | +3.23% | 18.4만 |
|---|
| 2026.05.21 | ₩2,815 | ₩2,895 | ₩2,765 | ₩2,805 | -0.36% | 22.1만 |
|---|
| 2026.05.20 | ₩2,900 | ₩2,980 | ₩2,800 | ₩2,815 | -2.93% | 28.6만 |
|---|
| 2026.05.19 | ₩2,965 | ₩3,070 | ₩2,900 | ₩2,920 | -1.52% | 26.1만 |
|---|
| 2026.05.18 | ₩2,985 | ₩3,045 | ₩2,900 | ₩2,975 | -0.34% | 42.7만 |
|---|
| 2026.05.15 | ₩2,995 | ₩3,025 | ₩2,910 | ₩2,960 | -1.17% | 38.6만 |
|---|
| 2026.05.14 | ₩3,090 | ₩3,130 | ₩2,945 | ₩3,020 | -2.27% | 38.7만 |
|---|
| 2026.05.13 | ₩3,155 | ₩3,310 | ₩3,050 | ₩3,090 | -2.06% | 44.6만 |
|---|
| 2026.05.12 | ₩3,270 | ₩3,415 | ₩3,165 | ₩3,195 | -2.29% | 62.7만 |
|---|
| 2026.05.11 | ₩3,320 | ₩3,400 | ₩3,265 | ₩3,270 | -1.51% | 36.3만 |
|---|
| 2026.05.08 | ₩3,440 | ₩3,440 | ₩3,260 | ₩3,340 | -2.91% | 34.2만 |
|---|
| 2026.05.07 | ₩3,370 | ₩3,410 | ₩3,225 | ₩3,240 | -3.86% | 62.4만 |
|---|
| 2026.05.06 | ₩3,475 | ₩3,485 | ₩3,360 | ₩3,420 | -1.58% | 55.6만 |
|---|
| 2026.05.04 | ₩3,525 | ₩3,540 | ₩3,425 | ₩3,475 | -1.42% | 76.8만 |
|---|
| 2026.04.30 | ₩3,625 | ₩3,630 | ₩3,520 | ₩3,525 | -2.76% | 62.8만 |
|---|
| 2026.04.29 | ₩3,710 | ₩3,755 | ₩3,605 | ₩3,625 | -2.29% | 66.6만 |
|---|
| 2026.04.28 | ₩3,800 | ₩3,805 | ₩3,600 | ₩3,680 | -3.16% | 62만 |
|---|
| 2026.04.27 | ₩3,745 | ₩3,835 | ₩3,655 | ₩3,790 | +1.20% | 102.4만 |
|---|
| 2026.04.24 | ₩3,640 | ₩3,990 | ₩3,640 | ₩3,730 | +2.47% | 210.1만 |
|---|
| 2026.04.23 | ₩3,850 | ₩3,850 | ₩3,620 | ₩3,665 | -4.81% | 172.8만 |
|---|
| 2026.04.22 | ₩3,750 | ₩4,400 | ₩3,685 | ₩3,850 | +2.67% | 969만 |
|---|
| 2026.04.21 | ₩3,890 | ₩4,035 | ₩3,605 | ₩3,640 | -6.43% | 257.1만 |
|---|
| 2026.04.20 | ₩3,515 | ₩4,100 | ₩3,515 | ₩3,895 | +10.81% | 1008.5만 |
|---|
| 2026.04.17 | ₩3,400 | ₩3,695 | ₩3,400 | ₩3,510 | +3.24% | 348.8만 |
|---|
| 2026.04.16 | ₩3,470 | ₩3,575 | ₩3,380 | ₩3,390 | -2.31% | 177.4만 |
|---|
| 2026.04.15 | ₩3,560 | ₩3,567 | ₩3,405 | ₩3,480 | -2.25% | 201.3만 |
|---|
| 2026.04.14 | ₩3,680 | ₩3,905 | ₩3,555 | ₩3,605 | -2.04% | 326.8만 |
|---|
| 2026.04.13 | ₩3,600 | ₩4,165 | ₩3,390 | ₩3,780 | +5.00% | 1969.4만 |
|---|
| 2026.04.10 | ₩3,290 | ₩3,415 | ₩3,235 | ₩3,390 | +3.04% | 497.1만 |
|---|
| 2026.04.09 | ₩2,955 | ₩3,535 | ₩2,890 | ₩3,300 | +11.68% | 2409.5만 |
|---|
| 2026.04.08 | ₩2,810 | ₩2,955 | ₩2,780 | ₩2,870 | +2.14% | 158.2만 |
|---|
| 2026.04.07 | ₩3,000 | ₩3,065 | ₩2,930 | ₩3,000 | 0.00% | 123만 |
|---|
| 2026.04.06 | ₩3,350 | ₩3,370 | ₩3,030 | ₩3,055 | -8.81% | 261만 |
|---|
| 2026.04.03 | ₩2,920 | ₩3,445 | ₩2,880 | ₩3,230 | +10.62% | 1092.9만 |
|---|
| 2026.04.02 | ₩2,870 | ₩3,370 | ₩2,835 | ₩2,940 | +2.44% | 1656.1만 |
|---|
| 2026.04.01 | ₩2,820 | ₩2,925 | ₩2,770 | ₩2,825 | +0.18% | 153.7만 |
|---|
| 2026.03.31 | ₩2,885 | ₩2,955 | ₩2,795 | ₩2,820 | -2.25% | 79.7만 |
|---|
| 2026.03.30 | ₩3,010 | ₩3,125 | ₩2,850 | ₩2,895 | -3.82% | 83만 |
|---|
| 2026.03.27 | ₩3,000 | ₩3,000 | ₩2,850 | ₩3,015 | +0.50% | 76.9만 |
|---|
| 2026.03.26 | ₩3,135 | ₩3,160 | ₩3,000 | ₩3,015 | -3.83% | 110.6만 |
|---|
| 2026.03.25 | ₩2,920 | ₩3,130 | ₩2,890 | ₩3,080 | +5.48% | 143만 |
|---|
| 2026.03.24 | ₩2,940 | ₩3,090 | ₩2,890 | ₩2,945 | +0.17% | 144.5만 |
|---|
| 2026.03.23 | ₩3,075 | ₩3,190 | ₩2,975 | ₩3,025 | -1.63% | 278.7만 |
|---|
| 2026.03.20 | ₩3,020 | ₩3,100 | ₩2,980 | ₩3,030 | +0.33% | 182.1만 |
|---|
| 2026.03.19 | ₩3,275 | ₩3,305 | ₩3,090 | ₩3,160 | -3.51% | 262.7만 |
|---|
| 2026.03.18 | ₩3,225 | ₩3,225 | ₩3,050 | ₩3,095 | -4.03% | 206만 |
|---|
| 2026.03.17 | ₩3,300 | ₩3,345 | ₩3,115 | ₩3,235 | -1.97% | 392.8만 |
|---|
| 2026.03.16 | ₩3,030 | ₩3,575 | ₩3,020 | ₩3,435 | +13.37% | 1341.9만 |
|---|
| 2026.03.13 | ₩3,130 | ₩3,255 | ₩2,935 | ₩2,965 | -5.27% | 373.6만 |
|---|
| 2026.03.12 | ₩3,250 | ₩3,280 | ₩3,020 | ₩3,040 | -6.46% | 374만 |
|---|
| 2026.03.11 | ₩3,250 | ₩3,465 | ₩3,120 | ₩3,175 | -2.31% | 521.6만 |
|---|
| 2026.03.10 | ₩3,405 | ₩3,700 | ₩3,400 | ₩3,440 | +1.03% | 652.9만 |
|---|
| 2026.03.09 | ₩4,220 | ₩4,800 | ₩3,855 | ₩3,945 | -6.52% | 2626.6만 |
|---|
| 2026.03.06 | ₩3,600 | ₩3,720 | ₩3,165 | ₩3,720 | +3.33% | 1911.8만 |
|---|
| 2026.03.05 | ₩2,700 | ₩2,985 | ₩2,595 | ₩2,865 | +6.11% | 895.2만 |
|---|
| 2026.03.04 | ₩2,830 | ₩3,180 | ₩2,530 | ₩2,765 | -2.30% | 1578.6만 |
|---|
| 2026.03.03 | ₩2,565 | ₩2,880 | ₩2,555 | ₩2,690 | +4.87% | 1328.9만 |
|---|
| 2026.02.27 | ₩2,410 | ₩2,415 | ₩2,315 | ₩2,320 | -3.73% | 64.1만 |
|---|
| 2026.02.26 | ₩2,425 | ₩2,465 | ₩2,370 | ₩2,400 | -1.03% | 60.8만 |
|---|
| 2026.02.25 | ₩2,490 | ₩2,520 | ₩2,440 | ₩2,440 | -2.01% | 95.9만 |
|---|
| 2026.02.24 | ₩2,540 | ₩2,550 | ₩2,450 | ₩2,500 | -1.57% | 81.3만 |
|---|
| 2026.02.23 | ₩2,515 | ₩2,565 | ₩2,435 | ₩2,535 | +0.80% | 217.4만 |
|---|
| 2026.02.20 | ₩2,415 | ₩2,630 | ₩2,410 | ₩2,515 | +4.14% | 779.8만 |
|---|
| 2026.02.19 | ₩2,300 | ₩2,370 | ₩2,295 | ₩2,355 | +2.39% | 62.2만 |
|---|
| 2026.02.13 | ₩2,280 | ₩2,310 | ₩2,255 | ₩2,295 | +0.66% | 33.5만 |
|---|
| 2026.02.12 | ₩2,300 | ₩2,325 | ₩2,290 | ₩2,310 | +0.43% | 30.8만 |
|---|
| 2026.02.11 | ₩2,315 | ₩2,320 | ₩2,285 | ₩2,300 | -0.65% | 21.7만 |
|---|
| 2026.02.10 | ₩2,305 | ₩2,320 | ₩2,280 | ₩2,315 | +0.43% | 29.2만 |
|---|
| 2026.02.09 | ₩2,340 | ₩2,380 | ₩2,310 | ₩2,310 | -1.28% | 40.7만 |
|---|
| 2026.02.06 | ₩2,330 | ₩2,345 | ₩2,225 | ₩2,340 | +0.43% | 57만 |
|---|
| 2026.02.05 | ₩2,380 | ₩2,395 | ₩2,340 | ₩2,355 | -1.05% | 47.7만 |
|---|
| 2026.02.04 | ₩2,350 | ₩2,400 | ₩2,325 | ₩2,390 | +1.70% | 65만 |
|---|
| 2026.02.03 | ₩2,285 | ₩2,360 | ₩2,280 | ₩2,355 | +3.06% | 45.4만 |
|---|
| 2026.02.02 | ₩2,350 | ₩2,355 | ₩2,260 | ₩2,275 | -3.19% | 76.3만 |
|---|
| 2026.01.30 | ₩2,320 | ₩2,410 | ₩2,310 | ₩2,350 | +1.29% | 161.5만 |
|---|
| 2026.01.29 | ₩2,250 | ₩2,325 | ₩2,210 | ₩2,310 | +2.67% | 70.1만 |
|---|
| 2026.01.28 | ₩2,325 | ₩2,330 | ₩2,250 | ₩2,260 | -2.80% | 58.4만 |
|---|
| 2026.01.27 | ₩2,350 | ₩2,350 | ₩2,280 | ₩2,290 | -2.55% | 53.3만 |
|---|
| 2026.01.26 | ₩2,360 | ₩2,360 | ₩2,285 | ₩2,340 | -0.85% | 61.1만 |
|---|
| 2026.01.23 | ₩2,300 | ₩2,325 | ₩2,265 | ₩2,325 | +1.09% | 43.3만 |
|---|
| 2026.01.22 | ₩2,350 | ₩2,375 | ₩2,275 | ₩2,285 | -2.77% | 68.1만 |
|---|
| 2026.01.21 | ₩2,395 | ₩2,395 | ₩2,315 | ₩2,350 | -1.88% | 70만 |
|---|
| 2026.01.20 | ₩2,375 | ₩2,425 | ₩2,335 | ₩2,400 | +1.05% | 139.3만 |
|---|
| 2026.01.19 | ₩2,310 | ₩2,380 | ₩2,300 | ₩2,380 | +3.03% | 99만 |
|---|
| 2026.01.16 | ₩2,335 | ₩2,350 | ₩2,285 | ₩2,295 | -1.71% | 100.8만 |
|---|
| 2026.01.15 | ₩2,365 | ₩2,425 | ₩2,345 | ₩2,365 | 0.00% | 165.7만 |
|---|
| 2026.01.14 | ₩2,315 | ₩2,415 | ₩2,295 | ₩2,375 | +2.59% | 200만 |
|---|
| 2026.01.13 | ₩2,350 | ₩2,360 | ₩2,295 | ₩2,305 | -1.91% | 151.6만 |
|---|
| 2026.01.12 | ₩2,390 | ₩2,430 | ₩2,315 | ₩2,370 | -0.84% | 273.6만 |
|---|
| 2026.01.09 | ₩2,170 | ₩2,645 | ₩2,170 | ₩2,360 | +8.76% | 2136.2만 |
|---|
| 2026.01.08 | ₩2,190 | ₩2,190 | ₩2,125 | ₩2,140 | -2.28% | 19.2만 |
|---|
| 2026.01.07 | ₩2,240 | ₩2,240 | ₩2,155 | ₩2,190 | -2.23% | 35.2만 |
|---|
| 2026.01.06 | ₩2,200 | ₩2,235 | ₩2,180 | ₩2,230 | +1.36% | 33.9만 |
|---|
| 2026.01.05 | ₩2,175 | ₩2,220 | ₩2,165 | ₩2,200 | +1.15% | 24.7만 |
|---|
| 2026.01.02 | ₩2,150 | ₩2,170 | ₩2,110 | ₩2,160 | +0.47% | 7.7만 |
|---|
| 2025.12.30 | ₩2,200 | ₩2,200 | ₩2,125 | ₩2,150 | -2.27% | 5.1만 |
|---|
| 2025.12.29 | ₩2,125 | ₩2,170 | ₩2,120 | ₩2,165 | +1.88% | 7.3만 |
|---|
| 2025.12.26 | ₩2,150 | ₩2,175 | ₩2,110 | ₩2,110 | -1.86% | 8.4만 |
|---|
| 2025.12.24 | ₩2,155 | ₩2,165 | ₩2,145 | ₩2,145 | -0.46% | 9만 |
|---|
| 2025.12.23 | ₩2,145 | ₩2,180 | ₩2,140 | ₩2,145 | 0.00% | 13.6만 |
|---|
| 2025.12.22 | ₩2,135 | ₩2,175 | ₩2,135 | ₩2,165 | +1.41% | 11.1만 |
|---|
| 2025.12.19 | ₩2,075 | ₩2,160 | ₩2,070 | ₩2,150 | +3.61% | 16.2만 |
|---|
| 2025.12.18 | ₩2,100 | ₩2,100 | ₩2,050 | ₩2,080 | -0.95% | 13.4만 |
|---|
| 2025.12.17 | ₩2,110 | ₩2,145 | ₩2,085 | ₩2,100 | -0.47% | 18.2만 |
|---|
| 2025.12.16 | ₩2,155 | ₩2,155 | ₩2,105 | ₩2,115 | -1.86% | 13.2만 |
|---|
| 2025.12.15 | ₩2,175 | ₩2,180 | ₩2,150 | ₩2,155 | -0.92% | 6.6만 |
|---|
| 2025.12.12 | ₩2,185 | ₩2,185 | ₩2,150 | ₩2,175 | -0.46% | 15.1만 |
|---|
| 2025.12.11 | ₩2,145 | ₩2,180 | ₩2,145 | ₩2,155 | +0.47% | 11.3만 |
|---|
| 2025.12.10 | ₩2,185 | ₩2,190 | ₩2,155 | ₩2,155 | -1.37% | 12.6만 |
|---|
| 2025.12.09 | ₩2,255 | ₩2,290 | ₩2,180 | ₩2,190 | -2.88% | 42.5만 |
|---|
| 2025.12.08 | ₩2,210 | ₩2,225 | ₩2,185 | ₩2,210 | 0.00% | 21만 |
|---|
| 2025.12.05 | ₩2,170 | ₩2,210 | ₩2,140 | ₩2,210 | +1.84% | 22.6만 |
|---|
| 2025.12.04 | ₩2,170 | ₩2,185 | ₩2,140 | ₩2,170 | 0.00% | 10.7만 |
|---|
| 2025.12.03 | ₩2,165 | ₩2,180 | ₩2,155 | ₩2,170 | +0.23% | 6.6만 |
|---|
| 2025.12.02 | ₩2,160 | ₩2,195 | ₩2,155 | ₩2,180 | +0.93% | 5.2만 |
|---|
| 2025.12.01 | ₩2,200 | ₩2,200 | ₩2,160 | ₩2,170 | -1.36% | 12.7만 |
|---|
| 2025.11.28 | ₩2,155 | ₩2,190 | ₩2,145 | ₩2,185 | +1.39% | 9.9만 |
|---|
| 2025.11.27 | ₩2,180 | ₩2,180 | ₩2,140 | ₩2,155 | -1.15% | 4.4만 |
|---|
| 2025.11.26 | ₩2,095 | ₩2,155 | ₩2,095 | ₩2,155 | +2.86% | 6.7만 |
|---|
| 2025.11.25 | ₩2,095 | ₩2,145 | ₩2,095 | ₩2,095 | 0.00% | 9.3만 |
|---|
| 2025.11.24 | ₩2,150 | ₩2,150 | ₩2,090 | ₩2,090 | -2.79% | 20만 |
|---|
| 2025.11.21 | ₩2,145 | ₩2,170 | ₩2,130 | ₩2,150 | +0.23% | 10.2만 |
|---|
| 2025.11.20 | ₩2,125 | ₩2,170 | ₩2,125 | ₩2,160 | +1.65% | 3.5만 |
|---|
| 2025.11.19 | ₩2,150 | ₩2,190 | ₩2,130 | ₩2,130 | -0.93% | 13.6만 |
|---|
| 2025.11.18 | ₩2,175 | ₩2,205 | ₩2,155 | ₩2,160 | -0.69% | 13.8만 |
|---|
| 2025.11.17 | ₩2,155 | ₩2,175 | ₩2,135 | ₩2,170 | +0.70% | 10.2만 |
|---|
| 2025.11.14 | ₩2,130 | ₩2,175 | ₩2,125 | ₩2,155 | +1.17% | 14.2만 |
|---|
| 2025.11.13 | ₩2,170 | ₩2,180 | ₩2,150 | ₩2,170 | 0.00% | 5.5만 |
|---|
| 2025.11.12 | ₩2,175 | ₩2,175 | ₩2,140 | ₩2,170 | -0.23% | 8.7만 |
|---|
| 2025.11.11 | ₩2,135 | ₩2,160 | ₩2,130 | ₩2,150 | +0.70% | 11.1만 |
|---|
| 2025.11.10 | ₩2,120 | ₩2,150 | ₩2,110 | ₩2,140 | +0.94% | 12.3만 |
|---|
| 2025.11.07 | ₩2,100 | ₩2,250 | ₩2,095 | ₩2,140 | +1.90% | 34만 |
|---|
| 2025.11.06 | ₩2,130 | ₩2,150 | ₩2,095 | ₩2,145 | +0.70% | 18.9만 |
|---|
| 2025.11.05 | ₩2,165 | ₩2,175 | ₩2,095 | ₩2,120 | -2.08% | 51.1만 |
|---|
| 2025.11.04 | ₩2,205 | ₩2,215 | ₩2,190 | ₩2,200 | -0.23% | 20.1만 |
|---|
| 2025.11.03 | ₩2,260 | ₩2,280 | ₩2,190 | ₩2,215 | -1.99% | 50.6만 |
|---|
| 2025.10.31 | ₩2,220 | ₩2,265 | ₩2,205 | ₩2,250 | +1.35% | 37.8만 |
|---|
| 2025.10.30 | ₩2,275 | ₩2,315 | ₩2,200 | ₩2,200 | -3.30% | 141.1만 |
|---|
| 2025.10.29 | ₩2,200 | ₩2,210 | ₩2,175 | ₩2,180 | -0.91% | 23.2만 |
|---|
| 2025.10.28 | ₩2,215 | ₩2,220 | ₩2,190 | ₩2,200 | -0.68% | 20.1만 |
|---|
| 2025.10.27 | ₩2,220 | ₩2,245 | ₩2,210 | ₩2,210 | -0.45% | 20.4만 |
|---|
| 2025.10.24 | ₩2,225 | ₩2,245 | ₩2,210 | ₩2,230 | +0.22% | 19.4만 |
|---|
| 2025.10.23 | ₩2,250 | ₩2,280 | ₩2,230 | ₩2,235 | -0.67% | 22.6만 |
|---|
| 2025.10.22 | ₩2,245 | ₩2,265 | ₩2,210 | ₩2,250 | +0.22% | 17.9만 |
|---|
| 2025.10.21 | ₩2,290 | ₩2,290 | ₩2,230 | ₩2,230 | -2.62% | 15.7만 |
|---|
| 2025.10.20 | ₩2,190 | ₩2,300 | ₩2,190 | ₩2,255 | +2.97% | 61만 |
|---|
| 2025.10.17 | ₩2,230 | ₩2,240 | ₩2,180 | ₩2,180 | -2.24% | 34.4만 |
|---|
| 2025.10.16 | ₩2,265 | ₩2,305 | ₩2,230 | ₩2,230 | -1.55% | 29.1만 |
|---|
| 2025.10.15 | ₩2,235 | ₩2,290 | ₩2,230 | ₩2,290 | +2.46% | 16.6만 |
|---|
| 2025.10.14 | ₩2,265 | ₩2,275 | ₩2,210 | ₩2,220 | -1.99% | 42.3만 |
|---|
| 2025.10.13 | ₩2,290 | ₩2,305 | ₩2,250 | ₩2,265 | -1.09% | 29.1만 |
|---|
| 2025.10.10 | ₩2,265 | ₩2,325 | ₩2,225 | ₩2,310 | +1.99% | 68.9만 |
|---|