시장 데이터를 불러오는 중
전체 종목
한국선재 과거 주가
025550.KQ · KOSDAQ
주요 제품·사업: 철강선재류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025550.KQ · KOSDAQ
주요 제품·사업: 철강선재류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,345 | ₩2,345 | ₩2,290 | ₩2,300 | -1.92% | 4.2만 |
| 2026.10.07 | ₩2,365 | ₩2,410 | ₩2,320 | ₩2,365 | 0.00% | 6.2만 |
| 2026.10.06 | ₩2,335 | ₩2,395 | ₩2,335 | ₩2,375 | +1.71% | 8.1만 |
| 2026.10.02 | ₩2,300 | ₩2,355 | ₩2,285 | ₩2,330 | +1.30% | 12만 |
| 2026.10.01 | ₩2,290 | ₩2,350 | ₩2,290 | ₩2,315 | +1.09% | 7.1만 |
| 2026.09.30 | ₩2,300 | ₩2,335 | ₩2,275 | ₩2,310 | +0.43% | 6.2만 |
| 2026.09.29 | ₩2,285 | ₩2,350 | ₩2,230 | ₩2,275 | -0.44% | 6.5만 |
| 2026.09.28 | ₩2,225 | ₩2,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,180 |
| ₩2,275 |
| +2.25% |
| 5.9만 |
| 2026.09.23 | ₩2,210 | ₩2,235 | ₩2,185 | ₩2,210 | 0.00% | 3.6만 |
|---|
| 2026.09.22 | ₩2,205 | ₩2,250 | ₩2,180 | ₩2,210 | +0.23% | 6.3만 |
|---|
| 2026.09.21 | ₩2,255 | ₩2,275 | ₩2,195 | ₩2,205 | -2.22% | 4.9만 |
|---|
| 2026.09.18 | ₩2,250 | ₩2,305 | ₩2,215 | ₩2,255 | +0.22% | 7.9만 |
|---|
| 2026.09.17 | ₩2,200 | ₩2,320 | ₩2,150 | ₩2,235 | +1.59% | 9.8만 |
|---|
| 2026.09.16 | ₩2,115 | ₩2,230 | ₩2,100 | ₩2,200 | +4.02% | 10만 |
|---|
| 2026.09.15 | ₩2,135 | ₩2,165 | ₩2,105 | ₩2,130 | -0.23% | 4.7만 |
|---|
| 2026.09.14 | ₩2,105 | ₩2,180 | ₩2,095 | ₩2,135 | +1.43% | 4.9만 |
|---|
| 2026.09.11 | ₩2,110 | ₩2,135 | ₩2,100 | ₩2,135 | +1.18% | 3.1만 |
|---|
| 2026.09.10 | ₩2,105 | ₩2,150 | ₩2,075 | ₩2,145 | +1.90% | 7.3만 |
|---|
| 2026.09.09 | ₩2,120 | ₩2,150 | ₩2,110 | ₩2,120 | 0.00% | 2.8만 |
|---|
| 2026.09.08 | ₩2,125 | ₩2,160 | ₩2,115 | ₩2,115 | -0.47% | 5.4만 |
|---|
| 2026.09.07 | ₩2,140 | ₩2,145 | ₩2,100 | ₩2,115 | -1.17% | 6.3만 |
|---|
| 2026.09.04 | ₩2,135 | ₩2,160 | ₩2,120 | ₩2,125 | -0.47% | 2.3만 |
|---|
| 2026.09.03 | ₩2,120 | ₩2,155 | ₩2,095 | ₩2,135 | +0.71% | 4만 |
|---|
| 2026.09.02 | ₩2,155 | ₩2,175 | ₩2,110 | ₩2,115 | -1.86% | 6.4만 |
|---|
| 2026.09.01 | ₩2,190 | ₩2,205 | ₩2,165 | ₩2,175 | -0.68% | 3.5만 |
|---|
| 2026.08.31 | ₩2,180 | ₩2,215 | ₩2,150 | ₩2,190 | +0.46% | 5.1만 |
|---|
| 2026.08.28 | ₩2,210 | ₩2,225 | ₩2,180 | ₩2,225 | +0.68% | 4.1만 |
|---|
| 2026.08.27 | ₩2,240 | ₩2,240 | ₩2,195 | ₩2,210 | -1.34% | 4.8만 |
|---|
| 2026.08.26 | ₩2,185 | ₩2,240 | ₩2,150 | ₩2,240 | +2.52% | 5.7만 |
|---|
| 2026.08.25 | ₩2,140 | ₩2,210 | ₩2,105 | ₩2,185 | +2.10% | 4.7만 |
|---|
| 2026.08.24 | ₩2,150 | ₩2,185 | ₩2,125 | ₩2,175 | +1.16% | 4.2만 |
|---|
| 2026.08.21 | ₩2,170 | ₩2,210 | ₩2,100 | ₩2,150 | -0.92% | 4.4만 |
|---|
| 2026.08.20 | ₩2,185 | ₩2,225 | ₩2,150 | ₩2,185 | 0.00% | 3.8만 |
|---|
| 2026.08.19 | ₩2,205 | ₩2,240 | ₩2,170 | ₩2,175 | -1.36% | 5.6만 |
|---|
| 2026.08.18 | ₩2,250 | ₩2,280 | ₩2,205 | ₩2,240 | -0.44% | 11.1만 |
|---|
| 2026.08.14 | ₩2,230 | ₩2,255 | ₩2,195 | ₩2,210 | -0.90% | 6만 |
|---|
| 2026.08.13 | ₩2,270 | ₩2,280 | ₩2,210 | ₩2,230 | -1.76% | 5.7만 |
|---|
| 2026.08.12 | ₩2,250 | ₩2,295 | ₩2,240 | ₩2,255 | +0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩2,225 | ₩2,310 | ₩2,210 | ₩2,265 | +1.80% | 10만 |
|---|
| 2026.08.10 | ₩2,185 | ₩2,250 | ₩2,185 | ₩2,230 | +2.06% | 9.9만 |
|---|
| 2026.08.07 | ₩2,230 | ₩2,275 | ₩2,175 | ₩2,180 | -2.24% | 5.4만 |
|---|
| 2026.08.06 | ₩2,210 | ₩2,240 | ₩2,185 | ₩2,215 | +0.23% | 4.3만 |
|---|
| 2026.08.05 | ₩2,160 | ₩2,215 | ₩2,160 | ₩2,210 | +2.31% | 5.6만 |
|---|
| 2026.08.04 | ₩2,070 | ₩2,160 | ₩2,070 | ₩2,145 | +3.62% | 3.5만 |
|---|
| 2026.08.03 | ₩2,025 | ₩2,135 | ₩2,020 | ₩2,085 | +2.96% | 3.3만 |
|---|
| 2026.07.31 | ₩1,965 | ₩2,065 | ₩1,931 | ₩2,055 | +4.58% | 5.5만 |
|---|
| 2026.07.30 | ₩1,801 | ₩1,970 | ₩1,801 | ₩1,915 | +6.33% | 6.3만 |
|---|
| 2026.07.29 | ₩2,040 | ₩2,095 | ₩1,890 | ₩1,900 | -6.86% | 19.2만 |
|---|
| 2026.07.28 | ₩2,105 | ₩2,150 | ₩2,010 | ₩2,030 | -3.56% | 14.9만 |
|---|
| 2026.07.27 | ₩2,180 | ₩2,205 | ₩2,105 | ₩2,135 | -2.06% | 6.7만 |
|---|
| 2026.07.24 | ₩2,180 | ₩2,250 | ₩2,140 | ₩2,165 | -0.69% | 9.7만 |
|---|
| 2026.07.23 | ₩2,110 | ₩2,195 | ₩2,110 | ₩2,195 | +4.03% | 9.5만 |
|---|
| 2026.07.22 | ₩2,115 | ₩2,185 | ₩2,095 | ₩2,095 | -0.95% | 5.6만 |
|---|
| 2026.07.21 | ₩2,105 | ₩2,160 | ₩2,035 | ₩2,105 | 0.00% | 5.9만 |
|---|
| 2026.07.20 | ₩2,205 | ₩2,230 | ₩2,120 | ₩2,125 | -3.63% | 6.6만 |
|---|
| 2026.07.16 | ₩2,155 | ₩2,240 | ₩2,155 | ₩2,210 | +2.55% | 6.8만 |
|---|
| 2026.07.15 | ₩2,110 | ₩2,240 | ₩2,110 | ₩2,205 | +4.50% | 8.3만 |
|---|
| 2026.07.14 | ₩2,125 | ₩2,200 | ₩2,060 | ₩2,105 | -0.94% | 15.8만 |
|---|
| 2026.07.13 | ₩2,260 | ₩2,350 | ₩2,135 | ₩2,145 | -5.09% | 15.3만 |
|---|
| 2026.07.10 | ₩2,130 | ₩2,280 | ₩2,130 | ₩2,280 | +7.04% | 4.2만 |
|---|
| 2026.07.09 | ₩2,155 | ₩2,205 | ₩2,110 | ₩2,125 | -1.39% | 8.2만 |
|---|
| 2026.07.08 | ₩2,250 | ₩2,290 | ₩2,170 | ₩2,170 | -3.56% | 10.5만 |
|---|
| 2026.07.07 | ₩2,235 | ₩2,275 | ₩2,200 | ₩2,265 | +1.34% | 7.8만 |
|---|
| 2026.07.06 | ₩2,265 | ₩2,300 | ₩2,220 | ₩2,240 | -1.10% | 7.7만 |
|---|
| 2026.07.03 | ₩2,230 | ₩2,285 | ₩2,170 | ₩2,265 | +1.57% | 9.4만 |
|---|
| 2026.07.02 | ₩2,255 | ₩2,325 | ₩2,145 | ₩2,230 | -1.11% | 14.5만 |
|---|
| 2026.07.01 | ₩2,215 | ₩2,310 | ₩2,175 | ₩2,255 | +1.81% | 12.7만 |
|---|
| 2026.06.30 | ₩2,295 | ₩2,350 | ₩2,215 | ₩2,225 | -3.05% | 8.1만 |
|---|
| 2026.06.29 | ₩2,025 | ₩2,325 | ₩2,025 | ₩2,295 | +13.33% | 16만 |
|---|
| 2026.06.26 | ₩2,160 | ₩2,165 | ₩2,015 | ₩2,060 | -4.63% | 19.4만 |
|---|
| 2026.06.25 | ₩2,245 | ₩2,305 | ₩2,150 | ₩2,160 | -3.79% | 14.6만 |
|---|
| 2026.06.24 | ₩2,220 | ₩2,320 | ₩2,220 | ₩2,245 | +1.13% | 12.3만 |
|---|
| 2026.06.23 | ₩2,360 | ₩2,365 | ₩2,250 | ₩2,250 | -4.66% | 25.9만 |
|---|
| 2026.06.22 | ₩2,450 | ₩2,460 | ₩2,345 | ₩2,370 | -3.27% | 12.2만 |
|---|
| 2026.06.19 | ₩2,625 | ₩2,635 | ₩2,420 | ₩2,450 | -6.67% | 32.8만 |
|---|
| 2026.06.18 | ₩2,745 | ₩2,790 | ₩2,605 | ₩2,610 | -4.92% | 19.1만 |
|---|
| 2026.06.17 | ₩2,695 | ₩2,790 | ₩2,685 | ₩2,745 | +1.86% | 16.3만 |
|---|
| 2026.06.16 | ₩2,705 | ₩2,725 | ₩2,665 | ₩2,685 | -0.74% | 13.3만 |
|---|
| 2026.06.15 | ₩2,690 | ₩2,765 | ₩2,665 | ₩2,700 | +0.37% | 19.1만 |
|---|
| 2026.06.12 | ₩2,650 | ₩2,730 | ₩2,635 | ₩2,650 | 0.00% | 28.6만 |
|---|
| 2026.06.11 | ₩2,535 | ₩2,615 | ₩2,520 | ₩2,605 | +2.76% | 17.5만 |
|---|
| 2026.06.10 | ₩2,670 | ₩2,670 | ₩2,535 | ₩2,565 | -3.93% | 29.3만 |
|---|
| 2026.06.09 | ₩2,600 | ₩2,735 | ₩2,600 | ₩2,670 | +2.69% | 22만 |
|---|
| 2026.06.08 | ₩2,705 | ₩2,705 | ₩2,550 | ₩2,580 | -4.62% | 34.9만 |
|---|
| 2026.06.05 | ₩2,920 | ₩2,960 | ₩2,830 | ₩2,850 | -2.40% | 19.9만 |
|---|
| 2026.06.04 | ₩2,980 | ₩3,145 | ₩2,900 | ₩2,925 | -1.85% | 26만 |
|---|
| 2026.06.02 | ₩2,985 | ₩3,000 | ₩2,845 | ₩2,945 | -1.34% | 28.5만 |
|---|
| 2026.06.01 | ₩3,100 | ₩3,140 | ₩2,985 | ₩3,010 | -2.90% | 30.7만 |
|---|
| 2026.05.29 | ₩3,290 | ₩3,310 | ₩3,110 | ₩3,125 | -5.02% | 27.5만 |
|---|
| 2026.05.28 | ₩3,380 | ₩3,385 | ₩3,190 | ₩3,290 | -2.66% | 22.3만 |
|---|
| 2026.05.27 | ₩3,705 | ₩3,705 | ₩3,310 | ₩3,350 | -9.58% | 47.6만 |
|---|
| 2026.05.26 | ₩3,620 | ₩3,745 | ₩3,575 | ₩3,665 | +1.24% | 49.2만 |
|---|
| 2026.05.22 | ₩3,465 | ₩3,640 | ₩3,465 | ₩3,555 | +2.60% | 33.4만 |
|---|
| 2026.05.21 | ₩3,520 | ₩3,680 | ₩3,445 | ₩3,450 | -1.99% | 33.5만 |
|---|
| 2026.05.20 | ₩3,575 | ₩3,575 | ₩3,400 | ₩3,470 | -2.94% | 38.3만 |
|---|
| 2026.05.19 | ₩3,570 | ₩3,755 | ₩3,510 | ₩3,605 | +0.98% | 46.7만 |
|---|
| 2026.05.18 | ₩3,680 | ₩3,680 | ₩3,475 | ₩3,570 | -2.99% | 39.4만 |
|---|
| 2026.05.15 | ₩3,710 | ₩3,825 | ₩3,560 | ₩3,680 | -0.81% | 70.2만 |
|---|
| 2026.05.14 | ₩3,795 | ₩3,970 | ₩3,680 | ₩3,735 | -1.58% | 70.9만 |
|---|
| 2026.05.13 | ₩3,915 | ₩4,040 | ₩3,765 | ₩3,785 | -3.32% | 87.4만 |
|---|
| 2026.05.12 | ₩4,200 | ₩4,225 | ₩3,800 | ₩3,850 | -8.33% | 146만 |
|---|
| 2026.05.11 | ₩3,905 | ₩4,835 | ₩3,905 | ₩4,200 | +7.55% | 493.1만 |
|---|
| 2026.05.08 | ₩3,845 | ₩4,025 | ₩3,830 | ₩3,905 | +1.56% | 67만 |
|---|
| 2026.05.07 | ₩4,190 | ₩4,190 | ₩3,850 | ₩3,910 | -6.68% | 101.8만 |
|---|
| 2026.05.06 | ₩4,855 | ₩4,855 | ₩4,170 | ₩4,190 | -13.70% | 213.9만 |
|---|
| 2026.05.04 | ₩4,370 | ₩4,795 | ₩4,310 | ₩4,630 | +5.95% | 271.4만 |
|---|
| 2026.04.30 | ₩4,410 | ₩4,640 | ₩4,035 | ₩4,255 | -3.51% | 310.5만 |
|---|
| 2026.04.29 | ₩3,900 | ₩4,250 | ₩3,900 | ₩4,105 | +5.26% | 111만 |
|---|
| 2026.04.28 | ₩4,150 | ₩4,180 | ₩3,990 | ₩3,990 | -3.86% | 57.4만 |
|---|
| 2026.04.27 | ₩3,910 | ₩4,170 | ₩3,850 | ₩4,140 | +5.88% | 181.5만 |
|---|
| 2026.04.24 | ₩3,645 | ₩3,762 | ₩3,645 | ₩3,740 | +2.61% | 36.4만 |
|---|
| 2026.04.23 | ₩3,735 | ₩3,735 | ₩3,600 | ₩3,645 | -2.41% | 26.8만 |
|---|
| 2026.04.22 | ₩3,690 | ₩3,705 | ₩3,580 | ₩3,700 | +0.27% | 26.3만 |
|---|
| 2026.04.21 | ₩3,685 | ₩3,760 | ₩3,650 | ₩3,695 | +0.27% | 29.1만 |
|---|
| 2026.04.20 | ₩3,785 | ₩3,785 | ₩3,650 | ₩3,685 | -2.64% | 38만 |
|---|
| 2026.04.17 | ₩3,730 | ₩4,125 | ₩3,600 | ₩3,775 | +1.21% | 192.1만 |
|---|
| 2026.04.16 | ₩3,520 | ₩3,820 | ₩3,520 | ₩3,730 | +5.97% | 154.3만 |
|---|
| 2026.04.15 | ₩3,500 | ₩3,545 | ₩3,450 | ₩3,480 | -0.57% | 22.4만 |
|---|
| 2026.04.14 | ₩3,470 | ₩3,510 | ₩3,435 | ₩3,450 | -0.58% | 15.4만 |
|---|
| 2026.04.13 | ₩3,335 | ₩3,470 | ₩3,310 | ₩3,425 | +2.70% | 19.2만 |
|---|
| 2026.04.10 | ₩3,275 | ₩3,370 | ₩3,265 | ₩3,355 | +2.44% | 14.9만 |
|---|
| 2026.04.09 | ₩3,300 | ₩3,300 | ₩3,210 | ₩3,275 | -0.76% | 6.6만 |
|---|
| 2026.04.08 | ₩3,210 | ₩3,295 | ₩3,210 | ₩3,290 | +2.49% | 7.4만 |
|---|
| 2026.04.07 | ₩3,285 | ₩3,310 | ₩3,160 | ₩3,175 | -3.35% | 7.6만 |
|---|
| 2026.04.06 | ₩3,270 | ₩3,340 | ₩3,220 | ₩3,270 | 0.00% | 9.6만 |
|---|
| 2026.04.03 | ₩3,195 | ₩3,260 | ₩3,170 | ₩3,240 | +1.41% | 6.1만 |
|---|
| 2026.04.02 | ₩3,300 | ₩3,325 | ₩3,120 | ₩3,130 | -5.15% | 13.1만 |
|---|
| 2026.04.01 | ₩3,150 | ₩3,270 | ₩3,150 | ₩3,270 | +3.81% | 7만 |
|---|
| 2026.03.31 | ₩3,180 | ₩3,220 | ₩3,115 | ₩3,120 | -1.89% | 9.9만 |
|---|
| 2026.03.30 | ₩3,165 | ₩3,225 | ₩3,115 | ₩3,185 | +0.63% | 12.9만 |
|---|
| 2026.03.27 | ₩3,245 | ₩3,310 | ₩3,195 | ₩3,255 | +0.31% | 10.1만 |
|---|
| 2026.03.26 | ₩3,295 | ₩3,335 | ₩3,245 | ₩3,250 | -1.37% | 13.1만 |
|---|
| 2026.03.25 | ₩3,295 | ₩3,330 | ₩3,285 | ₩3,305 | +0.30% | 6.6만 |
|---|
| 2026.03.24 | ₩3,340 | ₩3,370 | ₩3,240 | ₩3,295 | -1.35% | 9.4만 |
|---|
| 2026.03.23 | ₩3,400 | ₩3,400 | ₩3,250 | ₩3,270 | -3.82% | 23.4만 |
|---|
| 2026.03.20 | ₩3,260 | ₩3,430 | ₩3,255 | ₩3,400 | +4.29% | 23.7만 |
|---|
| 2026.03.19 | ₩3,340 | ₩3,375 | ₩3,220 | ₩3,230 | -3.29% | 18.4만 |
|---|
| 2026.03.18 | ₩3,400 | ₩3,475 | ₩3,310 | ₩3,345 | -1.62% | 17.8만 |
|---|
| 2026.03.17 | ₩3,390 | ₩3,435 | ₩3,335 | ₩3,340 | -1.47% | 20.5만 |
|---|
| 2026.03.16 | ₩3,420 | ₩3,515 | ₩3,365 | ₩3,380 | -1.17% | 24.9만 |
|---|
| 2026.03.13 | ₩3,540 | ₩3,540 | ₩3,410 | ₩3,430 | -3.11% | 53.6만 |
|---|
| 2026.03.12 | ₩3,175 | ₩3,645 | ₩3,170 | ₩3,545 | +11.65% | 246.3만 |
|---|
| 2026.03.11 | ₩3,110 | ₩3,235 | ₩3,110 | ₩3,175 | +2.09% | 13.4만 |
|---|
| 2026.03.10 | ₩3,100 | ₩3,170 | ₩3,085 | ₩3,110 | +0.32% | 6.4만 |
|---|
| 2026.03.09 | ₩3,095 | ₩3,150 | ₩3,000 | ₩3,075 | -0.65% | 8.6만 |
|---|
| 2026.03.06 | ₩3,125 | ₩3,190 | ₩3,060 | ₩3,180 | +1.76% | 8.4만 |
|---|
| 2026.03.05 | ₩3,100 | ₩3,170 | ₩3,000 | ₩3,145 | +1.45% | 14.5만 |
|---|
| 2026.03.04 | ₩3,200 | ₩3,200 | ₩2,865 | ₩2,900 | -9.38% | 40.1만 |
|---|
| 2026.03.03 | ₩3,325 | ₩3,385 | ₩3,240 | ₩3,240 | -2.56% | 20.1만 |
|---|
| 2026.02.27 | ₩3,400 | ₩3,430 | ₩3,330 | ₩3,385 | -0.44% | 20.8만 |
|---|
| 2026.02.26 | ₩3,480 | ₩3,480 | ₩3,405 | ₩3,410 | -2.01% | 19.9만 |
|---|
| 2026.02.25 | ₩3,545 | ₩3,545 | ₩3,410 | ₩3,450 | -2.68% | 16.6만 |
|---|
| 2026.02.24 | ₩3,595 | ₩3,595 | ₩3,465 | ₩3,510 | -2.36% | 14.8만 |
|---|
| 2026.02.23 | ₩3,520 | ₩3,570 | ₩3,490 | ₩3,560 | +1.14% | 24.4만 |
|---|
| 2026.02.20 | ₩3,465 | ₩3,510 | ₩3,455 | ₩3,485 | +0.58% | 14.4만 |
|---|
| 2026.02.19 | ₩3,450 | ₩3,490 | ₩3,405 | ₩3,480 | +0.87% | 21.5만 |
|---|
| 2026.02.13 | ₩3,420 | ₩3,435 | ₩3,370 | ₩3,430 | +0.29% | 13.5만 |
|---|
| 2026.02.12 | ₩3,360 | ₩3,435 | ₩3,360 | ₩3,420 | +1.79% | 16.8만 |
|---|
| 2026.02.11 | ₩3,375 | ₩3,400 | ₩3,335 | ₩3,355 | -0.59% | 10.9만 |
|---|
| 2026.02.10 | ₩3,365 | ₩3,380 | ₩3,335 | ₩3,370 | +0.15% | 8.4만 |
|---|
| 2026.02.09 | ₩3,330 | ₩3,390 | ₩3,330 | ₩3,350 | +0.60% | 12.1만 |
|---|
| 2026.02.06 | ₩3,285 | ₩3,340 | ₩3,165 | ₩3,330 | +1.37% | 19만 |
|---|
| 2026.02.05 | ₩3,340 | ₩3,375 | ₩3,305 | ₩3,315 | -0.75% | 14.2만 |
|---|
| 2026.02.04 | ₩3,315 | ₩3,375 | ₩3,300 | ₩3,365 | +1.51% | 16.8만 |
|---|
| 2026.02.03 | ₩3,300 | ₩3,365 | ₩3,250 | ₩3,320 | +0.61% | 16.4만 |
|---|
| 2026.02.02 | ₩3,305 | ₩3,405 | ₩3,245 | ₩3,290 | -0.45% | 14.5만 |
|---|
| 2026.01.30 | ₩3,405 | ₩3,410 | ₩3,310 | ₩3,315 | -2.64% | 20.7만 |
|---|
| 2026.01.29 | ₩3,405 | ₩3,410 | ₩3,325 | ₩3,405 | 0.00% | 19.6만 |
|---|
| 2026.01.28 | ₩3,385 | ₩3,420 | ₩3,345 | ₩3,400 | +0.44% | 18.9만 |
|---|
| 2026.01.27 | ₩3,405 | ₩3,420 | ₩3,355 | ₩3,385 | -0.59% | 12.1만 |
|---|
| 2026.01.26 | ₩3,350 | ₩3,425 | ₩3,330 | ₩3,420 | +2.09% | 19.4만 |
|---|
| 2026.01.23 | ₩3,335 | ₩3,380 | ₩3,325 | ₩3,350 | +0.45% | 12.2만 |
|---|
| 2026.01.22 | ₩3,325 | ₩3,365 | ₩3,300 | ₩3,335 | +0.30% | 12.6만 |
|---|
| 2026.01.21 | ₩3,370 | ₩3,415 | ₩3,275 | ₩3,330 | -1.19% | 13.3만 |
|---|
| 2026.01.20 | ₩3,265 | ₩3,410 | ₩3,220 | ₩3,400 | +4.13% | 23만 |
|---|
| 2026.01.19 | ₩3,245 | ₩3,305 | ₩3,230 | ₩3,290 | +1.39% | 9.5만 |
|---|
| 2026.01.16 | ₩3,305 | ₩3,325 | ₩3,240 | ₩3,245 | -1.82% | 14.8만 |
|---|
| 2026.01.15 | ₩3,285 | ₩3,300 | ₩3,235 | ₩3,300 | +0.46% | 10.4만 |
|---|
| 2026.01.14 | ₩3,300 | ₩3,310 | ₩3,225 | ₩3,285 | -0.45% | 12.7만 |
|---|
| 2026.01.13 | ₩3,310 | ₩3,375 | ₩3,305 | ₩3,320 | +0.30% | 10만 |
|---|
| 2026.01.12 | ₩3,340 | ₩3,390 | ₩3,300 | ₩3,330 | -0.30% | 11.5만 |
|---|
| 2026.01.09 | ₩3,205 | ₩3,330 | ₩3,170 | ₩3,330 | +3.90% | 8.5만 |
|---|
| 2026.01.08 | ₩3,245 | ₩3,265 | ₩3,185 | ₩3,205 | -1.23% | 9.3만 |
|---|
| 2026.01.07 | ₩3,340 | ₩3,340 | ₩3,230 | ₩3,245 | -2.84% | 16.1만 |
|---|
| 2026.01.06 | ₩3,395 | ₩3,400 | ₩3,310 | ₩3,325 | -2.06% | 16.8만 |
|---|
| 2026.01.05 | ₩3,405 | ₩3,460 | ₩3,350 | ₩3,405 | 0.00% | 11.1만 |
|---|
| 2026.01.02 | ₩3,360 | ₩3,435 | ₩3,360 | ₩3,405 | +1.34% | 6.4만 |
|---|
| 2025.12.30 | ₩3,475 | ₩3,475 | ₩3,350 | ₩3,380 | -2.73% | 6만 |
|---|
| 2025.12.29 | ₩3,375 | ₩3,470 | ₩3,335 | ₩3,450 | +2.22% | 9.4만 |
|---|
| 2025.12.26 | ₩3,380 | ₩3,400 | ₩3,220 | ₩3,375 | -0.15% | 11.9만 |
|---|
| 2025.12.24 | ₩3,440 | ₩3,440 | ₩3,360 | ₩3,380 | -1.74% | 10.8만 |
|---|
| 2025.12.23 | ₩3,490 | ₩3,540 | ₩3,395 | ₩3,405 | -2.44% | 7.2만 |
|---|
| 2025.12.22 | ₩3,495 | ₩3,555 | ₩3,495 | ₩3,510 | +0.43% | 6.3만 |
|---|
| 2025.12.19 | ₩3,415 | ₩3,485 | ₩3,380 | ₩3,470 | +1.61% | 9.8만 |
|---|
| 2025.12.18 | ₩3,400 | ₩3,505 | ₩3,380 | ₩3,410 | +0.29% | 9.3만 |
|---|
| 2025.12.17 | ₩3,430 | ₩3,485 | ₩3,410 | ₩3,425 | -0.15% | 7.9만 |
|---|
| 2025.12.16 | ₩3,525 | ₩3,555 | ₩3,425 | ₩3,425 | -2.84% | 12.5만 |
|---|
| 2025.12.15 | ₩3,520 | ₩3,595 | ₩3,490 | ₩3,535 | +0.43% | 10.1만 |
|---|
| 2025.12.12 | ₩3,490 | ₩3,565 | ₩3,480 | ₩3,555 | +1.86% | 10.3만 |
|---|
| 2025.12.11 | ₩3,435 | ₩3,495 | ₩3,435 | ₩3,490 | +1.60% | 7.6만 |
|---|
| 2025.12.10 | ₩3,415 | ₩3,480 | ₩3,415 | ₩3,445 | +0.88% | 7.1만 |
|---|
| 2025.12.09 | ₩3,455 | ₩3,475 | ₩3,395 | ₩3,445 | -0.29% | 10만 |
|---|
| 2025.12.08 | ₩3,465 | ₩3,540 | ₩3,435 | ₩3,475 | +0.29% | 8.3만 |
|---|
| 2025.12.05 | ₩3,390 | ₩3,485 | ₩3,365 | ₩3,475 | +2.51% | 10.3만 |
|---|
| 2025.12.04 | ₩3,495 | ₩3,495 | ₩3,385 | ₩3,385 | -3.15% | 12.4만 |
|---|
| 2025.12.03 | ₩3,480 | ₩3,520 | ₩3,450 | ₩3,485 | +0.14% | 8만 |
|---|
| 2025.12.02 | ₩3,450 | ₩3,550 | ₩3,420 | ₩3,480 | +0.87% | 10.1만 |
|---|
| 2025.12.01 | ₩3,545 | ₩3,585 | ₩3,450 | ₩3,450 | -2.68% | 11만 |
|---|
| 2025.11.28 | ₩3,470 | ₩3,545 | ₩3,460 | ₩3,545 | +2.16% | 7.9만 |
|---|
| 2025.11.27 | ₩3,485 | ₩3,560 | ₩3,440 | ₩3,470 | -0.43% | 9.7만 |
|---|
| 2025.11.26 | ₩3,415 | ₩3,515 | ₩3,415 | ₩3,515 | +2.93% | 8.9만 |
|---|
| 2025.11.25 | ₩3,395 | ₩3,470 | ₩3,395 | ₩3,410 | +0.44% | 9.8만 |
|---|
| 2025.11.24 | ₩3,370 | ₩3,430 | ₩3,350 | ₩3,385 | +0.45% | 7만 |
|---|
| 2025.11.21 | ₩3,400 | ₩3,425 | ₩3,340 | ₩3,355 | -1.32% | 12.1만 |
|---|
| 2025.11.20 | ₩3,415 | ₩3,500 | ₩3,415 | ₩3,470 | +1.61% | 7.6만 |
|---|
| 2025.11.19 | ₩3,410 | ₩3,490 | ₩3,380 | ₩3,410 | 0.00% | 11만 |
|---|
| 2025.11.18 | ₩3,465 | ₩3,540 | ₩3,405 | ₩3,410 | -1.59% | 12.1만 |
|---|
| 2025.11.17 | ₩3,590 | ₩3,590 | ₩3,465 | ₩3,515 | -2.09% | 13.6만 |
|---|
| 2025.11.14 | ₩3,600 | ₩3,660 | ₩3,515 | ₩3,555 | -1.25% | 17.6만 |
|---|
| 2025.11.13 | ₩3,675 | ₩3,700 | ₩3,630 | ₩3,660 | -0.41% | 14.4만 |
|---|
| 2025.11.12 | ₩3,635 | ₩3,755 | ₩3,635 | ₩3,700 | +1.79% | 11.6만 |
|---|
| 2025.11.11 | ₩3,705 | ₩3,800 | ₩3,600 | ₩3,670 | -0.94% | 26.1만 |
|---|
| 2025.11.10 | ₩3,610 | ₩3,755 | ₩3,610 | ₩3,730 | +3.32% | 10.3만 |
|---|
| 2025.11.07 | ₩3,710 | ₩3,715 | ₩3,585 | ₩3,635 | -2.02% | 13.9만 |
|---|
| 2025.11.06 | ₩3,740 | ₩3,805 | ₩3,505 | ₩3,710 | -0.80% | 15.5만 |
|---|
| 2025.11.05 | ₩3,750 | ₩3,780 | ₩3,575 | ₩3,720 | -0.80% | 28.7만 |
|---|
| 2025.11.04 | ₩3,865 | ₩3,900 | ₩3,780 | ₩3,780 | -2.20% | 29.5만 |
|---|
| 2025.11.03 | ₩3,890 | ₩3,995 | ₩3,850 | ₩3,860 | -0.77% | 29.3만 |
|---|
| 2025.10.31 | ₩3,855 | ₩3,945 | ₩3,810 | ₩3,880 | +0.65% | 18.2만 |
|---|
| 2025.10.30 | ₩3,960 | ₩4,025 | ₩3,810 | ₩3,840 | -3.03% | 26.4만 |
|---|
| 2025.10.29 | ₩4,015 | ₩4,015 | ₩3,885 | ₩3,905 | -2.74% | 26.5만 |
|---|
| 2025.10.28 | ₩4,010 | ₩4,025 | ₩3,930 | ₩3,985 | -0.62% | 27.1만 |
|---|
| 2025.10.27 | ₩4,050 | ₩4,150 | ₩4,000 | ₩4,010 | -0.99% | 42.6만 |
|---|
| 2025.10.24 | ₩4,090 | ₩4,102 | ₩3,940 | ₩4,040 | -1.22% | 30.9만 |
|---|
| 2025.10.23 | ₩4,090 | ₩4,200 | ₩4,005 | ₩4,040 | -1.22% | 25.8만 |
|---|
| 2025.10.22 | ₩4,125 | ₩4,130 | ₩3,935 | ₩4,105 | -0.48% | 43.3만 |
|---|
| 2025.10.21 | ₩4,265 | ₩4,380 | ₩4,035 | ₩4,125 | -3.28% | 92.4만 |
|---|
| 2025.10.20 | ₩4,090 | ₩4,240 | ₩4,090 | ₩4,230 | +3.42% | 39.5만 |
|---|
| 2025.10.17 | ₩4,160 | ₩4,200 | ₩4,040 | ₩4,080 | -1.92% | 30.1만 |
|---|
| 2025.10.16 | ₩4,125 | ₩4,260 | ₩4,110 | ₩4,155 | +0.73% | 59.6만 |
|---|
| 2025.10.15 | ₩4,135 | ₩4,170 | ₩4,055 | ₩4,155 | +0.48% | 28.6만 |
|---|
| 2025.10.14 | ₩4,070 | ₩4,245 | ₩4,020 | ₩4,125 | +1.35% | 76.2만 |
|---|
| 2025.10.13 | ₩3,825 | ₩4,045 | ₩3,790 | ₩4,015 | +4.97% | 39만 |
|---|
| 2025.10.10 | ₩3,985 | ₩3,990 | ₩3,865 | ₩3,890 | -2.38% | 30만 |
|---|