시장 데이터를 불러오는 중
전체 종목
대동스틸 과거 주가
048470.KQ · KOSDAQ
주요 제품·사업: 열연박판, 후판, 무늬강판 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048470.KQ · KOSDAQ
주요 제품·사업: 열연박판, 후판, 무늬강판 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,820 | ₩2,820 | ₩2,755 | ₩2,790 | -1.06% | 1.4만 |
| 2026.10.07 | ₩2,905 | ₩2,905 | ₩2,820 | ₩2,820 | -2.93% | 2.2만 |
| 2026.10.06 | ₩2,795 | ₩2,935 | ₩2,780 | ₩2,935 | +5.01% | 7.1만 |
| 2026.10.02 | ₩2,790 | ₩2,810 | ₩2,755 | ₩2,780 | -0.36% | 2.4만 |
| 2026.10.01 | ₩3,015 | ₩3,315 | ₩2,810 | ₩2,810 | -6.80% | 33.3만 |
| 2026.09.30 | ₩2,980 | ₩2,980 | ₩2,810 | ₩2,885 | -3.19% | 13만 |
| 2026.09.29 | ₩2,830 | ₩2,850 | ₩2,735 | ₩2,745 | -3.00% | 1.3만 |
| 2026.09.28 | ₩2,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,785 |
| ₩2,850 |
| 0.00% |
| 4.9천 |
| 2026.09.23 | ₩2,920 | ₩2,945 | ₩2,730 | ₩2,850 | -2.40% | 1.2만 |
|---|
| 2026.09.22 | ₩2,790 | ₩2,865 | ₩2,725 | ₩2,735 | -1.97% | 1.2만 |
|---|
| 2026.09.21 | ₩2,755 | ₩2,765 | ₩2,725 | ₩2,755 | 0.00% | 1만 |
|---|
| 2026.09.18 | ₩2,850 | ₩2,860 | ₩2,700 | ₩2,730 | -4.21% | 1.8만 |
|---|
| 2026.09.17 | ₩2,880 | ₩2,880 | ₩2,760 | ₩2,775 | -3.65% | 1.4만 |
|---|
| 2026.09.16 | ₩2,810 | ₩2,845 | ₩2,780 | ₩2,805 | -0.18% | 2.4만 |
|---|
| 2026.09.15 | ₩2,875 | ₩2,875 | ₩2,810 | ₩2,810 | -2.26% | 1.2만 |
|---|
| 2026.09.14 | ₩2,855 | ₩2,875 | ₩2,805 | ₩2,875 | +0.70% | 1.8만 |
|---|
| 2026.09.11 | ₩2,895 | ₩2,920 | ₩2,860 | ₩2,885 | -0.35% | 1.2만 |
|---|
| 2026.09.10 | ₩2,895 | ₩2,945 | ₩2,830 | ₩2,895 | 0.00% | 1.9만 |
|---|
| 2026.09.09 | ₩2,835 | ₩2,925 | ₩2,800 | ₩2,895 | +2.12% | 2.5만 |
|---|
| 2026.09.08 | ₩2,805 | ₩2,885 | ₩2,785 | ₩2,850 | +1.60% | 1.8만 |
|---|
| 2026.09.07 | ₩2,815 | ₩2,850 | ₩2,770 | ₩2,805 | -0.36% | 1.8만 |
|---|
| 2026.09.04 | ₩2,835 | ₩2,910 | ₩2,765 | ₩2,790 | -1.59% | 2.2만 |
|---|
| 2026.09.03 | ₩3,025 | ₩3,080 | ₩2,735 | ₩2,825 | -6.61% | 18.5만 |
|---|
| 2026.09.02 | ₩2,885 | ₩2,885 | ₩2,735 | ₩2,880 | -0.17% | 1.4만 |
|---|
| 2026.09.01 | ₩2,770 | ₩2,885 | ₩2,690 | ₩2,885 | +4.15% | 2.4만 |
|---|
| 2026.08.31 | ₩2,785 | ₩2,820 | ₩2,665 | ₩2,755 | -1.08% | 1.1만 |
|---|
| 2026.08.28 | ₩2,790 | ₩2,825 | ₩2,695 | ₩2,750 | -1.43% | 1.6만 |
|---|
| 2026.08.27 | ₩2,770 | ₩2,790 | ₩2,730 | ₩2,750 | -0.72% | 1.4만 |
|---|
| 2026.08.26 | ₩2,780 | ₩2,800 | ₩2,715 | ₩2,775 | -0.18% | 1만 |
|---|
| 2026.08.25 | ₩2,730 | ₩2,780 | ₩2,650 | ₩2,780 | +1.83% | 5천 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,770 | ₩2,680 | ₩2,730 | +1.87% | 8.9천 |
|---|
| 2026.08.21 | ₩2,835 | ₩2,880 | ₩2,700 | ₩2,700 | -4.76% | 1.6만 |
|---|
| 2026.08.20 | ₩2,865 | ₩2,910 | ₩2,750 | ₩2,820 | -1.57% | 2.1만 |
|---|
| 2026.08.19 | ₩2,800 | ₩2,950 | ₩2,710 | ₩2,865 | +2.32% | 4.4만 |
|---|
| 2026.08.18 | ₩2,740 | ₩2,915 | ₩2,740 | ₩2,845 | +3.83% | 8만 |
|---|
| 2026.08.14 | ₩2,745 | ₩2,785 | ₩2,710 | ₩2,735 | -0.36% | 3.1만 |
|---|
| 2026.08.13 | ₩2,780 | ₩2,870 | ₩2,700 | ₩2,710 | -2.52% | 7.8만 |
|---|
| 2026.08.12 | ₩2,710 | ₩2,780 | ₩2,675 | ₩2,740 | +1.11% | 3.7만 |
|---|
| 2026.08.11 | ₩2,695 | ₩2,750 | ₩2,675 | ₩2,710 | +0.56% | 4.4만 |
|---|
| 2026.08.10 | ₩2,615 | ₩3,090 | ₩2,590 | ₩2,695 | +3.06% | 36.5만 |
|---|
| 2026.08.07 | ₩2,640 | ₩2,755 | ₩2,600 | ₩2,615 | -0.95% | 5.7만 |
|---|
| 2026.08.06 | ₩2,560 | ₩2,620 | ₩2,560 | ₩2,600 | +1.56% | 1.3만 |
|---|
| 2026.08.05 | ₩2,500 | ₩2,605 | ₩2,500 | ₩2,580 | +3.20% | 2만 |
|---|
| 2026.08.04 | ₩2,355 | ₩2,505 | ₩2,355 | ₩2,500 | +6.16% | 1.5만 |
|---|
| 2026.08.03 | ₩2,345 | ₩2,440 | ₩2,345 | ₩2,380 | +1.49% | 2.4만 |
|---|
| 2026.07.31 | ₩2,310 | ₩2,380 | ₩2,300 | ₩2,370 | +2.60% | 2.6만 |
|---|
| 2026.07.30 | ₩2,315 | ₩2,435 | ₩2,275 | ₩2,310 | -0.22% | 4.7만 |
|---|
| 2026.07.29 | ₩2,440 | ₩2,540 | ₩2,280 | ₩2,310 | -5.33% | 3.3만 |
|---|
| 2026.07.28 | ₩2,695 | ₩2,695 | ₩2,425 | ₩2,425 | -10.02% | 2.2만 |
|---|
| 2026.07.27 | ₩2,500 | ₩2,590 | ₩2,460 | ₩2,545 | +1.80% | 2만 |
|---|
| 2026.07.24 | ₩2,590 | ₩2,610 | ₩2,485 | ₩2,500 | -3.47% | 4.9만 |
|---|
| 2026.07.23 | ₩2,575 | ₩2,615 | ₩2,535 | ₩2,600 | +0.97% | 2.3만 |
|---|
| 2026.07.22 | ₩2,520 | ₩2,600 | ₩2,515 | ₩2,575 | +2.18% | 1.5만 |
|---|
| 2026.07.21 | ₩2,490 | ₩2,555 | ₩2,480 | ₩2,515 | +1.00% | 1.2만 |
|---|
| 2026.07.20 | ₩2,530 | ₩2,575 | ₩2,495 | ₩2,515 | -0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩2,645 | ₩2,680 | ₩2,555 | ₩2,590 | -2.08% | 2.1만 |
|---|
| 2026.07.15 | ₩2,500 | ₩2,680 | ₩2,500 | ₩2,645 | +5.80% | 3.7만 |
|---|
| 2026.07.14 | ₩2,435 | ₩2,585 | ₩2,410 | ₩2,515 | +3.29% | 4만 |
|---|
| 2026.07.13 | ₩2,565 | ₩2,720 | ₩2,485 | ₩2,485 | -3.12% | 3.1만 |
|---|
| 2026.07.10 | ₩2,510 | ₩2,640 | ₩2,470 | ₩2,635 | +4.98% | 2.9만 |
|---|
| 2026.07.09 | ₩2,455 | ₩2,550 | ₩2,435 | ₩2,515 | +2.44% | 1.7만 |
|---|
| 2026.07.08 | ₩2,570 | ₩2,650 | ₩2,500 | ₩2,500 | -2.72% | 2.7만 |
|---|
| 2026.07.07 | ₩2,615 | ₩2,650 | ₩2,520 | ₩2,590 | -0.96% | 1.8만 |
|---|
| 2026.07.06 | ₩2,515 | ₩2,665 | ₩2,515 | ₩2,615 | +3.98% | 3.2만 |
|---|
| 2026.07.03 | ₩2,505 | ₩2,585 | ₩2,450 | ₩2,515 | +0.40% | 2.3만 |
|---|
| 2026.07.02 | ₩2,530 | ₩2,625 | ₩2,445 | ₩2,525 | -0.20% | 3.5만 |
|---|
| 2026.07.01 | ₩2,520 | ₩2,670 | ₩2,480 | ₩2,530 | +0.40% | 4.6만 |
|---|
| 2026.06.30 | ₩2,595 | ₩2,660 | ₩2,505 | ₩2,520 | -2.89% | 1.7만 |
|---|
| 2026.06.29 | ₩2,405 | ₩2,670 | ₩2,405 | ₩2,600 | +8.11% | 4.7만 |
|---|
| 2026.06.26 | ₩2,600 | ₩2,600 | ₩2,400 | ₩2,415 | -7.12% | 8만 |
|---|
| 2026.06.25 | ₩2,680 | ₩2,740 | ₩2,610 | ₩2,610 | -2.61% | 4만 |
|---|
| 2026.06.24 | ₩2,670 | ₩2,745 | ₩2,620 | ₩2,700 | +1.12% | 4.7만 |
|---|
| 2026.06.23 | ₩2,815 | ₩2,960 | ₩2,650 | ₩2,670 | -5.15% | 14.4만 |
|---|
| 2026.06.22 | ₩2,810 | ₩2,975 | ₩2,780 | ₩2,815 | +0.18% | 5.6만 |
|---|
| 2026.06.19 | ₩2,965 | ₩2,980 | ₩2,775 | ₩2,810 | -5.23% | 6.1만 |
|---|
| 2026.06.18 | ₩3,135 | ₩3,135 | ₩2,960 | ₩2,965 | -5.42% | 7만 |
|---|
| 2026.06.17 | ₩3,050 | ₩3,600 | ₩3,050 | ₩3,065 | +0.49% | 90.4만 |
|---|
| 2026.06.16 | ₩3,090 | ₩3,210 | ₩2,965 | ₩3,000 | -2.91% | 2.9만 |
|---|
| 2026.06.15 | ₩3,065 | ₩3,145 | ₩3,040 | ₩3,050 | -0.49% | 2.9만 |
|---|
| 2026.06.12 | ₩2,945 | ₩3,080 | ₩2,945 | ₩3,060 | +3.90% | 4.4만 |
|---|
| 2026.06.11 | ₩2,830 | ₩2,990 | ₩2,830 | ₩2,945 | +4.06% | 2.7만 |
|---|
| 2026.06.10 | ₩2,910 | ₩3,000 | ₩2,840 | ₩2,895 | -0.52% | 5.1만 |
|---|
| 2026.06.09 | ₩2,735 | ₩2,975 | ₩2,735 | ₩2,895 | +5.85% | 3.1만 |
|---|
| 2026.06.08 | ₩2,755 | ₩2,910 | ₩2,750 | ₩2,770 | +0.54% | 4.8만 |
|---|
| 2026.06.05 | ₩2,910 | ₩2,915 | ₩2,780 | ₩2,910 | 0.00% | 4.9만 |
|---|
| 2026.06.04 | ₩2,765 | ₩2,985 | ₩2,765 | ₩2,905 | +5.06% | 3만 |
|---|
| 2026.06.02 | ₩2,840 | ₩2,840 | ₩2,730 | ₩2,810 | -1.06% | 5.8만 |
|---|
| 2026.06.01 | ₩2,960 | ₩3,250 | ₩2,795 | ₩2,845 | -3.89% | 14.2만 |
|---|
| 2026.05.29 | ₩3,105 | ₩3,105 | ₩2,945 | ₩2,960 | -4.67% | 4.5만 |
|---|
| 2026.05.28 | ₩3,075 | ₩3,115 | ₩2,840 | ₩3,075 | 0.00% | 4.9만 |
|---|
| 2026.05.27 | ₩3,185 | ₩3,185 | ₩3,050 | ₩3,075 | -3.45% | 5.8만 |
|---|
| 2026.05.26 | ₩3,190 | ₩3,380 | ₩3,175 | ₩3,185 | -0.16% | 3만 |
|---|
| 2026.05.22 | ₩3,135 | ₩3,250 | ₩3,135 | ₩3,185 | +1.59% | 2.4만 |
|---|
| 2026.05.21 | ₩3,090 | ₩3,200 | ₩3,090 | ₩3,130 | +1.29% | 3.1만 |
|---|
| 2026.05.20 | ₩3,110 | ₩3,165 | ₩3,015 | ₩3,080 | -0.96% | 6만 |
|---|
| 2026.05.19 | ₩3,245 | ₩3,255 | ₩3,090 | ₩3,110 | -4.16% | 7.7만 |
|---|
| 2026.05.18 | ₩3,250 | ₩3,255 | ₩3,090 | ₩3,255 | +0.15% | 7.6만 |
|---|
| 2026.05.15 | ₩3,350 | ₩3,420 | ₩3,215 | ₩3,250 | -2.99% | 9.8만 |
|---|
| 2026.05.14 | ₩3,325 | ₩3,425 | ₩3,315 | ₩3,350 | +0.75% | 6.7만 |
|---|
| 2026.05.13 | ₩3,270 | ₩3,370 | ₩3,255 | ₩3,315 | +1.38% | 7.8만 |
|---|
| 2026.05.12 | ₩3,400 | ₩3,455 | ₩3,190 | ₩3,270 | -3.82% | 17.2만 |
|---|
| 2026.05.11 | ₩3,510 | ₩3,545 | ₩3,370 | ₩3,405 | -2.99% | 13.2만 |
|---|
| 2026.05.08 | ₩3,485 | ₩3,600 | ₩3,460 | ₩3,500 | +0.43% | 9.3만 |
|---|
| 2026.05.07 | ₩3,665 | ₩3,835 | ₩3,465 | ₩3,545 | -3.27% | 53.6만 |
|---|
| 2026.05.06 | ₩3,705 | ₩3,745 | ₩3,525 | ₩3,550 | -4.18% | 23.2만 |
|---|
| 2026.05.04 | ₩3,650 | ₩3,680 | ₩3,580 | ₩3,610 | -1.10% | 26.3만 |
|---|
| 2026.04.30 | ₩3,785 | ₩3,810 | ₩3,600 | ₩3,625 | -4.23% | 46.2만 |
|---|
| 2026.04.29 | ₩4,010 | ₩4,040 | ₩3,710 | ₩3,780 | -5.74% | 88.7만 |
|---|
| 2026.04.28 | ₩3,570 | ₩4,520 | ₩3,520 | ₩4,000 | +12.04% | 1008.9만 |
|---|
| 2026.04.27 | ₩3,480 | ₩3,540 | ₩3,470 | ₩3,540 | +1.72% | 8.3만 |
|---|
| 2026.04.24 | ₩3,410 | ₩3,485 | ₩3,380 | ₩3,465 | +1.61% | 4.1만 |
|---|
| 2026.04.23 | ₩3,495 | ₩3,505 | ₩3,385 | ₩3,425 | -2.00% | 5.5만 |
|---|
| 2026.04.22 | ₩3,465 | ₩3,490 | ₩3,440 | ₩3,470 | +0.14% | 5.1만 |
|---|
| 2026.04.21 | ₩3,490 | ₩3,600 | ₩3,465 | ₩3,465 | -0.72% | 9.8만 |
|---|
| 2026.04.20 | ₩3,550 | ₩3,635 | ₩3,465 | ₩3,490 | -1.69% | 17.2만 |
|---|
| 2026.04.17 | ₩3,505 | ₩3,505 | ₩3,460 | ₩3,490 | -0.43% | 4.7만 |
|---|
| 2026.04.16 | ₩3,490 | ₩3,540 | ₩3,445 | ₩3,490 | 0.00% | 12.2만 |
|---|
| 2026.04.15 | ₩3,545 | ₩3,550 | ₩3,455 | ₩3,485 | -1.69% | 16.1만 |
|---|
| 2026.04.14 | ₩3,495 | ₩3,620 | ₩3,435 | ₩3,550 | +1.57% | 27.7만 |
|---|
| 2026.04.13 | ₩3,450 | ₩3,520 | ₩3,380 | ₩3,485 | +1.01% | 26.6만 |
|---|
| 2026.04.10 | ₩3,545 | ₩3,645 | ₩3,390 | ₩3,450 | -2.68% | 37.6만 |
|---|
| 2026.04.09 | ₩3,320 | ₩3,800 | ₩3,255 | ₩3,500 | +5.42% | 192.2만 |
|---|
| 2026.04.08 | ₩3,200 | ₩3,400 | ₩3,185 | ₩3,370 | +5.31% | 15.9만 |
|---|
| 2026.04.07 | ₩3,255 | ₩3,280 | ₩3,145 | ₩3,165 | -2.76% | 3.7만 |
|---|
| 2026.04.06 | ₩3,330 | ₩3,350 | ₩3,230 | ₩3,280 | -1.50% | 8.1만 |
|---|
| 2026.04.03 | ₩3,560 | ₩3,560 | ₩3,270 | ₩3,355 | -5.76% | 33.2만 |
|---|
| 2026.04.02 | ₩3,350 | ₩3,385 | ₩3,065 | ₩3,270 | -2.39% | 14.5만 |
|---|
| 2026.04.01 | ₩3,260 | ₩3,320 | ₩3,215 | ₩3,320 | +1.84% | 6.1만 |
|---|
| 2026.03.31 | ₩3,165 | ₩3,265 | ₩3,145 | ₩3,235 | +2.21% | 7.3만 |
|---|
| 2026.03.30 | ₩3,150 | ₩3,245 | ₩3,010 | ₩3,205 | +1.75% | 3.6만 |
|---|
| 2026.03.27 | ₩3,160 | ₩3,340 | ₩3,100 | ₩3,245 | +2.69% | 8만 |
|---|
| 2026.03.26 | ₩3,300 | ₩3,300 | ₩3,110 | ₩3,195 | -3.18% | 2.2만 |
|---|
| 2026.03.25 | ₩3,205 | ₩3,280 | ₩3,190 | ₩3,225 | +0.62% | 2.6만 |
|---|
| 2026.03.24 | ₩3,190 | ₩3,295 | ₩3,150 | ₩3,235 | +1.41% | 2.8만 |
|---|
| 2026.03.23 | ₩3,355 | ₩3,355 | ₩3,165 | ₩3,165 | -5.66% | 3.6만 |
|---|
| 2026.03.20 | ₩3,225 | ₩3,360 | ₩3,215 | ₩3,350 | +3.88% | 6.5만 |
|---|
| 2026.03.19 | ₩3,145 | ₩3,235 | ₩3,145 | ₩3,215 | +2.23% | 1.9만 |
|---|
| 2026.03.18 | ₩3,320 | ₩3,320 | ₩3,190 | ₩3,215 | -3.16% | 3만 |
|---|
| 2026.03.17 | ₩3,245 | ₩3,260 | ₩3,165 | ₩3,255 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩3,240 | ₩3,285 | ₩3,150 | ₩3,250 | +0.31% | 3만 |
|---|
| 2026.03.13 | ₩3,195 | ₩3,325 | ₩3,105 | ₩3,265 | +2.19% | 3.2만 |
|---|
| 2026.03.12 | ₩3,140 | ₩3,230 | ₩3,120 | ₩3,210 | +2.23% | 3.4만 |
|---|
| 2026.03.11 | ₩3,130 | ₩3,190 | ₩3,115 | ₩3,140 | +0.32% | 7.2만 |
|---|
| 2026.03.10 | ₩3,195 | ₩3,205 | ₩2,955 | ₩3,165 | -0.94% | 5.9만 |
|---|
| 2026.03.09 | ₩3,155 | ₩3,155 | ₩3,010 | ₩3,105 | -1.58% | 7만 |
|---|
| 2026.03.06 | ₩3,025 | ₩3,195 | ₩2,945 | ₩3,160 | +4.46% | 6만 |
|---|
| 2026.03.05 | ₩2,920 | ₩3,080 | ₩2,920 | ₩3,055 | +4.62% | 6.4만 |
|---|
| 2026.03.04 | ₩3,175 | ₩3,180 | ₩2,685 | ₩2,805 | -11.65% | 23만 |
|---|
| 2026.03.03 | ₩3,275 | ₩3,305 | ₩3,165 | ₩3,215 | -1.83% | 12.3만 |
|---|
| 2026.02.27 | ₩3,370 | ₩3,465 | ₩3,280 | ₩3,305 | -1.93% | 14.2만 |
|---|
| 2026.02.26 | ₩3,390 | ₩3,450 | ₩3,335 | ₩3,340 | -1.47% | 13.8만 |
|---|
| 2026.02.25 | ₩3,430 | ₩3,460 | ₩3,300 | ₩3,390 | -1.17% | 8.7만 |
|---|
| 2026.02.24 | ₩3,405 | ₩3,475 | ₩3,390 | ₩3,425 | +0.59% | 7.3만 |
|---|
| 2026.02.23 | ₩3,600 | ₩3,600 | ₩3,420 | ₩3,430 | -4.72% | 10.6만 |
|---|
| 2026.02.20 | ₩3,560 | ₩3,565 | ₩3,470 | ₩3,530 | -0.84% | 18.6만 |
|---|
| 2026.02.19 | ₩3,430 | ₩3,525 | ₩3,430 | ₩3,500 | +2.04% | 17.9만 |
|---|
| 2026.02.13 | ₩3,470 | ₩3,470 | ₩3,360 | ₩3,405 | -1.87% | 12만 |
|---|
| 2026.02.12 | ₩3,520 | ₩3,675 | ₩3,480 | ₩3,480 | -1.14% | 29.1만 |
|---|
| 2026.02.11 | ₩3,545 | ₩3,580 | ₩3,455 | ₩3,480 | -1.83% | 17.1만 |
|---|
| 2026.02.10 | ₩3,480 | ₩3,825 | ₩3,380 | ₩3,515 | +1.01% | 123.6만 |
|---|
| 2026.02.09 | ₩3,540 | ₩3,580 | ₩3,385 | ₩3,480 | -1.69% | 29.8만 |
|---|
| 2026.02.06 | ₩3,410 | ₩3,960 | ₩3,330 | ₩3,460 | +1.47% | 182.7만 |
|---|
| 2026.02.05 | ₩3,280 | ₩4,080 | ₩3,230 | ₩3,330 | +1.52% | 528.9만 |
|---|
| 2026.02.04 | ₩3,185 | ₩3,260 | ₩3,150 | ₩3,235 | +1.57% | 11.5만 |
|---|
| 2026.02.03 | ₩3,180 | ₩3,250 | ₩3,100 | ₩3,200 | +0.63% | 10.4만 |
|---|
| 2026.02.02 | ₩3,150 | ₩3,215 | ₩3,065 | ₩3,105 | -1.43% | 21.1만 |
|---|
| 2026.01.30 | ₩3,300 | ₩3,300 | ₩3,165 | ₩3,225 | -2.27% | 11.8만 |
|---|
| 2026.01.29 | ₩3,220 | ₩3,295 | ₩3,150 | ₩3,265 | +1.40% | 16.2만 |
|---|
| 2026.01.28 | ₩3,350 | ₩3,350 | ₩3,205 | ₩3,220 | -3.88% | 22.4만 |
|---|
| 2026.01.27 | ₩3,215 | ₩3,330 | ₩3,110 | ₩3,315 | +3.11% | 40.4만 |
|---|
| 2026.01.26 | ₩3,290 | ₩3,290 | ₩3,130 | ₩3,170 | -3.65% | 32.2만 |
|---|
| 2026.01.23 | ₩3,370 | ₩3,410 | ₩3,220 | ₩3,225 | -4.30% | 59.3만 |
|---|
| 2026.01.22 | ₩3,395 | ₩4,185 | ₩3,345 | ₩3,440 | +1.33% | 688.6만 |
|---|
| 2026.01.21 | ₩3,085 | ₩3,685 | ₩3,070 | ₩3,685 | +19.45% | 181.6만 |
|---|
| 2026.01.20 | ₩2,900 | ₩2,900 | ₩2,785 | ₩2,835 | -2.24% | 2.7만 |
|---|
| 2026.01.19 | ₩2,850 | ₩2,915 | ₩2,825 | ₩2,825 | -0.88% | 6.4만 |
|---|
| 2026.01.16 | ₩2,885 | ₩2,895 | ₩2,820 | ₩2,850 | -1.21% | 40.6만 |
|---|
| 2026.01.15 | ₩2,920 | ₩2,920 | ₩2,830 | ₩2,875 | -1.54% | 2.3만 |
|---|
| 2026.01.14 | ₩2,835 | ₩2,900 | ₩2,800 | ₩2,865 | +1.06% | 2.1만 |
|---|
| 2026.01.13 | ₩2,875 | ₩2,885 | ₩2,780 | ₩2,875 | 0.00% | 3.1만 |
|---|
| 2026.01.12 | ₩2,830 | ₩2,920 | ₩2,795 | ₩2,795 | -1.24% | 3만 |
|---|
| 2026.01.09 | ₩2,805 | ₩2,915 | ₩2,800 | ₩2,830 | +0.89% | 1.7만 |
|---|
| 2026.01.08 | ₩2,900 | ₩2,900 | ₩2,790 | ₩2,800 | -3.45% | 3만 |
|---|
| 2026.01.07 | ₩2,910 | ₩2,910 | ₩2,790 | ₩2,900 | -0.34% | 1.4만 |
|---|
| 2026.01.06 | ₩2,875 | ₩2,875 | ₩2,800 | ₩2,825 | -1.74% | 1.6만 |
|---|
| 2026.01.05 | ₩2,940 | ₩2,940 | ₩2,790 | ₩2,795 | -4.93% | 2.6만 |
|---|
| 2026.01.02 | ₩2,795 | ₩2,830 | ₩2,780 | ₩2,785 | -0.36% | 9.4천 |
|---|
| 2025.12.30 | ₩2,870 | ₩2,870 | ₩2,790 | ₩2,795 | -2.61% | 1.5만 |
|---|
| 2025.12.29 | ₩2,930 | ₩2,930 | ₩2,785 | ₩2,835 | -3.24% | 1.6만 |
|---|
| 2025.12.26 | ₩2,885 | ₩2,950 | ₩2,815 | ₩2,820 | -2.25% | 1.3만 |
|---|
| 2025.12.24 | ₩2,845 | ₩2,895 | ₩2,795 | ₩2,885 | +1.41% | 1.7만 |
|---|
| 2025.12.23 | ₩2,950 | ₩2,950 | ₩2,790 | ₩2,845 | -3.56% | 4.6만 |
|---|
| 2025.12.22 | ₩2,820 | ₩2,915 | ₩2,820 | ₩2,885 | +2.30% | 1.3만 |
|---|
| 2025.12.19 | ₩2,810 | ₩2,860 | ₩2,780 | ₩2,810 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩2,855 | ₩2,915 | ₩2,780 | ₩2,810 | -1.58% | 1.1만 |
|---|
| 2025.12.17 | ₩2,850 | ₩2,895 | ₩2,830 | ₩2,850 | 0.00% | 1.4만 |
|---|
| 2025.12.16 | ₩2,950 | ₩2,950 | ₩2,845 | ₩2,850 | -3.39% | 1.5만 |
|---|
| 2025.12.15 | ₩2,905 | ₩2,920 | ₩2,870 | ₩2,910 | +0.17% | 8.2천 |
|---|
| 2025.12.12 | ₩2,905 | ₩2,935 | ₩2,885 | ₩2,905 | 0.00% | 3.3만 |
|---|
| 2025.12.11 | ₩2,920 | ₩2,990 | ₩2,880 | ₩2,930 | +0.34% | 2.4만 |
|---|
| 2025.12.10 | ₩2,855 | ₩2,975 | ₩2,840 | ₩2,920 | +2.28% | 2.1만 |
|---|
| 2025.12.09 | ₩2,880 | ₩2,910 | ₩2,830 | ₩2,850 | -1.04% | 2.3만 |
|---|
| 2025.12.08 | ₩2,875 | ₩3,030 | ₩2,805 | ₩2,880 | +0.17% | 3.7만 |
|---|
| 2025.12.05 | ₩2,775 | ₩2,845 | ₩2,770 | ₩2,820 | +1.62% | 1.7만 |
|---|
| 2025.12.04 | ₩2,850 | ₩2,850 | ₩2,760 | ₩2,780 | -2.46% | 2.6만 |
|---|
| 2025.12.03 | ₩2,825 | ₩2,840 | ₩2,790 | ₩2,815 | -0.35% | 1.9만 |
|---|
| 2025.12.02 | ₩2,785 | ₩2,825 | ₩2,765 | ₩2,810 | +0.90% | 1.4만 |
|---|
| 2025.12.01 | ₩2,775 | ₩2,815 | ₩2,775 | ₩2,815 | +1.44% | 3.3만 |
|---|
| 2025.11.28 | ₩2,780 | ₩2,810 | ₩2,770 | ₩2,775 | -0.18% | 4.8만 |
|---|
| 2025.11.27 | ₩2,855 | ₩2,855 | ₩2,770 | ₩2,780 | -2.63% | 2.4만 |
|---|
| 2025.11.26 | ₩2,840 | ₩2,955 | ₩2,780 | ₩2,825 | -0.53% | 2.9만 |
|---|
| 2025.11.25 | ₩2,985 | ₩2,990 | ₩2,835 | ₩2,840 | -4.86% | 9.2천 |
|---|
| 2025.11.24 | ₩2,865 | ₩2,965 | ₩2,860 | ₩2,890 | +0.87% | 2.5만 |
|---|
| 2025.11.21 | ₩2,865 | ₩2,930 | ₩2,805 | ₩2,860 | -0.17% | 2.4만 |
|---|
| 2025.11.20 | ₩2,870 | ₩2,990 | ₩2,870 | ₩2,885 | +0.52% | 8.4천 |
|---|
| 2025.11.19 | ₩2,925 | ₩2,925 | ₩2,845 | ₩2,870 | -1.88% | 1.4만 |
|---|
| 2025.11.18 | ₩2,950 | ₩2,985 | ₩2,870 | ₩2,915 | -1.19% | 4.2만 |
|---|
| 2025.11.17 | ₩2,970 | ₩3,000 | ₩2,955 | ₩2,955 | -0.51% | 1.3만 |
|---|
| 2025.11.14 | ₩3,040 | ₩3,055 | ₩2,980 | ₩2,985 | -1.81% | 1.4만 |
|---|
| 2025.11.13 | ₩3,010 | ₩3,090 | ₩3,010 | ₩3,070 | +1.99% | 1.6만 |
|---|
| 2025.11.12 | ₩2,965 | ₩3,080 | ₩2,965 | ₩3,080 | +3.88% | 2.7만 |
|---|
| 2025.11.11 | ₩3,020 | ₩3,020 | ₩2,950 | ₩2,960 | -1.99% | 2만 |
|---|
| 2025.11.10 | ₩2,970 | ₩3,020 | ₩2,970 | ₩2,985 | +0.51% | 1.4만 |
|---|
| 2025.11.07 | ₩3,050 | ₩3,070 | ₩2,955 | ₩2,970 | -2.62% | 2.6만 |
|---|
| 2025.11.06 | ₩3,010 | ₩3,060 | ₩2,975 | ₩3,050 | +1.33% | 1만 |
|---|
| 2025.11.05 | ₩3,085 | ₩3,085 | ₩2,955 | ₩3,010 | -2.43% | 3.4만 |
|---|
| 2025.11.04 | ₩2,990 | ₩3,075 | ₩2,985 | ₩3,070 | +2.68% | 1.5만 |
|---|
| 2025.11.03 | ₩3,105 | ₩3,105 | ₩2,985 | ₩2,985 | -3.86% | 8.5만 |
|---|
| 2025.10.31 | ₩3,120 | ₩3,150 | ₩3,085 | ₩3,105 | -0.48% | 3만 |
|---|
| 2025.10.30 | ₩3,175 | ₩3,275 | ₩3,085 | ₩3,120 | -1.73% | 4.9만 |
|---|
| 2025.10.29 | ₩3,210 | ₩3,230 | ₩3,150 | ₩3,175 | -1.09% | 2.2만 |
|---|
| 2025.10.28 | ₩3,285 | ₩3,285 | ₩3,200 | ₩3,215 | -2.13% | 4.3만 |
|---|
| 2025.10.27 | ₩3,315 | ₩3,355 | ₩3,255 | ₩3,285 | -0.90% | 3.2만 |
|---|
| 2025.10.24 | ₩3,385 | ₩3,385 | ₩3,195 | ₩3,295 | -2.66% | 8.7만 |
|---|
| 2025.10.23 | ₩3,250 | ₩3,440 | ₩3,250 | ₩3,285 | +1.08% | 9.8만 |
|---|
| 2025.10.22 | ₩3,270 | ₩3,360 | ₩3,210 | ₩3,250 | -0.61% | 3.5만 |
|---|
| 2025.10.21 | ₩3,315 | ₩3,335 | ₩3,230 | ₩3,235 | -2.41% | 4.8만 |
|---|
| 2025.10.20 | ₩3,355 | ₩3,365 | ₩3,290 | ₩3,300 | -1.64% | 2.1만 |
|---|
| 2025.10.17 | ₩3,380 | ₩3,380 | ₩3,290 | ₩3,340 | -1.18% | 5.4만 |
|---|
| 2025.10.16 | ₩3,290 | ₩3,380 | ₩3,280 | ₩3,295 | +0.15% | 2.9만 |
|---|
| 2025.10.15 | ₩3,280 | ₩3,345 | ₩3,260 | ₩3,290 | +0.30% | 2.4만 |
|---|
| 2025.10.14 | ₩3,340 | ₩3,415 | ₩3,280 | ₩3,290 | -1.50% | 2만 |
|---|
| 2025.10.13 | ₩3,285 | ₩3,390 | ₩3,285 | ₩3,340 | +1.67% | 2.1만 |
|---|
| 2025.10.10 | ₩3,320 | ₩3,350 | ₩3,270 | ₩3,285 | -1.05% | 5.4만 |
|---|