시장 데이터를 불러오는 중
전체 종목
경남스틸 과거 주가
039240.KQ · KOSDAQ
주요 제품·사업: 냉연강판,아연도강판, 산세코일, 열연아연도금강판, 전기아연도금강판 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039240.KQ · KOSDAQ
주요 제품·사업: 냉연강판,아연도강판, 산세코일, 열연아연도금강판, 전기아연도금강판 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,963 | ₩1,969 | ₩1,930 | ₩1,958 | -0.25% | 1.4만 |
| 2026.10.07 | ₩1,980 | ₩1,984 | ₩1,925 | ₩1,963 | -0.86% | 1.8만 |
| 2026.10.06 | ₩1,935 | ₩1,979 | ₩1,935 | ₩1,941 | +0.31% | 3.9만 |
| 2026.10.02 | ₩1,950 | ₩1,965 | ₩1,921 | ₩1,949 | -0.05% | 4.2만 |
| 2026.10.01 | ₩1,933 | ₩2,125 | ₩1,914 | ₩1,914 | -0.98% | 33.6만 |
| 2026.09.30 | ₩1,899 | ₩1,940 | ₩1,885 | ₩1,907 | +0.42% | 2.8만 |
| 2026.09.29 | ₩1,900 | ₩1,900 | ₩1,875 | ₩1,887 | -0.68% | 1.7만 |
| 2026.09.28 | ₩1,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,875 |
| ₩1,886 |
| -0.63% |
| 1.8만 |
| 2026.09.23 | ₩1,902 | ₩1,905 | ₩1,877 | ₩1,891 | -0.58% | 3.8만 |
|---|
| 2026.09.22 | ₩1,882 | ₩1,906 | ₩1,878 | ₩1,889 | +0.37% | 2.8만 |
|---|
| 2026.09.21 | ₩1,929 | ₩1,931 | ₩1,895 | ₩1,896 | -1.71% | 5.6만 |
|---|
| 2026.09.18 | ₩1,903 | ₩1,919 | ₩1,902 | ₩1,903 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩1,909 | ₩1,939 | ₩1,897 | ₩1,903 | -0.31% | 4.1만 |
|---|
| 2026.09.16 | ₩1,927 | ₩1,927 | ₩1,905 | ₩1,920 | -0.36% | 1.7만 |
|---|
| 2026.09.15 | ₩1,910 | ₩1,938 | ₩1,902 | ₩1,927 | +0.89% | 2.1만 |
|---|
| 2026.09.14 | ₩1,927 | ₩1,990 | ₩1,901 | ₩1,926 | -0.05% | 3.9만 |
|---|
| 2026.09.11 | ₩1,908 | ₩1,940 | ₩1,880 | ₩1,927 | +1.00% | 1만 |
|---|
| 2026.09.10 | ₩1,949 | ₩1,949 | ₩1,850 | ₩1,910 | -2.00% | 5만 |
|---|
| 2026.09.09 | ₩1,895 | ₩1,987 | ₩1,880 | ₩1,955 | +3.17% | 5.3만 |
|---|
| 2026.09.08 | ₩1,891 | ₩1,915 | ₩1,882 | ₩1,894 | +0.16% | 6.3만 |
|---|
| 2026.09.07 | ₩1,907 | ₩1,926 | ₩1,890 | ₩1,899 | -0.42% | 7.6만 |
|---|
| 2026.09.04 | ₩1,939 | ₩1,939 | ₩1,885 | ₩1,907 | -1.65% | 5.2만 |
|---|
| 2026.09.03 | ₩1,925 | ₩2,015 | ₩1,884 | ₩1,903 | -1.14% | 14.5만 |
|---|
| 2026.09.02 | ₩1,922 | ₩1,937 | ₩1,901 | ₩1,917 | -0.26% | 1.7만 |
|---|
| 2026.09.01 | ₩1,920 | ₩1,946 | ₩1,920 | ₩1,933 | +0.68% | 1.2만 |
|---|
| 2026.08.31 | ₩1,923 | ₩1,940 | ₩1,907 | ₩1,933 | +0.52% | 7.9천 |
|---|
| 2026.08.28 | ₩1,930 | ₩1,939 | ₩1,918 | ₩1,939 | +0.47% | 7.3천 |
|---|
| 2026.08.27 | ₩1,935 | ₩1,937 | ₩1,915 | ₩1,925 | -0.52% | 1.4만 |
|---|
| 2026.08.26 | ₩1,932 | ₩1,935 | ₩1,900 | ₩1,933 | +0.05% | 1.3만 |
|---|
| 2026.08.25 | ₩1,912 | ₩1,934 | ₩1,873 | ₩1,932 | +1.05% | 4만 |
|---|
| 2026.08.24 | ₩1,858 | ₩1,920 | ₩1,858 | ₩1,909 | +2.74% | 2만 |
|---|
| 2026.08.21 | ₩1,895 | ₩1,909 | ₩1,870 | ₩1,873 | -1.16% | 1.6만 |
|---|
| 2026.08.20 | ₩1,919 | ₩1,938 | ₩1,902 | ₩1,908 | -0.57% | 3.6만 |
|---|
| 2026.08.19 | ₩1,925 | ₩1,934 | ₩1,901 | ₩1,923 | -0.10% | 2.9만 |
|---|
| 2026.08.18 | ₩1,949 | ₩1,952 | ₩1,915 | ₩1,942 | -0.36% | 2만 |
|---|
| 2026.08.14 | ₩1,937 | ₩1,957 | ₩1,921 | ₩1,942 | +0.26% | 3.9만 |
|---|
| 2026.08.13 | ₩1,969 | ₩1,971 | ₩1,934 | ₩1,940 | -1.47% | 3.5만 |
|---|
| 2026.08.12 | ₩1,935 | ₩1,982 | ₩1,935 | ₩1,969 | +1.76% | 6.9만 |
|---|
| 2026.08.11 | ₩1,905 | ₩1,974 | ₩1,905 | ₩1,948 | +2.26% | 12.9만 |
|---|
| 2026.08.10 | ₩1,890 | ₩1,922 | ₩1,869 | ₩1,921 | +1.64% | 5.6만 |
|---|
| 2026.08.07 | ₩1,883 | ₩1,921 | ₩1,851 | ₩1,876 | -0.37% | 13.1만 |
|---|
| 2026.08.06 | ₩1,875 | ₩1,892 | ₩1,748 | ₩1,883 | +0.43% | 12.6만 |
|---|
| 2026.08.05 | ₩1,912 | ₩1,937 | ₩1,858 | ₩1,875 | -1.94% | 12.6만 |
|---|
| 2026.08.04 | ₩1,849 | ₩1,910 | ₩1,849 | ₩1,893 | +2.38% | 4만 |
|---|
| 2026.08.03 | ₩1,839 | ₩1,900 | ₩1,820 | ₩1,863 | +1.31% | 2.2만 |
|---|
| 2026.07.31 | ₩1,775 | ₩1,850 | ₩1,775 | ₩1,839 | +3.61% | 4.2만 |
|---|
| 2026.07.30 | ₩1,548 | ₩1,801 | ₩1,548 | ₩1,772 | +14.47% | 18.3만 |
|---|
| 2026.07.29 | ₩1,888 | ₩1,919 | ₩1,724 | ₩1,766 | -6.46% | 18.7만 |
|---|
| 2026.07.28 | ₩1,925 | ₩1,943 | ₩1,869 | ₩1,888 | -1.92% | 6.3만 |
|---|
| 2026.07.27 | ₩1,976 | ₩1,990 | ₩1,944 | ₩1,952 | -1.21% | 4.7만 |
|---|
| 2026.07.24 | ₩1,985 | ₩2,025 | ₩1,950 | ₩1,968 | -0.86% | 4.3만 |
|---|
| 2026.07.23 | ₩1,924 | ₩1,990 | ₩1,924 | ₩1,975 | +2.65% | 5.3만 |
|---|
| 2026.07.22 | ₩1,931 | ₩1,980 | ₩1,924 | ₩1,924 | -0.36% | 3.2만 |
|---|
| 2026.07.21 | ₩1,901 | ₩1,968 | ₩1,901 | ₩1,926 | +1.32% | 3.2만 |
|---|
| 2026.07.20 | ₩1,995 | ₩1,995 | ₩1,922 | ₩1,930 | -3.26% | 6.8만 |
|---|
| 2026.07.16 | ₩1,952 | ₩2,010 | ₩1,952 | ₩1,997 | +2.31% | 3.4만 |
|---|
| 2026.07.15 | ₩1,957 | ₩2,030 | ₩1,957 | ₩1,986 | +1.48% | 5.2만 |
|---|
| 2026.07.14 | ₩1,936 | ₩1,985 | ₩1,920 | ₩1,956 | +1.03% | 12.3만 |
|---|
| 2026.07.13 | ₩2,015 | ₩2,080 | ₩1,935 | ₩1,938 | -3.82% | 17.2만 |
|---|
| 2026.07.10 | ₩1,931 | ₩2,030 | ₩1,931 | ₩2,005 | +3.83% | 17.1만 |
|---|
| 2026.07.09 | ₩1,950 | ₩1,999 | ₩1,930 | ₩1,940 | -0.51% | 11.5만 |
|---|
| 2026.07.08 | ₩2,000 | ₩2,030 | ₩1,960 | ₩1,980 | -1.00% | 6.9만 |
|---|
| 2026.07.07 | ₩2,030 | ₩2,060 | ₩1,985 | ₩2,015 | -0.74% | 8.2만 |
|---|
| 2026.07.06 | ₩2,045 | ₩2,085 | ₩2,020 | ₩2,045 | 0.00% | 8.5만 |
|---|
| 2026.07.03 | ₩2,070 | ₩2,070 | ₩1,941 | ₩2,045 | -1.21% | 28.3만 |
|---|
| 2026.07.02 | ₩2,090 | ₩2,095 | ₩2,010 | ₩2,045 | -2.15% | 9.4만 |
|---|
| 2026.07.01 | ₩2,055 | ₩2,120 | ₩2,035 | ₩2,090 | +1.70% | 7.6만 |
|---|
| 2026.06.30 | ₩2,100 | ₩2,225 | ₩2,040 | ₩2,055 | -2.14% | 19.9만 |
|---|
| 2026.06.29 | ₩1,930 | ₩2,120 | ₩1,930 | ₩2,100 | +8.81% | 8만 |
|---|
| 2026.06.26 | ₩2,015 | ₩2,020 | ₩1,929 | ₩1,952 | -3.13% | 19.9만 |
|---|
| 2026.06.25 | ₩2,060 | ₩2,085 | ₩2,015 | ₩2,020 | -1.94% | 4.7만 |
|---|
| 2026.06.24 | ₩2,060 | ₩2,165 | ₩2,005 | ₩2,030 | -1.46% | 17.5만 |
|---|
| 2026.06.23 | ₩2,145 | ₩2,195 | ₩2,070 | ₩2,080 | -3.03% | 15.3만 |
|---|
| 2026.06.22 | ₩2,110 | ₩2,220 | ₩2,100 | ₩2,195 | +4.03% | 16.8만 |
|---|
| 2026.06.19 | ₩2,210 | ₩2,250 | ₩2,095 | ₩2,115 | -4.30% | 20.6만 |
|---|
| 2026.06.18 | ₩2,260 | ₩2,280 | ₩2,205 | ₩2,220 | -1.77% | 13.3만 |
|---|
| 2026.06.17 | ₩2,235 | ₩2,480 | ₩2,235 | ₩2,285 | +2.24% | 77.3만 |
|---|
| 2026.06.16 | ₩2,245 | ₩2,275 | ₩2,215 | ₩2,220 | -1.11% | 6.5만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,280 | ₩2,200 | ₩2,245 | -1.54% | 12.3만 |
|---|
| 2026.06.12 | ₩2,190 | ₩2,215 | ₩2,140 | ₩2,190 | 0.00% | 9.9만 |
|---|
| 2026.06.11 | ₩2,105 | ₩2,160 | ₩2,090 | ₩2,130 | +1.19% | 7.5만 |
|---|
| 2026.06.10 | ₩2,120 | ₩2,205 | ₩2,090 | ₩2,120 | 0.00% | 10 |
|---|
| 2026.06.09 | ₩2,115 | ₩2,240 | ₩2,115 | ₩2,150 | +1.65% | 17만 |
|---|
| 2026.06.08 | ₩2,160 | ₩2,225 | ₩2,085 | ₩2,110 | -2.31% | 24.9만 |
|---|
| 2026.06.05 | ₩2,285 | ₩2,340 | ₩2,250 | ₩2,260 | -1.09% | 11.7만 |
|---|
| 2026.06.04 | ₩2,310 | ₩2,400 | ₩2,305 | ₩2,305 | -0.22% | 11.3만 |
|---|
| 2026.06.02 | ₩2,300 | ₩2,490 | ₩2,215 | ₩2,375 | +3.26% | 24.8만 |
|---|
| 2026.06.01 | ₩2,380 | ₩2,400 | ₩2,290 | ₩2,300 | -3.36% | 37.7만 |
|---|
| 2026.05.29 | ₩2,450 | ₩2,500 | ₩2,385 | ₩2,405 | -1.84% | 17.4만 |
|---|
| 2026.05.28 | ₩2,465 | ₩2,480 | ₩2,400 | ₩2,450 | -0.61% | 13.4만 |
|---|
| 2026.05.27 | ₩2,525 | ₩2,525 | ₩2,440 | ₩2,480 | -1.78% | 18.3만 |
|---|
| 2026.05.26 | ₩2,540 | ₩2,625 | ₩2,500 | ₩2,525 | -0.59% | 14만 |
|---|
| 2026.05.22 | ₩2,470 | ₩2,580 | ₩2,470 | ₩2,540 | +2.83% | 7.2만 |
|---|
| 2026.05.21 | ₩2,495 | ₩2,585 | ₩2,475 | ₩2,480 | -0.60% | 11만 |
|---|
| 2026.05.20 | ₩2,520 | ₩2,550 | ₩2,450 | ₩2,460 | -2.38% | 17.1만 |
|---|
| 2026.05.19 | ₩2,585 | ₩2,600 | ₩2,510 | ₩2,540 | -1.74% | 12.6만 |
|---|
| 2026.05.18 | ₩2,540 | ₩2,640 | ₩2,525 | ₩2,585 | +1.77% | 10.3만 |
|---|
| 2026.05.15 | ₩2,665 | ₩2,670 | ₩2,510 | ₩2,595 | -2.63% | 16.7만 |
|---|
| 2026.05.14 | ₩2,570 | ₩2,685 | ₩2,570 | ₩2,665 | +3.70% | 13.5만 |
|---|
| 2026.05.13 | ₩2,640 | ₩2,680 | ₩2,525 | ₩2,585 | -2.08% | 24.7만 |
|---|
| 2026.05.12 | ₩2,730 | ₩2,740 | ₩2,620 | ₩2,655 | -2.75% | 31.2만 |
|---|
| 2026.05.11 | ₩2,765 | ₩2,785 | ₩2,710 | ₩2,730 | -1.27% | 31.6만 |
|---|
| 2026.05.08 | ₩2,760 | ₩2,775 | ₩2,715 | ₩2,745 | -0.54% | 25.7만 |
|---|
| 2026.05.07 | ₩2,905 | ₩2,910 | ₩2,760 | ₩2,765 | -4.82% | 60.3만 |
|---|
| 2026.05.06 | ₩3,025 | ₩3,025 | ₩2,860 | ₩2,885 | -4.63% | 52.5만 |
|---|
| 2026.05.04 | ₩2,965 | ₩3,005 | ₩2,920 | ₩2,930 | -1.18% | 46.2만 |
|---|
| 2026.04.30 | ₩3,060 | ₩3,060 | ₩2,955 | ₩2,955 | -3.43% | 56.6만 |
|---|
| 2026.04.29 | ₩3,155 | ₩3,255 | ₩2,975 | ₩3,040 | -3.65% | 226.5만 |
|---|
| 2026.04.28 | ₩2,860 | ₩3,280 | ₩2,860 | ₩3,000 | +4.90% | 746.6만 |
|---|
| 2026.04.27 | ₩2,825 | ₩2,875 | ₩2,825 | ₩2,860 | +1.24% | 20.9만 |
|---|
| 2026.04.24 | ₩2,795 | ₩2,830 | ₩2,780 | ₩2,810 | +0.54% | 20.2만 |
|---|
| 2026.04.23 | ₩2,880 | ₩2,880 | ₩2,765 | ₩2,780 | -3.47% | 42.3만 |
|---|
| 2026.04.22 | ₩2,820 | ₩2,890 | ₩2,800 | ₩2,890 | +2.48% | 35.3만 |
|---|
| 2026.04.21 | ₩2,885 | ₩2,900 | ₩2,820 | ₩2,820 | -2.25% | 62.4만 |
|---|
| 2026.04.20 | ₩3,015 | ₩3,050 | ₩2,875 | ₩2,885 | -4.31% | 158.3만 |
|---|
| 2026.04.17 | ₩3,010 | ₩3,430 | ₩2,925 | ₩3,015 | +0.17% | 1248.9만 |
|---|
| 2026.04.16 | ₩2,865 | ₩2,900 | ₩2,855 | ₩2,900 | +1.22% | 37.5만 |
|---|
| 2026.04.15 | ₩2,835 | ₩2,865 | ₩2,815 | ₩2,865 | +1.06% | 18.7만 |
|---|
| 2026.04.14 | ₩2,835 | ₩2,885 | ₩2,810 | ₩2,835 | 0.00% | 39.6만 |
|---|
| 2026.04.13 | ₩2,765 | ₩2,880 | ₩2,755 | ₩2,840 | +2.71% | 27만 |
|---|
| 2026.04.10 | ₩2,850 | ₩2,855 | ₩2,755 | ₩2,795 | -1.93% | 34.8만 |
|---|
| 2026.04.09 | ₩2,820 | ₩3,195 | ₩2,755 | ₩2,780 | -1.42% | 377만 |
|---|
| 2026.04.08 | ₩2,790 | ₩2,835 | ₩2,790 | ₩2,820 | +1.08% | 15.2만 |
|---|
| 2026.04.07 | ₩2,810 | ₩2,850 | ₩2,755 | ₩2,775 | -1.25% | 16.5만 |
|---|
| 2026.04.06 | ₩2,760 | ₩2,885 | ₩2,760 | ₩2,775 | +0.54% | 33.5만 |
|---|
| 2026.04.03 | ₩2,720 | ₩2,950 | ₩2,700 | ₩2,800 | +2.94% | 146.3만 |
|---|
| 2026.04.02 | ₩2,690 | ₩2,725 | ₩2,635 | ₩2,680 | -0.37% | 22.1만 |
|---|
| 2026.04.01 | ₩2,650 | ₩2,725 | ₩2,650 | ₩2,700 | +1.89% | 31.6만 |
|---|
| 2026.03.31 | ₩2,530 | ₩2,690 | ₩2,505 | ₩2,635 | +4.15% | 40.1만 |
|---|
| 2026.03.30 | ₩2,535 | ₩2,555 | ₩2,490 | ₩2,535 | 0.00% | 10.5만 |
|---|
| 2026.03.27 | ₩2,535 | ₩2,560 | ₩2,500 | ₩2,535 | 0.00% | 6.3만 |
|---|
| 2026.03.26 | ₩2,545 | ₩2,560 | ₩2,515 | ₩2,535 | -0.39% | 10.1만 |
|---|
| 2026.03.25 | ₩2,550 | ₩2,550 | ₩2,515 | ₩2,540 | -0.39% | 5.8만 |
|---|
| 2026.03.24 | ₩2,455 | ₩2,550 | ₩2,455 | ₩2,550 | +3.87% | 9.4만 |
|---|
| 2026.03.23 | ₩2,520 | ₩2,525 | ₩2,430 | ₩2,430 | -3.57% | 9.6만 |
|---|
| 2026.03.20 | ₩2,495 | ₩2,550 | ₩2,490 | ₩2,535 | +1.60% | 11.7만 |
|---|
| 2026.03.19 | ₩2,475 | ₩2,515 | ₩2,430 | ₩2,500 | +1.01% | 11만 |
|---|
| 2026.03.18 | ₩2,460 | ₩2,505 | ₩2,460 | ₩2,480 | +0.81% | 10.3만 |
|---|
| 2026.03.17 | ₩2,445 | ₩2,480 | ₩2,420 | ₩2,475 | +1.23% | 9.8만 |
|---|
| 2026.03.16 | ₩2,455 | ₩2,505 | ₩2,430 | ₩2,440 | -0.61% | 5.2만 |
|---|
| 2026.03.13 | ₩2,470 | ₩2,525 | ₩2,445 | ₩2,470 | 0.00% | 7.9만 |
|---|
| 2026.03.12 | ₩2,415 | ₩2,485 | ₩2,415 | ₩2,480 | +2.69% | 8.6만 |
|---|
| 2026.03.11 | ₩2,440 | ₩2,480 | ₩2,425 | ₩2,435 | -0.20% | 8만 |
|---|
| 2026.03.10 | ₩2,515 | ₩2,540 | ₩2,400 | ₩2,425 | -3.58% | 13.3만 |
|---|
| 2026.03.09 | ₩2,480 | ₩2,480 | ₩2,350 | ₩2,440 | -1.61% | 16.1만 |
|---|
| 2026.03.06 | ₩2,495 | ₩2,520 | ₩2,450 | ₩2,500 | +0.20% | 6.7만 |
|---|
| 2026.03.05 | ₩2,390 | ₩2,515 | ₩2,390 | ₩2,490 | +4.18% | 23.3만 |
|---|
| 2026.03.04 | ₩2,550 | ₩2,555 | ₩2,285 | ₩2,370 | -7.06% | 45.6만 |
|---|
| 2026.03.03 | ₩2,605 | ₩2,630 | ₩2,570 | ₩2,570 | -1.34% | 19.9만 |
|---|
| 2026.02.27 | ₩2,645 | ₩2,665 | ₩2,610 | ₩2,610 | -1.32% | 15.9만 |
|---|
| 2026.02.26 | ₩2,700 | ₩2,715 | ₩2,630 | ₩2,645 | -2.04% | 24.1만 |
|---|
| 2026.02.25 | ₩2,720 | ₩2,735 | ₩2,695 | ₩2,695 | -0.92% | 13.2만 |
|---|
| 2026.02.24 | ₩2,720 | ₩2,725 | ₩2,685 | ₩2,720 | 0.00% | 10.1만 |
|---|
| 2026.02.23 | ₩2,760 | ₩2,760 | ₩2,710 | ₩2,720 | -1.45% | 20.3만 |
|---|
| 2026.02.20 | ₩2,715 | ₩2,730 | ₩2,685 | ₩2,720 | +0.18% | 9.2만 |
|---|
| 2026.02.19 | ₩2,700 | ₩2,720 | ₩2,670 | ₩2,720 | +0.74% | 17.9만 |
|---|
| 2026.02.13 | ₩2,680 | ₩2,690 | ₩2,645 | ₩2,670 | -0.37% | 9.4만 |
|---|
| 2026.02.12 | ₩2,655 | ₩2,700 | ₩2,655 | ₩2,680 | +0.94% | 15.2만 |
|---|
| 2026.02.11 | ₩2,680 | ₩2,680 | ₩2,650 | ₩2,650 | -1.12% | 4.3만 |
|---|
| 2026.02.10 | ₩2,645 | ₩2,685 | ₩2,645 | ₩2,655 | +0.38% | 4.2만 |
|---|
| 2026.02.09 | ₩2,670 | ₩2,695 | ₩2,655 | ₩2,660 | -0.37% | 6.7만 |
|---|
| 2026.02.06 | ₩2,665 | ₩2,680 | ₩2,590 | ₩2,670 | +0.19% | 13.3만 |
|---|
| 2026.02.05 | ₩2,690 | ₩2,730 | ₩2,660 | ₩2,665 | -0.93% | 8.6만 |
|---|
| 2026.02.04 | ₩2,650 | ₩2,690 | ₩2,645 | ₩2,690 | +1.51% | 10.4만 |
|---|
| 2026.02.03 | ₩2,625 | ₩2,660 | ₩2,615 | ₩2,650 | +0.95% | 6.7만 |
|---|
| 2026.02.02 | ₩2,685 | ₩2,685 | ₩2,610 | ₩2,615 | -2.61% | 21만 |
|---|
| 2026.01.30 | ₩2,730 | ₩2,730 | ₩2,685 | ₩2,685 | -1.65% | 12.9만 |
|---|
| 2026.01.29 | ₩2,745 | ₩2,755 | ₩2,705 | ₩2,715 | -1.09% | 12.1만 |
|---|
| 2026.01.28 | ₩2,730 | ₩2,775 | ₩2,705 | ₩2,745 | +0.55% | 12.6만 |
|---|
| 2026.01.27 | ₩2,755 | ₩2,760 | ₩2,700 | ₩2,730 | -0.91% | 15.5만 |
|---|
| 2026.01.26 | ₩2,750 | ₩2,760 | ₩2,695 | ₩2,755 | +0.18% | 11.6만 |
|---|
| 2026.01.23 | ₩2,740 | ₩2,750 | ₩2,695 | ₩2,750 | +0.36% | 15.5만 |
|---|
| 2026.01.22 | ₩2,690 | ₩2,740 | ₩2,670 | ₩2,740 | +1.86% | 20.6만 |
|---|
| 2026.01.21 | ₩2,680 | ₩2,785 | ₩2,640 | ₩2,710 | +1.12% | 57.7만 |
|---|
| 2026.01.20 | ₩2,660 | ₩2,695 | ₩2,645 | ₩2,655 | -0.19% | 9.4만 |
|---|
| 2026.01.19 | ₩2,655 | ₩2,670 | ₩2,630 | ₩2,660 | +0.19% | 6.7만 |
|---|
| 2026.01.16 | ₩2,680 | ₩2,690 | ₩2,650 | ₩2,655 | -0.93% | 7.8만 |
|---|
| 2026.01.15 | ₩2,645 | ₩2,690 | ₩2,625 | ₩2,680 | +1.32% | 7.2만 |
|---|
| 2026.01.14 | ₩2,635 | ₩2,665 | ₩2,610 | ₩2,665 | +1.14% | 4.9만 |
|---|
| 2026.01.13 | ₩2,620 | ₩2,635 | ₩2,590 | ₩2,635 | +0.57% | 15.8만 |
|---|
| 2026.01.12 | ₩2,660 | ₩2,660 | ₩2,605 | ₩2,630 | -1.13% | 5.4만 |
|---|
| 2026.01.09 | ₩2,605 | ₩2,650 | ₩2,605 | ₩2,630 | +0.96% | 5.9만 |
|---|
| 2026.01.08 | ₩2,695 | ₩2,695 | ₩2,605 | ₩2,625 | -2.60% | 16.3만 |
|---|
| 2026.01.07 | ₩2,710 | ₩2,710 | ₩2,645 | ₩2,695 | -0.55% | 18만 |
|---|
| 2026.01.06 | ₩2,720 | ₩2,720 | ₩2,690 | ₩2,710 | -0.37% | 8.9만 |
|---|
| 2026.01.05 | ₩2,735 | ₩2,755 | ₩2,690 | ₩2,720 | -0.55% | 19.2만 |
|---|
| 2026.01.02 | ₩2,740 | ₩2,755 | ₩2,725 | ₩2,735 | -0.18% | 8.4만 |
|---|
| 2025.12.30 | ₩2,740 | ₩2,775 | ₩2,735 | ₩2,740 | 0.00% | 3만 |
|---|
| 2025.12.29 | ₩2,760 | ₩2,805 | ₩2,730 | ₩2,740 | -0.72% | 12.4만 |
|---|
| 2025.12.26 | ₩2,835 | ₩2,835 | ₩2,780 | ₩2,795 | -1.41% | 12.1만 |
|---|
| 2025.12.24 | ₩2,830 | ₩2,840 | ₩2,790 | ₩2,825 | -0.18% | 11.6만 |
|---|
| 2025.12.23 | ₩2,870 | ₩2,890 | ₩2,815 | ₩2,830 | -1.39% | 8.4만 |
|---|
| 2025.12.22 | ₩2,810 | ₩2,875 | ₩2,805 | ₩2,870 | +2.14% | 13.6만 |
|---|
| 2025.12.19 | ₩2,795 | ₩2,820 | ₩2,790 | ₩2,800 | +0.18% | 7.8만 |
|---|
| 2025.12.18 | ₩2,785 | ₩2,830 | ₩2,760 | ₩2,795 | +0.36% | 6.2만 |
|---|
| 2025.12.17 | ₩2,805 | ₩2,830 | ₩2,785 | ₩2,800 | -0.18% | 5.3만 |
|---|
| 2025.12.16 | ₩2,815 | ₩2,835 | ₩2,790 | ₩2,805 | -0.36% | 8.2만 |
|---|
| 2025.12.15 | ₩2,825 | ₩2,840 | ₩2,805 | ₩2,840 | +0.53% | 7.3만 |
|---|
| 2025.12.12 | ₩2,815 | ₩2,830 | ₩2,805 | ₩2,830 | +0.53% | 4.5만 |
|---|
| 2025.12.11 | ₩2,800 | ₩2,825 | ₩2,785 | ₩2,805 | +0.18% | 8.4만 |
|---|
| 2025.12.10 | ₩2,795 | ₩2,805 | ₩2,775 | ₩2,800 | +0.18% | 3.9만 |
|---|
| 2025.12.09 | ₩2,815 | ₩2,815 | ₩2,770 | ₩2,795 | -0.71% | 6.9만 |
|---|
| 2025.12.08 | ₩2,820 | ₩2,820 | ₩2,760 | ₩2,815 | -0.18% | 13.4만 |
|---|
| 2025.12.05 | ₩2,825 | ₩2,825 | ₩2,775 | ₩2,805 | -0.71% | 4.6만 |
|---|
| 2025.12.04 | ₩2,790 | ₩2,805 | ₩2,770 | ₩2,805 | +0.54% | 8.1만 |
|---|
| 2025.12.03 | ₩2,790 | ₩2,810 | ₩2,765 | ₩2,790 | 0.00% | 9.1만 |
|---|
| 2025.12.02 | ₩2,735 | ₩2,790 | ₩2,715 | ₩2,785 | +1.83% | 8.6만 |
|---|
| 2025.12.01 | ₩2,740 | ₩2,750 | ₩2,720 | ₩2,720 | -0.73% | 7.5만 |
|---|
| 2025.11.28 | ₩2,705 | ₩2,745 | ₩2,695 | ₩2,730 | +0.92% | 6.1만 |
|---|
| 2025.11.27 | ₩2,690 | ₩2,725 | ₩2,670 | ₩2,705 | +0.56% | 11.1만 |
|---|
| 2025.11.26 | ₩2,650 | ₩2,690 | ₩2,645 | ₩2,690 | +1.51% | 5.4만 |
|---|
| 2025.11.25 | ₩2,630 | ₩2,660 | ₩2,625 | ₩2,650 | +0.76% | 6.9만 |
|---|
| 2025.11.24 | ₩2,725 | ₩2,725 | ₩2,635 | ₩2,635 | -3.30% | 10.7만 |
|---|
| 2025.11.21 | ₩2,675 | ₩2,690 | ₩2,630 | ₩2,675 | 0.00% | 13.3만 |
|---|
| 2025.11.20 | ₩2,705 | ₩2,755 | ₩2,605 | ₩2,675 | -1.11% | 82.8만 |
|---|
| 2025.11.19 | ₩2,710 | ₩2,740 | ₩2,675 | ₩2,700 | -0.37% | 16.9만 |
|---|
| 2025.11.18 | ₩2,795 | ₩2,795 | ₩2,705 | ₩2,710 | -3.04% | 15만 |
|---|
| 2025.11.17 | ₩2,805 | ₩2,810 | ₩2,760 | ₩2,795 | -0.36% | 6.4만 |
|---|
| 2025.11.14 | ₩2,800 | ₩2,860 | ₩2,780 | ₩2,800 | 0.00% | 24.4만 |
|---|
| 2025.11.13 | ₩2,810 | ₩2,845 | ₩2,795 | ₩2,825 | +0.53% | 26만 |
|---|
| 2025.11.12 | ₩2,770 | ₩2,830 | ₩2,765 | ₩2,810 | +1.44% | 5.7만 |
|---|
| 2025.11.11 | ₩2,805 | ₩2,845 | ₩2,765 | ₩2,770 | -1.25% | 10만 |
|---|
| 2025.11.10 | ₩2,720 | ₩2,825 | ₩2,720 | ₩2,805 | +3.13% | 8.4만 |
|---|
| 2025.11.07 | ₩2,765 | ₩2,775 | ₩2,715 | ₩2,740 | -0.90% | 14.6만 |
|---|
| 2025.11.06 | ₩2,765 | ₩2,810 | ₩2,720 | ₩2,765 | 0.00% | 11.7만 |
|---|
| 2025.11.05 | ₩2,755 | ₩2,785 | ₩2,700 | ₩2,765 | +0.36% | 20.3만 |
|---|
| 2025.11.04 | ₩2,800 | ₩2,835 | ₩2,765 | ₩2,780 | -0.71% | 9.5만 |
|---|
| 2025.11.03 | ₩2,900 | ₩2,900 | ₩2,790 | ₩2,800 | -3.45% | 21.5만 |
|---|
| 2025.10.31 | ₩2,855 | ₩2,900 | ₩2,830 | ₩2,880 | +0.88% | 11.8만 |
|---|
| 2025.10.30 | ₩2,920 | ₩2,925 | ₩2,850 | ₩2,855 | -2.23% | 21.2만 |
|---|
| 2025.10.29 | ₩2,950 | ₩2,965 | ₩2,915 | ₩2,920 | -1.02% | 10.4만 |
|---|
| 2025.10.28 | ₩2,965 | ₩2,980 | ₩2,935 | ₩2,950 | -0.51% | 11.5만 |
|---|
| 2025.10.27 | ₩2,960 | ₩3,000 | ₩2,945 | ₩2,965 | +0.17% | 16.1만 |
|---|
| 2025.10.24 | ₩2,940 | ₩2,970 | ₩2,915 | ₩2,955 | +0.51% | 20.4만 |
|---|
| 2025.10.23 | ₩2,975 | ₩3,010 | ₩2,950 | ₩2,950 | -0.84% | 16.7만 |
|---|
| 2025.10.22 | ₩2,965 | ₩3,010 | ₩2,950 | ₩2,985 | +0.67% | 9.9만 |
|---|
| 2025.10.21 | ₩3,000 | ₩3,010 | ₩2,960 | ₩2,980 | -0.67% | 9.4만 |
|---|
| 2025.10.20 | ₩2,950 | ₩3,010 | ₩2,945 | ₩3,000 | +1.69% | 17만 |
|---|
| 2025.10.17 | ₩3,000 | ₩3,015 | ₩2,935 | ₩2,955 | -1.50% | 17.5만 |
|---|
| 2025.10.16 | ₩2,995 | ₩3,035 | ₩2,990 | ₩3,000 | +0.17% | 8.8만 |
|---|
| 2025.10.15 | ₩2,990 | ₩3,030 | ₩2,980 | ₩3,025 | +1.17% | 4.6만 |
|---|
| 2025.10.14 | ₩2,970 | ₩2,995 | ₩2,955 | ₩2,990 | +0.67% | 8만 |
|---|
| 2025.10.13 | ₩2,920 | ₩2,980 | ₩2,875 | ₩2,955 | +1.20% | 11.8만 |
|---|
| 2025.10.10 | ₩3,025 | ₩3,025 | ₩2,930 | ₩2,945 | -2.64% | 22.1만 |
|---|