시장 데이터를 불러오는 중
전체 종목
한국주강 과거 주가
025890.KS · KOSPI
주요 제품·사업: 주강,주물 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025890.KS · KOSPI
주요 제품·사업: 주강,주물 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,590 | ₩2,630 | ₩2,580 | ₩2,630 | +1.54% | 3.8천 |
| 2026.10.07 | ₩2,640 | ₩2,640 | ₩2,610 | ₩2,620 | -0.76% | 1.2만 |
| 2026.10.06 | ₩2,650 | ₩2,650 | ₩2,605 | ₩2,650 | 0.00% | 4.8만 |
| 2026.10.02 | ₩2,625 | ₩2,640 | ₩2,615 | ₩2,625 | 0.00% | 5.1천 |
| 2026.10.01 | ₩2,685 | ₩2,685 | ₩2,615 | ₩2,670 | -0.56% | 8.5천 |
| 2026.09.30 | ₩2,625 | ₩2,790 | ₩2,610 | ₩2,620 | -0.19% | 7.7만 |
| 2026.09.29 | ₩2,615 | ₩2,650 | ₩2,580 | ₩2,650 | +1.34% | 1.2만 |
| 2026.09.28 | ₩2,655 | ₩2,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,565 |
| ₩2,620 |
| -1.32% |
| 1.4만 |
| 2026.09.23 | ₩2,675 | ₩2,675 | ₩2,610 | ₩2,655 | -0.75% | 1.4만 |
|---|
| 2026.09.22 | ₩2,680 | ₩2,700 | ₩2,630 | ₩2,700 | +0.75% | 7.5만 |
|---|
| 2026.09.21 | ₩2,625 | ₩2,680 | ₩2,560 | ₩2,680 | +2.10% | 7.4만 |
|---|
| 2026.09.18 | ₩2,600 | ₩2,625 | ₩2,400 | ₩2,625 | +0.96% | 6.6만 |
|---|
| 2026.09.17 | ₩2,615 | ₩2,630 | ₩2,600 | ₩2,625 | +0.38% | 7.1천 |
|---|
| 2026.09.16 | ₩2,600 | ₩2,625 | ₩2,600 | ₩2,625 | +0.96% | 1.1만 |
|---|
| 2026.09.15 | ₩2,640 | ₩2,685 | ₩2,600 | ₩2,610 | -1.14% | 7.8만 |
|---|
| 2026.09.14 | ₩2,645 | ₩2,665 | ₩2,630 | ₩2,640 | -0.19% | 2만 |
|---|
| 2026.09.11 | ₩2,620 | ₩2,645 | ₩2,605 | ₩2,640 | +0.76% | 1.8만 |
|---|
| 2026.09.10 | ₩2,620 | ₩2,630 | ₩2,595 | ₩2,620 | 0.00% | 1.8만 |
|---|
| 2026.09.09 | ₩2,590 | ₩2,620 | ₩2,510 | ₩2,620 | +1.16% | 2.8만 |
|---|
| 2026.09.08 | ₩2,570 | ₩2,590 | ₩2,555 | ₩2,585 | +0.58% | 8.2천 |
|---|
| 2026.09.07 | ₩2,570 | ₩2,585 | ₩2,555 | ₩2,565 | -0.19% | 1.8만 |
|---|
| 2026.09.04 | ₩2,565 | ₩2,570 | ₩2,540 | ₩2,570 | +0.19% | 6.1천 |
|---|
| 2026.09.03 | ₩2,570 | ₩2,600 | ₩2,525 | ₩2,565 | -0.19% | 7.7만 |
|---|
| 2026.09.02 | ₩2,510 | ₩2,580 | ₩2,505 | ₩2,565 | +2.19% | 1.8만 |
|---|
| 2026.09.01 | ₩2,480 | ₩2,530 | ₩2,480 | ₩2,530 | +2.02% | 8.6천 |
|---|
| 2026.08.31 | ₩2,490 | ₩2,510 | ₩2,445 | ₩2,505 | +0.60% | 1.3만 |
|---|
| 2026.08.28 | ₩2,525 | ₩2,525 | ₩2,475 | ₩2,515 | -0.40% | 2만 |
|---|
| 2026.08.27 | ₩2,515 | ₩2,555 | ₩2,500 | ₩2,515 | 0.00% | 1.3만 |
|---|
| 2026.08.26 | ₩2,470 | ₩2,520 | ₩2,470 | ₩2,510 | +1.62% | 9.1천 |
|---|
| 2026.08.25 | ₩2,470 | ₩2,490 | ₩2,420 | ₩2,490 | +0.81% | 1.2만 |
|---|
| 2026.08.24 | ₩2,460 | ₩2,470 | ₩2,440 | ₩2,470 | +0.41% | 6천 |
|---|
| 2026.08.21 | ₩2,470 | ₩2,470 | ₩2,430 | ₩2,460 | -0.40% | 3.5만 |
|---|
| 2026.08.20 | ₩2,430 | ₩2,470 | ₩2,390 | ₩2,460 | +1.23% | 3.5만 |
|---|
| 2026.08.19 | ₩2,460 | ₩2,460 | ₩2,400 | ₩2,430 | -1.22% | 2.8만 |
|---|
| 2026.08.18 | ₩2,490 | ₩2,510 | ₩2,440 | ₩2,460 | -1.20% | 2.7만 |
|---|
| 2026.08.14 | ₩2,550 | ₩2,595 | ₩2,410 | ₩2,510 | -1.57% | 6.9만 |
|---|
| 2026.08.13 | ₩2,710 | ₩2,710 | ₩2,510 | ₩2,570 | -5.17% | 9.3만 |
|---|
| 2026.08.12 | ₩2,600 | ₩2,695 | ₩2,495 | ₩2,695 | +3.65% | 36.3만 |
|---|
| 2026.08.11 | ₩2,480 | ₩2,610 | ₩2,465 | ₩2,600 | +4.84% | 20.1만 |
|---|
| 2026.08.10 | ₩2,465 | ₩2,565 | ₩2,465 | ₩2,490 | +1.01% | 12.5만 |
|---|
| 2026.08.07 | ₩2,480 | ₩2,540 | ₩2,460 | ₩2,470 | -0.40% | 5만 |
|---|
| 2026.08.06 | ₩2,370 | ₩2,550 | ₩2,370 | ₩2,505 | +5.70% | 12.9만 |
|---|
| 2026.08.05 | ₩2,280 | ₩2,405 | ₩2,280 | ₩2,405 | +5.48% | 7만 |
|---|
| 2026.08.04 | ₩2,275 | ₩2,305 | ₩2,275 | ₩2,285 | +0.44% | 2.3만 |
|---|
| 2026.08.03 | ₩2,290 | ₩2,295 | ₩2,265 | ₩2,290 | 0.00% | 1.7만 |
|---|
| 2026.07.31 | ₩2,205 | ₩2,300 | ₩2,195 | ₩2,290 | +3.85% | 8.3만 |
|---|
| 2026.07.30 | ₩2,180 | ₩2,215 | ₩2,180 | ₩2,195 | +0.69% | 1.8만 |
|---|
| 2026.07.29 | ₩2,205 | ₩2,215 | ₩2,170 | ₩2,200 | -0.23% | 1만 |
|---|
| 2026.07.28 | ₩2,265 | ₩2,265 | ₩2,195 | ₩2,220 | -1.99% | 2만 |
|---|
| 2026.07.27 | ₩2,250 | ₩2,275 | ₩2,245 | ₩2,255 | +0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩2,250 | ₩2,260 | ₩2,240 | ₩2,240 | -0.44% | 4천 |
|---|
| 2026.07.23 | ₩2,230 | ₩2,255 | ₩2,225 | ₩2,250 | +0.90% | 1.2만 |
|---|
| 2026.07.22 | ₩2,225 | ₩2,235 | ₩2,200 | ₩2,225 | 0.00% | 7.1천 |
|---|
| 2026.07.21 | ₩2,205 | ₩2,225 | ₩2,160 | ₩2,225 | +0.91% | 8.2천 |
|---|
| 2026.07.20 | ₩2,250 | ₩2,250 | ₩2,175 | ₩2,205 | -2.00% | 1.2만 |
|---|
| 2026.07.16 | ₩2,245 | ₩2,275 | ₩2,225 | ₩2,250 | +0.22% | 2.7만 |
|---|
| 2026.07.15 | ₩2,170 | ₩2,250 | ₩2,170 | ₩2,240 | +3.23% | 3.3만 |
|---|
| 2026.07.14 | ₩2,170 | ₩2,190 | ₩2,140 | ₩2,190 | +0.92% | 2.6만 |
|---|
| 2026.07.13 | ₩2,220 | ₩2,225 | ₩2,150 | ₩2,190 | -1.35% | 1.7만 |
|---|
| 2026.07.10 | ₩2,205 | ₩2,220 | ₩2,190 | ₩2,210 | +0.23% | 1.6만 |
|---|
| 2026.07.09 | ₩2,220 | ₩2,220 | ₩2,165 | ₩2,205 | -0.68% | 9.3천 |
|---|
| 2026.07.08 | ₩2,235 | ₩2,300 | ₩2,190 | ₩2,210 | -1.12% | 2.9만 |
|---|
| 2026.07.07 | ₩2,265 | ₩2,265 | ₩2,185 | ₩2,235 | -1.32% | 2.5만 |
|---|
| 2026.07.06 | ₩2,215 | ₩2,255 | ₩2,190 | ₩2,255 | +1.81% | 3.2만 |
|---|
| 2026.07.03 | ₩2,200 | ₩2,200 | ₩2,165 | ₩2,200 | 0.00% | 2.2만 |
|---|
| 2026.07.02 | ₩2,175 | ₩2,195 | ₩2,140 | ₩2,195 | +0.92% | 4.5만 |
|---|
| 2026.07.01 | ₩2,170 | ₩2,175 | ₩2,130 | ₩2,170 | 0.00% | 2.8만 |
|---|
| 2026.06.30 | ₩2,190 | ₩2,190 | ₩2,140 | ₩2,180 | -0.46% | 3.3만 |
|---|
| 2026.06.29 | ₩2,135 | ₩2,185 | ₩2,130 | ₩2,180 | +2.11% | 3.4만 |
|---|
| 2026.06.26 | ₩2,145 | ₩2,160 | ₩2,120 | ₩2,150 | +0.23% | 5.8천 |
|---|
| 2026.06.25 | ₩2,130 | ₩2,170 | ₩2,120 | ₩2,165 | +1.64% | 2만 |
|---|
| 2026.06.24 | ₩2,125 | ₩2,150 | ₩2,080 | ₩2,145 | +0.94% | 3.3만 |
|---|
| 2026.06.23 | ₩2,165 | ₩2,165 | ₩2,105 | ₩2,140 | -1.15% | 1.4만 |
|---|
| 2026.06.22 | ₩2,145 | ₩2,160 | ₩2,100 | ₩2,160 | +0.70% | 1.9만 |
|---|
| 2026.06.19 | ₩2,160 | ₩2,160 | ₩2,070 | ₩2,140 | -0.93% | 3.7만 |
|---|
| 2026.06.18 | ₩2,080 | ₩2,160 | ₩2,050 | ₩2,160 | +3.85% | 5.9만 |
|---|
| 2026.06.17 | ₩2,075 | ₩2,080 | ₩2,025 | ₩2,080 | +0.24% | 1.8만 |
|---|
| 2026.06.16 | ₩2,065 | ₩2,090 | ₩2,040 | ₩2,075 | +0.48% | 1.2만 |
|---|
| 2026.06.15 | ₩2,070 | ₩2,090 | ₩2,010 | ₩2,060 | -0.48% | 3.4만 |
|---|
| 2026.06.12 | ₩1,950 | ₩2,090 | ₩1,941 | ₩2,070 | +6.15% | 5.1만 |
|---|
| 2026.06.11 | ₩1,872 | ₩1,946 | ₩1,855 | ₩1,944 | +3.85% | 2.4만 |
|---|
| 2026.06.10 | ₩1,882 | ₩1,908 | ₩1,858 | ₩1,890 | +0.43% | 1.7만 |
|---|
| 2026.06.09 | ₩1,888 | ₩1,888 | ₩1,772 | ₩1,879 | -0.48% | 13.9만 |
|---|
| 2026.06.08 | ₩1,859 | ₩1,874 | ₩1,774 | ₩1,870 | +0.59% | 3.6만 |
|---|
| 2026.06.05 | ₩1,879 | ₩1,880 | ₩1,854 | ₩1,876 | -0.16% | 6.5천 |
|---|
| 2026.06.04 | ₩1,902 | ₩1,903 | ₩1,860 | ₩1,889 | -0.68% | 2.2만 |
|---|
| 2026.06.02 | ₩1,912 | ₩1,912 | ₩1,863 | ₩1,900 | -0.63% | 2.8만 |
|---|
| 2026.06.01 | ₩1,946 | ₩1,946 | ₩1,883 | ₩1,922 | -1.23% | 11.1만 |
|---|
| 2026.05.29 | ₩1,949 | ₩1,962 | ₩1,921 | ₩1,962 | +0.67% | 2.5만 |
|---|
| 2026.05.28 | ₩1,955 | ₩1,959 | ₩1,924 | ₩1,952 | -0.15% | 3.9만 |
|---|
| 2026.05.27 | ₩1,952 | ₩1,980 | ₩1,922 | ₩1,963 | +0.56% | 3만 |
|---|
| 2026.05.26 | ₩1,950 | ₩1,977 | ₩1,920 | ₩1,965 | +0.77% | 3만 |
|---|
| 2026.05.22 | ₩1,933 | ₩1,992 | ₩1,932 | ₩1,947 | +0.72% | 1.5만 |
|---|
| 2026.05.21 | ₩1,884 | ₩1,933 | ₩1,877 | ₩1,933 | +2.60% | 8.2만 |
|---|
| 2026.05.20 | ₩1,986 | ₩1,989 | ₩1,855 | ₩1,883 | -5.19% | 3.5만 |
|---|
| 2026.05.19 | ₩2,005 | ₩2,030 | ₩1,947 | ₩1,978 | -1.35% | 2.9만 |
|---|
| 2026.05.18 | ₩2,050 | ₩2,050 | ₩1,922 | ₩1,975 | -3.66% | 6.3만 |
|---|
| 2026.05.15 | ₩2,140 | ₩2,145 | ₩2,040 | ₩2,060 | -3.74% | 3.7만 |
|---|
| 2026.05.14 | ₩2,240 | ₩2,240 | ₩2,110 | ₩2,140 | -4.46% | 3.6만 |
|---|
| 2026.05.13 | ₩2,130 | ₩2,235 | ₩2,050 | ₩2,230 | +4.69% | 19.8만 |
|---|
| 2026.05.12 | ₩2,180 | ₩2,180 | ₩2,075 | ₩2,150 | -1.38% | 5.9만 |
|---|
| 2026.05.11 | ₩2,180 | ₩2,190 | ₩2,090 | ₩2,180 | 0.00% | 7.8만 |
|---|
| 2026.05.08 | ₩2,195 | ₩2,205 | ₩2,150 | ₩2,170 | -1.14% | 2.8만 |
|---|
| 2026.05.07 | ₩2,210 | ₩2,230 | ₩2,160 | ₩2,220 | +0.45% | 3.9만 |
|---|
| 2026.05.06 | ₩2,220 | ₩2,225 | ₩2,070 | ₩2,225 | +0.23% | 9.3만 |
|---|
| 2026.05.04 | ₩2,070 | ₩2,215 | ₩2,065 | ₩2,205 | +6.52% | 10.6만 |
|---|
| 2026.04.30 | ₩2,160 | ₩2,160 | ₩2,030 | ₩2,060 | -4.63% | 5.8만 |
|---|
| 2026.04.29 | ₩2,170 | ₩2,185 | ₩2,070 | ₩2,160 | -0.46% | 4.2만 |
|---|
| 2026.04.28 | ₩2,130 | ₩2,170 | ₩2,090 | ₩2,160 | +1.41% | 5.6만 |
|---|
| 2026.04.27 | ₩2,080 | ₩2,120 | ₩2,055 | ₩2,115 | +1.68% | 6.7만 |
|---|
| 2026.04.24 | ₩2,060 | ₩2,115 | ₩2,035 | ₩2,080 | +0.97% | 7.5만 |
|---|
| 2026.04.23 | ₩2,150 | ₩2,150 | ₩2,060 | ₩2,080 | -3.26% | 5.1만 |
|---|
| 2026.04.22 | ₩2,140 | ₩2,170 | ₩2,100 | ₩2,155 | +0.70% | 7.9만 |
|---|
| 2026.04.21 | ₩2,135 | ₩2,175 | ₩2,095 | ₩2,145 | +0.47% | 4.8만 |
|---|
| 2026.04.20 | ₩2,190 | ₩2,190 | ₩2,110 | ₩2,135 | -2.51% | 4.4만 |
|---|
| 2026.04.17 | ₩2,250 | ₩2,250 | ₩2,150 | ₩2,190 | -2.67% | 6.9만 |
|---|
| 2026.04.16 | ₩2,190 | ₩2,270 | ₩2,130 | ₩2,245 | +2.51% | 9.2만 |
|---|
| 2026.04.15 | ₩2,050 | ₩2,300 | ₩2,035 | ₩2,190 | +6.83% | 42.5만 |
|---|
| 2026.04.14 | ₩1,981 | ₩2,340 | ₩1,978 | ₩2,010 | +1.46% | 96.4만 |
|---|
| 2026.04.13 | ₩2,005 | ₩2,015 | ₩1,964 | ₩1,980 | -1.25% | 3.6만 |
|---|
| 2026.04.10 | ₩1,968 | ₩2,065 | ₩1,959 | ₩2,005 | +1.88% | 6.8만 |
|---|
| 2026.04.09 | ₩1,960 | ₩1,974 | ₩1,929 | ₩1,958 | -0.10% | 5.4만 |
|---|
| 2026.04.08 | ₩1,952 | ₩1,993 | ₩1,942 | ₩1,950 | -0.10% | 6.6만 |
|---|
| 2026.04.07 | ₩1,962 | ₩1,986 | ₩1,943 | ₩1,952 | -0.51% | 3.9만 |
|---|
| 2026.04.06 | ₩2,005 | ₩2,010 | ₩1,950 | ₩1,981 | -1.20% | 6.5만 |
|---|
| 2026.04.03 | ₩1,910 | ₩2,015 | ₩1,908 | ₩1,984 | +3.87% | 9.7만 |
|---|
| 2026.04.02 | ₩1,960 | ₩1,960 | ₩1,877 | ₩1,903 | -2.91% | 13.8만 |
|---|
| 2026.04.01 | ₩1,958 | ₩2,025 | ₩1,957 | ₩1,961 | +0.15% | 25.9만 |
|---|
| 2026.03.31 | ₩1,865 | ₩2,155 | ₩1,825 | ₩1,956 | +4.88% | 121.1만 |
|---|
| 2026.03.30 | ₩1,859 | ₩1,859 | ₩1,720 | ₩1,788 | -3.82% | 11.7만 |
|---|
| 2026.03.27 | ₩1,698 | ₩1,828 | ₩1,691 | ₩1,780 | +4.83% | 47.3만 |
|---|
| 2026.03.26 | ₩1,631 | ₩1,712 | ₩1,618 | ₩1,712 | +4.97% | 7.6만 |
|---|
| 2026.03.25 | ₩1,550 | ₩1,701 | ₩1,550 | ₩1,631 | +5.23% | 5.2만 |
|---|
| 2026.03.24 | ₩1,599 | ₩1,599 | ₩1,550 | ₩1,578 | -1.31% | 2.8만 |
|---|
| 2026.03.23 | ₩1,606 | ₩1,606 | ₩1,571 | ₩1,599 | -0.44% | 1.6만 |
|---|
| 2026.03.20 | ₩1,580 | ₩1,611 | ₩1,550 | ₩1,606 | +1.65% | 2.8만 |
|---|
| 2026.03.19 | ₩1,579 | ₩1,596 | ₩1,552 | ₩1,575 | -0.25% | 1.3만 |
|---|
| 2026.03.18 | ₩1,603 | ₩1,604 | ₩1,579 | ₩1,579 | -1.50% | 2.4만 |
|---|
| 2026.03.17 | ₩1,618 | ₩1,618 | ₩1,589 | ₩1,596 | -1.36% | 1.5만 |
|---|
| 2026.03.16 | ₩1,660 | ₩1,660 | ₩1,595 | ₩1,606 | -3.25% | 7.2만 |
|---|
| 2026.03.13 | ₩1,594 | ₩1,720 | ₩1,590 | ₩1,660 | +4.14% | 27.2만 |
|---|
| 2026.03.12 | ₩1,579 | ₩1,597 | ₩1,565 | ₩1,589 | +0.63% | 2.4만 |
|---|
| 2026.03.11 | ₩1,560 | ₩1,583 | ₩1,555 | ₩1,573 | +0.83% | 9.2천 |
|---|
| 2026.03.10 | ₩1,547 | ₩1,588 | ₩1,547 | ₩1,560 | +0.84% | 6.8천 |
|---|
| 2026.03.09 | ₩1,585 | ₩1,585 | ₩1,495 | ₩1,547 | -2.40% | 3.3만 |
|---|
| 2026.03.06 | ₩1,594 | ₩1,594 | ₩1,563 | ₩1,585 | -0.56% | 8.4천 |
|---|
| 2026.03.05 | ₩1,529 | ₩1,618 | ₩1,525 | ₩1,594 | +4.25% | 3.8만 |
|---|
| 2026.03.04 | ₩1,611 | ₩1,616 | ₩1,494 | ₩1,521 | -5.59% | 8.4만 |
|---|
| 2026.03.03 | ₩1,652 | ₩1,668 | ₩1,624 | ₩1,624 | -1.69% | 3.7만 |
|---|
| 2026.02.27 | ₩1,689 | ₩1,700 | ₩1,660 | ₩1,668 | -1.24% | 7만 |
|---|
| 2026.02.26 | ₩1,726 | ₩1,730 | ₩1,701 | ₩1,701 | -1.45% | 2.4만 |
|---|
| 2026.02.25 | ₩1,736 | ₩1,736 | ₩1,707 | ₩1,726 | -0.58% | 4.4만 |
|---|
| 2026.02.24 | ₩1,717 | ₩1,726 | ₩1,686 | ₩1,720 | +0.17% | 3.6만 |
|---|
| 2026.02.23 | ₩1,730 | ₩1,731 | ₩1,706 | ₩1,717 | -0.75% | 2.9만 |
|---|
| 2026.02.20 | ₩1,722 | ₩1,743 | ₩1,680 | ₩1,730 | +0.46% | 5.8만 |
|---|
| 2026.02.19 | ₩1,710 | ₩1,727 | ₩1,685 | ₩1,722 | +0.70% | 4.3만 |
|---|
| 2026.02.13 | ₩1,780 | ₩1,783 | ₩1,710 | ₩1,718 | -3.48% | 6.6만 |
|---|
| 2026.02.12 | ₩1,771 | ₩1,799 | ₩1,760 | ₩1,780 | +0.51% | 6.7만 |
|---|
| 2026.02.11 | ₩1,803 | ₩1,805 | ₩1,760 | ₩1,765 | -2.11% | 11.8만 |
|---|
| 2026.02.10 | ₩1,810 | ₩1,814 | ₩1,789 | ₩1,803 | -0.39% | 1.3만 |
|---|
| 2026.02.09 | ₩1,800 | ₩1,820 | ₩1,777 | ₩1,815 | +0.83% | 3.8만 |
|---|
| 2026.02.06 | ₩1,806 | ₩1,810 | ₩1,761 | ₩1,800 | -0.33% | 2.3만 |
|---|
| 2026.02.05 | ₩1,807 | ₩1,820 | ₩1,794 | ₩1,806 | -0.06% | 2.2만 |
|---|
| 2026.02.04 | ₩1,820 | ₩1,830 | ₩1,797 | ₩1,807 | -0.71% | 3.5만 |
|---|
| 2026.02.03 | ₩1,781 | ₩1,820 | ₩1,781 | ₩1,820 | +2.19% | 2.2만 |
|---|
| 2026.02.02 | ₩1,830 | ₩1,830 | ₩1,787 | ₩1,788 | -2.30% | 4.4만 |
|---|
| 2026.01.30 | ₩1,785 | ₩1,835 | ₩1,760 | ₩1,834 | +2.75% | 11.4만 |
|---|
| 2026.01.29 | ₩1,793 | ₩1,795 | ₩1,774 | ₩1,782 | -0.61% | 3.1만 |
|---|
| 2026.01.28 | ₩1,798 | ₩1,822 | ₩1,771 | ₩1,793 | -0.28% | 18.6만 |
|---|
| 2026.01.27 | ₩1,806 | ₩1,816 | ₩1,785 | ₩1,803 | -0.17% | 12.9만 |
|---|
| 2026.01.26 | ₩1,805 | ₩1,812 | ₩1,792 | ₩1,812 | +0.39% | 2.1만 |
|---|
| 2026.01.23 | ₩1,794 | ₩1,807 | ₩1,781 | ₩1,807 | +0.72% | 4.2만 |
|---|
| 2026.01.22 | ₩1,810 | ₩1,824 | ₩1,801 | ₩1,807 | -0.17% | 7.5만 |
|---|
| 2026.01.21 | ₩1,867 | ₩1,919 | ₩1,803 | ₩1,810 | -3.05% | 16.1만 |
|---|
| 2026.01.20 | ₩1,828 | ₩1,896 | ₩1,791 | ₩1,887 | +3.23% | 12.1만 |
|---|
| 2026.01.19 | ₩1,853 | ₩1,853 | ₩1,802 | ₩1,828 | -1.35% | 5.3만 |
|---|
| 2026.01.16 | ₩1,920 | ₩1,921 | ₩1,821 | ₩1,865 | -2.86% | 17.9만 |
|---|
| 2026.01.15 | ₩1,931 | ₩2,030 | ₩1,842 | ₩1,920 | -0.57% | 57.6만 |
|---|
| 2026.01.14 | ₩1,750 | ₩1,990 | ₩1,728 | ₩1,870 | +6.86% | 133.2만 |
|---|
| 2026.01.13 | ₩1,772 | ₩1,772 | ₩1,730 | ₩1,750 | -1.24% | 3.7만 |
|---|
| 2026.01.12 | ₩1,740 | ₩1,781 | ₩1,724 | ₩1,772 | +1.84% | 4.2만 |
|---|
| 2026.01.09 | ₩1,740 | ₩1,762 | ₩1,731 | ₩1,740 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩1,808 | ₩1,811 | ₩1,743 | ₩1,746 | -3.43% | 9.1만 |
|---|
| 2026.01.07 | ₩1,810 | ₩1,855 | ₩1,810 | ₩1,811 | +0.06% | 7.5만 |
|---|
| 2026.01.06 | ₩1,809 | ₩1,818 | ₩1,790 | ₩1,810 | +0.06% | 3.1만 |
|---|
| 2026.01.05 | ₩1,837 | ₩1,837 | ₩1,780 | ₩1,809 | -1.52% | 7만 |
|---|
| 2026.01.02 | ₩1,787 | ₩1,837 | ₩1,784 | ₩1,837 | +2.80% | 8.6만 |
|---|
| 2025.12.30 | ₩1,841 | ₩1,842 | ₩1,770 | ₩1,805 | -1.96% | 13.7만 |
|---|
| 2025.12.29 | ₩1,880 | ₩1,881 | ₩1,788 | ₩1,860 | -1.06% | 15.6만 |
|---|
| 2025.12.26 | ₩1,928 | ₩1,929 | ₩1,850 | ₩1,895 | -1.71% | 27.4만 |
|---|
| 2025.12.24 | ₩2,220 | ₩2,235 | ₩1,801 | ₩1,928 | -13.15% | 156.3만 |
|---|
| 2025.12.23 | ₩1,706 | ₩2,215 | ₩1,644 | ₩2,215 | +29.84% | 311만 |
|---|
| 2025.12.22 | ₩1,716 | ₩1,719 | ₩1,702 | ₩1,706 | -0.58% | 4.8천 |
|---|
| 2025.12.19 | ₩1,723 | ₩1,723 | ₩1,706 | ₩1,716 | -0.41% | 9.8천 |
|---|
| 2025.12.18 | ₩1,674 | ₩1,735 | ₩1,672 | ₩1,723 | +2.93% | 10.2만 |
|---|
| 2025.12.17 | ₩1,704 | ₩1,704 | ₩1,670 | ₩1,674 | -1.76% | 2.9만 |
|---|
| 2025.12.16 | ₩1,742 | ₩1,745 | ₩1,704 | ₩1,704 | -2.18% | 1.1만 |
|---|
| 2025.12.15 | ₩1,743 | ₩1,744 | ₩1,712 | ₩1,742 | -0.06% | 9.1천 |
|---|
| 2025.12.12 | ₩1,730 | ₩1,746 | ₩1,712 | ₩1,744 | +0.81% | 7.8천 |
|---|
| 2025.12.11 | ₩1,708 | ₩1,800 | ₩1,708 | ₩1,733 | +1.46% | 5.1만 |
|---|
| 2025.12.10 | ₩1,706 | ₩1,735 | ₩1,703 | ₩1,730 | +1.41% | 8.4천 |
|---|
| 2025.12.09 | ₩1,707 | ₩1,715 | ₩1,688 | ₩1,706 | -0.06% | 6.6천 |
|---|
| 2025.12.08 | ₩1,700 | ₩1,715 | ₩1,684 | ₩1,715 | +0.88% | 1.1만 |
|---|
| 2025.12.05 | ₩1,671 | ₩1,700 | ₩1,658 | ₩1,700 | +1.74% | 1.9만 |
|---|
| 2025.12.04 | ₩1,671 | ₩1,676 | ₩1,638 | ₩1,671 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩1,661 | ₩1,680 | ₩1,659 | ₩1,672 | +0.66% | 9.1천 |
|---|
| 2025.12.02 | ₩1,665 | ₩1,685 | ₩1,661 | ₩1,661 | -0.24% | 6.2천 |
|---|
| 2025.12.01 | ₩1,670 | ₩1,678 | ₩1,662 | ₩1,675 | +0.30% | 1.1만 |
|---|
| 2025.11.28 | ₩1,666 | ₩1,676 | ₩1,666 | ₩1,671 | +0.30% | 1.9만 |
|---|
| 2025.11.27 | ₩1,670 | ₩1,675 | ₩1,658 | ₩1,666 | -0.24% | 1만 |
|---|
| 2025.11.26 | ₩1,660 | ₩1,670 | ₩1,650 | ₩1,666 | +0.36% | 8.3천 |
|---|
| 2025.11.25 | ₩1,651 | ₩1,668 | ₩1,646 | ₩1,667 | +0.97% | 9.5천 |
|---|
| 2025.11.24 | ₩1,651 | ₩1,665 | ₩1,646 | ₩1,650 | -0.06% | 3.2만 |
|---|
| 2025.11.21 | ₩1,697 | ₩1,697 | ₩1,649 | ₩1,651 | -2.71% | 1.9만 |
|---|
| 2025.11.20 | ₩1,661 | ₩1,697 | ₩1,661 | ₩1,695 | +2.05% | 9.4천 |
|---|
| 2025.11.19 | ₩1,685 | ₩1,693 | ₩1,665 | ₩1,672 | -0.77% | 1.6만 |
|---|
| 2025.11.18 | ₩1,716 | ₩1,724 | ₩1,651 | ₩1,707 | -0.52% | 4.2만 |
|---|
| 2025.11.17 | ₩1,782 | ₩1,783 | ₩1,709 | ₩1,714 | -3.82% | 8만 |
|---|
| 2025.11.14 | ₩1,800 | ₩1,816 | ₩1,790 | ₩1,801 | +0.06% | 1.6만 |
|---|
| 2025.11.13 | ₩1,802 | ₩1,811 | ₩1,782 | ₩1,800 | -0.11% | 3.3천 |
|---|
| 2025.11.12 | ₩1,765 | ₩1,816 | ₩1,765 | ₩1,802 | +2.10% | 8.9천 |
|---|
| 2025.11.11 | ₩1,772 | ₩1,817 | ₩1,764 | ₩1,780 | +0.45% | 9천 |
|---|
| 2025.11.10 | ₩1,745 | ₩1,797 | ₩1,745 | ₩1,764 | +1.09% | 5.8만 |
|---|
| 2025.11.07 | ₩1,770 | ₩1,781 | ₩1,764 | ₩1,764 | -0.34% | 4.3천 |
|---|
| 2025.11.06 | ₩1,780 | ₩1,798 | ₩1,763 | ₩1,782 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩1,819 | ₩1,819 | ₩1,730 | ₩1,786 | -1.81% | 1.3만 |
|---|
| 2025.11.04 | ₩1,805 | ₩1,827 | ₩1,787 | ₩1,817 | +0.66% | 2.8만 |
|---|
| 2025.11.03 | ₩1,845 | ₩1,848 | ₩1,808 | ₩1,809 | -1.95% | 4.7만 |
|---|
| 2025.10.31 | ₩1,870 | ₩1,874 | ₩1,845 | ₩1,845 | -1.34% | 1.4만 |
|---|
| 2025.10.30 | ₩1,899 | ₩1,899 | ₩1,862 | ₩1,862 | -1.95% | 2.1만 |
|---|
| 2025.10.29 | ₩1,887 | ₩1,912 | ₩1,887 | ₩1,900 | +0.69% | 2.2만 |
|---|
| 2025.10.28 | ₩1,924 | ₩1,924 | ₩1,883 | ₩1,883 | -2.13% | 2.6만 |
|---|
| 2025.10.27 | ₩1,878 | ₩1,942 | ₩1,868 | ₩1,911 | +1.76% | 3만 |
|---|
| 2025.10.24 | ₩1,896 | ₩1,915 | ₩1,877 | ₩1,877 | -1.00% | 2.2만 |
|---|
| 2025.10.23 | ₩1,925 | ₩1,961 | ₩1,910 | ₩1,915 | -0.52% | 4.6만 |
|---|
| 2025.10.22 | ₩1,980 | ₩1,981 | ₩1,917 | ₩1,925 | -2.78% | 3.9만 |
|---|
| 2025.10.21 | ₩1,880 | ₩2,010 | ₩1,859 | ₩1,969 | +4.73% | 17.3만 |
|---|
| 2025.10.20 | ₩1,847 | ₩1,877 | ₩1,835 | ₩1,877 | +1.62% | 1.8만 |
|---|
| 2025.10.17 | ₩1,896 | ₩1,896 | ₩1,853 | ₩1,853 | -2.27% | 1.8만 |
|---|
| 2025.10.16 | ₩1,909 | ₩1,920 | ₩1,890 | ₩1,896 | -0.68% | 1.4만 |
|---|
| 2025.10.15 | ₩1,840 | ₩1,910 | ₩1,822 | ₩1,909 | +3.75% | 2.5만 |
|---|
| 2025.10.14 | ₩1,868 | ₩1,868 | ₩1,837 | ₩1,840 | -1.50% | 3.8만 |
|---|
| 2025.10.13 | ₩1,881 | ₩1,907 | ₩1,868 | ₩1,868 | -0.69% | 1.9만 |
|---|
| 2025.10.10 | ₩1,890 | ₩1,908 | ₩1,889 | ₩1,907 | +0.90% | 2.2만 |
|---|