시장 데이터를 불러오는 중
전체 종목
포스코스틸리온 과거 주가
058430.KS · KOSPI
주요 제품·사업: 용융아연도금강판,용융알루미늄도금강판,칼라도장강판,냉연강판 가공,제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058430.KS · KOSPI
주요 제품·사업: 용융아연도금강판,용융알루미늄도금강판,칼라도장강판,냉연강판 가공,제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,305 | ₩4,475 | ₩4,250 | ₩4,280 | -0.58% | 12.2만 |
| 2026.10.08 | ₩4,465 | ₩4,510 | ₩4,395 | ₩4,410 | -1.23% | 14.4만 |
| 2026.10.07 | ₩4,610 | ₩4,640 | ₩4,470 | ₩4,470 | -3.04% | 23만 |
| 2026.10.06 | ₩4,600 | ₩4,720 | ₩4,570 | ₩4,630 | +0.65% | 27.1만 |
| 2026.10.02 | ₩4,600 | ₩4,655 | ₩4,535 | ₩4,585 | -0.33% | 27.1만 |
| 2026.10.01 | ₩4,960 | ₩4,960 | ₩4,495 | ₩4,600 | -7.26% | 64.5만 |
| 2026.09.30 | ₩4,560 | ₩4,750 | ₩4,550 | ₩4,645 | +1.86% | 41.3만 |
| 2026.09.29 | ₩4,620 | ₩4,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,435 |
| ₩4,455 |
| -3.57% |
| 14.4만 |
| 2026.09.28 | ₩4,560 | ₩4,685 | ₩4,530 | ₩4,625 | +1.43% | 12만 |
|---|
| 2026.09.23 | ₩4,650 | ₩4,685 | ₩4,505 | ₩4,510 | -3.01% | 15.2만 |
|---|
| 2026.09.22 | ₩4,710 | ₩4,745 | ₩4,620 | ₩4,620 | -1.91% | 15.7만 |
|---|
| 2026.09.21 | ₩4,810 | ₩4,815 | ₩4,630 | ₩4,635 | -3.64% | 11.3만 |
|---|
| 2026.09.18 | ₩4,750 | ₩4,835 | ₩4,745 | ₩4,760 | +0.21% | 9.8만 |
|---|
| 2026.09.17 | ₩4,660 | ₩4,770 | ₩4,650 | ₩4,745 | +1.82% | 9.3만 |
|---|
| 2026.09.16 | ₩4,730 | ₩4,785 | ₩4,640 | ₩4,675 | -1.16% | 8.9만 |
|---|
| 2026.09.15 | ₩4,715 | ₩4,865 | ₩4,645 | ₩4,725 | +0.21% | 12.4만 |
|---|
| 2026.09.14 | ₩4,835 | ₩4,860 | ₩4,700 | ₩4,730 | -2.17% | 16.2만 |
|---|
| 2026.09.11 | ₩4,740 | ₩4,900 | ₩4,740 | ₩4,865 | +2.64% | 25.5만 |
|---|
| 2026.09.10 | ₩4,800 | ₩4,900 | ₩4,715 | ₩4,860 | +1.25% | 30.5만 |
|---|
| 2026.09.09 | ₩4,725 | ₩4,900 | ₩4,715 | ₩4,800 | +1.59% | 23.6만 |
|---|
| 2026.09.08 | ₩4,775 | ₩4,870 | ₩4,710 | ₩4,725 | -1.05% | 26.6만 |
|---|
| 2026.09.07 | ₩4,680 | ₩4,785 | ₩4,620 | ₩4,755 | +1.60% | 18.6만 |
|---|
| 2026.09.04 | ₩4,650 | ₩4,700 | ₩4,615 | ₩4,660 | +0.22% | 17.1만 |
|---|
| 2026.09.03 | ₩4,680 | ₩4,940 | ₩4,385 | ₩4,635 | -0.96% | 99.9만 |
|---|
| 2026.09.02 | ₩4,690 | ₩4,690 | ₩4,500 | ₩4,530 | -3.41% | 27.3만 |
|---|
| 2026.09.01 | ₩4,680 | ₩4,840 | ₩4,680 | ₩4,745 | +1.39% | 12.5만 |
|---|
| 2026.08.31 | ₩4,830 | ₩4,830 | ₩4,655 | ₩4,735 | -1.97% | 9.8만 |
|---|
| 2026.08.28 | ₩4,720 | ₩4,850 | ₩4,700 | ₩4,840 | +2.54% | 12.4만 |
|---|
| 2026.08.27 | ₩4,755 | ₩4,945 | ₩4,720 | ₩4,760 | +0.11% | 26.7만 |
|---|
| 2026.08.26 | ₩4,710 | ₩4,780 | ₩4,620 | ₩4,755 | +0.96% | 19.2만 |
|---|
| 2026.08.25 | ₩4,520 | ₩4,815 | ₩4,480 | ₩4,710 | +4.20% | 20.9만 |
|---|
| 2026.08.24 | ₩4,490 | ₩4,650 | ₩4,470 | ₩4,600 | +2.45% | 14.7만 |
|---|
| 2026.08.21 | ₩4,630 | ₩4,630 | ₩4,395 | ₩4,480 | -3.24% | 19.1만 |
|---|
| 2026.08.20 | ₩4,585 | ₩4,680 | ₩4,585 | ₩4,640 | +1.20% | 20.4만 |
|---|
| 2026.08.19 | ₩4,600 | ₩4,645 | ₩4,470 | ₩4,570 | -0.65% | 16.4만 |
|---|
| 2026.08.18 | ₩4,640 | ₩4,710 | ₩4,585 | ₩4,685 | +0.97% | 24.3만 |
|---|
| 2026.08.14 | ₩4,800 | ₩4,835 | ₩4,590 | ₩4,710 | -1.88% | 33.3만 |
|---|
| 2026.08.13 | ₩4,795 | ₩4,810 | ₩4,665 | ₩4,730 | -1.36% | 17.8만 |
|---|
| 2026.08.12 | ₩4,810 | ₩4,870 | ₩4,700 | ₩4,750 | -1.25% | 19.5만 |
|---|
| 2026.08.11 | ₩4,710 | ₩4,895 | ₩4,705 | ₩4,805 | +2.02% | 26.7만 |
|---|
| 2026.08.10 | ₩4,565 | ₩4,775 | ₩4,520 | ₩4,755 | +4.16% | 53.7만 |
|---|
| 2026.08.07 | ₩4,665 | ₩5,130 | ₩4,395 | ₩4,555 | -2.36% | 333.2만 |
|---|
| 2026.08.06 | ₩4,600 | ₩4,690 | ₩4,570 | ₩4,615 | +0.33% | 12.9만 |
|---|
| 2026.08.05 | ₩4,550 | ₩4,675 | ₩4,550 | ₩4,645 | +2.09% | 18.8만 |
|---|
| 2026.08.04 | ₩4,265 | ₩4,550 | ₩4,265 | ₩4,480 | +5.04% | 35.3만 |
|---|
| 2026.08.03 | ₩4,260 | ₩4,345 | ₩4,100 | ₩4,265 | +0.12% | 17.3만 |
|---|
| 2026.07.31 | ₩4,075 | ₩4,285 | ₩4,060 | ₩4,275 | +4.91% | 31만 |
|---|
| 2026.07.30 | ₩3,600 | ₩4,200 | ₩3,600 | ₩3,975 | +10.42% | 36.4만 |
|---|
| 2026.07.29 | ₩4,075 | ₩4,190 | ₩3,785 | ₩3,975 | -2.45% | 37.3만 |
|---|
| 2026.07.28 | ₩4,210 | ₩4,305 | ₩4,010 | ₩4,070 | -3.33% | 29.4만 |
|---|
| 2026.07.27 | ₩4,380 | ₩4,540 | ₩4,300 | ₩4,400 | +0.46% | 19.5만 |
|---|
| 2026.07.24 | ₩4,580 | ₩4,600 | ₩4,345 | ₩4,350 | -5.02% | 25만 |
|---|
| 2026.07.23 | ₩4,360 | ₩4,795 | ₩4,360 | ₩4,585 | +5.16% | 22.4만 |
|---|
| 2026.07.22 | ₩4,370 | ₩4,530 | ₩4,315 | ₩4,350 | -0.46% | 20만 |
|---|
| 2026.07.21 | ₩4,355 | ₩4,400 | ₩4,230 | ₩4,365 | +0.23% | 22.4만 |
|---|
| 2026.07.20 | ₩4,490 | ₩4,595 | ₩4,270 | ₩4,375 | -2.56% | 18만 |
|---|
| 2026.07.16 | ₩4,585 | ₩4,690 | ₩4,540 | ₩4,605 | +0.44% | 15.6만 |
|---|
| 2026.07.15 | ₩4,510 | ₩4,675 | ₩4,510 | ₩4,605 | +2.11% | 18.5만 |
|---|
| 2026.07.14 | ₩4,510 | ₩4,600 | ₩4,350 | ₩4,475 | -0.78% | 31.8만 |
|---|
| 2026.07.13 | ₩4,760 | ₩4,890 | ₩4,500 | ₩4,590 | -3.57% | 23.8만 |
|---|
| 2026.07.10 | ₩4,690 | ₩4,920 | ₩4,690 | ₩4,760 | +1.49% | 31.2만 |
|---|
| 2026.07.09 | ₩4,530 | ₩4,810 | ₩4,530 | ₩4,685 | +3.42% | 22만 |
|---|
| 2026.07.08 | ₩4,925 | ₩4,925 | ₩4,600 | ₩4,690 | -4.77% | 43.1만 |
|---|
| 2026.07.07 | ₩4,945 | ₩5,050 | ₩4,815 | ₩4,950 | +0.10% | 29.9만 |
|---|
| 2026.07.06 | ₩5,050 | ₩5,080 | ₩4,880 | ₩4,950 | -1.98% | 27.6만 |
|---|
| 2026.07.03 | ₩5,060 | ₩5,080 | ₩4,750 | ₩5,030 | -0.59% | 38.7만 |
|---|
| 2026.07.02 | ₩5,000 | ₩5,100 | ₩4,890 | ₩5,050 | +1.00% | 33.6만 |
|---|
| 2026.07.01 | ₩5,150 | ₩5,240 | ₩5,010 | ₩5,150 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩5,220 | ₩5,300 | ₩5,000 | ₩5,150 | -1.34% | 37.2만 |
|---|
| 2026.06.29 | ₩4,855 | ₩5,270 | ₩4,855 | ₩5,240 | +7.93% | 53.9만 |
|---|
| 2026.06.26 | ₩5,080 | ₩5,200 | ₩4,870 | ₩4,995 | -1.67% | 73.8만 |
|---|
| 2026.06.25 | ₩5,280 | ₩5,420 | ₩5,090 | ₩5,100 | -3.41% | 91.7만 |
|---|
| 2026.06.24 | ₩5,180 | ₩5,650 | ₩5,150 | ₩5,290 | +2.12% | 232.3만 |
|---|
| 2026.06.23 | ₩5,230 | ₩6,390 | ₩5,100 | ₩5,210 | -0.38% | 1573.7만 |
|---|
| 2026.06.22 | ₩5,310 | ₩5,700 | ₩5,100 | ₩5,280 | -0.56% | 175.1만 |
|---|
| 2026.06.19 | ₩5,830 | ₩5,910 | ₩5,330 | ₩5,500 | -5.66% | 149.5만 |
|---|
| 2026.06.18 | ₩6,480 | ₩6,630 | ₩5,930 | ₩5,950 | -8.18% | 429.3만 |
|---|
| 2026.06.17 | ₩5,760 | ₩7,090 | ₩5,760 | ₩6,580 | +14.24% | 1671만 |
|---|
| 2026.06.16 | ₩5,680 | ₩5,720 | ₩5,520 | ₩5,610 | -1.23% | 26.5만 |
|---|
| 2026.06.15 | ₩5,760 | ₩5,850 | ₩5,510 | ₩5,670 | -1.56% | 45.4만 |
|---|
| 2026.06.12 | ₩5,350 | ₩5,720 | ₩5,350 | ₩5,610 | +4.86% | 46.8만 |
|---|
| 2026.06.11 | ₩5,010 | ₩5,210 | ₩4,920 | ₩5,190 | +3.59% | 19.6만 |
|---|
| 2026.06.10 | ₩5,070 | ₩5,360 | ₩4,985 | ₩5,160 | +1.78% | 491 |
|---|
| 2026.06.09 | ₩5,090 | ₩5,300 | ₩5,010 | ₩5,120 | +0.59% | 33.8만 |
|---|
| 2026.06.08 | ₩5,020 | ₩5,100 | ₩4,815 | ₩5,070 | +1.00% | 53.1만 |
|---|
| 2026.06.05 | ₩5,560 | ₩5,560 | ₩5,240 | ₩5,430 | -2.34% | 33만 |
|---|
| 2026.06.04 | ₩5,640 | ₩5,640 | ₩5,410 | ₩5,560 | -1.42% | 38.1만 |
|---|
| 2026.06.02 | ₩5,760 | ₩5,760 | ₩5,500 | ₩5,640 | -2.08% | 49.6만 |
|---|
| 2026.06.01 | ₩5,870 | ₩6,010 | ₩5,640 | ₩5,780 | -1.53% | 74.5만 |
|---|
| 2026.05.29 | ₩6,090 | ₩6,090 | ₩5,770 | ₩5,940 | -2.46% | 58.4만 |
|---|
| 2026.05.28 | ₩6,350 | ₩6,350 | ₩5,850 | ₩6,040 | -4.88% | 55만 |
|---|
| 2026.05.27 | ₩6,580 | ₩6,690 | ₩6,190 | ₩6,260 | -4.86% | 56.9만 |
|---|
| 2026.05.26 | ₩6,870 | ₩6,930 | ₩6,400 | ₩6,550 | -4.66% | 56.6만 |
|---|
| 2026.05.22 | ₩6,600 | ₩6,820 | ₩6,590 | ₩6,780 | +2.73% | 42.8만 |
|---|
| 2026.05.21 | ₩6,300 | ₩6,610 | ₩6,270 | ₩6,460 | +2.54% | 44.2만 |
|---|
| 2026.05.20 | ₩6,460 | ₩6,490 | ₩6,000 | ₩6,130 | -5.11% | 102만 |
|---|
| 2026.05.19 | ₩6,710 | ₩6,760 | ₩6,350 | ₩6,490 | -3.28% | 73만 |
|---|
| 2026.05.18 | ₩6,950 | ₩6,970 | ₩6,500 | ₩6,740 | -3.02% | 73.7만 |
|---|
| 2026.05.15 | ₩7,450 | ₩7,670 | ₩6,910 | ₩7,020 | -5.77% | 157.9만 |
|---|
| 2026.05.14 | ₩7,260 | ₩7,940 | ₩7,100 | ₩7,360 | +1.38% | 243.8만 |
|---|
| 2026.05.13 | ₩7,120 | ₩8,030 | ₩7,050 | ₩7,260 | +1.97% | 416.3만 |
|---|
| 2026.05.12 | ₩7,730 | ₩7,770 | ₩7,070 | ₩7,200 | -6.86% | 186.8만 |
|---|
| 2026.05.11 | ₩8,280 | ₩8,410 | ₩7,650 | ₩7,730 | -6.64% | 192.1만 |
|---|
| 2026.05.08 | ₩8,380 | ₩9,000 | ₩7,900 | ₩8,270 | -1.31% | 665만 |
|---|
| 2026.05.07 | ₩7,780 | ₩9,490 | ₩7,420 | ₩8,110 | +4.24% | 2031.8만 |
|---|
| 2026.05.06 | ₩8,300 | ₩8,300 | ₩7,530 | ₩7,780 | -6.27% | 256.4만 |
|---|
| 2026.05.04 | ₩8,410 | ₩8,850 | ₩8,030 | ₩8,110 | -3.57% | 388.1만 |
|---|
| 2026.04.30 | ₩9,010 | ₩9,030 | ₩8,110 | ₩8,390 | -6.88% | 484.1만 |
|---|
| 2026.04.29 | ₩9,330 | ₩10,500 | ₩8,750 | ₩9,010 | -3.43% | 1785.2만 |
|---|
| 2026.04.28 | ₩7,320 | ₩9,130 | ₩7,320 | ₩9,130 | +24.73% | 1647.5만 |
|---|
| 2026.04.27 | ₩5,560 | ₩7,030 | ₩5,460 | ₩7,030 | +26.44% | 921.9만 |
|---|
| 2026.04.24 | ₩5,190 | ₩5,700 | ₩4,930 | ₩5,410 | +4.24% | 262만 |
|---|
| 2026.04.23 | ₩5,650 | ₩5,660 | ₩5,090 | ₩5,090 | -9.91% | 269.1만 |
|---|
| 2026.04.22 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩4,850 | ₩4,960 | ₩4,745 | ₩4,800 | -1.03% | 72.2만 |
|---|
| 2026.04.06 | ₩4,865 | ₩4,865 | ₩4,750 | ₩4,830 | -0.72% | 30.9만 |
|---|
| 2026.04.03 | ₩4,750 | ₩4,840 | ₩4,705 | ₩4,770 | +0.42% | 66.1만 |
|---|
| 2026.04.02 | ₩4,700 | ₩4,710 | ₩4,565 | ₩4,600 | -2.13% | 32.2만 |
|---|
| 2026.04.01 | ₩4,560 | ₩4,660 | ₩4,560 | ₩4,655 | +2.08% | 26만 |
|---|
| 2026.03.31 | ₩4,525 | ₩4,595 | ₩4,465 | ₩4,500 | -0.55% | 20.4만 |
|---|
| 2026.03.30 | ₩4,525 | ₩4,525 | ₩4,365 | ₩4,510 | -0.33% | 15.6만 |
|---|
| 2026.03.27 | ₩4,585 | ₩4,620 | ₩4,510 | ₩4,590 | +0.11% | 28.2만 |
|---|
| 2026.03.26 | ₩4,590 | ₩4,695 | ₩4,555 | ₩4,590 | 0.00% | 39.3만 |
|---|
| 2026.03.25 | ₩4,475 | ₩4,600 | ₩4,475 | ₩4,590 | +2.57% | 23.2만 |
|---|
| 2026.03.24 | ₩4,525 | ₩4,540 | ₩4,380 | ₩4,465 | -1.33% | 13.7만 |
|---|
| 2026.03.23 | ₩4,555 | ₩4,555 | ₩4,380 | ₩4,400 | -3.40% | 26.4만 |
|---|
| 2026.03.20 | ₩4,440 | ₩4,600 | ₩4,440 | ₩4,575 | +3.04% | 19.8만 |
|---|
| 2026.03.19 | ₩4,500 | ₩4,500 | ₩4,400 | ₩4,440 | -1.33% | 12.6만 |
|---|
| 2026.03.18 | ₩4,580 | ₩4,580 | ₩4,480 | ₩4,500 | -1.75% | 26만 |
|---|
| 2026.03.17 | ₩4,500 | ₩4,565 | ₩4,475 | ₩4,520 | +0.44% | 10.9만 |
|---|
| 2026.03.16 | ₩4,630 | ₩4,630 | ₩4,460 | ₩4,465 | -3.56% | 28.8만 |
|---|
| 2026.03.13 | ₩4,575 | ₩4,695 | ₩4,495 | ₩4,590 | +0.33% | 24.5만 |
|---|
| 2026.03.12 | ₩4,520 | ₩4,650 | ₩4,510 | ₩4,600 | +1.77% | 23.7만 |
|---|
| 2026.03.11 | ₩4,500 | ₩4,605 | ₩4,455 | ₩4,520 | +0.44% | 26.9만 |
|---|
| 2026.03.10 | ₩4,415 | ₩4,480 | ₩4,360 | ₩4,435 | +0.45% | 17.6만 |
|---|
| 2026.03.09 | ₩4,305 | ₩4,415 | ₩4,280 | ₩4,320 | +0.35% | 32.5만 |
|---|
| 2026.03.06 | ₩4,380 | ₩4,625 | ₩4,360 | ₩4,550 | +3.88% | 33.9만 |
|---|
| 2026.03.05 | ₩4,300 | ₩4,500 | ₩4,255 | ₩4,470 | +3.95% | 53.3만 |
|---|
| 2026.03.04 | ₩4,500 | ₩4,525 | ₩4,015 | ₩4,055 | -9.89% | 93.2만 |
|---|
| 2026.03.03 | ₩4,655 | ₩4,835 | ₩4,600 | ₩4,610 | -0.97% | 105.2만 |
|---|
| 2026.02.27 | ₩4,705 | ₩5,580 | ₩4,580 | ₩4,780 | +1.59% | 882.6만 |
|---|
| 2026.02.26 | ₩4,770 | ₩4,810 | ₩4,715 | ₩4,760 | -0.21% | 50.9만 |
|---|
| 2026.02.25 | ₩4,795 | ₩4,880 | ₩4,705 | ₩4,765 | -0.63% | 76.4만 |
|---|
| 2026.02.24 | ₩4,760 | ₩4,920 | ₩4,700 | ₩4,780 | +0.42% | 116.7만 |
|---|
| 2026.02.23 | ₩4,600 | ₩5,730 | ₩4,445 | ₩4,845 | +5.33% | 915.6만 |
|---|
| 2026.02.20 | ₩4,355 | ₩4,650 | ₩4,325 | ₩4,590 | +5.40% | 89.4만 |
|---|
| 2026.02.19 | ₩4,340 | ₩4,425 | ₩4,340 | ₩4,355 | +0.35% | 27.8만 |
|---|
| 2026.02.13 | ₩4,335 | ₩4,400 | ₩4,270 | ₩4,325 | -0.23% | 39.1만 |
|---|
| 2026.02.12 | ₩4,250 | ₩4,350 | ₩4,220 | ₩4,335 | +2.00% | 40.8만 |
|---|
| 2026.02.11 | ₩4,180 | ₩4,255 | ₩4,165 | ₩4,250 | +1.67% | 20.1만 |
|---|
| 2026.02.10 | ₩4,170 | ₩4,215 | ₩4,140 | ₩4,170 | 0.00% | 12.2만 |
|---|
| 2026.02.09 | ₩4,185 | ₩4,200 | ₩4,150 | ₩4,170 | -0.36% | 16.9만 |
|---|
| 2026.02.06 | ₩4,215 | ₩4,215 | ₩4,005 | ₩4,160 | -1.30% | 28.9만 |
|---|
| 2026.02.05 | ₩4,295 | ₩4,345 | ₩4,210 | ₩4,220 | -1.75% | 33.8만 |
|---|
| 2026.02.04 | ₩4,280 | ₩4,340 | ₩4,245 | ₩4,250 | -0.70% | 34.5만 |
|---|
| 2026.02.03 | ₩4,330 | ₩4,430 | ₩4,165 | ₩4,285 | -1.04% | 121.8만 |
|---|
| 2026.02.02 | ₩4,055 | ₩4,115 | ₩3,905 | ₩3,980 | -1.85% | 37.7만 |
|---|
| 2026.01.30 | ₩4,145 | ₩4,145 | ₩4,070 | ₩4,075 | -1.69% | 54.5만 |
|---|
| 2026.01.29 | ₩4,275 | ₩4,275 | ₩4,075 | ₩4,145 | -3.04% | 46.9만 |
|---|
| 2026.01.28 | ₩4,185 | ₩4,285 | ₩4,150 | ₩4,260 | +1.79% | 72만 |
|---|
| 2026.01.27 | ₩4,130 | ₩4,190 | ₩4,055 | ₩4,150 | +0.48% | 41.1만 |
|---|
| 2026.01.26 | ₩4,090 | ₩4,140 | ₩4,070 | ₩4,135 | +1.10% | 31.4만 |
|---|
| 2026.01.23 | ₩4,105 | ₩4,230 | ₩4,060 | ₩4,085 | -0.49% | 42.2만 |
|---|
| 2026.01.22 | ₩4,010 | ₩4,140 | ₩4,010 | ₩4,090 | +2.00% | 45.7만 |
|---|
| 2026.01.21 | ₩4,120 | ₩4,255 | ₩3,955 | ₩4,010 | -2.67% | 77.2만 |
|---|
| 2026.01.20 | ₩4,135 | ₩4,185 | ₩4,075 | ₩4,115 | -0.48% | 43.6만 |
|---|
| 2026.01.19 | ₩3,950 | ₩4,140 | ₩3,950 | ₩4,135 | +4.68% | 108.2만 |
|---|
| 2026.01.16 | ₩4,045 | ₩4,095 | ₩3,885 | ₩3,890 | -3.83% | 59.6만 |
|---|
| 2026.01.15 | ₩3,810 | ₩4,390 | ₩3,810 | ₩4,045 | +6.17% | 511.4만 |
|---|
| 2026.01.14 | ₩3,835 | ₩3,880 | ₩3,750 | ₩3,800 | -0.91% | 13.8만 |
|---|
| 2026.01.13 | ₩3,680 | ₩3,855 | ₩3,665 | ₩3,840 | +4.35% | 31.6만 |
|---|
| 2026.01.12 | ₩3,660 | ₩3,680 | ₩3,625 | ₩3,665 | +0.14% | 14.3만 |
|---|
| 2026.01.09 | ₩3,590 | ₩3,645 | ₩3,585 | ₩3,630 | +1.11% | 10.1만 |
|---|
| 2026.01.08 | ₩3,720 | ₩3,720 | ₩3,620 | ₩3,620 | -2.69% | 29만 |
|---|
| 2026.01.07 | ₩3,780 | ₩3,800 | ₩3,685 | ₩3,740 | -1.06% | 23.3만 |
|---|
| 2026.01.06 | ₩3,840 | ₩3,840 | ₩3,760 | ₩3,780 | -1.56% | 23만 |
|---|
| 2026.01.05 | ₩3,895 | ₩3,920 | ₩3,820 | ₩3,840 | -1.41% | 18.3만 |
|---|
| 2026.01.02 | ₩3,975 | ₩3,975 | ₩3,895 | ₩3,895 | -2.01% | 10.1만 |
|---|
| 2025.12.30 | ₩3,995 | ₩4,005 | ₩3,945 | ₩3,980 | -0.38% | 7.2만 |
|---|
| 2025.12.29 | ₩3,915 | ₩4,075 | ₩3,865 | ₩4,000 | +2.17% | 19.2만 |
|---|
| 2025.12.26 | ₩3,965 | ₩3,970 | ₩3,895 | ₩3,915 | -1.26% | 9만 |
|---|
| 2025.12.24 | ₩3,945 | ₩4,010 | ₩3,925 | ₩3,980 | +0.89% | 6.8만 |
|---|
| 2025.12.23 | ₩4,000 | ₩4,010 | ₩3,930 | ₩3,935 | -1.63% | 12.3만 |
|---|
| 2025.12.22 | ₩3,950 | ₩4,030 | ₩3,875 | ₩4,010 | +1.52% | 23.6만 |
|---|
| 2025.12.19 | ₩4,045 | ₩4,060 | ₩3,800 | ₩4,020 | -0.62% | 21.4만 |
|---|
| 2025.12.18 | ₩3,950 | ₩4,055 | ₩3,920 | ₩4,045 | +2.41% | 17.5만 |
|---|
| 2025.12.17 | ₩3,960 | ₩4,005 | ₩3,930 | ₩3,990 | +0.76% | 14.6만 |
|---|
| 2025.12.16 | ₩3,930 | ₩3,960 | ₩3,885 | ₩3,910 | -0.51% | 14.8만 |
|---|
| 2025.12.15 | ₩3,950 | ₩3,980 | ₩3,900 | ₩3,955 | +0.13% | 13만 |
|---|
| 2025.12.12 | ₩3,905 | ₩3,985 | ₩3,885 | ₩3,950 | +1.15% | 11.5만 |
|---|
| 2025.12.11 | ₩3,920 | ₩3,920 | ₩3,855 | ₩3,875 | -1.15% | 8.1만 |
|---|
| 2025.12.10 | ₩3,870 | ₩3,910 | ₩3,865 | ₩3,890 | +0.52% | 3만 |
|---|
| 2025.12.09 | ₩3,845 | ₩3,910 | ₩3,835 | ₩3,895 | +1.30% | 4.9만 |
|---|
| 2025.12.08 | ₩3,830 | ₩3,900 | ₩3,830 | ₩3,870 | +1.04% | 9.8만 |
|---|
| 2025.12.05 | ₩3,900 | ₩3,900 | ₩3,835 | ₩3,875 | -0.64% | 6.6만 |
|---|
| 2025.12.04 | ₩3,905 | ₩3,905 | ₩3,855 | ₩3,875 | -0.77% | 3.6만 |
|---|
| 2025.12.03 | ₩3,860 | ₩3,900 | ₩3,815 | ₩3,860 | 0.00% | 8.9만 |
|---|
| 2025.12.02 | ₩3,790 | ₩3,895 | ₩3,785 | ₩3,870 | +2.11% | 6만 |
|---|
| 2025.12.01 | ₩3,875 | ₩3,890 | ₩3,805 | ₩3,805 | -1.81% | 7만 |
|---|
| 2025.11.28 | ₩3,790 | ₩3,840 | ₩3,780 | ₩3,835 | +1.19% | 9.6만 |
|---|
| 2025.11.27 | ₩3,750 | ₩3,800 | ₩3,750 | ₩3,755 | +0.13% | 5.6만 |
|---|
| 2025.11.26 | ₩3,745 | ₩3,785 | ₩3,690 | ₩3,780 | +0.93% | 5.6만 |
|---|
| 2025.11.25 | ₩3,685 | ₩3,735 | ₩3,670 | ₩3,695 | +0.27% | 4.3만 |
|---|
| 2025.11.24 | ₩3,735 | ₩3,740 | ₩3,670 | ₩3,680 | -1.47% | 4.3만 |
|---|
| 2025.11.21 | ₩3,670 | ₩3,765 | ₩3,650 | ₩3,740 | +1.91% | 4.2만 |
|---|
| 2025.11.20 | ₩3,675 | ₩3,790 | ₩3,675 | ₩3,725 | +1.36% | 3.9만 |
|---|
| 2025.11.19 | ₩3,670 | ₩3,700 | ₩3,605 | ₩3,680 | +0.27% | 6만 |
|---|
| 2025.11.18 | ₩3,785 | ₩3,790 | ₩3,680 | ₩3,700 | -2.25% | 8만 |
|---|
| 2025.11.17 | ₩3,825 | ₩3,825 | ₩3,715 | ₩3,745 | -2.09% | 9.1만 |
|---|
| 2025.11.14 | ₩3,865 | ₩3,865 | ₩3,755 | ₩3,825 | -1.03% | 5.2만 |
|---|
| 2025.11.13 | ₩3,850 | ₩3,885 | ₩3,825 | ₩3,865 | +0.39% | 4.2만 |
|---|
| 2025.11.12 | ₩3,815 | ₩3,880 | ₩3,800 | ₩3,855 | +1.05% | 11만 |
|---|
| 2025.11.11 | ₩3,845 | ₩3,875 | ₩3,780 | ₩3,790 | -1.43% | 5.4만 |
|---|
| 2025.11.10 | ₩3,765 | ₩3,835 | ₩3,745 | ₩3,810 | +1.20% | 7만 |
|---|
| 2025.11.07 | ₩3,735 | ₩3,790 | ₩3,715 | ₩3,765 | +0.80% | 7.8만 |
|---|
| 2025.11.06 | ₩3,840 | ₩3,840 | ₩3,740 | ₩3,775 | -1.69% | 5.3만 |
|---|
| 2025.11.05 | ₩3,855 | ₩3,855 | ₩3,690 | ₩3,785 | -1.82% | 14.9만 |
|---|
| 2025.11.04 | ₩3,915 | ₩3,955 | ₩3,840 | ₩3,875 | -1.02% | 10.6만 |
|---|
| 2025.11.03 | ₩3,900 | ₩3,940 | ₩3,805 | ₩3,875 | -0.64% | 17.3만 |
|---|
| 2025.10.31 | ₩3,850 | ₩3,900 | ₩3,835 | ₩3,860 | +0.26% | 11.5만 |
|---|
| 2025.10.30 | ₩3,975 | ₩3,985 | ₩3,870 | ₩3,870 | -2.64% | 15.2만 |
|---|
| 2025.10.29 | ₩3,960 | ₩3,975 | ₩3,915 | ₩3,940 | -0.51% | 6.8만 |
|---|
| 2025.10.28 | ₩3,975 | ₩3,975 | ₩3,895 | ₩3,940 | -0.88% | 10.4만 |
|---|
| 2025.10.27 | ₩4,070 | ₩4,095 | ₩3,925 | ₩3,965 | -2.58% | 20.1만 |
|---|
| 2025.10.24 | ₩3,990 | ₩4,060 | ₩3,950 | ₩4,010 | +0.50% | 21.6만 |
|---|
| 2025.10.23 | ₩4,030 | ₩4,145 | ₩3,905 | ₩3,990 | -0.99% | 48.2만 |
|---|
| 2025.10.22 | ₩3,850 | ₩3,985 | ₩3,840 | ₩3,985 | +3.51% | 25.5만 |
|---|
| 2025.10.21 | ₩3,900 | ₩3,950 | ₩3,830 | ₩3,830 | -1.79% | 16.5만 |
|---|
| 2025.10.20 | ₩3,870 | ₩3,900 | ₩3,770 | ₩3,850 | -0.52% | 12.1만 |
|---|
| 2025.10.17 | ₩3,810 | ₩4,000 | ₩3,715 | ₩3,855 | +1.18% | 28.7만 |
|---|
| 2025.10.16 | ₩3,705 | ₩3,790 | ₩3,705 | ₩3,780 | +2.02% | 7.6만 |
|---|
| 2025.10.15 | ₩3,760 | ₩3,770 | ₩3,680 | ₩3,705 | -1.46% | 9.1만 |
|---|
| 2025.10.14 | ₩3,710 | ₩3,755 | ₩3,690 | ₩3,700 | -0.27% | 10.5만 |
|---|
| 2025.10.13 | ₩3,650 | ₩3,670 | ₩3,580 | ₩3,630 | -0.55% | 8.9만 |
|---|