시장 데이터를 불러오는 중
전체 종목
금강철강 과거 주가
053260.KQ · KOSDAQ
주요 제품·사업: 냉연압연강판, 산세코일
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
053260.KQ · KOSDAQ
주요 제품·사업: 냉연압연강판, 산세코일
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,860 | ₩6,860 | ₩6,670 | ₩6,690 | -2.48% | 19.1만 |
| 2026.10.07 | ₩7,120 | ₩7,180 | ₩6,840 | ₩6,880 | -3.37% | 30.6만 |
| 2026.10.06 | ₩7,240 | ₩7,690 | ₩7,150 | ₩7,150 | -1.24% | 90.3만 |
| 2026.10.02 | ₩7,320 | ₩7,500 | ₩7,130 | ₩7,130 | -2.60% | 48.6만 |
| 2026.10.01 | ₩8,640 | ₩9,460 | ₩7,410 | ₩7,460 | -13.66% | 337.1만 |
| 2026.09.30 | ₩7,190 | ₩8,450 | ₩7,120 | ₩8,110 | +12.80% | 919.2만 |
| 2026.09.29 | ₩7,000 | ₩7,070 | ₩6,480 | ₩6,610 | -5.57% | 32.4만 |
| 2026.09.28 | ₩6,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,400 |
| ₩6,850 |
| ₩6,990 |
| +0.29% |
| 87.4만 |
| 2026.09.23 | ₩7,310 | ₩7,360 | ₩6,930 | ₩6,960 | -4.79% | 37.5만 |
|---|
| 2026.09.22 | ₩7,230 | ₩7,860 | ₩7,130 | ₩7,320 | +1.24% | 270.7만 |
|---|
| 2026.09.21 | ₩7,250 | ₩7,810 | ₩6,980 | ₩7,250 | 0.00% | 174.9만 |
|---|
| 2026.09.18 | ₩7,500 | ₩7,560 | ₩7,130 | ₩7,160 | -4.53% | 44.3만 |
|---|
| 2026.09.17 | ₩7,520 | ₩7,680 | ₩7,330 | ₩7,500 | -0.27% | 49.4만 |
|---|
| 2026.09.16 | ₩7,750 | ₩8,270 | ₩7,530 | ₩7,580 | -2.19% | 68.3만 |
|---|
| 2026.09.15 | ₩8,000 | ₩8,440 | ₩7,670 | ₩7,790 | -2.63% | 136.9만 |
|---|
| 2026.09.14 | ₩7,910 | ₩8,540 | ₩7,900 | ₩8,110 | +2.53% | 451.7만 |
|---|
| 2026.09.11 | ₩7,670 | ₩9,170 | ₩7,450 | ₩7,870 | +2.61% | 1070.3만 |
|---|
| 2026.09.10 | ₩7,870 | ₩8,840 | ₩7,520 | ₩7,690 | -2.29% | 725.4만 |
|---|
| 2026.09.09 | ₩6,660 | ₩8,595 | ₩6,540 | ₩7,990 | +19.97% | 1709.9만 |
|---|
| 2026.09.08 | ₩6,390 | ₩7,670 | ₩6,210 | ₩6,660 | +4.23% | 781.8만 |
|---|
| 2026.09.07 | ₩6,120 | ₩7,030 | ₩5,930 | ₩6,410 | +4.74% | 519만 |
|---|
| 2026.09.04 | ₩6,250 | ₩6,360 | ₩5,890 | ₩6,030 | -3.52% | 93.9만 |
|---|
| 2026.09.03 | ₩5,700 | ₩7,050 | ₩5,700 | ₩6,390 | +12.11% | 739.2만 |
|---|
| 2026.09.02 | ₩5,430 | ₩5,750 | ₩5,280 | ₩5,430 | 0.00% | 13.7만 |
|---|
| 2026.09.01 | ₩5,330 | ₩5,500 | ₩5,310 | ₩5,430 | +1.88% | 8.2만 |
|---|
| 2026.08.31 | ₩5,300 | ₩5,470 | ₩5,230 | ₩5,330 | +0.57% | 3.3만 |
|---|
| 2026.08.28 | ₩5,370 | ₩5,520 | ₩5,300 | ₩5,400 | +0.56% | 7.6만 |
|---|
| 2026.08.27 | ₩5,420 | ₩5,900 | ₩5,360 | ₩5,400 | -0.37% | 19.8만 |
|---|
| 2026.08.26 | ₩5,250 | ₩5,770 | ₩5,250 | ₩5,420 | +3.24% | 21.1만 |
|---|
| 2026.08.25 | ₩5,220 | ₩5,350 | ₩5,040 | ₩5,250 | +0.57% | 14만 |
|---|
| 2026.08.24 | ₩5,380 | ₩5,570 | ₩5,270 | ₩5,280 | -1.86% | 9.6만 |
|---|
| 2026.08.21 | ₩5,620 | ₩5,890 | ₩5,310 | ₩5,380 | -4.27% | 30.1만 |
|---|
| 2026.08.20 | ₩5,290 | ₩6,150 | ₩5,200 | ₩5,770 | +9.07% | 174.4만 |
|---|
| 2026.08.19 | ₩5,600 | ₩5,610 | ₩5,230 | ₩5,230 | -6.61% | 12.6만 |
|---|
| 2026.08.18 | ₩5,670 | ₩5,870 | ₩5,340 | ₩5,710 | +0.71% | 34.4만 |
|---|
| 2026.08.14 | ₩5,730 | ₩6,090 | ₩5,570 | ₩5,710 | -0.35% | 26.9만 |
|---|
| 2026.08.13 | ₩6,060 | ₩6,570 | ₩5,700 | ₩5,700 | -5.94% | 138.2만 |
|---|
| 2026.08.12 | ₩6,230 | ₩6,850 | ₩6,060 | ₩6,120 | -1.77% | 173만 |
|---|
| 2026.08.11 | ₩5,930 | ₩7,040 | ₩5,790 | ₩6,230 | +5.06% | 511.6만 |
|---|
| 2026.08.10 | ₩5,350 | ₩6,750 | ₩5,260 | ₩5,820 | +8.79% | 469.9만 |
|---|
| 2026.08.07 | ₩4,850 | ₩6,030 | ₩4,645 | ₩5,320 | +9.69% | 259.1만 |
|---|
| 2026.08.06 | ₩4,830 | ₩4,840 | ₩4,665 | ₩4,730 | -2.07% | 1.6만 |
|---|
| 2026.08.05 | ₩4,850 | ₩4,850 | ₩4,700 | ₩4,750 | -2.06% | 1.5만 |
|---|
| 2026.08.04 | ₩4,530 | ₩4,795 | ₩4,530 | ₩4,750 | +4.86% | 1.8만 |
|---|
| 2026.08.03 | ₩4,800 | ₩4,800 | ₩4,610 | ₩4,610 | -3.96% | 1.2만 |
|---|
| 2026.07.31 | ₩4,510 | ₩4,780 | ₩4,475 | ₩4,665 | +3.44% | 2.5만 |
|---|
| 2026.07.30 | ₩4,050 | ₩4,570 | ₩4,050 | ₩4,510 | +11.36% | 1.6만 |
|---|
| 2026.07.29 | ₩4,415 | ₩4,530 | ₩4,130 | ₩4,325 | -2.04% | 7.1만 |
|---|
| 2026.07.28 | ₩4,410 | ₩4,550 | ₩4,370 | ₩4,490 | +1.81% | 1.3만 |
|---|
| 2026.07.27 | ₩5,050 | ₩5,050 | ₩4,535 | ₩4,575 | -9.41% | 7.2천 |
|---|
| 2026.07.24 | ₩4,745 | ₩4,760 | ₩4,530 | ₩4,700 | -0.95% | 55.2만 |
|---|
| 2026.07.23 | ₩4,435 | ₩4,800 | ₩4,435 | ₩4,690 | +5.75% | 2.1만 |
|---|
| 2026.07.22 | ₩4,530 | ₩4,615 | ₩4,460 | ₩4,460 | -1.55% | 3.2만 |
|---|
| 2026.07.21 | ₩4,350 | ₩4,525 | ₩4,270 | ₩4,515 | +3.79% | 2.6만 |
|---|
| 2026.07.20 | ₩4,600 | ₩4,630 | ₩4,400 | ₩4,450 | -3.26% | 3.3만 |
|---|
| 2026.07.16 | ₩4,930 | ₩4,930 | ₩4,590 | ₩4,600 | -6.69% | 2.8만 |
|---|
| 2026.07.15 | ₩4,670 | ₩4,765 | ₩4,615 | ₩4,690 | +0.43% | 2.5만 |
|---|
| 2026.07.14 | ₩4,690 | ₩4,770 | ₩4,490 | ₩4,670 | -0.43% | 3.5만 |
|---|
| 2026.07.13 | ₩4,995 | ₩4,995 | ₩4,620 | ₩4,680 | -6.31% | 4.9만 |
|---|
| 2026.07.10 | ₩4,550 | ₩4,910 | ₩4,550 | ₩4,910 | +7.91% | 1.9만 |
|---|
| 2026.07.09 | ₩4,615 | ₩4,715 | ₩4,515 | ₩4,570 | -0.98% | 4.1만 |
|---|
| 2026.07.08 | ₩4,715 | ₩4,805 | ₩4,565 | ₩4,650 | -1.38% | 5만 |
|---|
| 2026.07.07 | ₩4,805 | ₩4,940 | ₩4,665 | ₩4,740 | -1.35% | 6.5만 |
|---|
| 2026.07.06 | ₩5,030 | ₩5,030 | ₩4,795 | ₩4,945 | -1.69% | 2.9만 |
|---|
| 2026.07.03 | ₩4,900 | ₩4,980 | ₩4,690 | ₩4,970 | +1.43% | 7.4만 |
|---|
| 2026.07.02 | ₩5,080 | ₩5,100 | ₩4,900 | ₩4,935 | -2.85% | 6.6만 |
|---|
| 2026.07.01 | ₩5,030 | ₩5,280 | ₩4,895 | ₩5,080 | +0.99% | 11.7만 |
|---|
| 2026.06.30 | ₩5,240 | ₩5,250 | ₩4,865 | ₩4,985 | -4.87% | 14.2만 |
|---|
| 2026.06.29 | ₩4,810 | ₩5,430 | ₩4,810 | ₩5,250 | +9.15% | 14.8만 |
|---|
| 2026.06.26 | ₩5,280 | ₩5,700 | ₩4,825 | ₩4,975 | -5.78% | 51.3만 |
|---|
| 2026.06.25 | ₩5,900 | ₩5,990 | ₩5,280 | ₩5,280 | -10.51% | 40.8만 |
|---|
| 2026.06.24 | ₩5,700 | ₩6,450 | ₩5,450 | ₩5,770 | +1.23% | 266.7만 |
|---|
| 2026.06.23 | ₩5,630 | ₩7,300 | ₩5,280 | ₩5,500 | -2.31% | 600.5만 |
|---|
| 2026.06.22 | ₩4,825 | ₩6,460 | ₩4,825 | ₩5,740 | +18.96% | 221만 |
|---|
| 2026.06.19 | ₩5,280 | ₩5,280 | ₩4,850 | ₩4,970 | -5.87% | 12.5만 |
|---|
| 2026.06.18 | ₩5,780 | ₩5,860 | ₩5,290 | ₩5,290 | -8.48% | 24만 |
|---|
| 2026.06.17 | ₩5,530 | ₩6,870 | ₩5,530 | ₩5,780 | +4.52% | 213.4만 |
|---|
| 2026.06.16 | ₩5,290 | ₩5,480 | ₩5,150 | ₩5,300 | +0.19% | 6.3만 |
|---|
| 2026.06.15 | ₩5,080 | ₩5,390 | ₩5,040 | ₩5,190 | +2.17% | 6.4만 |
|---|
| 2026.06.12 | ₩5,180 | ₩5,180 | ₩4,895 | ₩4,915 | -5.12% | 4.2만 |
|---|
| 2026.06.11 | ₩4,745 | ₩4,890 | ₩4,655 | ₩4,890 | +3.06% | 2.3만 |
|---|
| 2026.06.10 | ₩4,385 | ₩4,845 | ₩4,355 | ₩4,745 | +8.21% | 260 |
|---|
| 2026.06.09 | ₩4,460 | ₩4,775 | ₩4,455 | ₩4,475 | +0.34% | 4.7만 |
|---|
| 2026.06.08 | ₩4,570 | ₩4,780 | ₩4,415 | ₩4,530 | -0.88% | 6.7만 |
|---|
| 2026.06.05 | ₩5,270 | ₩5,370 | ₩4,930 | ₩4,950 | -6.07% | 6만 |
|---|
| 2026.06.04 | ₩5,830 | ₩6,200 | ₩5,380 | ₩5,380 | -7.72% | 9.3만 |
|---|
| 2026.06.02 | ₩6,000 | ₩6,270 | ₩5,890 | ₩6,040 | +0.67% | 14.7만 |
|---|
| 2026.06.01 | ₩5,940 | ₩6,240 | ₩5,550 | ₩6,140 | +3.37% | 21.2만 |
|---|
| 2026.05.29 | ₩5,800 | ₩6,120 | ₩5,490 | ₩5,990 | +3.28% | 27.1만 |
|---|
| 2026.05.28 | ₩5,720 | ₩5,950 | ₩5,400 | ₩5,800 | +1.40% | 24.3만 |
|---|
| 2026.05.27 | ₩5,810 | ₩5,860 | ₩5,570 | ₩5,770 | -0.69% | 16.7만 |
|---|
| 2026.05.26 | ₩5,640 | ₩5,810 | ₩5,510 | ₩5,810 | +3.01% | 16.7만 |
|---|
| 2026.05.22 | ₩5,320 | ₩5,650 | ₩5,270 | ₩5,510 | +3.57% | 11만 |
|---|
| 2026.05.21 | ₩5,300 | ₩5,590 | ₩5,250 | ₩5,260 | -0.75% | 7만 |
|---|
| 2026.05.20 | ₩5,590 | ₩5,590 | ₩5,140 | ₩5,240 | -6.26% | 9.8만 |
|---|
| 2026.05.19 | ₩5,420 | ₩5,570 | ₩5,380 | ₩5,430 | +0.18% | 10.5만 |
|---|
| 2026.05.18 | ₩5,450 | ₩5,650 | ₩5,220 | ₩5,650 | +3.67% | 15만 |
|---|
| 2026.05.15 | ₩5,560 | ₩5,910 | ₩5,330 | ₩5,510 | -0.90% | 44.3만 |
|---|
| 2026.05.14 | ₩5,530 | ₩5,760 | ₩5,500 | ₩5,560 | +0.54% | 16만 |
|---|
| 2026.05.13 | ₩5,550 | ₩6,030 | ₩5,550 | ₩5,570 | +0.36% | 44.6만 |
|---|
| 2026.05.12 | ₩5,620 | ₩6,080 | ₩5,550 | ₩5,660 | +0.71% | 50.3만 |
|---|
| 2026.05.11 | ₩6,050 | ₩6,080 | ₩5,600 | ₩5,640 | -6.78% | 38.6만 |
|---|
| 2026.05.08 | ₩6,540 | ₩6,540 | ₩5,970 | ₩6,050 | -7.49% | 86.4만 |
|---|
| 2026.05.07 | ₩6,780 | ₩8,130 | ₩6,510 | ₩6,640 | -2.06% | 671.2만 |
|---|
| 2026.05.06 | ₩6,960 | ₩7,270 | ₩6,510 | ₩6,670 | -4.17% | 121.8만 |
|---|
| 2026.05.04 | ₩6,590 | ₩6,850 | ₩6,400 | ₩6,810 | +3.34% | 105.2만 |
|---|
| 2026.04.30 | ₩6,740 | ₩7,290 | ₩6,400 | ₩6,400 | -5.04% | 243.7만 |
|---|
| 2026.04.29 | ₩7,110 | ₩7,330 | ₩6,690 | ₩6,700 | -5.77% | 299.7만 |
|---|
| 2026.04.28 | ₩5,980 | ₩7,610 | ₩5,910 | ₩7,610 | +27.26% | 529.1만 |
|---|
| 2026.04.27 | ₩5,850 | ₩6,010 | ₩5,720 | ₩5,860 | +0.17% | 28.1만 |
|---|
| 2026.04.24 | ₩6,020 | ₩6,130 | ₩5,780 | ₩5,810 | -3.49% | 31.9만 |
|---|
| 2026.04.23 | ₩6,150 | ₩6,600 | ₩5,900 | ₩6,040 | -1.79% | 102.3만 |
|---|
| 2026.04.22 | ₩6,320 | ₩6,700 | ₩6,070 | ₩6,170 | -2.37% | 151만 |
|---|
| 2026.04.21 | ₩6,280 | ₩7,630 | ₩6,100 | ₩6,400 | +1.91% | 1012.3만 |
|---|
| 2026.04.20 | ₩5,550 | ₩6,990 | ₩5,380 | ₩6,320 | +13.87% | 1012만 |
|---|
| 2026.04.17 | ₩6,030 | ₩6,060 | ₩5,450 | ₩5,530 | -8.29% | 55.7만 |
|---|
| 2026.04.16 | ₩6,060 | ₩6,090 | ₩5,870 | ₩6,090 | +0.50% | 19.9만 |
|---|
| 2026.04.15 | ₩6,170 | ₩6,170 | ₩5,950 | ₩6,010 | -2.59% | 13.4만 |
|---|
| 2026.04.14 | ₩5,940 | ₩6,400 | ₩5,800 | ₩6,120 | +3.03% | 36.3만 |
|---|
| 2026.04.13 | ₩6,290 | ₩6,450 | ₩5,700 | ₩6,050 | -3.82% | 186.2만 |
|---|
| 2026.04.10 | ₩6,810 | ₩6,900 | ₩5,930 | ₩6,040 | -11.31% | 738만 |
|---|
| 2026.04.09 | ₩4,445 | ₩5,810 | ₩4,445 | ₩5,810 | +30.71% | 447만 |
|---|
| 2026.04.08 | ₩4,345 | ₩4,545 | ₩4,330 | ₩4,470 | +2.88% | 4.8만 |
|---|
| 2026.04.07 | ₩4,370 | ₩4,460 | ₩4,300 | ₩4,345 | -0.57% | 9.8천 |
|---|
| 2026.04.06 | ₩4,400 | ₩4,440 | ₩4,355 | ₩4,370 | -0.68% | 2.3만 |
|---|
| 2026.04.03 | ₩4,510 | ₩4,775 | ₩4,310 | ₩4,440 | -1.55% | 15.6만 |
|---|
| 2026.04.02 | ₩4,390 | ₩4,400 | ₩4,255 | ₩4,295 | -2.16% | 2.2만 |
|---|
| 2026.04.01 | ₩4,385 | ₩4,485 | ₩4,365 | ₩4,390 | +0.11% | 3.1만 |
|---|
| 2026.03.31 | ₩4,275 | ₩4,410 | ₩4,230 | ₩4,385 | +2.57% | 3.4만 |
|---|
| 2026.03.30 | ₩4,355 | ₩4,360 | ₩4,250 | ₩4,285 | -1.61% | 1.5만 |
|---|
| 2026.03.27 | ₩4,410 | ₩4,480 | ₩4,330 | ₩4,430 | +0.45% | 4만 |
|---|
| 2026.03.26 | ₩4,475 | ₩4,500 | ₩4,350 | ₩4,385 | -2.01% | 6.3만 |
|---|
| 2026.03.25 | ₩4,400 | ₩4,460 | ₩4,375 | ₩4,405 | +0.11% | 3만 |
|---|
| 2026.03.24 | ₩4,315 | ₩4,480 | ₩4,315 | ₩4,400 | +1.97% | 1.9만 |
|---|
| 2026.03.23 | ₩4,425 | ₩4,480 | ₩4,280 | ₩4,300 | -2.82% | 5.5만 |
|---|
| 2026.03.20 | ₩4,390 | ₩4,430 | ₩4,260 | ₩4,400 | +0.23% | 4.5만 |
|---|
| 2026.03.19 | ₩4,355 | ₩4,405 | ₩4,290 | ₩4,390 | +0.80% | 2.6만 |
|---|
| 2026.03.18 | ₩4,285 | ₩4,390 | ₩4,280 | ₩4,350 | +1.52% | 5.4만 |
|---|
| 2026.03.17 | ₩4,235 | ₩4,270 | ₩4,180 | ₩4,250 | +0.35% | 2만 |
|---|
| 2026.03.16 | ₩4,300 | ₩4,385 | ₩4,210 | ₩4,265 | -0.81% | 2.2만 |
|---|
| 2026.03.13 | ₩4,345 | ₩4,420 | ₩4,285 | ₩4,300 | -1.04% | 6만 |
|---|
| 2026.03.12 | ₩4,280 | ₩4,400 | ₩4,235 | ₩4,380 | +2.34% | 5.5만 |
|---|
| 2026.03.11 | ₩4,170 | ₩4,300 | ₩4,170 | ₩4,280 | +2.64% | 6.5만 |
|---|
| 2026.03.10 | ₩4,155 | ₩4,250 | ₩4,130 | ₩4,160 | +0.12% | 2.6만 |
|---|
| 2026.03.09 | ₩3,970 | ₩4,205 | ₩3,970 | ₩4,120 | +3.78% | 4.4만 |
|---|
| 2026.03.06 | ₩4,065 | ₩4,270 | ₩3,995 | ₩4,250 | +4.55% | 3.4만 |
|---|
| 2026.03.05 | ₩3,850 | ₩4,155 | ₩3,850 | ₩4,065 | +5.58% | 4.6만 |
|---|
| 2026.03.04 | ₩4,110 | ₩4,110 | ₩3,800 | ₩3,840 | -6.57% | 8.2만 |
|---|
| 2026.03.03 | ₩4,280 | ₩4,280 | ₩4,115 | ₩4,115 | -3.86% | 5.6만 |
|---|
| 2026.02.27 | ₩4,150 | ₩4,500 | ₩4,145 | ₩4,280 | +3.13% | 21.3만 |
|---|
| 2026.02.26 | ₩4,225 | ₩4,255 | ₩4,150 | ₩4,180 | -1.07% | 4.4만 |
|---|
| 2026.02.25 | ₩4,260 | ₩4,260 | ₩4,155 | ₩4,230 | -0.70% | 6.8만 |
|---|
| 2026.02.24 | ₩4,285 | ₩4,305 | ₩4,215 | ₩4,260 | -0.58% | 4.6만 |
|---|
| 2026.02.23 | ₩4,195 | ₩4,295 | ₩4,190 | ₩4,285 | +2.15% | 7.5만 |
|---|
| 2026.02.20 | ₩4,100 | ₩4,175 | ₩4,085 | ₩4,155 | +1.34% | 3만 |
|---|
| 2026.02.19 | ₩4,075 | ₩4,110 | ₩4,040 | ₩4,100 | +0.61% | 1.9만 |
|---|
| 2026.02.13 | ₩4,070 | ₩4,100 | ₩4,035 | ₩4,075 | +0.12% | 1.6만 |
|---|
| 2026.02.12 | ₩4,080 | ₩4,080 | ₩4,020 | ₩4,070 | -0.25% | 1만 |
|---|
| 2026.02.11 | ₩4,015 | ₩4,090 | ₩4,005 | ₩4,055 | +1.00% | 1.7만 |
|---|
| 2026.02.10 | ₩3,980 | ₩4,050 | ₩3,980 | ₩4,015 | +0.88% | 2만 |
|---|
| 2026.02.09 | ₩4,020 | ₩4,075 | ₩3,980 | ₩3,980 | -1.00% | 3.7만 |
|---|
| 2026.02.06 | ₩4,055 | ₩4,055 | ₩3,910 | ₩4,020 | -0.86% | 2.8만 |
|---|
| 2026.02.05 | ₩4,090 | ₩4,090 | ₩3,965 | ₩4,005 | -2.08% | 2.1만 |
|---|
| 2026.02.04 | ₩3,935 | ₩4,080 | ₩3,920 | ₩4,020 | +2.16% | 3.5만 |
|---|
| 2026.02.03 | ₩3,825 | ₩3,970 | ₩3,825 | ₩3,935 | +2.88% | 7.1천 |
|---|
| 2026.02.02 | ₩3,895 | ₩4,000 | ₩3,810 | ₩3,820 | -1.93% | 3.9만 |
|---|
| 2026.01.30 | ₩3,995 | ₩3,995 | ₩3,875 | ₩3,895 | -2.50% | 2.9만 |
|---|
| 2026.01.29 | ₩3,900 | ₩3,970 | ₩3,815 | ₩3,960 | +1.54% | 2.6만 |
|---|
| 2026.01.28 | ₩3,915 | ₩3,940 | ₩3,885 | ₩3,895 | -0.51% | 2.3만 |
|---|
| 2026.01.27 | ₩3,955 | ₩3,955 | ₩3,905 | ₩3,945 | -0.25% | 1.2만 |
|---|
| 2026.01.26 | ₩3,880 | ₩3,965 | ₩3,880 | ₩3,955 | +1.93% | 2.7만 |
|---|
| 2026.01.23 | ₩3,875 | ₩3,895 | ₩3,855 | ₩3,880 | +0.13% | 1.8만 |
|---|
| 2026.01.22 | ₩3,885 | ₩3,930 | ₩3,760 | ₩3,875 | -0.26% | 2.1만 |
|---|
| 2026.01.21 | ₩3,930 | ₩4,110 | ₩3,870 | ₩3,880 | -1.27% | 12.2만 |
|---|
| 2026.01.20 | ₩3,760 | ₩3,900 | ₩3,760 | ₩3,830 | +1.86% | 1.8만 |
|---|
| 2026.01.19 | ₩3,845 | ₩3,845 | ₩3,755 | ₩3,795 | -1.30% | 2.3만 |
|---|
| 2026.01.16 | ₩3,900 | ₩3,900 | ₩3,830 | ₩3,855 | -1.15% | 1.5만 |
|---|
| 2026.01.15 | ₩3,880 | ₩3,930 | ₩3,810 | ₩3,905 | +0.64% | 1.9만 |
|---|
| 2026.01.14 | ₩3,885 | ₩3,950 | ₩3,840 | ₩3,880 | -0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩3,980 | ₩3,980 | ₩3,720 | ₩3,885 | -2.39% | 2.8만 |
|---|
| 2026.01.12 | ₩3,940 | ₩3,995 | ₩3,940 | ₩3,980 | +1.02% | 1.4만 |
|---|
| 2026.01.09 | ₩3,910 | ₩4,045 | ₩3,900 | ₩4,005 | +2.43% | 1.1만 |
|---|
| 2026.01.08 | ₩3,950 | ₩3,960 | ₩3,905 | ₩3,930 | -0.51% | 7.7천 |
|---|
| 2026.01.07 | ₩4,000 | ₩4,000 | ₩3,900 | ₩3,940 | -1.50% | 1.7만 |
|---|
| 2026.01.06 | ₩3,945 | ₩4,030 | ₩3,930 | ₩4,000 | +1.39% | 1.2만 |
|---|
| 2026.01.05 | ₩3,965 | ₩3,995 | ₩3,945 | ₩3,945 | -0.50% | 1.3만 |
|---|
| 2026.01.02 | ₩3,990 | ₩3,990 | ₩3,950 | ₩3,955 | -0.88% | 7.5천 |
|---|
| 2025.12.30 | ₩4,010 | ₩4,055 | ₩3,955 | ₩3,970 | -1.00% | 1.5만 |
|---|
| 2025.12.29 | ₩4,130 | ₩4,165 | ₩4,050 | ₩4,050 | -1.94% | 1.6만 |
|---|
| 2025.12.26 | ₩4,120 | ₩4,170 | ₩4,100 | ₩4,165 | +1.09% | 1.6만 |
|---|
| 2025.12.24 | ₩4,090 | ₩4,115 | ₩4,050 | ₩4,095 | +0.12% | 8.6천 |
|---|
| 2025.12.23 | ₩4,115 | ₩4,155 | ₩4,060 | ₩4,065 | -1.22% | 1만 |
|---|
| 2025.12.22 | ₩4,135 | ₩4,155 | ₩4,110 | ₩4,145 | +0.24% | 1.9만 |
|---|
| 2025.12.19 | ₩4,015 | ₩4,145 | ₩4,010 | ₩4,110 | +2.37% | 1.6만 |
|---|
| 2025.12.18 | ₩4,065 | ₩4,070 | ₩3,980 | ₩4,010 | -1.35% | 2.5만 |
|---|
| 2025.12.17 | ₩4,085 | ₩4,115 | ₩4,040 | ₩4,065 | -0.49% | 1.7만 |
|---|
| 2025.12.16 | ₩4,150 | ₩4,150 | ₩4,040 | ₩4,085 | -1.57% | 1.5만 |
|---|
| 2025.12.15 | ₩4,130 | ₩4,165 | ₩4,100 | ₩4,115 | -0.36% | 9.2천 |
|---|
| 2025.12.12 | ₩4,115 | ₩4,175 | ₩4,085 | ₩4,105 | -0.24% | 2.4만 |
|---|
| 2025.12.11 | ₩4,075 | ₩4,140 | ₩4,060 | ₩4,120 | +1.10% | 3만 |
|---|
| 2025.12.10 | ₩4,095 | ₩4,100 | ₩4,025 | ₩4,080 | -0.37% | 1.1만 |
|---|
| 2025.12.09 | ₩4,075 | ₩4,080 | ₩4,045 | ₩4,045 | -0.74% | 1.3만 |
|---|
| 2025.12.08 | ₩4,065 | ₩4,085 | ₩4,025 | ₩4,075 | +0.25% | 1.4만 |
|---|
| 2025.12.05 | ₩3,985 | ₩4,100 | ₩3,980 | ₩4,065 | +2.01% | 2만 |
|---|
| 2025.12.04 | ₩4,070 | ₩4,080 | ₩3,975 | ₩4,010 | -1.47% | 2.1만 |
|---|
| 2025.12.03 | ₩4,080 | ₩4,115 | ₩4,050 | ₩4,070 | -0.25% | 2.2만 |
|---|
| 2025.12.02 | ₩4,025 | ₩4,115 | ₩4,025 | ₩4,060 | +0.87% | 7.6천 |
|---|
| 2025.12.01 | ₩4,065 | ₩4,105 | ₩4,025 | ₩4,040 | -0.62% | 1.3만 |
|---|
| 2025.11.28 | ₩4,020 | ₩4,105 | ₩4,010 | ₩4,065 | +1.12% | 1.3만 |
|---|
| 2025.11.27 | ₩4,050 | ₩4,075 | ₩4,000 | ₩4,015 | -0.86% | 9천 |
|---|
| 2025.11.26 | ₩3,955 | ₩4,140 | ₩3,940 | ₩4,050 | +2.40% | 2.4만 |
|---|
| 2025.11.25 | ₩3,980 | ₩4,070 | ₩3,915 | ₩3,935 | -1.13% | 2.6만 |
|---|
| 2025.11.24 | ₩3,970 | ₩4,085 | ₩3,950 | ₩3,990 | +0.50% | 3.7만 |
|---|
| 2025.11.21 | ₩4,020 | ₩4,020 | ₩3,955 | ₩3,955 | -1.62% | 1.7만 |
|---|
| 2025.11.20 | ₩4,020 | ₩4,055 | ₩3,990 | ₩4,020 | 0.00% | 1.1만 |
|---|
| 2025.11.19 | ₩3,930 | ₩4,065 | ₩3,910 | ₩4,040 | +2.80% | 1.7만 |
|---|
| 2025.11.18 | ₩4,045 | ₩4,085 | ₩3,965 | ₩3,965 | -1.98% | 3.4만 |
|---|
| 2025.11.17 | ₩4,130 | ₩4,155 | ₩4,060 | ₩4,075 | -1.33% | 3.8만 |
|---|
| 2025.11.14 | ₩4,100 | ₩4,455 | ₩4,100 | ₩4,130 | +0.73% | 13.8만 |
|---|
| 2025.11.13 | ₩4,160 | ₩4,190 | ₩4,125 | ₩4,135 | -0.60% | 1.9만 |
|---|
| 2025.11.12 | ₩4,040 | ₩4,165 | ₩4,040 | ₩4,160 | +2.97% | 2.1만 |
|---|
| 2025.11.11 | ₩4,100 | ₩4,165 | ₩4,045 | ₩4,050 | -1.22% | 8.1천 |
|---|
| 2025.11.10 | ₩4,015 | ₩4,165 | ₩4,010 | ₩4,115 | +2.49% | 2.6만 |
|---|
| 2025.11.07 | ₩4,045 | ₩4,045 | ₩3,970 | ₩3,975 | -1.73% | 3.1만 |
|---|
| 2025.11.06 | ₩4,000 | ₩4,145 | ₩3,985 | ₩4,045 | +1.13% | 2.6만 |
|---|
| 2025.11.05 | ₩4,045 | ₩4,045 | ₩3,910 | ₩3,990 | -1.36% | 4.4만 |
|---|
| 2025.11.04 | ₩4,080 | ₩4,250 | ₩4,040 | ₩4,045 | -0.86% | 3.6만 |
|---|
| 2025.11.03 | ₩4,090 | ₩4,165 | ₩4,040 | ₩4,070 | -0.49% | 4.3만 |
|---|
| 2025.10.31 | ₩4,165 | ₩4,210 | ₩4,115 | ₩4,115 | -1.20% | 2.8만 |
|---|
| 2025.10.30 | ₩4,300 | ₩4,300 | ₩4,135 | ₩4,165 | -3.14% | 6.4만 |
|---|
| 2025.10.29 | ₩4,265 | ₩4,300 | ₩4,240 | ₩4,250 | -0.35% | 6.3만 |
|---|
| 2025.10.28 | ₩4,275 | ₩4,300 | ₩4,235 | ₩4,265 | -0.23% | 2.8만 |
|---|
| 2025.10.27 | ₩4,315 | ₩4,365 | ₩4,275 | ₩4,275 | -0.93% | 5.2만 |
|---|
| 2025.10.24 | ₩4,250 | ₩4,375 | ₩4,225 | ₩4,300 | +1.18% | 5.2만 |
|---|
| 2025.10.23 | ₩4,345 | ₩4,460 | ₩4,240 | ₩4,250 | -2.19% | 10.4만 |
|---|
| 2025.10.22 | ₩4,335 | ₩4,410 | ₩4,220 | ₩4,345 | +0.23% | 12만 |
|---|
| 2025.10.21 | ₩4,440 | ₩4,450 | ₩4,255 | ₩4,335 | -2.36% | 18.8만 |
|---|
| 2025.10.20 | ₩4,850 | ₩5,130 | ₩4,405 | ₩4,415 | -8.97% | 169만 |
|---|
| 2025.10.17 | ₩4,110 | ₩5,280 | ₩4,075 | ₩4,700 | +14.36% | 583.6만 |
|---|
| 2025.10.16 | ₩4,180 | ₩4,185 | ₩4,120 | ₩4,135 | -1.08% | 3.1만 |
|---|
| 2025.10.15 | ₩4,145 | ₩4,205 | ₩4,110 | ₩4,165 | +0.48% | 2.4만 |
|---|
| 2025.10.14 | ₩4,065 | ₩4,165 | ₩4,065 | ₩4,145 | +1.97% | 1.6만 |
|---|
| 2025.10.13 | ₩4,110 | ₩4,165 | ₩4,035 | ₩4,095 | -0.36% | 2만 |
|---|
| 2025.10.10 | ₩4,250 | ₩4,310 | ₩4,050 | ₩4,115 | -3.18% | 5만 |
|---|