시장 데이터를 불러오는 중
전체 종목
하이스틸 과거 주가
071090.KS · KOSPI
주요 제품·사업: 강관 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
071090.KS · KOSPI
주요 제품·사업: 강관 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,455 | ₩3,460 | ₩3,360 | ₩3,400 | -1.59% | 20.2만 |
| 2026.10.07 | ₩3,485 | ₩3,565 | ₩3,450 | ₩3,455 | -0.86% | 39.6만 |
| 2026.10.06 | ₩3,485 | ₩3,675 | ₩3,465 | ₩3,510 | +0.72% | 107.1만 |
| 2026.10.02 | ₩3,550 | ₩3,610 | ₩3,410 | ₩3,445 | -2.96% | 81.1만 |
| 2026.10.01 | ₩4,100 | ₩4,270 | ₩3,500 | ₩3,625 | -11.59% | 360.7만 |
| 2026.09.30 | ₩3,600 | ₩3,995 | ₩3,450 | ₩3,920 | +8.89% | 1014.1만 |
| 2026.09.29 | ₩3,380 | ₩3,395 | ₩3,250 | ₩3,295 | -2.51% | 22.1만 |
| 2026.09.28 | ₩3,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,470 |
| ₩3,325 |
| ₩3,410 |
| +0.89% |
| 43만 |
| 2026.09.23 | ₩3,450 | ₩3,455 | ₩3,345 | ₩3,410 | -1.16% | 61.6만 |
|---|
| 2026.09.22 | ₩3,235 | ₩3,785 | ₩3,225 | ₩3,530 | +9.12% | 638.3만 |
|---|
| 2026.09.21 | ₩3,230 | ₩3,690 | ₩3,160 | ₩3,270 | +1.24% | 454.9만 |
|---|
| 2026.09.18 | ₩3,205 | ₩3,270 | ₩3,195 | ₩3,230 | +0.78% | 15.1만 |
|---|
| 2026.09.17 | ₩3,150 | ₩3,200 | ₩3,120 | ₩3,160 | +0.32% | 14.4만 |
|---|
| 2026.09.16 | ₩3,200 | ₩3,205 | ₩3,115 | ₩3,140 | -1.88% | 14.7만 |
|---|
| 2026.09.15 | ₩3,145 | ₩3,260 | ₩3,145 | ₩3,195 | +1.59% | 18.6만 |
|---|
| 2026.09.14 | ₩3,260 | ₩3,335 | ₩3,175 | ₩3,225 | -1.07% | 32.5만 |
|---|
| 2026.09.11 | ₩3,280 | ₩3,375 | ₩3,220 | ₩3,265 | -0.46% | 48.8만 |
|---|
| 2026.09.10 | ₩3,350 | ₩3,680 | ₩3,260 | ₩3,340 | -0.30% | 339.7만 |
|---|
| 2026.09.09 | ₩3,215 | ₩3,400 | ₩3,140 | ₩3,260 | +1.40% | 87만 |
|---|
| 2026.09.08 | ₩3,195 | ₩3,310 | ₩3,130 | ₩3,165 | -0.94% | 54.9만 |
|---|
| 2026.09.07 | ₩3,125 | ₩3,270 | ₩3,105 | ₩3,155 | +0.96% | 51.2만 |
|---|
| 2026.09.04 | ₩3,090 | ₩3,275 | ₩3,070 | ₩3,125 | +1.13% | 105.4만 |
|---|
| 2026.09.03 | ₩3,345 | ₩3,640 | ₩3,075 | ₩3,090 | -7.62% | 330.2만 |
|---|
| 2026.09.02 | ₩3,115 | ₩3,130 | ₩3,020 | ₩3,060 | -1.77% | 4.6만 |
|---|
| 2026.09.01 | ₩3,065 | ₩3,115 | ₩3,005 | ₩3,070 | +0.16% | 3.5만 |
|---|
| 2026.08.31 | ₩3,120 | ₩3,120 | ₩3,020 | ₩3,070 | -1.60% | 5.1만 |
|---|
| 2026.08.28 | ₩3,100 | ₩3,145 | ₩3,070 | ₩3,125 | +0.81% | 5.8만 |
|---|
| 2026.08.27 | ₩3,105 | ₩3,190 | ₩3,085 | ₩3,100 | -0.16% | 11.5만 |
|---|
| 2026.08.26 | ₩3,045 | ₩3,155 | ₩3,045 | ₩3,100 | +1.81% | 7.6만 |
|---|
| 2026.08.25 | ₩3,045 | ₩3,090 | ₩2,910 | ₩3,070 | +0.82% | 7.4만 |
|---|
| 2026.08.24 | ₩2,980 | ₩3,035 | ₩2,930 | ₩3,015 | +1.17% | 5.8만 |
|---|
| 2026.08.21 | ₩3,000 | ₩3,005 | ₩2,905 | ₩2,980 | -0.67% | 11.1만 |
|---|
| 2026.08.20 | ₩2,990 | ₩3,075 | ₩2,950 | ₩3,020 | +1.00% | 13.8만 |
|---|
| 2026.08.19 | ₩2,970 | ₩3,025 | ₩2,915 | ₩2,960 | -0.34% | 7.6만 |
|---|
| 2026.08.18 | ₩3,145 | ₩3,170 | ₩3,000 | ₩3,025 | -3.82% | 13만 |
|---|
| 2026.08.14 | ₩3,135 | ₩3,200 | ₩3,110 | ₩3,145 | +0.32% | 7.6만 |
|---|
| 2026.08.13 | ₩3,175 | ₩3,195 | ₩3,115 | ₩3,120 | -1.73% | 14.2만 |
|---|
| 2026.08.12 | ₩3,160 | ₩3,220 | ₩3,110 | ₩3,150 | -0.32% | 12.5만 |
|---|
| 2026.08.11 | ₩3,145 | ₩3,235 | ₩3,120 | ₩3,150 | +0.16% | 22.5만 |
|---|
| 2026.08.10 | ₩2,985 | ₩3,220 | ₩2,985 | ₩3,145 | +5.36% | 47만 |
|---|
| 2026.08.07 | ₩3,040 | ₩3,350 | ₩2,940 | ₩3,015 | -0.82% | 312.9만 |
|---|
| 2026.08.06 | ₩3,090 | ₩3,110 | ₩3,020 | ₩3,040 | -1.62% | 5.1만 |
|---|
| 2026.08.05 | ₩2,950 | ₩3,110 | ₩2,950 | ₩3,090 | +4.75% | 13.2만 |
|---|
| 2026.08.04 | ₩2,825 | ₩2,950 | ₩2,825 | ₩2,945 | +4.25% | 7.1만 |
|---|
| 2026.08.03 | ₩2,785 | ₩2,920 | ₩2,770 | ₩2,820 | +1.26% | 6.2만 |
|---|
| 2026.07.31 | ₩2,680 | ₩2,810 | ₩2,650 | ₩2,810 | +4.85% | 4.2만 |
|---|
| 2026.07.30 | ₩2,355 | ₩2,785 | ₩2,355 | ₩2,620 | +11.25% | 9만 |
|---|
| 2026.07.29 | ₩2,775 | ₩2,835 | ₩2,500 | ₩2,610 | -5.95% | 27.5만 |
|---|
| 2026.07.28 | ₩2,900 | ₩2,930 | ₩2,770 | ₩2,800 | -3.45% | 12.2만 |
|---|
| 2026.07.27 | ₩3,025 | ₩3,025 | ₩2,920 | ₩2,925 | -3.31% | 6.3만 |
|---|
| 2026.07.24 | ₩3,005 | ₩3,085 | ₩2,910 | ₩2,940 | -2.16% | 6.8만 |
|---|
| 2026.07.23 | ₩2,865 | ₩3,060 | ₩2,865 | ₩3,030 | +5.76% | 13.1만 |
|---|
| 2026.07.22 | ₩2,890 | ₩2,970 | ₩2,840 | ₩2,850 | -1.38% | 6.6만 |
|---|
| 2026.07.21 | ₩2,815 | ₩2,980 | ₩2,805 | ₩2,855 | +1.42% | 13.3만 |
|---|
| 2026.07.20 | ₩2,970 | ₩3,020 | ₩2,865 | ₩2,890 | -2.69% | 13만 |
|---|
| 2026.07.16 | ₩3,025 | ₩3,080 | ₩2,925 | ₩2,990 | -1.16% | 8만 |
|---|
| 2026.07.15 | ₩2,920 | ₩3,060 | ₩2,895 | ₩3,025 | +3.60% | 15.3만 |
|---|
| 2026.07.14 | ₩2,880 | ₩2,940 | ₩2,805 | ₩2,865 | -0.52% | 12.2만 |
|---|
| 2026.07.13 | ₩3,005 | ₩3,080 | ₩2,885 | ₩2,900 | -3.49% | 17만 |
|---|
| 2026.07.10 | ₩2,910 | ₩3,050 | ₩2,910 | ₩3,030 | +4.12% | 13.6만 |
|---|
| 2026.07.09 | ₩2,855 | ₩2,970 | ₩2,825 | ₩2,910 | +1.93% | 15.5만 |
|---|
| 2026.07.08 | ₩3,045 | ₩3,055 | ₩2,800 | ₩2,870 | -5.75% | 16.1만 |
|---|
| 2026.07.07 | ₩2,990 | ₩3,085 | ₩2,990 | ₩3,045 | +1.84% | 15.3만 |
|---|
| 2026.07.06 | ₩3,045 | ₩3,135 | ₩2,965 | ₩3,055 | +0.33% | 11.4만 |
|---|
| 2026.07.03 | ₩2,960 | ₩3,050 | ₩2,895 | ₩3,045 | +2.87% | 12만 |
|---|
| 2026.07.02 | ₩3,050 | ₩3,085 | ₩2,960 | ₩3,000 | -1.64% | 13.1만 |
|---|
| 2026.07.01 | ₩3,075 | ₩3,180 | ₩3,005 | ₩3,110 | +1.14% | 13.2만 |
|---|
| 2026.06.30 | ₩3,130 | ₩3,170 | ₩3,035 | ₩3,035 | -3.04% | 13.6만 |
|---|
| 2026.06.29 | ₩2,970 | ₩3,170 | ₩2,970 | ₩3,145 | +5.89% | 16만 |
|---|
| 2026.06.26 | ₩3,040 | ₩3,100 | ₩2,930 | ₩3,000 | -1.32% | 25.8만 |
|---|
| 2026.06.25 | ₩3,160 | ₩3,250 | ₩3,040 | ₩3,065 | -3.01% | 29.5만 |
|---|
| 2026.06.24 | ₩3,085 | ₩3,340 | ₩3,085 | ₩3,180 | +3.08% | 43.4만 |
|---|
| 2026.06.23 | ₩3,250 | ₩3,590 | ₩3,115 | ₩3,125 | -3.85% | 208.6만 |
|---|
| 2026.06.22 | ₩3,200 | ₩3,780 | ₩3,115 | ₩3,275 | +2.34% | 396.6만 |
|---|
| 2026.06.19 | ₩3,445 | ₩3,445 | ₩3,160 | ₩3,235 | -6.10% | 56.8만 |
|---|
| 2026.06.18 | ₩3,355 | ₩3,835 | ₩3,355 | ₩3,460 | +3.13% | 200.9만 |
|---|
| 2026.06.17 | ₩3,445 | ₩4,225 | ₩3,445 | ₩3,520 | +2.18% | 649.5만 |
|---|
| 2026.06.16 | ₩3,220 | ₩3,320 | ₩3,160 | ₩3,250 | +0.93% | 17.9만 |
|---|
| 2026.06.15 | ₩3,320 | ₩3,400 | ₩3,200 | ₩3,210 | -3.31% | 16.6만 |
|---|
| 2026.06.12 | ₩3,050 | ₩3,205 | ₩3,050 | ₩3,175 | +4.10% | 19.1만 |
|---|
| 2026.06.11 | ₩3,015 | ₩3,080 | ₩2,955 | ₩3,010 | -0.17% | 15만 |
|---|
| 2026.06.10 | ₩3,000 | ₩3,185 | ₩2,965 | ₩3,040 | +1.33% | 40 |
|---|
| 2026.06.09 | ₩2,980 | ₩3,090 | ₩2,965 | ₩3,015 | +1.17% | 11.9만 |
|---|
| 2026.06.08 | ₩2,945 | ₩3,115 | ₩2,920 | ₩2,980 | +1.19% | 22.8만 |
|---|
| 2026.06.05 | ₩3,185 | ₩3,230 | ₩3,090 | ₩3,135 | -1.57% | 22.1만 |
|---|
| 2026.06.04 | ₩3,270 | ₩3,435 | ₩3,100 | ₩3,265 | -0.15% | 10.6만 |
|---|
| 2026.06.02 | ₩3,270 | ₩3,380 | ₩3,205 | ₩3,305 | +1.07% | 33.2만 |
|---|
| 2026.06.01 | ₩3,445 | ₩3,490 | ₩3,280 | ₩3,355 | -2.61% | 48.2만 |
|---|
| 2026.05.29 | ₩3,600 | ₩3,635 | ₩3,440 | ₩3,510 | -2.50% | 18.7만 |
|---|
| 2026.05.28 | ₩3,695 | ₩3,790 | ₩3,500 | ₩3,600 | -2.57% | 23.5만 |
|---|
| 2026.05.27 | ₩3,875 | ₩3,910 | ₩3,645 | ₩3,695 | -4.65% | 27.3만 |
|---|
| 2026.05.26 | ₩3,910 | ₩3,980 | ₩3,860 | ₩3,895 | -0.38% | 20만 |
|---|
| 2026.05.22 | ₩3,855 | ₩3,970 | ₩3,830 | ₩3,875 | +0.52% | 20.1만 |
|---|
| 2026.05.21 | ₩3,820 | ₩3,930 | ₩3,770 | ₩3,840 | +0.52% | 30.3만 |
|---|
| 2026.05.20 | ₩3,790 | ₩3,790 | ₩3,540 | ₩3,710 | -2.11% | 35.3만 |
|---|
| 2026.05.19 | ₩3,860 | ₩3,930 | ₩3,650 | ₩3,830 | -0.78% | 49.8만 |
|---|
| 2026.05.18 | ₩4,010 | ₩4,060 | ₩3,760 | ₩3,950 | -1.50% | 28.7만 |
|---|
| 2026.05.15 | ₩4,070 | ₩4,215 | ₩3,930 | ₩4,090 | +0.49% | 64.3만 |
|---|
| 2026.05.14 | ₩4,020 | ₩4,190 | ₩4,020 | ₩4,065 | +1.12% | 24.6만 |
|---|
| 2026.05.13 | ₩3,965 | ₩4,200 | ₩3,965 | ₩4,020 | +1.39% | 52.8만 |
|---|
| 2026.05.12 | ₩4,110 | ₩4,255 | ₩3,930 | ₩4,015 | -2.31% | 53.5만 |
|---|
| 2026.05.11 | ₩4,320 | ₩4,425 | ₩4,040 | ₩4,150 | -3.94% | 49.4만 |
|---|
| 2026.05.08 | ₩4,520 | ₩4,525 | ₩4,385 | ₩4,420 | -2.21% | 43.3만 |
|---|
| 2026.05.07 | ₩4,480 | ₩4,975 | ₩4,365 | ₩4,600 | +2.68% | 342.3만 |
|---|
| 2026.05.06 | ₩4,820 | ₩4,855 | ₩4,530 | ₩4,530 | -6.02% | 91.7만 |
|---|
| 2026.05.04 | ₩4,645 | ₩4,700 | ₩4,595 | ₩4,610 | -0.75% | 51만 |
|---|
| 2026.04.30 | ₩4,990 | ₩4,990 | ₩4,610 | ₩4,620 | -7.41% | 130.4만 |
|---|
| 2026.04.29 | ₩5,240 | ₩5,260 | ₩4,925 | ₩4,990 | -4.77% | 239.9만 |
|---|
| 2026.04.28 | ₩4,645 | ₩5,680 | ₩4,630 | ₩5,240 | +12.81% | 2284.1만 |
|---|
| 2026.04.27 | ₩4,505 | ₩4,565 | ₩4,460 | ₩4,550 | +1.00% | 57.5만 |
|---|
| 2026.04.24 | ₩4,465 | ₩4,585 | ₩4,435 | ₩4,435 | -0.67% | 39.2만 |
|---|
| 2026.04.23 | ₩4,580 | ₩4,630 | ₩4,430 | ₩4,465 | -2.51% | 67.2만 |
|---|
| 2026.04.22 | ₩4,655 | ₩4,720 | ₩4,560 | ₩4,575 | -1.72% | 108.5만 |
|---|
| 2026.04.21 | ₩4,610 | ₩4,910 | ₩4,575 | ₩4,600 | -0.22% | 438.2만 |
|---|
| 2026.04.20 | ₩4,485 | ₩5,100 | ₩4,360 | ₩4,570 | +1.90% | 957.4만 |
|---|
| 2026.04.17 | ₩4,500 | ₩4,680 | ₩4,405 | ₩4,410 | -2.00% | 156.1만 |
|---|
| 2026.04.16 | ₩4,550 | ₩4,950 | ₩4,430 | ₩4,500 | -1.10% | 586.7만 |
|---|
| 2026.04.15 | ₩4,385 | ₩4,965 | ₩4,305 | ₩4,585 | +4.56% | 762.2만 |
|---|
| 2026.04.14 | ₩4,385 | ₩4,795 | ₩4,275 | ₩4,400 | +0.34% | 672.2만 |
|---|
| 2026.04.13 | ₩4,360 | ₩4,670 | ₩4,090 | ₩4,385 | +0.57% | 500.5만 |
|---|
| 2026.04.10 | ₩4,550 | ₩4,640 | ₩4,195 | ₩4,220 | -7.25% | 365.6만 |
|---|
| 2026.04.09 | ₩3,770 | ₩4,890 | ₩3,550 | ₩4,325 | +14.72% | 2236.1만 |
|---|
| 2026.04.08 | ₩3,545 | ₩4,000 | ₩3,545 | ₩3,825 | +7.90% | 150.8만 |
|---|
| 2026.04.07 | ₩3,585 | ₩3,615 | ₩3,475 | ₩3,535 | -1.39% | 16.6만 |
|---|
| 2026.04.06 | ₩3,615 | ₩3,715 | ₩3,560 | ₩3,615 | 0.00% | 41.4만 |
|---|
| 2026.04.03 | ₩3,940 | ₩3,950 | ₩3,660 | ₩3,715 | -5.71% | 132.1만 |
|---|
| 2026.04.02 | ₩3,570 | ₩3,800 | ₩3,395 | ₩3,580 | +0.28% | 102만 |
|---|
| 2026.04.01 | ₩3,485 | ₩3,580 | ₩3,450 | ₩3,550 | +1.87% | 12.1만 |
|---|
| 2026.03.31 | ₩3,435 | ₩3,495 | ₩3,380 | ₩3,390 | -1.31% | 10.3만 |
|---|
| 2026.03.30 | ₩3,425 | ₩3,500 | ₩3,350 | ₩3,470 | +1.31% | 12.5만 |
|---|
| 2026.03.27 | ₩3,400 | ₩3,450 | ₩3,300 | ₩3,445 | +1.32% | 9.5만 |
|---|
| 2026.03.26 | ₩3,530 | ₩3,535 | ₩3,415 | ₩3,420 | -3.12% | 11.2만 |
|---|
| 2026.03.25 | ₩3,525 | ₩3,575 | ₩3,475 | ₩3,545 | +0.57% | 6.5만 |
|---|
| 2026.03.24 | ₩3,550 | ₩3,615 | ₩3,400 | ₩3,505 | -1.27% | 11.7만 |
|---|
| 2026.03.23 | ₩3,685 | ₩3,700 | ₩3,425 | ₩3,445 | -6.51% | 13.9만 |
|---|
| 2026.03.20 | ₩3,595 | ₩3,785 | ₩3,580 | ₩3,720 | +3.48% | 40만 |
|---|
| 2026.03.19 | ₩3,550 | ₩3,655 | ₩3,500 | ₩3,540 | -0.28% | 8.2만 |
|---|
| 2026.03.18 | ₩3,590 | ₩3,620 | ₩3,535 | ₩3,555 | -0.97% | 6.2만 |
|---|
| 2026.03.17 | ₩3,555 | ₩3,635 | ₩3,550 | ₩3,580 | +0.70% | 4.7만 |
|---|
| 2026.03.16 | ₩3,645 | ₩3,680 | ₩3,535 | ₩3,550 | -2.61% | 9.1만 |
|---|
| 2026.03.13 | ₩3,580 | ₩3,650 | ₩3,500 | ₩3,590 | +0.28% | 11.2만 |
|---|
| 2026.03.12 | ₩3,550 | ₩3,715 | ₩3,545 | ₩3,620 | +1.97% | 22만 |
|---|
| 2026.03.11 | ₩3,505 | ₩3,695 | ₩3,505 | ₩3,605 | +2.85% | 19.4만 |
|---|
| 2026.03.10 | ₩3,565 | ₩3,630 | ₩3,470 | ₩3,505 | -1.68% | 16.2만 |
|---|
| 2026.03.09 | ₩3,420 | ₩3,610 | ₩3,400 | ₩3,565 | +4.24% | 22.3만 |
|---|
| 2026.03.06 | ₩3,360 | ₩3,570 | ₩3,360 | ₩3,545 | +5.51% | 13.1만 |
|---|
| 2026.03.05 | ₩3,260 | ₩3,515 | ₩3,260 | ₩3,465 | +6.29% | 18.2만 |
|---|
| 2026.03.04 | ₩3,510 | ₩3,540 | ₩3,125 | ₩3,165 | -9.83% | 34.2만 |
|---|
| 2026.03.03 | ₩3,535 | ₩3,705 | ₩3,505 | ₩3,580 | +1.27% | 23.8만 |
|---|
| 2026.02.27 | ₩3,625 | ₩3,875 | ₩3,530 | ₩3,640 | +0.41% | 64.8만 |
|---|
| 2026.02.26 | ₩3,730 | ₩3,755 | ₩3,625 | ₩3,625 | -2.82% | 18.2만 |
|---|
| 2026.02.25 | ₩3,855 | ₩3,860 | ₩3,745 | ₩3,745 | -2.85% | 13.3만 |
|---|
| 2026.02.24 | ₩3,945 | ₩3,945 | ₩3,795 | ₩3,810 | -3.42% | 16.7만 |
|---|
| 2026.02.23 | ₩3,985 | ₩4,040 | ₩3,855 | ₩3,880 | -2.63% | 24.8만 |
|---|
| 2026.02.20 | ₩3,980 | ₩4,070 | ₩3,935 | ₩3,980 | 0.00% | 69.5만 |
|---|
| 2026.02.19 | ₩3,770 | ₩3,885 | ₩3,760 | ₩3,880 | +2.92% | 29.2만 |
|---|
| 2026.02.13 | ₩3,750 | ₩3,950 | ₩3,670 | ₩3,765 | +0.40% | 26.2만 |
|---|
| 2026.02.12 | ₩3,785 | ₩3,805 | ₩3,730 | ₩3,800 | +0.40% | 11.8만 |
|---|
| 2026.02.11 | ₩3,785 | ₩3,825 | ₩3,740 | ₩3,755 | -0.79% | 20.8만 |
|---|
| 2026.02.10 | ₩3,715 | ₩3,785 | ₩3,695 | ₩3,775 | +1.62% | 20.3만 |
|---|
| 2026.02.09 | ₩3,655 | ₩3,795 | ₩3,655 | ₩3,720 | +1.78% | 16.8만 |
|---|
| 2026.02.06 | ₩3,670 | ₩3,680 | ₩3,480 | ₩3,610 | -1.63% | 16만 |
|---|
| 2026.02.05 | ₩3,745 | ₩3,780 | ₩3,660 | ₩3,675 | -1.87% | 26.4만 |
|---|
| 2026.02.04 | ₩3,670 | ₩3,755 | ₩3,650 | ₩3,745 | +2.04% | 21.3만 |
|---|
| 2026.02.03 | ₩3,580 | ₩3,710 | ₩3,580 | ₩3,690 | +3.07% | 21.9만 |
|---|
| 2026.02.02 | ₩3,615 | ₩3,710 | ₩3,520 | ₩3,520 | -2.63% | 23.8만 |
|---|
| 2026.01.30 | ₩3,715 | ₩3,715 | ₩3,620 | ₩3,640 | -2.02% | 15만 |
|---|
| 2026.01.29 | ₩3,675 | ₩3,740 | ₩3,585 | ₩3,730 | +1.50% | 24.4만 |
|---|
| 2026.01.28 | ₩3,735 | ₩3,760 | ₩3,645 | ₩3,680 | -1.47% | 26.3만 |
|---|
| 2026.01.27 | ₩3,690 | ₩3,840 | ₩3,680 | ₩3,780 | +2.44% | 40.1만 |
|---|
| 2026.01.26 | ₩3,670 | ₩3,710 | ₩3,650 | ₩3,680 | +0.27% | 29.3만 |
|---|
| 2026.01.23 | ₩3,720 | ₩3,770 | ₩3,650 | ₩3,750 | +0.81% | 35.6만 |
|---|
| 2026.01.22 | ₩3,805 | ₩3,965 | ₩3,700 | ₩3,730 | -1.97% | 146만 |
|---|
| 2026.01.21 | ₩4,065 | ₩4,455 | ₩3,710 | ₩3,875 | -4.67% | 896.5만 |
|---|
| 2026.01.20 | ₩3,430 | ₩3,550 | ₩3,380 | ₩3,495 | +1.90% | 19.8만 |
|---|
| 2026.01.19 | ₩3,380 | ₩3,430 | ₩3,365 | ₩3,395 | +0.44% | 10.1만 |
|---|
| 2026.01.16 | ₩3,505 | ₩3,535 | ₩3,370 | ₩3,385 | -3.42% | 13.7만 |
|---|
| 2026.01.15 | ₩3,560 | ₩3,650 | ₩3,395 | ₩3,505 | -1.54% | 55.9만 |
|---|
| 2026.01.14 | ₩3,365 | ₩3,385 | ₩3,300 | ₩3,345 | -0.59% | 13.1만 |
|---|
| 2026.01.13 | ₩3,400 | ₩3,450 | ₩3,330 | ₩3,365 | -1.03% | 6.9만 |
|---|
| 2026.01.12 | ₩3,400 | ₩3,455 | ₩3,350 | ₩3,380 | -0.59% | 12.8만 |
|---|
| 2026.01.09 | ₩3,255 | ₩3,440 | ₩3,255 | ₩3,425 | +5.22% | 14.5만 |
|---|
| 2026.01.08 | ₩3,315 | ₩3,400 | ₩3,255 | ₩3,275 | -1.21% | 20.9만 |
|---|
| 2026.01.07 | ₩3,555 | ₩3,555 | ₩3,380 | ₩3,400 | -4.36% | 20.6만 |
|---|
| 2026.01.06 | ₩3,560 | ₩3,610 | ₩3,500 | ₩3,515 | -1.26% | 11.7만 |
|---|
| 2026.01.05 | ₩3,625 | ₩3,705 | ₩3,530 | ₩3,565 | -1.66% | 28.4만 |
|---|
| 2026.01.02 | ₩3,470 | ₩3,490 | ₩3,405 | ₩3,475 | +0.14% | 4.8만 |
|---|
| 2025.12.30 | ₩3,510 | ₩3,525 | ₩3,440 | ₩3,465 | -1.28% | 7만 |
|---|
| 2025.12.29 | ₩3,390 | ₩3,560 | ₩3,385 | ₩3,555 | +4.87% | 16.5만 |
|---|
| 2025.12.26 | ₩3,555 | ₩3,565 | ₩3,385 | ₩3,385 | -4.78% | 30.9만 |
|---|
| 2025.12.24 | ₩3,560 | ₩3,585 | ₩3,540 | ₩3,555 | -0.14% | 6.8만 |
|---|
| 2025.12.23 | ₩3,630 | ₩3,650 | ₩3,530 | ₩3,535 | -2.62% | 12.5만 |
|---|
| 2025.12.22 | ₩3,570 | ₩3,710 | ₩3,570 | ₩3,650 | +2.24% | 15.3만 |
|---|
| 2025.12.19 | ₩3,515 | ₩3,590 | ₩3,475 | ₩3,570 | +1.56% | 8.7만 |
|---|
| 2025.12.18 | ₩3,510 | ₩3,545 | ₩3,455 | ₩3,510 | 0.00% | 12.2만 |
|---|
| 2025.12.17 | ₩3,610 | ₩3,625 | ₩3,540 | ₩3,555 | -1.52% | 12.2만 |
|---|
| 2025.12.16 | ₩3,645 | ₩3,650 | ₩3,545 | ₩3,565 | -2.19% | 12.7만 |
|---|
| 2025.12.15 | ₩3,700 | ₩3,755 | ₩3,620 | ₩3,645 | -1.49% | 17.7만 |
|---|
| 2025.12.12 | ₩3,730 | ₩3,840 | ₩3,700 | ₩3,765 | +0.94% | 26.7만 |
|---|
| 2025.12.11 | ₩3,550 | ₩4,075 | ₩3,550 | ₩3,720 | +4.79% | 219.9만 |
|---|
| 2025.12.10 | ₩3,550 | ₩3,580 | ₩3,530 | ₩3,550 | 0.00% | 6.5만 |
|---|
| 2025.12.09 | ₩3,565 | ₩3,610 | ₩3,535 | ₩3,550 | -0.42% | 7.3만 |
|---|
| 2025.12.08 | ₩3,630 | ₩3,645 | ₩3,570 | ₩3,590 | -1.10% | 7.9만 |
|---|
| 2025.12.05 | ₩3,520 | ₩3,660 | ₩3,505 | ₩3,645 | +3.55% | 19.7만 |
|---|
| 2025.12.04 | ₩3,600 | ₩3,600 | ₩3,500 | ₩3,520 | -2.22% | 13.8만 |
|---|
| 2025.12.03 | ₩3,610 | ₩3,640 | ₩3,580 | ₩3,605 | -0.14% | 7.4만 |
|---|
| 2025.12.02 | ₩3,590 | ₩3,645 | ₩3,570 | ₩3,615 | +0.70% | 7.8만 |
|---|
| 2025.12.01 | ₩3,655 | ₩3,770 | ₩3,590 | ₩3,590 | -1.78% | 21.6만 |
|---|
| 2025.11.28 | ₩3,595 | ₩3,670 | ₩3,580 | ₩3,645 | +1.39% | 13.6만 |
|---|
| 2025.11.27 | ₩3,650 | ₩3,735 | ₩3,595 | ₩3,605 | -1.23% | 18.8만 |
|---|
| 2025.11.26 | ₩3,560 | ₩3,650 | ₩3,560 | ₩3,650 | +2.53% | 9.3만 |
|---|
| 2025.11.25 | ₩3,640 | ₩3,735 | ₩3,530 | ₩3,560 | -2.20% | 11.5만 |
|---|
| 2025.11.24 | ₩3,535 | ₩3,640 | ₩3,495 | ₩3,580 | +1.27% | 13.9만 |
|---|
| 2025.11.21 | ₩3,605 | ₩3,640 | ₩3,515 | ₩3,515 | -2.50% | 12만 |
|---|
| 2025.11.20 | ₩3,635 | ₩3,750 | ₩3,635 | ₩3,670 | +0.96% | 10.5만 |
|---|
| 2025.11.19 | ₩3,625 | ₩3,710 | ₩3,597 | ₩3,630 | +0.14% | 13만 |
|---|
| 2025.11.18 | ₩3,810 | ₩3,875 | ₩3,595 | ₩3,650 | -4.20% | 23.8만 |
|---|
| 2025.11.17 | ₩3,880 | ₩3,920 | ₩3,820 | ₩3,850 | -0.77% | 13.3만 |
|---|
| 2025.11.14 | ₩3,805 | ₩3,975 | ₩3,805 | ₩3,865 | +1.58% | 15.3만 |
|---|
| 2025.11.13 | ₩3,970 | ₩3,980 | ₩3,855 | ₩3,900 | -1.76% | 11.5만 |
|---|
| 2025.11.12 | ₩3,960 | ₩3,990 | ₩3,880 | ₩3,985 | +0.63% | 13.9만 |
|---|
| 2025.11.11 | ₩3,950 | ₩4,010 | ₩3,830 | ₩3,870 | -2.03% | 12.6만 |
|---|
| 2025.11.10 | ₩3,780 | ₩3,965 | ₩3,775 | ₩3,950 | +4.50% | 12.8만 |
|---|
| 2025.11.07 | ₩3,800 | ₩3,895 | ₩3,750 | ₩3,825 | +0.66% | 24.1만 |
|---|
| 2025.11.06 | ₩3,985 | ₩4,020 | ₩3,830 | ₩3,945 | -1.00% | 20.1만 |
|---|
| 2025.11.05 | ₩3,935 | ₩3,995 | ₩3,782 | ₩3,905 | -0.76% | 34.5만 |
|---|
| 2025.11.04 | ₩4,015 | ₩4,120 | ₩3,995 | ₩4,000 | -0.37% | 22만 |
|---|
| 2025.11.03 | ₩4,100 | ₩4,170 | ₩4,010 | ₩4,050 | -1.22% | 36.5만 |
|---|
| 2025.10.31 | ₩4,220 | ₩4,250 | ₩4,115 | ₩4,145 | -1.78% | 28.5만 |
|---|
| 2025.10.30 | ₩4,410 | ₩4,790 | ₩4,190 | ₩4,245 | -3.74% | 268.8만 |
|---|
| 2025.10.29 | ₩4,435 | ₩4,600 | ₩4,410 | ₩4,425 | -0.23% | 43.3만 |
|---|
| 2025.10.28 | ₩4,410 | ₩4,490 | ₩4,395 | ₩4,445 | +0.79% | 18.9만 |
|---|
| 2025.10.27 | ₩4,500 | ₩4,515 | ₩4,450 | ₩4,460 | -0.89% | 29.3만 |
|---|
| 2025.10.24 | ₩4,515 | ₩4,530 | ₩4,415 | ₩4,485 | -0.66% | 30.3만 |
|---|
| 2025.10.23 | ₩4,520 | ₩4,675 | ₩4,475 | ₩4,515 | -0.11% | 87.3만 |
|---|
| 2025.10.22 | ₩4,260 | ₩4,545 | ₩4,255 | ₩4,525 | +6.22% | 67.7만 |
|---|
| 2025.10.21 | ₩4,285 | ₩4,330 | ₩4,245 | ₩4,290 | +0.12% | 17.9만 |
|---|
| 2025.10.20 | ₩4,275 | ₩4,500 | ₩4,200 | ₩4,300 | +0.58% | 62.4만 |
|---|
| 2025.10.17 | ₩4,290 | ₩4,680 | ₩4,180 | ₩4,305 | +0.35% | 131.6만 |
|---|
| 2025.10.16 | ₩4,225 | ₩4,330 | ₩4,190 | ₩4,320 | +2.25% | 36만 |
|---|
| 2025.10.15 | ₩4,100 | ₩4,225 | ₩4,095 | ₩4,220 | +2.93% | 23만 |
|---|
| 2025.10.14 | ₩4,095 | ₩4,150 | ₩4,015 | ₩4,100 | +0.12% | 24.1만 |
|---|
| 2025.10.13 | ₩3,935 | ₩4,130 | ₩3,935 | ₩4,115 | +4.57% | 27.3만 |
|---|
| 2025.10.10 | ₩4,120 | ₩4,120 | ₩3,855 | ₩4,020 | -2.43% | 35.2만 |
|---|