시장 데이터를 불러오는 중
전체 종목
부국철강 과거 주가
026940.KS · KOSPI
주요 제품·사업: 철강
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
026940.KS · KOSPI
주요 제품·사업: 철강
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,060 | ₩2,065 | ₩2,030 | ₩2,040 | -0.97% | 11만 |
| 2026.10.07 | ₩2,080 | ₩2,090 | ₩2,060 | ₩2,070 | -0.48% | 13.4만 |
| 2026.10.06 | ₩2,110 | ₩2,145 | ₩2,085 | ₩2,090 | -0.95% | 16만 |
| 2026.10.02 | ₩2,140 | ₩2,140 | ₩2,105 | ₩2,120 | -0.93% | 11.4만 |
| 2026.10.01 | ₩2,275 | ₩2,440 | ₩2,115 | ₩2,140 | -5.93% | 119.4만 |
| 2026.09.30 | ₩2,135 | ₩2,315 | ₩2,125 | ₩2,165 | +1.41% | 65만 |
| 2026.09.29 | ₩2,100 | ₩2,120 | ₩2,035 | ₩2,065 | -1.67% | 13.9만 |
| 2026.09.28 | ₩2,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,040 |
| ₩2,120 |
| +1.92% |
| 10.6만 |
| 2026.09.23 | ₩2,130 | ₩2,150 | ₩2,070 | ₩2,080 | -2.35% | 11.5만 |
|---|
| 2026.09.22 | ₩2,140 | ₩2,175 | ₩2,105 | ₩2,125 | -0.70% | 10.3만 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,205 | ₩2,125 | ₩2,125 | -3.41% | 15.7만 |
|---|
| 2026.09.18 | ₩2,190 | ₩2,245 | ₩2,170 | ₩2,200 | +0.46% | 14.9만 |
|---|
| 2026.09.17 | ₩2,165 | ₩2,215 | ₩2,160 | ₩2,190 | +1.15% | 11.3만 |
|---|
| 2026.09.16 | ₩2,205 | ₩2,210 | ₩2,165 | ₩2,190 | -0.68% | 12.5만 |
|---|
| 2026.09.15 | ₩2,180 | ₩2,220 | ₩2,170 | ₩2,210 | +1.38% | 9.1만 |
|---|
| 2026.09.14 | ₩2,255 | ₩2,255 | ₩2,200 | ₩2,205 | -2.22% | 18.6만 |
|---|
| 2026.09.11 | ₩2,210 | ₩2,290 | ₩2,205 | ₩2,255 | +2.04% | 23.9만 |
|---|
| 2026.09.10 | ₩2,250 | ₩2,295 | ₩2,200 | ₩2,255 | +0.22% | 39만 |
|---|
| 2026.09.09 | ₩2,240 | ₩2,340 | ₩2,205 | ₩2,260 | +0.89% | 93만 |
|---|
| 2026.09.08 | ₩2,240 | ₩2,365 | ₩2,215 | ₩2,240 | 0.00% | 103.2만 |
|---|
| 2026.09.07 | ₩2,225 | ₩2,300 | ₩2,170 | ₩2,240 | +0.67% | 53.2만 |
|---|
| 2026.09.04 | ₩2,280 | ₩2,300 | ₩2,205 | ₩2,215 | -2.85% | 65.6만 |
|---|
| 2026.09.03 | ₩2,275 | ₩2,735 | ₩2,245 | ₩2,290 | +0.66% | 796.3만 |
|---|
| 2026.09.02 | ₩2,150 | ₩2,310 | ₩2,100 | ₩2,190 | +1.86% | 89.4만 |
|---|
| 2026.09.01 | ₩2,195 | ₩2,210 | ₩2,105 | ₩2,155 | -1.82% | 27.3만 |
|---|
| 2026.08.31 | ₩2,080 | ₩2,170 | ₩2,055 | ₩2,165 | +4.09% | 24.8만 |
|---|
| 2026.08.28 | ₩2,105 | ₩2,150 | ₩2,090 | ₩2,110 | +0.24% | 8.6만 |
|---|
| 2026.08.27 | ₩2,140 | ₩2,160 | ₩2,105 | ₩2,105 | -1.64% | 11.4만 |
|---|
| 2026.08.26 | ₩2,130 | ₩2,195 | ₩2,085 | ₩2,115 | -0.70% | 13.1만 |
|---|
| 2026.08.25 | ₩2,070 | ₩2,130 | ₩2,020 | ₩2,125 | +2.66% | 13만 |
|---|
| 2026.08.24 | ₩2,045 | ₩2,115 | ₩2,035 | ₩2,095 | +2.44% | 10.7만 |
|---|
| 2026.08.21 | ₩2,150 | ₩2,150 | ₩2,030 | ₩2,045 | -4.88% | 28.9만 |
|---|
| 2026.08.20 | ₩2,080 | ₩2,205 | ₩2,060 | ₩2,155 | +3.61% | 63.6만 |
|---|
| 2026.08.19 | ₩2,070 | ₩2,150 | ₩2,055 | ₩2,075 | +0.24% | 20만 |
|---|
| 2026.08.18 | ₩2,230 | ₩2,230 | ₩2,095 | ₩2,140 | -4.04% | 52.1만 |
|---|
| 2026.08.14 | ₩2,250 | ₩2,255 | ₩2,165 | ₩2,230 | -0.89% | 48.9만 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,355 | ₩2,250 | ₩2,255 | -2.80% | 103.3만 |
|---|
| 2026.08.12 | ₩2,120 | ₩2,535 | ₩2,080 | ₩2,305 | +8.73% | 435.2만 |
|---|
| 2026.08.11 | ₩1,999 | ₩2,135 | ₩1,995 | ₩2,090 | +4.55% | 62만 |
|---|
| 2026.08.10 | ₩1,986 | ₩2,085 | ₩1,963 | ₩2,000 | +0.70% | 43만 |
|---|
| 2026.08.07 | ₩1,950 | ₩2,070 | ₩1,927 | ₩1,965 | +0.77% | 84.1만 |
|---|
| 2026.08.06 | ₩1,950 | ₩1,997 | ₩1,921 | ₩1,950 | 0.00% | 17.3만 |
|---|
| 2026.08.05 | ₩1,912 | ₩1,979 | ₩1,903 | ₩1,942 | +1.57% | 13.9만 |
|---|
| 2026.08.04 | ₩1,843 | ₩1,899 | ₩1,838 | ₩1,899 | +3.04% | 13.1만 |
|---|
| 2026.08.03 | ₩1,833 | ₩1,880 | ₩1,813 | ₩1,846 | +0.71% | 15만 |
|---|
| 2026.07.31 | ₩1,870 | ₩1,870 | ₩1,801 | ₩1,838 | -1.71% | 21.4만 |
|---|
| 2026.07.30 | ₩1,747 | ₩1,858 | ₩1,747 | ₩1,788 | +2.35% | 37만 |
|---|
| 2026.07.29 | ₩1,849 | ₩1,873 | ₩1,725 | ₩1,762 | -4.71% | 39.3만 |
|---|
| 2026.07.28 | ₩1,935 | ₩1,935 | ₩1,821 | ₩1,849 | -4.44% | 29.2만 |
|---|
| 2026.07.27 | ₩1,958 | ₩2,000 | ₩1,932 | ₩1,943 | -0.77% | 14.6만 |
|---|
| 2026.07.24 | ₩2,005 | ₩2,005 | ₩1,939 | ₩1,955 | -2.49% | 20.2만 |
|---|
| 2026.07.23 | ₩1,952 | ₩2,030 | ₩1,930 | ₩2,025 | +3.74% | 28만 |
|---|
| 2026.07.22 | ₩1,984 | ₩2,025 | ₩1,914 | ₩1,914 | -3.53% | 36.8만 |
|---|
| 2026.07.21 | ₩1,986 | ₩2,015 | ₩1,954 | ₩1,979 | -0.35% | 29.5만 |
|---|
| 2026.07.20 | ₩2,030 | ₩2,075 | ₩1,981 | ₩1,995 | -1.72% | 43.9만 |
|---|
| 2026.07.16 | ₩2,200 | ₩2,205 | ₩2,060 | ₩2,065 | -6.14% | 53.7만 |
|---|
| 2026.07.15 | ₩2,270 | ₩2,330 | ₩2,200 | ₩2,215 | -2.42% | 51.8만 |
|---|
| 2026.07.14 | ₩2,275 | ₩2,320 | ₩2,175 | ₩2,250 | -1.10% | 66.4만 |
|---|
| 2026.07.13 | ₩2,445 | ₩2,490 | ₩2,270 | ₩2,290 | -6.34% | 72.4만 |
|---|
| 2026.07.10 | ₩2,340 | ₩2,515 | ₩2,340 | ₩2,450 | +4.70% | 104.4만 |
|---|
| 2026.07.09 | ₩2,435 | ₩2,475 | ₩2,280 | ₩2,340 | -3.90% | 91.3만 |
|---|
| 2026.07.08 | ₩2,420 | ₩2,490 | ₩2,320 | ₩2,435 | +0.62% | 125.2만 |
|---|
| 2026.07.07 | ₩2,460 | ₩2,655 | ₩2,320 | ₩2,435 | -1.02% | 179.8만 |
|---|
| 2026.07.06 | ₩2,395 | ₩2,605 | ₩2,335 | ₩2,590 | +8.14% | 165만 |
|---|
| 2026.07.03 | ₩2,430 | ₩2,445 | ₩2,285 | ₩2,390 | -1.65% | 83.7만 |
|---|
| 2026.07.02 | ₩2,685 | ₩2,735 | ₩2,420 | ₩2,430 | -9.50% | 170.7만 |
|---|
| 2026.07.01 | ₩2,640 | ₩2,940 | ₩2,550 | ₩2,785 | +5.49% | 483.4만 |
|---|
| 2026.06.30 | ₩2,680 | ₩2,685 | ₩2,485 | ₩2,590 | -3.36% | 207.9만 |
|---|
| 2026.06.29 | ₩2,540 | ₩2,860 | ₩2,505 | ₩2,730 | +7.48% | 435.4만 |
|---|
| 2026.06.26 | ₩2,840 | ₩3,070 | ₩2,405 | ₩2,525 | -11.09% | 1264.3만 |
|---|
| 2026.06.25 | ₩3,360 | ₩3,600 | ₩2,600 | ₩2,755 | -18.01% | 962.6만 |
|---|
| 2026.06.24 | ₩4,010 | ₩4,690 | ₩3,385 | ₩3,455 | -13.84% | 3602.9만 |
|---|
| 2026.06.23 | ₩3,115 | ₩3,755 | ₩2,890 | ₩3,755 | +20.55% | 2432.4만 |
|---|
| 2026.06.22 | ₩2,155 | ₩2,890 | ₩2,100 | ₩2,890 | +34.11% | 825.9만 |
|---|
| 2026.06.19 | ₩2,500 | ₩2,745 | ₩2,170 | ₩2,225 | -11.00% | 215.7만 |
|---|
| 2026.06.18 | ₩2,375 | ₩2,735 | ₩2,220 | ₩2,580 | +8.63% | 379.1만 |
|---|
| 2026.06.17 | ₩2,300 | ₩2,820 | ₩2,260 | ₩2,370 | +3.04% | 435만 |
|---|
| 2026.06.16 | ₩2,250 | ₩2,370 | ₩2,120 | ₩2,270 | +0.89% | 67.4만 |
|---|
| 2026.06.15 | ₩2,295 | ₩2,570 | ₩2,165 | ₩2,250 | -1.96% | 141.3만 |
|---|
| 2026.06.12 | ₩1,950 | ₩2,205 | ₩1,950 | ₩2,150 | +10.26% | 56.4만 |
|---|
| 2026.06.11 | ₩1,925 | ₩1,944 | ₩1,901 | ₩1,931 | +0.31% | 6.2만 |
|---|
| 2026.06.10 | ₩1,903 | ₩2,070 | ₩1,893 | ₩1,943 | +2.10% | 23.6만 |
|---|
| 2026.06.09 | ₩1,861 | ₩1,955 | ₩1,861 | ₩1,911 | +2.69% | 6.6만 |
|---|
| 2026.06.08 | ₩1,885 | ₩1,918 | ₩1,850 | ₩1,863 | -1.17% | 17.7만 |
|---|
| 2026.06.05 | ₩1,965 | ₩1,971 | ₩1,927 | ₩1,941 | -1.22% | 15.4만 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,035 | ₩1,968 | ₩1,980 | -1.00% | 14.7만 |
|---|
| 2026.06.02 | ₩2,000 | ₩2,050 | ₩1,973 | ₩2,000 | 0.00% | 27.2만 |
|---|
| 2026.06.01 | ₩2,135 | ₩2,155 | ₩2,030 | ₩2,035 | -4.68% | 23.6만 |
|---|
| 2026.05.29 | ₩2,200 | ₩2,210 | ₩2,080 | ₩2,155 | -2.05% | 21.2만 |
|---|
| 2026.05.28 | ₩2,200 | ₩2,240 | ₩2,150 | ₩2,200 | 0.00% | 14.8만 |
|---|
| 2026.05.27 | ₩2,325 | ₩2,325 | ₩2,195 | ₩2,200 | -5.38% | 30만 |
|---|
| 2026.05.26 | ₩2,350 | ₩2,365 | ₩2,275 | ₩2,345 | -0.21% | 20.3만 |
|---|
| 2026.05.22 | ₩2,280 | ₩2,355 | ₩2,280 | ₩2,325 | +1.97% | 14.4만 |
|---|
| 2026.05.21 | ₩2,295 | ₩2,385 | ₩2,255 | ₩2,280 | -0.65% | 17.2만 |
|---|
| 2026.05.20 | ₩2,320 | ₩2,375 | ₩2,265 | ₩2,275 | -1.94% | 16.8만 |
|---|
| 2026.05.19 | ₩2,465 | ₩2,465 | ₩2,305 | ₩2,335 | -5.27% | 18.8만 |
|---|
| 2026.05.18 | ₩2,410 | ₩2,435 | ₩2,300 | ₩2,400 | -0.41% | 36.2만 |
|---|
| 2026.05.15 | ₩2,475 | ₩2,495 | ₩2,350 | ₩2,405 | -2.83% | 35.5만 |
|---|
| 2026.05.14 | ₩2,455 | ₩2,530 | ₩2,400 | ₩2,465 | +0.41% | 24.3만 |
|---|
| 2026.05.13 | ₩2,450 | ₩2,560 | ₩2,450 | ₩2,455 | +0.20% | 43.8만 |
|---|
| 2026.05.12 | ₩2,545 | ₩2,620 | ₩2,455 | ₩2,495 | -1.96% | 60.3만 |
|---|
| 2026.05.11 | ₩2,715 | ₩2,715 | ₩2,530 | ₩2,550 | -6.08% | 84.1만 |
|---|
| 2026.05.08 | ₩2,830 | ₩2,855 | ₩2,725 | ₩2,740 | -3.18% | 69.8만 |
|---|
| 2026.05.07 | ₩2,950 | ₩3,235 | ₩2,815 | ₩2,855 | -3.22% | 577.7만 |
|---|
| 2026.05.06 | ₩3,055 | ₩3,060 | ₩2,905 | ₩2,915 | -4.58% | 135.3만 |
|---|
| 2026.05.04 | ₩2,970 | ₩3,002 | ₩2,885 | ₩2,910 | -2.02% | 122.6만 |
|---|
| 2026.04.30 | ₩2,980 | ₩3,275 | ₩2,890 | ₩2,900 | -2.68% | 478.8만 |
|---|
| 2026.04.29 | ₩3,305 | ₩3,310 | ₩2,960 | ₩2,980 | -9.83% | 375.3만 |
|---|
| 2026.04.28 | ₩2,680 | ₩3,445 | ₩2,660 | ₩3,350 | +25.00% | 2297.5만 |
|---|
| 2026.04.27 | ₩2,680 | ₩2,705 | ₩2,635 | ₩2,655 | -0.93% | 42.4만 |
|---|
| 2026.04.24 | ₩2,700 | ₩2,750 | ₩2,625 | ₩2,650 | -1.85% | 36.3만 |
|---|
| 2026.04.23 | ₩2,780 | ₩2,785 | ₩2,670 | ₩2,700 | -2.88% | 63.6만 |
|---|
| 2026.04.22 | ₩2,790 | ₩2,890 | ₩2,750 | ₩2,750 | -1.43% | 95.9만 |
|---|
| 2026.04.21 | ₩2,740 | ₩3,085 | ₩2,685 | ₩2,790 | +1.82% | 748.9만 |
|---|
| 2026.04.20 | ₩2,720 | ₩3,130 | ₩2,640 | ₩2,735 | +0.55% | 1208.7만 |
|---|
| 2026.04.17 | ₩2,775 | ₩2,775 | ₩2,690 | ₩2,695 | -2.88% | 51.5만 |
|---|
| 2026.04.16 | ₩2,800 | ₩2,820 | ₩2,780 | ₩2,805 | +0.18% | 57.6만 |
|---|
| 2026.04.15 | ₩2,880 | ₩2,880 | ₩2,715 | ₩2,785 | -3.30% | 125.5만 |
|---|
| 2026.04.14 | ₩2,625 | ₩3,265 | ₩2,550 | ₩2,945 | +12.19% | 2633.7만 |
|---|
| 2026.04.13 | ₩2,680 | ₩2,750 | ₩2,515 | ₩2,610 | -2.61% | 217.1만 |
|---|
| 2026.04.10 | ₩2,850 | ₩3,065 | ₩2,590 | ₩2,680 | -5.96% | 1097.2만 |
|---|
| 2026.04.09 | ₩2,035 | ₩2,675 | ₩2,035 | ₩2,675 | +31.45% | 1953.6만 |
|---|
| 2026.04.08 | ₩2,045 | ₩2,075 | ₩2,000 | ₩2,060 | +0.73% | 15.3만 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,060 | ₩2,020 | ₩2,030 | -0.98% | 14.8만 |
|---|
| 2026.04.06 | ₩2,035 | ₩2,045 | ₩2,020 | ₩2,045 | +0.49% | 17.2만 |
|---|
| 2026.04.03 | ₩2,100 | ₩2,300 | ₩2,030 | ₩2,035 | -3.10% | 105.8만 |
|---|
| 2026.04.02 | ₩2,035 | ₩2,050 | ₩1,987 | ₩1,999 | -1.77% | 8.4만 |
|---|
| 2026.04.01 | ₩2,025 | ₩2,095 | ₩1,997 | ₩2,035 | +0.49% | 10.6만 |
|---|
| 2026.03.31 | ₩1,998 | ₩2,005 | ₩1,974 | ₩1,989 | -0.45% | 7.7만 |
|---|
| 2026.03.30 | ₩1,984 | ₩2,000 | ₩1,961 | ₩1,998 | +0.71% | 3.2만 |
|---|
| 2026.03.27 | ₩1,965 | ₩2,020 | ₩1,965 | ₩1,997 | +1.63% | 3.1만 |
|---|
| 2026.03.26 | ₩1,990 | ₩2,010 | ₩1,982 | ₩1,995 | +0.25% | 3.2만 |
|---|
| 2026.03.25 | ₩1,973 | ₩1,997 | ₩1,970 | ₩1,995 | +1.12% | 3.6만 |
|---|
| 2026.03.24 | ₩1,972 | ₩1,980 | ₩1,953 | ₩1,972 | 0.00% | 4.4만 |
|---|
| 2026.03.23 | ₩2,015 | ₩2,050 | ₩1,962 | ₩1,967 | -2.38% | 8.6만 |
|---|
| 2026.03.20 | ₩1,965 | ₩1,997 | ₩1,955 | ₩1,990 | +1.27% | 7.8만 |
|---|
| 2026.03.19 | ₩1,968 | ₩1,968 | ₩1,935 | ₩1,955 | -0.66% | 10.5만 |
|---|
| 2026.03.18 | ₩1,990 | ₩1,992 | ₩1,949 | ₩1,976 | -0.70% | 12.2만 |
|---|
| 2026.03.17 | ₩1,977 | ₩2,000 | ₩1,960 | ₩1,977 | 0.00% | 2.1만 |
|---|
| 2026.03.16 | ₩1,985 | ₩1,987 | ₩1,948 | ₩1,974 | -0.55% | 3.1만 |
|---|
| 2026.03.13 | ₩1,963 | ₩1,983 | ₩1,940 | ₩1,983 | +1.02% | 4.6만 |
|---|
| 2026.03.12 | ₩1,970 | ₩1,980 | ₩1,959 | ₩1,965 | -0.25% | 2.7만 |
|---|
| 2026.03.11 | ₩1,955 | ₩1,975 | ₩1,940 | ₩1,971 | +0.82% | 5.3만 |
|---|
| 2026.03.10 | ₩1,928 | ₩1,977 | ₩1,926 | ₩1,943 | +0.78% | 4.9만 |
|---|
| 2026.03.09 | ₩1,961 | ₩1,961 | ₩1,895 | ₩1,926 | -1.78% | 7.6만 |
|---|
| 2026.03.06 | ₩1,968 | ₩1,985 | ₩1,949 | ₩1,968 | 0.00% | 3.8만 |
|---|
| 2026.03.05 | ₩1,940 | ₩1,985 | ₩1,938 | ₩1,970 | +1.55% | 5.8만 |
|---|
| 2026.03.04 | ₩2,030 | ₩2,030 | ₩1,801 | ₩1,890 | -6.90% | 18.2만 |
|---|
| 2026.03.03 | ₩2,075 | ₩2,075 | ₩2,020 | ₩2,025 | -2.41% | 10.5만 |
|---|
| 2026.02.27 | ₩2,080 | ₩2,230 | ₩2,065 | ₩2,090 | +0.48% | 25.7만 |
|---|
| 2026.02.26 | ₩2,125 | ₩2,130 | ₩2,080 | ₩2,090 | -1.65% | 9.3만 |
|---|
| 2026.02.25 | ₩2,115 | ₩2,140 | ₩2,110 | ₩2,125 | +0.47% | 7.3만 |
|---|
| 2026.02.24 | ₩2,120 | ₩2,135 | ₩2,110 | ₩2,125 | +0.24% | 6만 |
|---|
| 2026.02.23 | ₩2,115 | ₩2,155 | ₩2,090 | ₩2,135 | +0.95% | 15.6만 |
|---|
| 2026.02.20 | ₩2,105 | ₩2,120 | ₩2,075 | ₩2,105 | 0.00% | 16.7만 |
|---|
| 2026.02.19 | ₩2,125 | ₩2,125 | ₩2,085 | ₩2,105 | -0.94% | 4.8만 |
|---|
| 2026.02.13 | ₩2,120 | ₩2,120 | ₩2,065 | ₩2,080 | -1.89% | 7.2만 |
|---|
| 2026.02.12 | ₩2,120 | ₩2,120 | ₩2,085 | ₩2,110 | -0.47% | 5.2만 |
|---|
| 2026.02.11 | ₩2,085 | ₩2,105 | ₩2,075 | ₩2,105 | +0.96% | 11.1만 |
|---|
| 2026.02.10 | ₩2,065 | ₩2,080 | ₩2,055 | ₩2,075 | +0.48% | 3.8만 |
|---|
| 2026.02.09 | ₩2,040 | ₩2,070 | ₩2,040 | ₩2,060 | +0.98% | 3.5만 |
|---|
| 2026.02.06 | ₩2,055 | ₩2,055 | ₩1,992 | ₩2,040 | -0.73% | 5.8만 |
|---|
| 2026.02.05 | ₩2,050 | ₩2,080 | ₩2,045 | ₩2,065 | +0.73% | 4.7만 |
|---|
| 2026.02.04 | ₩2,045 | ₩2,080 | ₩2,030 | ₩2,070 | +1.22% | 6.4만 |
|---|
| 2026.02.03 | ₩2,025 | ₩2,050 | ₩2,015 | ₩2,050 | +1.23% | 4.6만 |
|---|
| 2026.02.02 | ₩2,040 | ₩2,040 | ₩2,005 | ₩2,015 | -1.23% | 8만 |
|---|
| 2026.01.30 | ₩2,045 | ₩2,050 | ₩2,030 | ₩2,040 | -0.24% | 3.8만 |
|---|
| 2026.01.29 | ₩2,065 | ₩2,095 | ₩2,025 | ₩2,045 | -0.97% | 7.9만 |
|---|
| 2026.01.28 | ₩2,050 | ₩2,050 | ₩2,030 | ₩2,050 | 0.00% | 6.5만 |
|---|
| 2026.01.27 | ₩2,055 | ₩2,055 | ₩2,020 | ₩2,050 | -0.24% | 7.1만 |
|---|
| 2026.01.26 | ₩2,030 | ₩2,070 | ₩2,000 | ₩2,055 | +1.23% | 14.6만 |
|---|
| 2026.01.23 | ₩2,050 | ₩2,055 | ₩2,015 | ₩2,045 | -0.24% | 4.8만 |
|---|
| 2026.01.22 | ₩2,025 | ₩2,055 | ₩2,020 | ₩2,050 | +1.23% | 5.9만 |
|---|
| 2026.01.21 | ₩2,025 | ₩2,160 | ₩2,000 | ₩2,025 | 0.00% | 28.4만 |
|---|
| 2026.01.20 | ₩2,000 | ₩2,020 | ₩1,995 | ₩2,010 | +0.50% | 2.9만 |
|---|
| 2026.01.19 | ₩2,010 | ₩2,025 | ₩2,005 | ₩2,010 | 0.00% | 4.6만 |
|---|
| 2026.01.16 | ₩2,030 | ₩2,030 | ₩2,015 | ₩2,025 | -0.25% | 1.4만 |
|---|
| 2026.01.15 | ₩2,015 | ₩2,025 | ₩2,005 | ₩2,025 | +0.50% | 5만 |
|---|
| 2026.01.14 | ₩2,035 | ₩2,040 | ₩2,005 | ₩2,015 | -0.98% | 4.3만 |
|---|
| 2026.01.13 | ₩2,035 | ₩2,045 | ₩2,015 | ₩2,035 | 0.00% | 3.7만 |
|---|
| 2026.01.12 | ₩2,050 | ₩2,050 | ₩2,005 | ₩2,020 | -1.46% | 11.4만 |
|---|
| 2026.01.09 | ₩2,055 | ₩2,085 | ₩2,040 | ₩2,055 | 0.00% | 5.4만 |
|---|
| 2026.01.08 | ₩2,055 | ₩2,070 | ₩2,040 | ₩2,055 | 0.00% | 3.4만 |
|---|
| 2026.01.07 | ₩2,050 | ₩2,065 | ₩2,040 | ₩2,055 | +0.24% | 4.7만 |
|---|
| 2026.01.06 | ₩2,050 | ₩2,055 | ₩2,040 | ₩2,055 | +0.24% | 2.8만 |
|---|
| 2026.01.05 | ₩2,050 | ₩2,065 | ₩2,035 | ₩2,060 | +0.49% | 4.7만 |
|---|
| 2026.01.02 | ₩2,065 | ₩2,065 | ₩2,045 | ₩2,065 | 0.00% | 1.4만 |
|---|
| 2025.12.30 | ₩2,065 | ₩2,075 | ₩2,050 | ₩2,075 | +0.48% | 1.7만 |
|---|
| 2025.12.29 | ₩2,080 | ₩2,080 | ₩2,045 | ₩2,070 | -0.48% | 3.8만 |
|---|
| 2025.12.26 | ₩2,100 | ₩2,190 | ₩2,095 | ₩2,110 | +0.48% | 7.4만 |
|---|
| 2025.12.24 | ₩2,100 | ₩2,110 | ₩2,085 | ₩2,095 | -0.24% | 3.6만 |
|---|
| 2025.12.23 | ₩2,105 | ₩2,110 | ₩2,080 | ₩2,090 | -0.71% | 2.6만 |
|---|
| 2025.12.22 | ₩2,100 | ₩2,110 | ₩2,080 | ₩2,095 | -0.24% | 9.1만 |
|---|
| 2025.12.19 | ₩2,105 | ₩2,110 | ₩2,085 | ₩2,100 | -0.24% | 3.7만 |
|---|
| 2025.12.18 | ₩2,085 | ₩2,180 | ₩2,050 | ₩2,095 | +0.48% | 5.9만 |
|---|
| 2025.12.17 | ₩2,060 | ₩2,075 | ₩2,055 | ₩2,070 | +0.49% | 3.1만 |
|---|
| 2025.12.16 | ₩2,070 | ₩2,100 | ₩2,050 | ₩2,065 | -0.24% | 4.4만 |
|---|
| 2025.12.15 | ₩2,060 | ₩2,100 | ₩2,055 | ₩2,085 | +1.21% | 4.9만 |
|---|
| 2025.12.12 | ₩2,060 | ₩2,080 | ₩2,040 | ₩2,070 | +0.49% | 6.1만 |
|---|
| 2025.12.11 | ₩2,050 | ₩2,070 | ₩2,040 | ₩2,065 | +0.73% | 5만 |
|---|
| 2025.12.10 | ₩2,075 | ₩2,125 | ₩2,020 | ₩2,050 | -1.20% | 3.9만 |
|---|
| 2025.12.09 | ₩2,050 | ₩2,050 | ₩2,025 | ₩2,040 | -0.49% | 2.3만 |
|---|
| 2025.12.08 | ₩2,055 | ₩2,055 | ₩2,020 | ₩2,050 | -0.24% | 1.9만 |
|---|
| 2025.12.05 | ₩2,050 | ₩2,055 | ₩2,030 | ₩2,055 | +0.24% | 2.2만 |
|---|
| 2025.12.04 | ₩2,055 | ₩2,125 | ₩2,020 | ₩2,050 | -0.24% | 7.1만 |
|---|
| 2025.12.03 | ₩2,020 | ₩2,040 | ₩2,010 | ₩2,030 | +0.50% | 3.1만 |
|---|
| 2025.12.02 | ₩1,999 | ₩2,015 | ₩1,985 | ₩2,015 | +0.80% | 3.2만 |
|---|
| 2025.12.01 | ₩2,015 | ₩2,030 | ₩1,985 | ₩1,993 | -1.09% | 13.7만 |
|---|
| 2025.11.28 | ₩2,060 | ₩2,060 | ₩2,000 | ₩2,010 | -2.43% | 13.3만 |
|---|
| 2025.11.27 | ₩2,045 | ₩2,060 | ₩2,010 | ₩2,040 | -0.24% | 2.5만 |
|---|
| 2025.11.26 | ₩2,060 | ₩2,075 | ₩2,040 | ₩2,055 | -0.24% | 1.5만 |
|---|
| 2025.11.25 | ₩2,050 | ₩2,085 | ₩2,040 | ₩2,055 | +0.24% | 1.8만 |
|---|
| 2025.11.24 | ₩2,020 | ₩2,070 | ₩2,005 | ₩2,070 | +2.48% | 1.6만 |
|---|
| 2025.11.21 | ₩2,060 | ₩2,060 | ₩1,991 | ₩2,020 | -1.94% | 4.1만 |
|---|
| 2025.11.20 | ₩2,055 | ₩2,070 | ₩2,055 | ₩2,065 | +0.49% | 1.1만 |
|---|
| 2025.11.19 | ₩2,030 | ₩2,055 | ₩2,025 | ₩2,050 | +0.99% | 2.4만 |
|---|
| 2025.11.18 | ₩2,075 | ₩2,090 | ₩2,020 | ₩2,030 | -2.17% | 7만 |
|---|
| 2025.11.17 | ₩2,105 | ₩2,105 | ₩2,055 | ₩2,100 | -0.24% | 4.3만 |
|---|
| 2025.11.14 | ₩2,115 | ₩2,125 | ₩2,075 | ₩2,110 | -0.24% | 3.3만 |
|---|
| 2025.11.13 | ₩2,135 | ₩2,135 | ₩2,100 | ₩2,115 | -0.94% | 9.3천 |
|---|
| 2025.11.12 | ₩2,070 | ₩2,120 | ₩2,070 | ₩2,110 | +1.93% | 3.4만 |
|---|
| 2025.11.11 | ₩2,090 | ₩2,115 | ₩2,065 | ₩2,070 | -0.96% | 2.9만 |
|---|
| 2025.11.10 | ₩2,050 | ₩2,110 | ₩2,050 | ₩2,080 | +1.46% | 2.8만 |
|---|
| 2025.11.07 | ₩2,090 | ₩2,100 | ₩2,030 | ₩2,050 | -1.91% | 5.2만 |
|---|
| 2025.11.06 | ₩2,135 | ₩2,135 | ₩2,075 | ₩2,120 | -0.70% | 1.6만 |
|---|
| 2025.11.05 | ₩2,110 | ₩2,135 | ₩2,050 | ₩2,110 | 0.00% | 9.1만 |
|---|
| 2025.11.04 | ₩2,135 | ₩2,140 | ₩2,115 | ₩2,135 | 0.00% | 2.1만 |
|---|
| 2025.11.03 | ₩2,205 | ₩2,205 | ₩2,130 | ₩2,135 | -3.17% | 8만 |
|---|
| 2025.10.31 | ₩2,175 | ₩2,210 | ₩2,170 | ₩2,205 | +1.38% | 2.8만 |
|---|
| 2025.10.30 | ₩2,220 | ₩2,220 | ₩2,165 | ₩2,200 | -0.90% | 6.1만 |
|---|
| 2025.10.29 | ₩2,250 | ₩2,250 | ₩2,205 | ₩2,205 | -2.00% | 6.2만 |
|---|
| 2025.10.28 | ₩2,255 | ₩2,265 | ₩2,230 | ₩2,250 | -0.22% | 4만 |
|---|
| 2025.10.27 | ₩2,280 | ₩2,285 | ₩2,240 | ₩2,255 | -1.10% | 6.5만 |
|---|
| 2025.10.24 | ₩2,270 | ₩2,285 | ₩2,240 | ₩2,270 | 0.00% | 4.1만 |
|---|
| 2025.10.23 | ₩2,250 | ₩2,325 | ₩2,250 | ₩2,270 | +0.89% | 6.3만 |
|---|
| 2025.10.22 | ₩2,280 | ₩2,295 | ₩2,240 | ₩2,270 | -0.44% | 2.6만 |
|---|
| 2025.10.21 | ₩2,290 | ₩2,295 | ₩2,260 | ₩2,270 | -0.87% | 4.6만 |
|---|
| 2025.10.20 | ₩2,310 | ₩2,310 | ₩2,235 | ₩2,290 | -0.87% | 5만 |
|---|
| 2025.10.17 | ₩2,260 | ₩2,480 | ₩2,210 | ₩2,280 | +0.88% | 45.3만 |
|---|
| 2025.10.16 | ₩2,235 | ₩2,265 | ₩2,235 | ₩2,260 | +1.12% | 3.3만 |
|---|
| 2025.10.15 | ₩2,200 | ₩2,235 | ₩2,200 | ₩2,225 | +1.14% | 2.1만 |
|---|
| 2025.10.14 | ₩2,190 | ₩2,225 | ₩2,190 | ₩2,200 | +0.46% | 5.4만 |
|---|
| 2025.10.13 | ₩2,150 | ₩2,195 | ₩2,110 | ₩2,190 | +1.86% | 3.5만 |
|---|
| 2025.10.10 | ₩2,285 | ₩2,285 | ₩2,160 | ₩2,190 | -4.16% | 13.6만 |
|---|