시장 데이터를 불러오는 중
전체 종목
DSR제강 과거 주가
069730.KS · KOSPI
주요 제품·사업: 와이어로프,각종 경강선,철선제품,PC강선,아연도 강연선 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069730.KS · KOSPI
주요 제품·사업: 와이어로프,각종 경강선,철선제품,PC강선,아연도 강연선 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,590 | ₩5,590 | ₩5,350 | ₩5,390 | -3.58% | 6.6천 |
| 2026.10.07 | ₩5,490 | ₩5,490 | ₩5,360 | ₩5,410 | -1.46% | 2.2만 |
| 2026.10.06 | ₩5,450 | ₩5,480 | ₩5,380 | ₩5,440 | -0.18% | 9.7천 |
| 2026.10.02 | ₩5,490 | ₩5,570 | ₩5,410 | ₩5,450 | -0.73% | 1.7만 |
| 2026.10.01 | ₩5,700 | ₩5,970 | ₩5,400 | ₩5,490 | -3.68% | 16.1만 |
| 2026.09.30 | ₩5,400 | ₩5,450 | ₩5,370 | ₩5,440 | +0.74% | 2.4만 |
| 2026.09.29 | ₩5,500 | ₩5,550 | ₩5,350 | ₩5,430 | -1.27% | 2.3만 |
| 2026.09.28 | ₩5,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,340 |
| ₩5,420 |
| +1.12% |
| 2.2만 |
| 2026.09.23 | ₩5,350 | ₩5,450 | ₩5,320 | ₩5,360 | +0.19% | 1.3만 |
|---|
| 2026.09.22 | ₩5,440 | ₩5,450 | ₩5,320 | ₩5,350 | -1.65% | 2.1만 |
|---|
| 2026.09.21 | ₩5,410 | ₩5,480 | ₩5,370 | ₩5,400 | -0.18% | 1.7만 |
|---|
| 2026.09.18 | ₩5,340 | ₩5,400 | ₩5,270 | ₩5,400 | +1.12% | 3만 |
|---|
| 2026.09.17 | ₩5,210 | ₩5,470 | ₩5,210 | ₩5,250 | +0.77% | 1만 |
|---|
| 2026.09.16 | ₩5,440 | ₩5,440 | ₩5,190 | ₩5,270 | -3.13% | 2만 |
|---|
| 2026.09.15 | ₩5,410 | ₩5,410 | ₩5,210 | ₩5,250 | -2.96% | 3.3만 |
|---|
| 2026.09.14 | ₩5,270 | ₩5,370 | ₩5,270 | ₩5,290 | +0.38% | 7.4천 |
|---|
| 2026.09.11 | ₩5,320 | ₩5,370 | ₩5,280 | ₩5,300 | -0.38% | 1만 |
|---|
| 2026.09.10 | ₩5,390 | ₩5,420 | ₩5,270 | ₩5,360 | -0.56% | 9.7천 |
|---|
| 2026.09.09 | ₩5,330 | ₩5,430 | ₩5,300 | ₩5,390 | +1.13% | 1.3만 |
|---|
| 2026.09.08 | ₩5,390 | ₩5,440 | ₩5,310 | ₩5,330 | -1.11% | 1.9만 |
|---|
| 2026.09.07 | ₩5,580 | ₩5,600 | ₩5,390 | ₩5,390 | -3.41% | 4만 |
|---|
| 2026.09.04 | ₩5,540 | ₩5,590 | ₩5,460 | ₩5,550 | +0.18% | 2.5만 |
|---|
| 2026.09.03 | ₩5,610 | ₩5,720 | ₩5,490 | ₩5,630 | +0.36% | 2.2만 |
|---|
| 2026.09.02 | ₩5,620 | ₩5,640 | ₩5,340 | ₩5,640 | +0.36% | 1.7만 |
|---|
| 2026.09.01 | ₩5,570 | ₩5,640 | ₩5,500 | ₩5,620 | +0.90% | 1.2만 |
|---|
| 2026.08.31 | ₩5,500 | ₩5,580 | ₩5,380 | ₩5,570 | +1.27% | 2만 |
|---|
| 2026.08.28 | ₩5,430 | ₩5,520 | ₩5,370 | ₩5,500 | +1.29% | 4.7만 |
|---|
| 2026.08.27 | ₩5,620 | ₩5,620 | ₩5,370 | ₩5,390 | -4.09% | 2.5만 |
|---|
| 2026.08.26 | ₩5,550 | ₩5,600 | ₩5,450 | ₩5,560 | +0.18% | 1.7만 |
|---|
| 2026.08.25 | ₩5,450 | ₩5,520 | ₩5,320 | ₩5,520 | +1.28% | 9.5천 |
|---|
| 2026.08.24 | ₩5,450 | ₩5,740 | ₩5,360 | ₩5,450 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩5,500 | ₩5,540 | ₩5,370 | ₩5,450 | -0.91% | 3만 |
|---|
| 2026.08.20 | ₩5,690 | ₩5,690 | ₩5,460 | ₩5,570 | -2.11% | 6.3만 |
|---|
| 2026.08.19 | ₩5,780 | ₩5,900 | ₩5,610 | ₩5,760 | -0.35% | 2.9만 |
|---|
| 2026.08.18 | ₩5,950 | ₩5,960 | ₩5,670 | ₩5,820 | -2.18% | 10.4만 |
|---|
| 2026.08.14 | ₩5,890 | ₩6,050 | ₩5,840 | ₩5,970 | +1.36% | 13.6만 |
|---|
| 2026.08.13 | ₩5,950 | ₩6,010 | ₩5,840 | ₩5,890 | -1.01% | 3.2만 |
|---|
| 2026.08.12 | ₩5,990 | ₩6,005 | ₩5,840 | ₩5,950 | -0.67% | 3.3만 |
|---|
| 2026.08.11 | ₩5,790 | ₩6,040 | ₩5,790 | ₩5,990 | +3.45% | 4.2만 |
|---|
| 2026.08.10 | ₩5,930 | ₩5,970 | ₩5,780 | ₩5,860 | -1.18% | 3.1만 |
|---|
| 2026.08.07 | ₩5,690 | ₩6,150 | ₩5,640 | ₩5,890 | +3.51% | 17.5만 |
|---|
| 2026.08.06 | ₩5,630 | ₩5,720 | ₩5,600 | ₩5,690 | +1.07% | 8.1천 |
|---|
| 2026.08.05 | ₩5,490 | ₩5,730 | ₩5,490 | ₩5,680 | +3.46% | 8만 |
|---|
| 2026.08.04 | ₩5,240 | ₩5,510 | ₩5,240 | ₩5,490 | +4.77% | 3.8만 |
|---|
| 2026.08.03 | ₩5,520 | ₩5,520 | ₩5,200 | ₩5,250 | -4.89% | 3만 |
|---|
| 2026.07.31 | ₩5,290 | ₩5,450 | ₩5,250 | ₩5,440 | +2.84% | 2.4만 |
|---|
| 2026.07.30 | ₩5,100 | ₩5,420 | ₩5,100 | ₩5,280 | +3.53% | 5.7만 |
|---|
| 2026.07.29 | ₩5,520 | ₩5,690 | ₩4,800 | ₩5,270 | -4.53% | 18만 |
|---|
| 2026.07.28 | ₩5,780 | ₩5,780 | ₩5,370 | ₩5,540 | -4.15% | 5.8만 |
|---|
| 2026.07.27 | ₩5,820 | ₩5,820 | ₩5,670 | ₩5,780 | -0.69% | 3.9만 |
|---|
| 2026.07.24 | ₩5,820 | ₩5,950 | ₩5,670 | ₩5,770 | -0.86% | 6.6만 |
|---|
| 2026.07.23 | ₩5,710 | ₩5,860 | ₩5,640 | ₩5,780 | +1.23% | 9.3만 |
|---|
| 2026.07.22 | ₩5,650 | ₩5,700 | ₩5,550 | ₩5,640 | -0.18% | 3만 |
|---|
| 2026.07.21 | ₩5,560 | ₩5,740 | ₩5,540 | ₩5,650 | +1.62% | 4.7만 |
|---|
| 2026.07.20 | ₩5,590 | ₩5,740 | ₩5,490 | ₩5,590 | 0.00% | 5.5만 |
|---|
| 2026.07.16 | ₩5,700 | ₩5,700 | ₩5,500 | ₩5,590 | -1.93% | 1.6만 |
|---|
| 2026.07.15 | ₩5,670 | ₩5,710 | ₩5,540 | ₩5,600 | -1.23% | 6.2만 |
|---|
| 2026.07.14 | ₩5,500 | ₩5,640 | ₩5,470 | ₩5,640 | +2.55% | 5.3만 |
|---|
| 2026.07.13 | ₩5,520 | ₩5,640 | ₩5,460 | ₩5,520 | 0.00% | 3.2만 |
|---|
| 2026.07.10 | ₩5,470 | ₩5,630 | ₩5,270 | ₩5,520 | +0.91% | 3.3만 |
|---|
| 2026.07.09 | ₩5,520 | ₩5,630 | ₩5,340 | ₩5,440 | -1.45% | 2.5만 |
|---|
| 2026.07.08 | ₩5,440 | ₩5,650 | ₩5,350 | ₩5,540 | +1.84% | 5.3만 |
|---|
| 2026.07.07 | ₩5,580 | ₩5,640 | ₩5,400 | ₩5,460 | -2.15% | 4만 |
|---|
| 2026.07.06 | ₩5,700 | ₩5,800 | ₩5,470 | ₩5,600 | -1.75% | 7.2만 |
|---|
| 2026.07.03 | ₩5,450 | ₩5,650 | ₩5,420 | ₩5,600 | +2.75% | 5만 |
|---|
| 2026.07.02 | ₩5,550 | ₩5,610 | ₩5,370 | ₩5,540 | -0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩5,550 | ₩5,610 | ₩5,330 | ₩5,570 | +0.36% | 8.1만 |
|---|
| 2026.06.30 | ₩5,350 | ₩5,750 | ₩5,180 | ₩5,610 | +4.86% | 24.7만 |
|---|
| 2026.06.29 | ₩5,100 | ₩5,370 | ₩5,030 | ₩5,220 | +2.35% | 17.2만 |
|---|
| 2026.06.26 | ₩4,980 | ₩5,090 | ₩4,850 | ₩5,040 | +1.20% | 4.1만 |
|---|
| 2026.06.25 | ₩5,030 | ₩5,180 | ₩4,940 | ₩5,000 | -0.60% | 7.2만 |
|---|
| 2026.06.24 | ₩4,900 | ₩5,340 | ₩4,760 | ₩5,050 | +3.06% | 20.2만 |
|---|
| 2026.06.23 | ₩5,100 | ₩5,470 | ₩4,860 | ₩4,890 | -4.12% | 17.2만 |
|---|
| 2026.06.22 | ₩5,110 | ₩5,110 | ₩4,990 | ₩5,030 | -1.57% | 1.4만 |
|---|
| 2026.06.19 | ₩5,190 | ₩5,190 | ₩4,935 | ₩5,030 | -3.08% | 3.8만 |
|---|
| 2026.06.18 | ₩5,230 | ₩5,240 | ₩5,110 | ₩5,230 | 0.00% | 2.1만 |
|---|
| 2026.06.17 | ₩5,300 | ₩5,420 | ₩5,220 | ₩5,230 | -1.32% | 4.3만 |
|---|
| 2026.06.16 | ₩5,290 | ₩5,370 | ₩5,260 | ₩5,300 | +0.19% | 5.3만 |
|---|
| 2026.06.15 | ₩5,290 | ₩5,350 | ₩5,220 | ₩5,290 | 0.00% | 2.5만 |
|---|
| 2026.06.12 | ₩5,180 | ₩5,330 | ₩5,180 | ₩5,290 | +2.12% | 3.4만 |
|---|
| 2026.06.11 | ₩5,080 | ₩5,170 | ₩5,060 | ₩5,170 | +1.77% | 2.4만 |
|---|
| 2026.06.10 | ₩5,210 | ₩5,210 | ₩5,060 | ₩5,080 | -2.50% | 1.6만 |
|---|
| 2026.06.09 | ₩4,995 | ₩5,330 | ₩4,950 | ₩5,210 | +4.30% | 7.7만 |
|---|
| 2026.06.08 | ₩5,020 | ₩5,020 | ₩4,875 | ₩4,990 | -0.60% | 4.6만 |
|---|
| 2026.06.05 | ₩4,980 | ₩5,110 | ₩4,920 | ₩5,110 | +2.61% | 3.5만 |
|---|
| 2026.06.04 | ₩5,140 | ₩5,200 | ₩4,980 | ₩5,010 | -2.53% | 4.5만 |
|---|
| 2026.06.02 | ₩5,040 | ₩5,140 | ₩4,850 | ₩5,140 | +1.98% | 6.5만 |
|---|
| 2026.06.01 | ₩5,100 | ₩5,130 | ₩4,925 | ₩5,040 | -1.18% | 7.1만 |
|---|
| 2026.05.29 | ₩5,260 | ₩5,380 | ₩5,120 | ₩5,130 | -2.47% | 4.1만 |
|---|
| 2026.05.28 | ₩5,450 | ₩5,450 | ₩5,100 | ₩5,230 | -4.04% | 3.5만 |
|---|
| 2026.05.27 | ₩5,390 | ₩5,390 | ₩5,220 | ₩5,300 | -1.67% | 5.8만 |
|---|
| 2026.05.26 | ₩5,650 | ₩5,730 | ₩5,350 | ₩5,380 | -4.78% | 6.1만 |
|---|
| 2026.05.22 | ₩5,380 | ₩5,600 | ₩5,380 | ₩5,600 | +4.09% | 7.2만 |
|---|
| 2026.05.21 | ₩5,310 | ₩5,380 | ₩5,310 | ₩5,370 | +1.13% | 3.3만 |
|---|
| 2026.05.20 | ₩5,390 | ₩5,400 | ₩5,270 | ₩5,310 | -1.48% | 3.3만 |
|---|
| 2026.05.19 | ₩5,330 | ₩5,440 | ₩5,250 | ₩5,380 | +0.94% | 6만 |
|---|
| 2026.05.18 | ₩5,180 | ₩5,550 | ₩5,100 | ₩5,320 | +2.70% | 16.3만 |
|---|
| 2026.05.15 | ₩5,180 | ₩5,250 | ₩5,020 | ₩5,180 | 0.00% | 4.4만 |
|---|
| 2026.05.14 | ₩5,050 | ₩5,260 | ₩5,050 | ₩5,180 | +2.57% | 4.7만 |
|---|
| 2026.05.13 | ₩5,090 | ₩5,140 | ₩5,000 | ₩5,050 | -0.79% | 6.9만 |
|---|
| 2026.05.12 | ₩5,250 | ₩5,250 | ₩5,060 | ₩5,140 | -2.10% | 8.1만 |
|---|
| 2026.05.11 | ₩5,630 | ₩5,630 | ₩5,140 | ₩5,160 | -8.35% | 12.7만 |
|---|
| 2026.05.08 | ₩5,600 | ₩5,670 | ₩5,430 | ₩5,500 | -1.79% | 4.8만 |
|---|
| 2026.05.07 | ₩5,600 | ₩5,850 | ₩5,500 | ₩5,600 | 0.00% | 12.7만 |
|---|
| 2026.05.06 | ₩5,850 | ₩5,880 | ₩5,570 | ₩5,600 | -4.27% | 14.8만 |
|---|
| 2026.05.04 | ₩5,640 | ₩5,810 | ₩5,640 | ₩5,730 | +1.60% | 6.2만 |
|---|
| 2026.04.30 | ₩5,720 | ₩5,760 | ₩5,620 | ₩5,640 | -1.40% | 4.1만 |
|---|
| 2026.04.29 | ₩5,720 | ₩5,750 | ₩5,590 | ₩5,720 | 0.00% | 6만 |
|---|
| 2026.04.28 | ₩5,700 | ₩5,810 | ₩5,580 | ₩5,680 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩5,720 | ₩5,800 | ₩5,610 | ₩5,700 | -0.35% | 6.9만 |
|---|
| 2026.04.24 | ₩5,360 | ₩5,700 | ₩5,360 | ₩5,660 | +5.60% | 5.6만 |
|---|
| 2026.04.23 | ₩5,450 | ₩5,460 | ₩5,340 | ₩5,410 | -0.73% | 4만 |
|---|
| 2026.04.22 | ₩5,470 | ₩5,490 | ₩5,360 | ₩5,450 | -0.37% | 2.5만 |
|---|
| 2026.04.21 | ₩5,600 | ₩5,740 | ₩5,430 | ₩5,450 | -2.68% | 6.5만 |
|---|
| 2026.04.20 | ₩5,530 | ₩5,540 | ₩5,410 | ₩5,530 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩5,630 | ₩5,650 | ₩5,410 | ₩5,520 | -1.95% | 6만 |
|---|
| 2026.04.16 | ₩5,580 | ₩5,630 | ₩5,500 | ₩5,630 | +0.90% | 6.8만 |
|---|
| 2026.04.15 | ₩5,500 | ₩5,550 | ₩5,410 | ₩5,530 | +0.55% | 6.6만 |
|---|
| 2026.04.14 | ₩5,360 | ₩5,550 | ₩5,360 | ₩5,430 | +1.31% | 11.3만 |
|---|
| 2026.04.13 | ₩5,300 | ₩5,390 | ₩5,230 | ₩5,310 | +0.19% | 7.2만 |
|---|
| 2026.04.10 | ₩5,190 | ₩5,480 | ₩5,100 | ₩5,300 | +2.12% | 14.4만 |
|---|
| 2026.04.09 | ₩5,210 | ₩5,290 | ₩5,080 | ₩5,210 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩5,340 | ₩5,350 | ₩5,100 | ₩5,210 | -2.43% | 7.9만 |
|---|
| 2026.04.07 | ₩5,250 | ₩5,350 | ₩5,130 | ₩5,330 | +1.52% | 8.1만 |
|---|
| 2026.04.06 | ₩4,985 | ₩5,280 | ₩4,960 | ₩5,230 | +4.91% | 16.9만 |
|---|
| 2026.04.03 | ₩4,720 | ₩5,000 | ₩4,720 | ₩4,985 | +5.61% | 7.7만 |
|---|
| 2026.04.02 | ₩4,725 | ₩4,865 | ₩4,675 | ₩4,700 | -0.53% | 12.7만 |
|---|
| 2026.04.01 | ₩4,870 | ₩4,930 | ₩4,825 | ₩4,865 | -0.10% | 15.5만 |
|---|
| 2026.03.31 | ₩4,935 | ₩4,940 | ₩4,825 | ₩4,880 | -1.11% | 2.9만 |
|---|
| 2026.03.30 | ₩4,775 | ₩4,940 | ₩4,605 | ₩4,935 | +3.35% | 5.6만 |
|---|
| 2026.03.27 | ₩4,790 | ₩4,845 | ₩4,695 | ₩4,780 | -0.21% | 5.2만 |
|---|
| 2026.03.26 | ₩4,955 | ₩4,955 | ₩4,790 | ₩4,820 | -2.72% | 2.4만 |
|---|
| 2026.03.25 | ₩4,825 | ₩4,955 | ₩4,825 | ₩4,955 | +2.69% | 3만 |
|---|
| 2026.03.24 | ₩4,755 | ₩4,880 | ₩4,670 | ₩4,860 | +2.21% | 3.7만 |
|---|
| 2026.03.23 | ₩4,885 | ₩4,885 | ₩4,680 | ₩4,700 | -3.79% | 5.3만 |
|---|
| 2026.03.20 | ₩4,800 | ₩4,910 | ₩4,605 | ₩4,890 | +1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩4,800 | ₩4,850 | ₩4,740 | ₩4,800 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩4,900 | ₩4,910 | ₩4,775 | ₩4,840 | -1.22% | 5.9만 |
|---|
| 2026.03.17 | ₩4,870 | ₩4,960 | ₩4,825 | ₩4,895 | +0.51% | 7.4만 |
|---|
| 2026.03.16 | ₩4,860 | ₩4,950 | ₩4,800 | ₩4,825 | -0.72% | 4.7만 |
|---|
| 2026.03.13 | ₩4,800 | ₩4,945 | ₩4,705 | ₩4,850 | +1.04% | 4.1만 |
|---|
| 2026.03.12 | ₩4,760 | ₩4,950 | ₩4,755 | ₩4,785 | +0.53% | 9.8만 |
|---|
| 2026.03.11 | ₩4,825 | ₩4,895 | ₩4,705 | ₩4,760 | -1.35% | 11만 |
|---|
| 2026.03.10 | ₩4,480 | ₩4,895 | ₩4,480 | ₩4,800 | +7.14% | 24.5만 |
|---|
| 2026.03.09 | ₩4,435 | ₩4,480 | ₩4,320 | ₩4,405 | -0.68% | 6.1만 |
|---|
| 2026.03.06 | ₩4,495 | ₩4,560 | ₩4,375 | ₩4,440 | -1.22% | 6.7만 |
|---|
| 2026.03.05 | ₩4,230 | ₩4,475 | ₩4,170 | ₩4,450 | +5.20% | 24.3만 |
|---|
| 2026.03.04 | ₩4,190 | ₩4,190 | ₩3,870 | ₩3,910 | -6.68% | 14.6만 |
|---|
| 2026.03.03 | ₩4,295 | ₩4,295 | ₩4,205 | ₩4,230 | -1.51% | 7.9만 |
|---|
| 2026.02.27 | ₩4,275 | ₩4,360 | ₩4,190 | ₩4,295 | +0.47% | 4.4만 |
|---|
| 2026.02.26 | ₩4,450 | ₩4,450 | ₩4,280 | ₩4,285 | -3.71% | 6.4만 |
|---|
| 2026.02.25 | ₩4,460 | ₩4,460 | ₩4,380 | ₩4,450 | -0.22% | 4.1만 |
|---|
| 2026.02.24 | ₩4,445 | ₩4,450 | ₩4,360 | ₩4,450 | +0.11% | 6.5만 |
|---|
| 2026.02.23 | ₩4,380 | ₩4,455 | ₩4,370 | ₩4,450 | +1.60% | 6.4만 |
|---|
| 2026.02.20 | ₩4,350 | ₩4,375 | ₩4,290 | ₩4,365 | +0.34% | 7.7만 |
|---|
| 2026.02.19 | ₩4,220 | ₩4,360 | ₩4,210 | ₩4,350 | +3.08% | 6.7만 |
|---|
| 2026.02.13 | ₩4,190 | ₩4,240 | ₩4,130 | ₩4,230 | +0.95% | 4.2만 |
|---|
| 2026.02.12 | ₩4,235 | ₩4,300 | ₩4,205 | ₩4,230 | -0.12% | 4만 |
|---|
| 2026.02.11 | ₩4,165 | ₩4,295 | ₩4,155 | ₩4,270 | +2.52% | 6.4만 |
|---|
| 2026.02.10 | ₩4,040 | ₩4,210 | ₩4,025 | ₩4,160 | +2.97% | 7.2만 |
|---|
| 2026.02.09 | ₩4,020 | ₩4,190 | ₩3,980 | ₩4,020 | 0.00% | 13.3만 |
|---|
| 2026.02.06 | ₩3,955 | ₩3,985 | ₩3,800 | ₩3,950 | -0.13% | 4.2만 |
|---|
| 2026.02.05 | ₩3,975 | ₩4,000 | ₩3,960 | ₩3,985 | +0.25% | 2.3만 |
|---|
| 2026.02.04 | ₩3,845 | ₩4,000 | ₩3,820 | ₩3,990 | +3.77% | 5.5만 |
|---|
| 2026.02.03 | ₩3,745 | ₩3,845 | ₩3,745 | ₩3,845 | +2.67% | 3.9만 |
|---|
| 2026.02.02 | ₩3,810 | ₩3,810 | ₩3,715 | ₩3,760 | -1.31% | 4.2만 |
|---|
| 2026.01.30 | ₩3,810 | ₩3,810 | ₩3,735 | ₩3,810 | 0.00% | 4.5만 |
|---|
| 2026.01.29 | ₩3,790 | ₩3,830 | ₩3,770 | ₩3,825 | +0.92% | 3.3만 |
|---|
| 2026.01.28 | ₩3,820 | ₩3,885 | ₩3,790 | ₩3,790 | -0.79% | 2.9만 |
|---|
| 2026.01.27 | ₩3,885 | ₩3,885 | ₩3,800 | ₩3,805 | -2.06% | 4.2만 |
|---|
| 2026.01.26 | ₩3,870 | ₩3,905 | ₩3,825 | ₩3,885 | +0.39% | 5.3만 |
|---|
| 2026.01.23 | ₩3,840 | ₩3,880 | ₩3,760 | ₩3,870 | +0.78% | 3.7만 |
|---|
| 2026.01.22 | ₩3,780 | ₩3,860 | ₩3,780 | ₩3,845 | +1.72% | 2.7만 |
|---|
| 2026.01.21 | ₩3,875 | ₩3,875 | ₩3,760 | ₩3,805 | -1.81% | 4.6만 |
|---|
| 2026.01.20 | ₩3,840 | ₩3,900 | ₩3,770 | ₩3,865 | +0.65% | 8만 |
|---|
| 2026.01.19 | ₩3,670 | ₩3,865 | ₩3,670 | ₩3,840 | +4.63% | 6.7만 |
|---|
| 2026.01.16 | ₩3,690 | ₩3,745 | ₩3,640 | ₩3,680 | -0.27% | 7만 |
|---|
| 2026.01.15 | ₩3,700 | ₩3,725 | ₩3,640 | ₩3,690 | -0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩3,750 | ₩3,750 | ₩3,700 | ₩3,705 | -1.20% | 1.6만 |
|---|
| 2026.01.13 | ₩3,715 | ₩3,720 | ₩3,655 | ₩3,700 | -0.40% | 2만 |
|---|
| 2026.01.12 | ₩3,705 | ₩3,770 | ₩3,685 | ₩3,715 | +0.27% | 8.1천 |
|---|
| 2026.01.09 | ₩3,665 | ₩3,750 | ₩3,665 | ₩3,705 | +1.09% | 1.1만 |
|---|
| 2026.01.08 | ₩3,715 | ₩3,730 | ₩3,665 | ₩3,665 | -1.35% | 1만 |
|---|
| 2026.01.07 | ₩3,780 | ₩3,780 | ₩3,700 | ₩3,715 | -1.72% | 2.1만 |
|---|
| 2026.01.06 | ₩3,765 | ₩3,790 | ₩3,690 | ₩3,780 | +0.40% | 3.5만 |
|---|
| 2026.01.05 | ₩3,760 | ₩3,785 | ₩3,730 | ₩3,765 | +0.13% | 2.1만 |
|---|
| 2026.01.02 | ₩3,840 | ₩3,845 | ₩3,765 | ₩3,765 | -1.95% | 3.1만 |
|---|
| 2025.12.30 | ₩3,825 | ₩3,850 | ₩3,810 | ₩3,840 | +0.39% | 8.3천 |
|---|
| 2025.12.29 | ₩3,940 | ₩3,940 | ₩3,800 | ₩3,815 | -3.17% | 2.3만 |
|---|
| 2025.12.26 | ₩3,910 | ₩3,975 | ₩3,910 | ₩3,940 | +0.77% | 4만 |
|---|
| 2025.12.24 | ₩3,940 | ₩4,000 | ₩3,890 | ₩3,910 | -0.76% | 2.7만 |
|---|
| 2025.12.23 | ₩3,935 | ₩4,020 | ₩3,920 | ₩3,935 | 0.00% | 2.6만 |
|---|
| 2025.12.22 | ₩3,890 | ₩3,970 | ₩3,890 | ₩3,945 | +1.41% | 2.8만 |
|---|
| 2025.12.19 | ₩3,890 | ₩3,910 | ₩3,800 | ₩3,890 | 0.00% | 2.5만 |
|---|
| 2025.12.18 | ₩3,885 | ₩3,905 | ₩3,860 | ₩3,890 | +0.13% | 1.1만 |
|---|
| 2025.12.17 | ₩3,900 | ₩3,990 | ₩3,860 | ₩3,900 | 0.00% | 4.5만 |
|---|
| 2025.12.16 | ₩3,940 | ₩3,955 | ₩3,830 | ₩3,895 | -1.14% | 4.8만 |
|---|
| 2025.12.15 | ₩3,845 | ₩4,250 | ₩3,840 | ₩3,925 | +2.08% | 39.4만 |
|---|
| 2025.12.12 | ₩3,830 | ₩3,850 | ₩3,800 | ₩3,845 | +0.39% | 1.9만 |
|---|
| 2025.12.11 | ₩3,825 | ₩3,860 | ₩3,770 | ₩3,830 | +0.13% | 3.7만 |
|---|
| 2025.12.10 | ₩3,875 | ₩3,875 | ₩3,760 | ₩3,820 | -1.42% | 2.4만 |
|---|
| 2025.12.09 | ₩3,835 | ₩3,860 | ₩3,775 | ₩3,795 | -1.04% | 2.5만 |
|---|
| 2025.12.08 | ₩3,840 | ₩3,850 | ₩3,790 | ₩3,835 | -0.13% | 2.2만 |
|---|
| 2025.12.05 | ₩3,695 | ₩3,830 | ₩3,635 | ₩3,830 | +3.65% | 4.3만 |
|---|
| 2025.12.04 | ₩3,710 | ₩3,735 | ₩3,690 | ₩3,725 | +0.40% | 1.2만 |
|---|
| 2025.12.03 | ₩3,635 | ₩3,715 | ₩3,635 | ₩3,710 | +2.06% | 1.3만 |
|---|
| 2025.12.02 | ₩3,610 | ₩3,700 | ₩3,555 | ₩3,655 | +1.25% | 2.4만 |
|---|
| 2025.12.01 | ₩3,585 | ₩3,665 | ₩3,420 | ₩3,645 | +1.67% | 2.6만 |
|---|
| 2025.11.28 | ₩3,600 | ₩3,675 | ₩3,505 | ₩3,590 | -0.28% | 8.2만 |
|---|
| 2025.11.27 | ₩3,470 | ₩3,625 | ₩3,470 | ₩3,600 | +3.75% | 5.3만 |
|---|
| 2025.11.26 | ₩3,455 | ₩3,530 | ₩3,455 | ₩3,500 | +1.30% | 2.9만 |
|---|
| 2025.11.25 | ₩3,405 | ₩3,505 | ₩3,405 | ₩3,450 | +1.32% | 3.9만 |
|---|
| 2025.11.24 | ₩3,480 | ₩3,525 | ₩3,385 | ₩3,405 | -2.16% | 3.4만 |
|---|
| 2025.11.21 | ₩3,465 | ₩3,525 | ₩3,420 | ₩3,480 | +0.43% | 3.7만 |
|---|
| 2025.11.20 | ₩3,470 | ₩3,535 | ₩3,395 | ₩3,480 | +0.29% | 6.6만 |
|---|
| 2025.11.19 | ₩3,340 | ₩3,565 | ₩3,330 | ₩3,455 | +3.44% | 9.1만 |
|---|
| 2025.11.18 | ₩3,460 | ₩3,510 | ₩3,325 | ₩3,325 | -3.90% | 11.1만 |
|---|
| 2025.11.17 | ₩3,625 | ₩3,625 | ₩3,470 | ₩3,470 | -4.28% | 12.7만 |
|---|
| 2025.11.14 | ₩3,675 | ₩3,675 | ₩3,625 | ₩3,625 | -1.36% | 1.2만 |
|---|
| 2025.11.13 | ₩3,630 | ₩3,675 | ₩3,600 | ₩3,675 | +1.24% | 1.4만 |
|---|
| 2025.11.12 | ₩3,570 | ₩3,630 | ₩3,570 | ₩3,615 | +1.26% | 1.9만 |
|---|
| 2025.11.11 | ₩3,550 | ₩3,615 | ₩3,550 | ₩3,570 | +0.56% | 8.7천 |
|---|
| 2025.11.10 | ₩3,500 | ₩3,595 | ₩3,475 | ₩3,550 | +1.43% | 7.6천 |
|---|
| 2025.11.07 | ₩3,515 | ₩3,535 | ₩3,455 | ₩3,505 | -0.28% | 1.5만 |
|---|
| 2025.11.06 | ₩3,515 | ₩3,545 | ₩3,465 | ₩3,510 | -0.14% | 5만 |
|---|
| 2025.11.05 | ₩3,620 | ₩3,625 | ₩3,495 | ₩3,510 | -3.04% | 7.7만 |
|---|
| 2025.11.04 | ₩3,635 | ₩3,665 | ₩3,610 | ₩3,625 | -0.28% | 1.9만 |
|---|
| 2025.11.03 | ₩3,755 | ₩3,770 | ₩3,630 | ₩3,630 | -3.33% | 5.4만 |
|---|
| 2025.10.31 | ₩3,715 | ₩3,755 | ₩3,685 | ₩3,750 | +0.94% | 2.9만 |
|---|
| 2025.10.30 | ₩3,755 | ₩3,765 | ₩3,710 | ₩3,715 | -1.07% | 1.4만 |
|---|
| 2025.10.29 | ₩3,720 | ₩3,760 | ₩3,690 | ₩3,750 | +0.81% | 1.4만 |
|---|
| 2025.10.28 | ₩3,725 | ₩3,755 | ₩3,715 | ₩3,720 | -0.13% | 3.9만 |
|---|
| 2025.10.27 | ₩3,800 | ₩3,800 | ₩3,710 | ₩3,755 | -1.18% | 1.3만 |
|---|
| 2025.10.24 | ₩3,670 | ₩3,750 | ₩3,670 | ₩3,730 | +1.63% | 1.6만 |
|---|
| 2025.10.23 | ₩3,735 | ₩3,740 | ₩3,685 | ₩3,695 | -1.07% | 1.9만 |
|---|
| 2025.10.22 | ₩3,710 | ₩3,740 | ₩3,685 | ₩3,735 | +0.67% | 9.8천 |
|---|
| 2025.10.21 | ₩3,660 | ₩3,725 | ₩3,660 | ₩3,715 | +1.50% | 1.9만 |
|---|
| 2025.10.20 | ₩3,700 | ₩3,705 | ₩3,665 | ₩3,695 | -0.14% | 3.3만 |
|---|
| 2025.10.17 | ₩3,700 | ₩3,725 | ₩3,680 | ₩3,705 | +0.14% | 1.7만 |
|---|
| 2025.10.16 | ₩3,720 | ₩3,750 | ₩3,710 | ₩3,725 | +0.13% | 1만 |
|---|
| 2025.10.15 | ₩3,715 | ₩3,770 | ₩3,695 | ₩3,735 | +0.54% | 7.3천 |
|---|
| 2025.10.14 | ₩3,715 | ₩3,745 | ₩3,680 | ₩3,730 | +0.40% | 1.3만 |
|---|
| 2025.10.13 | ₩3,760 | ₩3,790 | ₩3,695 | ₩3,715 | -1.20% | 2.1만 |
|---|
| 2025.10.10 | ₩3,760 | ₩3,830 | ₩3,745 | ₩3,775 | +0.40% | 1.6만 |
|---|