시장 데이터를 불러오는 중
전체 종목
동양에스텍 과거 주가
060380.KQ · KOSDAQ
주요 제품·사업: 열연박판, 열연후판, 무늬강판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060380.KQ · KOSDAQ
주요 제품·사업: 열연박판, 열연후판, 무늬강판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,298 | ₩1,298 | ₩1,261 | ₩1,263 | -2.70% | 6.5천 |
| 2026.10.07 | ₩1,333 | ₩1,333 | ₩1,298 | ₩1,298 | -2.63% | 4.7천 |
| 2026.10.06 | ₩1,331 | ₩1,331 | ₩1,304 | ₩1,309 | -1.65% | 2.9천 |
| 2026.10.02 | ₩1,305 | ₩1,330 | ₩1,292 | ₩1,326 | +1.61% | 6.8천 |
| 2026.10.01 | ₩1,283 | ₩1,319 | ₩1,283 | ₩1,305 | +1.71% | 1.3만 |
| 2026.09.30 | ₩1,275 | ₩1,332 | ₩1,272 | ₩1,282 | +0.55% | 2.8만 |
| 2026.09.29 | ₩1,293 | ₩1,293 | ₩1,279 | ₩1,280 | -1.01% | 6.5천 |
| 2026.09.28 | ₩1,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,275 |
| ₩1,275 |
| -1.62% |
| 3.2천 |
| 2026.09.23 | ₩1,285 | ₩1,305 | ₩1,268 | ₩1,268 | -1.32% | 7.9천 |
|---|
| 2026.09.22 | ₩1,308 | ₩1,328 | ₩1,261 | ₩1,285 | -1.76% | 6.2천 |
|---|
| 2026.09.21 | ₩1,270 | ₩1,305 | ₩1,270 | ₩1,295 | +1.97% | 2.6만 |
|---|
| 2026.09.18 | ₩1,325 | ₩1,325 | ₩1,261 | ₩1,270 | -4.15% | 1.7만 |
|---|
| 2026.09.17 | ₩1,312 | ₩1,314 | ₩1,290 | ₩1,303 | -0.69% | 3.5천 |
|---|
| 2026.09.16 | ₩1,339 | ₩1,339 | ₩1,271 | ₩1,290 | -3.66% | 6.7천 |
|---|
| 2026.09.15 | ₩1,257 | ₩1,292 | ₩1,241 | ₩1,285 | +2.23% | 9.4천 |
|---|
| 2026.09.14 | ₩1,265 | ₩1,289 | ₩1,257 | ₩1,257 | -0.63% | 1.1만 |
|---|
| 2026.09.11 | ₩1,300 | ₩1,300 | ₩1,251 | ₩1,265 | -2.69% | 8.1천 |
|---|
| 2026.09.10 | ₩1,285 | ₩1,319 | ₩1,271 | ₩1,283 | -0.16% | 1.6만 |
|---|
| 2026.09.09 | ₩1,298 | ₩1,298 | ₩1,252 | ₩1,271 | -2.08% | 1.5만 |
|---|
| 2026.09.08 | ₩1,312 | ₩1,317 | ₩1,272 | ₩1,282 | -2.29% | 7.4천 |
|---|
| 2026.09.07 | ₩1,267 | ₩1,299 | ₩1,267 | ₩1,282 | +1.18% | 9.2천 |
|---|
| 2026.09.04 | ₩1,310 | ₩1,310 | ₩1,274 | ₩1,278 | -2.44% | 1.3만 |
|---|
| 2026.09.03 | ₩1,270 | ₩1,321 | ₩1,240 | ₩1,285 | +1.18% | 3.3만 |
|---|
| 2026.09.02 | ₩1,325 | ₩1,325 | ₩1,248 | ₩1,277 | -3.62% | 2.6만 |
|---|
| 2026.09.01 | ₩1,322 | ₩1,339 | ₩1,270 | ₩1,318 | -0.30% | 3.3만 |
|---|
| 2026.08.31 | ₩1,349 | ₩1,349 | ₩1,298 | ₩1,315 | -2.52% | 1.7만 |
|---|
| 2026.08.28 | ₩1,337 | ₩1,337 | ₩1,270 | ₩1,289 | -3.59% | 1만 |
|---|
| 2026.08.27 | ₩1,305 | ₩1,320 | ₩1,300 | ₩1,315 | +0.77% | 1.7만 |
|---|
| 2026.08.26 | ₩1,302 | ₩1,310 | ₩1,266 | ₩1,300 | -0.15% | 2.5만 |
|---|
| 2026.08.25 | ₩1,300 | ₩1,329 | ₩1,270 | ₩1,279 | -1.62% | 8.2천 |
|---|
| 2026.08.24 | ₩1,308 | ₩1,321 | ₩1,296 | ₩1,300 | -0.61% | 1.5만 |
|---|
| 2026.08.21 | ₩1,286 | ₩1,312 | ₩1,286 | ₩1,304 | +1.40% | 2.5만 |
|---|
| 2026.08.20 | ₩1,322 | ₩1,322 | ₩1,290 | ₩1,297 | -1.89% | 1.9만 |
|---|
| 2026.08.19 | ₩1,300 | ₩1,307 | ₩1,256 | ₩1,296 | -0.31% | 1.6만 |
|---|
| 2026.08.18 | ₩1,241 | ₩1,350 | ₩1,190 | ₩1,307 | +5.32% | 12.2만 |
|---|
| 2026.08.14 | ₩1,215 | ₩1,241 | ₩1,180 | ₩1,241 | +2.14% | 4.1만 |
|---|
| 2026.08.13 | ₩1,210 | ₩1,211 | ₩1,186 | ₩1,201 | -0.74% | 1.6만 |
|---|
| 2026.08.12 | ₩1,220 | ₩1,224 | ₩1,204 | ₩1,210 | -0.82% | 1.2만 |
|---|
| 2026.08.11 | ₩1,206 | ₩1,213 | ₩1,195 | ₩1,213 | +0.58% | 1.9만 |
|---|
| 2026.08.10 | ₩1,181 | ₩1,250 | ₩1,175 | ₩1,206 | +2.12% | 3.3만 |
|---|
| 2026.08.07 | ₩1,190 | ₩1,192 | ₩1,177 | ₩1,191 | +0.08% | 1만 |
|---|
| 2026.08.06 | ₩1,187 | ₩1,189 | ₩1,169 | ₩1,187 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩1,180 | ₩1,190 | ₩1,179 | ₩1,187 | +0.59% | 6.2천 |
|---|
| 2026.08.04 | ₩1,140 | ₩1,175 | ₩1,140 | ₩1,175 | +3.07% | 6.9천 |
|---|
| 2026.08.03 | ₩1,163 | ₩1,163 | ₩1,134 | ₩1,155 | -0.69% | 5.4천 |
|---|
| 2026.07.31 | ₩1,140 | ₩1,183 | ₩1,129 | ₩1,163 | +2.02% | 1.7만 |
|---|
| 2026.07.30 | ₩1,101 | ₩1,150 | ₩1,101 | ₩1,130 | +2.63% | 2만 |
|---|
| 2026.07.29 | ₩1,146 | ₩1,187 | ₩1,070 | ₩1,140 | -0.52% | 4.3만 |
|---|
| 2026.07.28 | ₩1,174 | ₩1,184 | ₩1,140 | ₩1,179 | +0.43% | 7.1천 |
|---|
| 2026.07.27 | ₩1,175 | ₩1,188 | ₩1,154 | ₩1,181 | +0.51% | 2.4만 |
|---|
| 2026.07.24 | ₩1,188 | ₩1,190 | ₩1,171 | ₩1,183 | -0.42% | 1만 |
|---|
| 2026.07.23 | ₩1,175 | ₩1,189 | ₩1,160 | ₩1,188 | +1.11% | 1.6만 |
|---|
| 2026.07.22 | ₩1,176 | ₩1,176 | ₩1,149 | ₩1,155 | -1.79% | 3.4만 |
|---|
| 2026.07.21 | ₩1,170 | ₩1,206 | ₩1,138 | ₩1,140 | -2.56% | 5.8만 |
|---|
| 2026.07.20 | ₩1,185 | ₩1,213 | ₩1,125 | ₩1,167 | -1.52% | 4만 |
|---|
| 2026.07.16 | ₩1,200 | ₩1,210 | ₩1,194 | ₩1,209 | +0.75% | 2.5만 |
|---|
| 2026.07.15 | ₩1,200 | ₩1,220 | ₩1,170 | ₩1,195 | -0.42% | 1만 |
|---|
| 2026.07.14 | ₩1,176 | ₩1,192 | ₩1,173 | ₩1,173 | -0.26% | 5.4만 |
|---|
| 2026.07.13 | ₩1,227 | ₩1,235 | ₩1,178 | ₩1,191 | -2.93% | 6.3천 |
|---|
| 2026.07.10 | ₩1,220 | ₩1,228 | ₩1,172 | ₩1,227 | +0.57% | 3.2만 |
|---|
| 2026.07.09 | ₩1,203 | ₩1,209 | ₩1,140 | ₩1,178 | -2.08% | 1.4만 |
|---|
| 2026.07.08 | ₩1,221 | ₩1,221 | ₩1,201 | ₩1,209 | -0.98% | 1.4만 |
|---|
| 2026.07.07 | ₩1,200 | ₩1,251 | ₩1,182 | ₩1,221 | +1.75% | 2.3만 |
|---|
| 2026.07.06 | ₩1,193 | ₩1,215 | ₩1,193 | ₩1,210 | +1.42% | 9.1천 |
|---|
| 2026.07.03 | ₩1,212 | ₩1,212 | ₩1,181 | ₩1,203 | -0.74% | 2.3만 |
|---|
| 2026.07.02 | ₩1,235 | ₩1,244 | ₩1,197 | ₩1,197 | -3.08% | 1.2만 |
|---|
| 2026.07.01 | ₩1,246 | ₩1,277 | ₩1,223 | ₩1,235 | -0.88% | 2.4만 |
|---|
| 2026.06.30 | ₩1,200 | ₩1,303 | ₩1,197 | ₩1,258 | +4.83% | 3.1만 |
|---|
| 2026.06.29 | ₩1,249 | ₩1,299 | ₩1,209 | ₩1,214 | -2.80% | 2.6만 |
|---|
| 2026.06.26 | ₩1,227 | ₩1,275 | ₩1,157 | ₩1,249 | +1.79% | 3.9만 |
|---|
| 2026.06.25 | ₩1,213 | ₩1,275 | ₩1,213 | ₩1,237 | +1.98% | 3.9만 |
|---|
| 2026.06.24 | ₩1,203 | ₩1,280 | ₩1,201 | ₩1,250 | +3.91% | 3.5만 |
|---|
| 2026.06.23 | ₩1,294 | ₩1,315 | ₩1,201 | ₩1,241 | -4.10% | 9만 |
|---|
| 2026.06.22 | ₩1,277 | ₩1,335 | ₩1,223 | ₩1,305 | +2.19% | 7.6만 |
|---|
| 2026.06.19 | ₩1,325 | ₩1,355 | ₩1,160 | ₩1,303 | -1.66% | 5.9만 |
|---|
| 2026.06.18 | ₩1,256 | ₩1,320 | ₩1,227 | ₩1,271 | +1.19% | 9.4만 |
|---|
| 2026.06.17 | ₩1,254 | ₩1,330 | ₩1,235 | ₩1,254 | 0.00% | 4.4만 |
|---|
| 2026.06.16 | ₩1,222 | ₩1,255 | ₩1,222 | ₩1,254 | +2.62% | 1.9만 |
|---|
| 2026.06.15 | ₩1,247 | ₩1,285 | ₩1,230 | ₩1,250 | +0.24% | 2.7만 |
|---|
| 2026.06.12 | ₩1,175 | ₩1,278 | ₩1,161 | ₩1,247 | +6.13% | 3.9만 |
|---|
| 2026.06.11 | ₩1,171 | ₩1,218 | ₩1,150 | ₩1,178 | +0.60% | 5.9만 |
|---|
| 2026.06.10 | ₩1,075 | ₩1,200 | ₩1,075 | ₩1,171 | +8.93% | 148 |
|---|
| 2026.06.09 | ₩1,060 | ₩1,134 | ₩1,055 | ₩1,114 | +5.09% | 1.6만 |
|---|
| 2026.06.08 | ₩1,071 | ₩1,135 | ₩1,000 | ₩1,070 | -0.09% | 4.7만 |
|---|
| 2026.06.05 | ₩1,132 | ₩1,192 | ₩1,118 | ₩1,130 | -0.18% | 2.4만 |
|---|
| 2026.06.04 | ₩1,179 | ₩1,207 | ₩1,149 | ₩1,149 | -2.54% | 2.8만 |
|---|
| 2026.06.02 | ₩1,166 | ₩1,182 | ₩1,110 | ₩1,179 | +1.11% | 6.7만 |
|---|
| 2026.06.01 | ₩1,221 | ₩1,221 | ₩1,169 | ₩1,176 | -3.69% | 13.9만 |
|---|
| 2026.05.29 | ₩1,262 | ₩1,272 | ₩1,210 | ₩1,221 | -3.25% | 6.2만 |
|---|
| 2026.05.28 | ₩1,277 | ₩1,370 | ₩1,206 | ₩1,262 | -1.17% | 9.5만 |
|---|
| 2026.05.27 | ₩1,319 | ₩1,319 | ₩1,275 | ₩1,277 | -3.18% | 6.5만 |
|---|
| 2026.05.26 | ₩1,350 | ₩1,361 | ₩1,320 | ₩1,320 | -2.22% | 8.9만 |
|---|
| 2026.05.22 | ₩1,310 | ₩1,379 | ₩1,310 | ₩1,361 | +3.89% | 6.6만 |
|---|
| 2026.05.21 | ₩1,301 | ₩1,353 | ₩1,301 | ₩1,321 | +1.54% | 3.3만 |
|---|
| 2026.05.20 | ₩1,330 | ₩1,337 | ₩1,300 | ₩1,300 | -2.26% | 5.9만 |
|---|
| 2026.05.19 | ₩1,341 | ₩1,397 | ₩1,305 | ₩1,345 | +0.30% | 3.9만 |
|---|
| 2026.05.18 | ₩1,350 | ₩1,395 | ₩1,317 | ₩1,341 | -0.67% | 6.7만 |
|---|
| 2026.05.15 | ₩1,395 | ₩1,401 | ₩1,343 | ₩1,350 | -3.23% | 15.2만 |
|---|
| 2026.05.14 | ₩1,430 | ₩1,432 | ₩1,370 | ₩1,407 | -1.61% | 10만 |
|---|
| 2026.05.13 | ₩1,500 | ₩1,500 | ₩1,401 | ₩1,418 | -5.47% | 19.2만 |
|---|
| 2026.05.12 | ₩1,511 | ₩1,584 | ₩1,421 | ₩1,478 | -2.18% | 24.5만 |
|---|
| 2026.05.11 | ₩1,539 | ₩1,540 | ₩1,485 | ₩1,511 | -1.82% | 12.9만 |
|---|
| 2026.05.08 | ₩1,520 | ₩1,547 | ₩1,491 | ₩1,539 | +1.25% | 13.5만 |
|---|
| 2026.05.07 | ₩1,530 | ₩1,578 | ₩1,479 | ₩1,541 | +0.72% | 16.5만 |
|---|
| 2026.05.06 | ₩1,638 | ₩1,650 | ₩1,532 | ₩1,532 | -6.47% | 24.6만 |
|---|
| 2026.05.04 | ₩1,668 | ₩1,668 | ₩1,585 | ₩1,607 | -3.66% | 19.1만 |
|---|
| 2026.04.30 | ₩1,651 | ₩1,651 | ₩1,590 | ₩1,631 | -1.21% | 29.4만 |
|---|
| 2026.04.29 | ₩1,576 | ₩1,674 | ₩1,527 | ₩1,618 | +2.66% | 73.6만 |
|---|
| 2026.04.28 | ₩1,478 | ₩1,671 | ₩1,461 | ₩1,571 | +6.29% | 146.6만 |
|---|
| 2026.04.27 | ₩1,489 | ₩1,489 | ₩1,460 | ₩1,472 | -1.14% | 3.1만 |
|---|
| 2026.04.24 | ₩1,484 | ₩1,490 | ₩1,470 | ₩1,475 | -0.61% | 1.6만 |
|---|
| 2026.04.23 | ₩1,479 | ₩1,490 | ₩1,465 | ₩1,484 | +0.34% | 3.6만 |
|---|
| 2026.04.22 | ₩1,503 | ₩1,503 | ₩1,452 | ₩1,479 | -1.60% | 7.7만 |
|---|
| 2026.04.21 | ₩1,517 | ₩1,517 | ₩1,501 | ₩1,503 | -0.92% | 3.8만 |
|---|
| 2026.04.20 | ₩1,501 | ₩1,525 | ₩1,498 | ₩1,513 | +0.80% | 6만 |
|---|
| 2026.04.17 | ₩1,489 | ₩1,522 | ₩1,464 | ₩1,522 | +2.22% | 12.2만 |
|---|
| 2026.04.16 | ₩1,449 | ₩1,485 | ₩1,440 | ₩1,479 | +2.07% | 7.2만 |
|---|
| 2026.04.15 | ₩1,475 | ₩1,475 | ₩1,444 | ₩1,449 | -1.76% | 4만 |
|---|
| 2026.04.14 | ₩1,449 | ₩1,474 | ₩1,449 | ₩1,461 | +0.83% | 6.1만 |
|---|
| 2026.04.13 | ₩1,444 | ₩1,449 | ₩1,430 | ₩1,449 | +0.35% | 2.9만 |
|---|
| 2026.04.10 | ₩1,464 | ₩1,472 | ₩1,434 | ₩1,444 | -1.37% | 6.3만 |
|---|
| 2026.04.09 | ₩1,402 | ₩1,492 | ₩1,401 | ₩1,438 | +2.57% | 22만 |
|---|
| 2026.04.08 | ₩1,382 | ₩1,409 | ₩1,382 | ₩1,402 | +1.45% | 2만 |
|---|
| 2026.04.07 | ₩1,382 | ₩1,402 | ₩1,379 | ₩1,382 | 0.00% | 2.8만 |
|---|
| 2026.04.06 | ₩1,402 | ₩1,402 | ₩1,381 | ₩1,382 | -1.43% | 2.1만 |
|---|
| 2026.04.03 | ₩1,375 | ₩1,402 | ₩1,375 | ₩1,393 | +1.31% | 1.9만 |
|---|
| 2026.04.02 | ₩1,387 | ₩1,398 | ₩1,368 | ₩1,375 | -0.87% | 3.1만 |
|---|
| 2026.04.01 | ₩1,381 | ₩1,399 | ₩1,366 | ₩1,398 | +1.23% | 4.4만 |
|---|
| 2026.03.31 | ₩1,393 | ₩1,393 | ₩1,361 | ₩1,377 | -1.15% | 3만 |
|---|
| 2026.03.30 | ₩1,401 | ₩1,407 | ₩1,386 | ₩1,393 | -0.57% | 1.4만 |
|---|
| 2026.03.27 | ₩1,387 | ₩1,414 | ₩1,362 | ₩1,410 | +1.66% | 1만 |
|---|
| 2026.03.26 | ₩1,386 | ₩1,399 | ₩1,365 | ₩1,387 | +0.07% | 3.3만 |
|---|
| 2026.03.25 | ₩1,378 | ₩1,389 | ₩1,378 | ₩1,386 | +0.58% | 1.7만 |
|---|
| 2026.03.24 | ₩1,381 | ₩1,392 | ₩1,352 | ₩1,375 | -0.43% | 2.1만 |
|---|
| 2026.03.23 | ₩1,403 | ₩1,403 | ₩1,366 | ₩1,368 | -2.49% | 2.7만 |
|---|
| 2026.03.20 | ₩1,389 | ₩1,419 | ₩1,382 | ₩1,406 | +1.22% | 2.1만 |
|---|
| 2026.03.19 | ₩1,380 | ₩1,405 | ₩1,380 | ₩1,389 | +0.65% | 1.7만 |
|---|
| 2026.03.18 | ₩1,381 | ₩1,405 | ₩1,381 | ₩1,405 | +1.74% | 8.7천 |
|---|
| 2026.03.17 | ₩1,387 | ₩1,389 | ₩1,380 | ₩1,381 | -0.43% | 1.2만 |
|---|
| 2026.03.16 | ₩1,410 | ₩1,410 | ₩1,380 | ₩1,380 | -2.13% | 1.5만 |
|---|
| 2026.03.13 | ₩1,385 | ₩1,435 | ₩1,383 | ₩1,409 | +1.73% | 9.2천 |
|---|
| 2026.03.12 | ₩1,402 | ₩1,402 | ₩1,380 | ₩1,390 | -0.86% | 1.3만 |
|---|
| 2026.03.11 | ₩1,400 | ₩1,402 | ₩1,378 | ₩1,389 | -0.79% | 2.2만 |
|---|
| 2026.03.10 | ₩1,367 | ₩1,399 | ₩1,367 | ₩1,389 | +1.61% | 3.1만 |
|---|
| 2026.03.09 | ₩1,393 | ₩1,403 | ₩1,345 | ₩1,365 | -2.01% | 2.7만 |
|---|
| 2026.03.06 | ₩1,355 | ₩1,442 | ₩1,344 | ₩1,405 | +3.69% | 3.5만 |
|---|
| 2026.03.05 | ₩1,288 | ₩1,366 | ₩1,288 | ₩1,355 | +5.20% | 8.7만 |
|---|
| 2026.03.04 | ₩1,375 | ₩1,403 | ₩1,274 | ₩1,287 | -6.40% | 13.6만 |
|---|
| 2026.03.03 | ₩1,435 | ₩1,445 | ₩1,405 | ₩1,405 | -2.09% | 7만 |
|---|
| 2026.02.27 | ₩1,449 | ₩1,466 | ₩1,431 | ₩1,435 | -0.97% | 5.5만 |
|---|
| 2026.02.26 | ₩1,470 | ₩1,477 | ₩1,450 | ₩1,450 | -1.36% | 7.4만 |
|---|
| 2026.02.25 | ₩1,462 | ₩1,499 | ₩1,458 | ₩1,470 | +0.55% | 4.7만 |
|---|
| 2026.02.24 | ₩1,465 | ₩1,474 | ₩1,451 | ₩1,462 | -0.20% | 2.6만 |
|---|
| 2026.02.23 | ₩1,472 | ₩1,481 | ₩1,452 | ₩1,461 | -0.75% | 6.6만 |
|---|
| 2026.02.20 | ₩1,454 | ₩1,485 | ₩1,454 | ₩1,472 | +1.24% | 6.2만 |
|---|
| 2026.02.19 | ₩1,467 | ₩1,471 | ₩1,437 | ₩1,466 | -0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩1,467 | ₩1,467 | ₩1,437 | ₩1,467 | 0.00% | 4.6만 |
|---|
| 2026.02.12 | ₩1,480 | ₩1,480 | ₩1,464 | ₩1,467 | -0.88% | 1.9만 |
|---|
| 2026.02.11 | ₩1,476 | ₩1,490 | ₩1,463 | ₩1,480 | +0.27% | 2.6만 |
|---|
| 2026.02.10 | ₩1,445 | ₩1,482 | ₩1,444 | ₩1,476 | +2.15% | 4.9만 |
|---|
| 2026.02.09 | ₩1,436 | ₩1,450 | ₩1,435 | ₩1,445 | +0.63% | 2.4만 |
|---|
| 2026.02.06 | ₩1,444 | ₩1,444 | ₩1,395 | ₩1,436 | -0.55% | 6.1만 |
|---|
| 2026.02.05 | ₩1,447 | ₩1,454 | ₩1,437 | ₩1,445 | -0.14% | 3.2만 |
|---|
| 2026.02.04 | ₩1,442 | ₩1,450 | ₩1,428 | ₩1,447 | +0.35% | 4.1만 |
|---|
| 2026.02.03 | ₩1,430 | ₩1,458 | ₩1,422 | ₩1,442 | +0.84% | 3.2만 |
|---|
| 2026.02.02 | ₩1,477 | ₩1,477 | ₩1,410 | ₩1,430 | -3.18% | 7.9만 |
|---|
| 2026.01.30 | ₩1,450 | ₩1,480 | ₩1,435 | ₩1,477 | +1.86% | 7.9만 |
|---|
| 2026.01.29 | ₩1,450 | ₩1,456 | ₩1,402 | ₩1,450 | 0.00% | 4.5만 |
|---|
| 2026.01.28 | ₩1,468 | ₩1,475 | ₩1,443 | ₩1,450 | -1.23% | 7.6만 |
|---|
| 2026.01.27 | ₩1,486 | ₩1,488 | ₩1,467 | ₩1,468 | -1.21% | 2.5만 |
|---|
| 2026.01.26 | ₩1,472 | ₩1,488 | ₩1,472 | ₩1,486 | +0.95% | 3.6만 |
|---|
| 2026.01.23 | ₩1,461 | ₩1,524 | ₩1,457 | ₩1,472 | +0.75% | 3.7만 |
|---|
| 2026.01.22 | ₩1,469 | ₩1,515 | ₩1,468 | ₩1,472 | +0.20% | 10.5만 |
|---|
| 2026.01.21 | ₩1,459 | ₩1,495 | ₩1,449 | ₩1,468 | +0.62% | 5.6만 |
|---|
| 2026.01.20 | ₩1,496 | ₩1,496 | ₩1,423 | ₩1,446 | -3.34% | 2.9만 |
|---|
| 2026.01.19 | ₩1,420 | ₩1,447 | ₩1,420 | ₩1,422 | +0.14% | 4.3만 |
|---|
| 2026.01.16 | ₩1,440 | ₩1,443 | ₩1,415 | ₩1,415 | -1.74% | 6만 |
|---|
| 2026.01.15 | ₩1,428 | ₩1,462 | ₩1,419 | ₩1,440 | +0.84% | 3.4만 |
|---|
| 2026.01.14 | ₩1,440 | ₩1,459 | ₩1,408 | ₩1,442 | +0.14% | 2.5만 |
|---|
| 2026.01.13 | ₩1,420 | ₩1,458 | ₩1,405 | ₩1,438 | +1.27% | 8.7만 |
|---|
| 2026.01.12 | ₩1,388 | ₩1,447 | ₩1,379 | ₩1,410 | +1.59% | 8만 |
|---|
| 2026.01.09 | ₩1,455 | ₩1,455 | ₩1,370 | ₩1,384 | -4.88% | 104.9만 |
|---|
| 2026.01.08 | ₩1,471 | ₩1,480 | ₩1,455 | ₩1,455 | -1.09% | 6.5만 |
|---|
| 2026.01.07 | ₩1,492 | ₩1,492 | ₩1,471 | ₩1,485 | -0.47% | 4.6만 |
|---|
| 2026.01.06 | ₩1,513 | ₩1,513 | ₩1,492 | ₩1,492 | -1.39% | 4.6만 |
|---|
| 2026.01.05 | ₩1,505 | ₩1,516 | ₩1,490 | ₩1,506 | +0.07% | 3.6만 |
|---|
| 2026.01.02 | ₩1,510 | ₩1,517 | ₩1,495 | ₩1,505 | -0.33% | 4.4만 |
|---|
| 2025.12.30 | ₩1,547 | ₩1,547 | ₩1,514 | ₩1,518 | -1.87% | 3.1만 |
|---|
| 2025.12.29 | ₩1,582 | ₩1,582 | ₩1,555 | ₩1,555 | -1.71% | 2.6만 |
|---|
| 2025.12.26 | ₩1,559 | ₩1,589 | ₩1,557 | ₩1,582 | +1.48% | 5.6만 |
|---|
| 2025.12.24 | ₩1,551 | ₩1,572 | ₩1,541 | ₩1,564 | +0.84% | 3.5만 |
|---|
| 2025.12.23 | ₩1,567 | ₩1,567 | ₩1,528 | ₩1,559 | -0.51% | 5.3만 |
|---|
| 2025.12.22 | ₩1,560 | ₩1,570 | ₩1,550 | ₩1,559 | -0.06% | 3.7만 |
|---|
| 2025.12.19 | ₩1,555 | ₩1,562 | ₩1,539 | ₩1,559 | +0.26% | 2.5만 |
|---|
| 2025.12.18 | ₩1,565 | ₩1,565 | ₩1,512 | ₩1,555 | -0.64% | 3.1만 |
|---|
| 2025.12.17 | ₩1,520 | ₩1,562 | ₩1,515 | ₩1,560 | +2.63% | 4.2만 |
|---|
| 2025.12.16 | ₩1,550 | ₩1,550 | ₩1,518 | ₩1,531 | -1.23% | 1.6만 |
|---|
| 2025.12.15 | ₩1,561 | ₩1,561 | ₩1,541 | ₩1,550 | -0.70% | 1.3만 |
|---|
| 2025.12.12 | ₩1,567 | ₩1,577 | ₩1,561 | ₩1,561 | -0.38% | 2.2만 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,573 | ₩1,531 | ₩1,567 | +1.62% | 2.2만 |
|---|
| 2025.12.10 | ₩1,524 | ₩1,564 | ₩1,520 | ₩1,544 | +1.31% | 3만 |
|---|
| 2025.12.09 | ₩1,512 | ₩1,550 | ₩1,504 | ₩1,532 | +1.32% | 4.7만 |
|---|
| 2025.12.08 | ₩1,520 | ₩1,522 | ₩1,493 | ₩1,512 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩1,500 | ₩1,515 | ₩1,480 | ₩1,512 | +0.80% | 8.9만 |
|---|
| 2025.12.04 | ₩1,550 | ₩1,550 | ₩1,497 | ₩1,500 | -3.23% | 4.1만 |
|---|
| 2025.12.03 | ₩1,522 | ₩1,571 | ₩1,520 | ₩1,542 | +1.31% | 3.9만 |
|---|
| 2025.12.02 | ₩1,533 | ₩1,533 | ₩1,509 | ₩1,510 | -1.50% | 2.7만 |
|---|
| 2025.12.01 | ₩1,560 | ₩1,577 | ₩1,521 | ₩1,521 | -2.50% | 8.5만 |
|---|
| 2025.11.28 | ₩1,533 | ₩1,561 | ₩1,532 | ₩1,548 | +0.98% | 3.9만 |
|---|
| 2025.11.27 | ₩1,540 | ₩1,567 | ₩1,526 | ₩1,533 | -0.45% | 2.2만 |
|---|
| 2025.11.26 | ₩1,526 | ₩1,553 | ₩1,511 | ₩1,540 | +0.92% | 3.1만 |
|---|
| 2025.11.25 | ₩1,510 | ₩1,571 | ₩1,481 | ₩1,526 | +1.06% | 4.6만 |
|---|
| 2025.11.24 | ₩1,500 | ₩1,532 | ₩1,465 | ₩1,505 | +0.33% | 7.7만 |
|---|
| 2025.11.21 | ₩1,523 | ₩1,523 | ₩1,478 | ₩1,500 | -1.51% | 2.9만 |
|---|
| 2025.11.20 | ₩1,488 | ₩1,540 | ₩1,488 | ₩1,515 | +1.81% | 1.5만 |
|---|
| 2025.11.19 | ₩1,527 | ₩1,533 | ₩1,475 | ₩1,492 | -2.29% | 7만 |
|---|
| 2025.11.18 | ₩1,570 | ₩1,570 | ₩1,504 | ₩1,525 | -2.87% | 6.8만 |
|---|
| 2025.11.17 | ₩1,530 | ₩1,580 | ₩1,485 | ₩1,570 | +2.61% | 8.5만 |
|---|
| 2025.11.14 | ₩1,553 | ₩1,579 | ₩1,527 | ₩1,530 | -1.48% | 3.9만 |
|---|
| 2025.11.13 | ₩1,568 | ₩1,600 | ₩1,544 | ₩1,553 | -0.96% | 3.8만 |
|---|
| 2025.11.12 | ₩1,555 | ₩1,570 | ₩1,514 | ₩1,568 | +0.84% | 5.3만 |
|---|
| 2025.11.11 | ₩1,572 | ₩1,580 | ₩1,470 | ₩1,570 | -0.13% | 5만 |
|---|
| 2025.11.10 | ₩1,523 | ₩1,578 | ₩1,520 | ₩1,572 | +3.22% | 9.9만 |
|---|
| 2025.11.07 | ₩1,547 | ₩1,560 | ₩1,491 | ₩1,523 | -1.55% | 4.4만 |
|---|
| 2025.11.06 | ₩1,511 | ₩1,548 | ₩1,497 | ₩1,545 | +2.25% | 7.4만 |
|---|
| 2025.11.05 | ₩1,520 | ₩1,528 | ₩1,460 | ₩1,526 | +0.39% | 14.6만 |
|---|
| 2025.11.04 | ₩1,561 | ₩1,595 | ₩1,528 | ₩1,530 | -1.99% | 15.3만 |
|---|
| 2025.11.03 | ₩1,634 | ₩1,634 | ₩1,552 | ₩1,576 | -3.55% | 29.5만 |
|---|
| 2025.10.31 | ₩1,639 | ₩1,639 | ₩1,596 | ₩1,635 | -0.24% | 6.7만 |
|---|
| 2025.10.30 | ₩1,656 | ₩1,671 | ₩1,622 | ₩1,623 | -1.99% | 9.4만 |
|---|
| 2025.10.29 | ₩1,687 | ₩1,698 | ₩1,646 | ₩1,660 | -1.60% | 15.8만 |
|---|
| 2025.10.28 | ₩1,691 | ₩1,737 | ₩1,654 | ₩1,687 | -0.24% | 17만 |
|---|
| 2025.10.27 | ₩1,700 | ₩1,742 | ₩1,677 | ₩1,691 | -0.53% | 10.8만 |
|---|
| 2025.10.24 | ₩1,722 | ₩1,742 | ₩1,696 | ₩1,700 | -1.28% | 12.8만 |
|---|
| 2025.10.23 | ₩1,670 | ₩1,769 | ₩1,655 | ₩1,719 | +2.93% | 30.4만 |
|---|
| 2025.10.22 | ₩1,651 | ₩1,688 | ₩1,651 | ₩1,670 | +1.15% | 11만 |
|---|
| 2025.10.21 | ₩1,674 | ₩1,700 | ₩1,651 | ₩1,651 | -1.37% | 14.9만 |
|---|
| 2025.10.20 | ₩1,689 | ₩1,689 | ₩1,645 | ₩1,674 | -0.89% | 19.4만 |
|---|
| 2025.10.17 | ₩1,635 | ₩1,801 | ₩1,616 | ₩1,689 | +3.30% | 143.9만 |
|---|
| 2025.10.16 | ₩1,640 | ₩1,640 | ₩1,605 | ₩1,635 | -0.30% | 10.9만 |
|---|
| 2025.10.15 | ₩1,600 | ₩1,630 | ₩1,587 | ₩1,600 | 0.00% | 6.8만 |
|---|
| 2025.10.14 | ₩1,616 | ₩1,631 | ₩1,585 | ₩1,603 | -0.80% | 12.6만 |
|---|
| 2025.10.13 | ₩1,600 | ₩1,628 | ₩1,594 | ₩1,616 | +1.00% | 7.9만 |
|---|
| 2025.10.10 | ₩1,690 | ₩1,690 | ₩1,594 | ₩1,600 | -5.33% | 19.2만 |
|---|