시장 데이터를 불러오는 중
전체 종목
금호타이어 과거 주가
073240.KS · KOSPI
주요 제품·사업: 타이어,튜브 제조,도매,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
073240.KS · KOSPI
주요 제품·사업: 타이어,튜브 제조,도매,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,650 | ₩6,800 | ₩6,580 | ₩6,780 | +1.95% | 121.4만 |
| 2026.10.07 | ₩6,690 | ₩6,770 | ₩6,640 | ₩6,660 | -0.45% | 66만 |
| 2026.10.06 | ₩6,900 | ₩6,920 | ₩6,610 | ₩6,690 | -3.04% | 87.5만 |
| 2026.10.02 | ₩6,860 | ₩6,980 | ₩6,860 | ₩6,870 | +0.15% | 49.8만 |
| 2026.10.01 | ₩6,720 | ₩6,900 | ₩6,630 | ₩6,880 | +2.38% | 74.8만 |
| 2026.09.30 | ₩6,850 | ₩7,010 | ₩6,670 | ₩6,670 | -2.63% | 108.4만 |
| 2026.09.29 | ₩6,820 | ₩6,870 | ₩6,670 | ₩6,840 | +0.29% | 104.1만 |
| 2026.09.28 | ₩6,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,550 |
| ₩6,810 |
| +3.97% |
| 172.3만 |
| 2026.09.23 | ₩6,700 | ₩6,730 | ₩6,480 | ₩6,570 | -1.94% | 157.2만 |
|---|
| 2026.09.22 | ₩6,880 | ₩6,900 | ₩6,710 | ₩6,720 | -2.33% | 96.5만 |
|---|
| 2026.09.21 | ₩7,080 | ₩7,110 | ₩6,770 | ₩6,780 | -4.24% | 130.7만 |
|---|
| 2026.09.18 | ₩7,170 | ₩7,330 | ₩7,010 | ₩7,010 | -2.23% | 129만 |
|---|
| 2026.09.17 | ₩7,030 | ₩7,090 | ₩6,980 | ₩7,020 | -0.14% | 60.3만 |
|---|
| 2026.09.16 | ₩7,090 | ₩7,170 | ₩7,000 | ₩7,030 | -0.85% | 79.7만 |
|---|
| 2026.09.15 | ₩7,100 | ₩7,230 | ₩7,050 | ₩7,080 | -0.28% | 81.9만 |
|---|
| 2026.09.14 | ₩7,200 | ₩7,270 | ₩7,090 | ₩7,110 | -1.25% | 141.4만 |
|---|
| 2026.09.11 | ₩7,540 | ₩7,660 | ₩7,340 | ₩7,370 | -2.25% | 165.3만 |
|---|
| 2026.09.10 | ₩7,090 | ₩7,870 | ₩6,920 | ₩7,680 | +8.32% | 552만 |
|---|
| 2026.09.09 | ₩7,180 | ₩7,260 | ₩7,080 | ₩7,100 | -1.11% | 106.8만 |
|---|
| 2026.09.08 | ₩7,340 | ₩7,630 | ₩7,240 | ₩7,240 | -1.36% | 168.8만 |
|---|
| 2026.09.07 | ₩7,230 | ₩7,430 | ₩7,150 | ₩7,350 | +1.66% | 152.6만 |
|---|
| 2026.09.04 | ₩7,120 | ₩7,200 | ₩7,010 | ₩7,180 | +0.84% | 113.3만 |
|---|
| 2026.09.03 | ₩7,160 | ₩7,340 | ₩6,980 | ₩7,120 | -0.56% | 167.4만 |
|---|
| 2026.09.02 | ₩7,220 | ₩7,310 | ₩7,060 | ₩7,130 | -1.25% | 170.9만 |
|---|
| 2026.09.01 | ₩7,210 | ₩7,850 | ₩7,180 | ₩7,450 | +3.33% | 499.9만 |
|---|
| 2026.08.31 | ₩7,500 | ₩7,560 | ₩7,200 | ₩7,360 | -1.87% | 323.3만 |
|---|
| 2026.08.28 | ₩7,130 | ₩7,450 | ₩6,910 | ₩7,360 | +3.23% | 433.8만 |
|---|
| 2026.08.27 | ₩7,110 | ₩7,240 | ₩6,990 | ₩7,110 | 0.00% | 165.7만 |
|---|
| 2026.08.26 | ₩7,000 | ₩7,160 | ₩6,920 | ₩7,080 | +1.14% | 175.4만 |
|---|
| 2026.08.25 | ₩7,210 | ₩7,230 | ₩6,850 | ₩7,000 | -2.91% | 207.8만 |
|---|
| 2026.08.24 | ₩7,250 | ₩7,360 | ₩7,040 | ₩7,190 | -0.83% | 204.7만 |
|---|
| 2026.08.21 | ₩7,220 | ₩7,390 | ₩7,040 | ₩7,250 | +0.42% | 321.1만 |
|---|
| 2026.08.20 | ₩7,690 | ₩7,730 | ₩7,320 | ₩7,420 | -3.51% | 536.5만 |
|---|
| 2026.08.19 | ₩7,430 | ₩7,790 | ₩7,410 | ₩7,600 | +2.29% | 302.6만 |
|---|
| 2026.08.18 | ₩8,120 | ₩8,550 | ₩7,610 | ₩7,790 | -4.06% | 709.8만 |
|---|
| 2026.08.14 | ₩8,210 | ₩8,850 | ₩7,960 | ₩8,140 | -0.85% | 1189.7만 |
|---|
| 2026.08.13 | ₩7,410 | ₩8,390 | ₩7,400 | ₩8,140 | +9.85% | 1794.2만 |
|---|
| 2026.08.12 | ₩7,270 | ₩7,610 | ₩7,070 | ₩7,420 | +2.06% | 765.9만 |
|---|
| 2026.08.11 | ₩7,210 | ₩7,630 | ₩6,990 | ₩7,520 | +4.30% | 1287.7만 |
|---|
| 2026.08.10 | ₩7,780 | ₩7,850 | ₩7,190 | ₩7,370 | -5.27% | 471.9만 |
|---|
| 2026.08.07 | ₩7,890 | ₩8,510 | ₩7,550 | ₩7,810 | -1.01% | 1002.1만 |
|---|
| 2026.08.06 | ₩7,200 | ₩8,470 | ₩7,120 | ₩7,940 | +10.28% | 1992.7만 |
|---|
| 2026.08.05 | ₩7,030 | ₩7,720 | ₩7,020 | ₩7,380 | +4.98% | 763만 |
|---|
| 2026.08.04 | ₩6,590 | ₩7,010 | ₩6,510 | ₩6,980 | +5.92% | 510.3만 |
|---|
| 2026.08.03 | ₩7,100 | ₩7,490 | ₩6,580 | ₩6,660 | -6.20% | 581.8만 |
|---|
| 2026.07.31 | ₩6,230 | ₩7,450 | ₩5,980 | ₩7,290 | +17.01% | 2114.7만 |
|---|
| 2026.07.30 | ₩6,000 | ₩6,590 | ₩5,690 | ₩6,080 | +1.33% | 1180.6만 |
|---|
| 2026.07.29 | ₩5,920 | ₩5,950 | ₩5,350 | ₩5,600 | -5.41% | 284.6만 |
|---|
| 2026.07.28 | ₩5,880 | ₩6,230 | ₩5,820 | ₩5,920 | +0.68% | 256.4만 |
|---|
| 2026.07.27 | ₩6,180 | ₩6,320 | ₩6,100 | ₩6,160 | -0.32% | 147.7만 |
|---|
| 2026.07.24 | ₩6,330 | ₩6,330 | ₩6,070 | ₩6,130 | -3.16% | 264만 |
|---|
| 2026.07.23 | ₩6,060 | ₩6,580 | ₩5,980 | ₩6,440 | +6.27% | 588.8만 |
|---|
| 2026.07.22 | ₩5,960 | ₩6,480 | ₩5,940 | ₩6,110 | +2.52% | 557.3만 |
|---|
| 2026.07.21 | ₩6,110 | ₩6,420 | ₩5,980 | ₩6,100 | -0.16% | 384.1만 |
|---|
| 2026.07.20 | ₩5,710 | ₩6,220 | ₩5,700 | ₩6,100 | +6.83% | 591.6만 |
|---|
| 2026.07.16 | ₩6,210 | ₩6,250 | ₩5,780 | ₩5,850 | -5.80% | 447.3만 |
|---|
| 2026.07.15 | ₩6,670 | ₩6,740 | ₩6,270 | ₩6,680 | +0.15% | 786.4만 |
|---|
| 2026.07.14 | ₩7,000 | ₩7,000 | ₩6,220 | ₩6,540 | -6.57% | 684.1만 |
|---|
| 2026.07.13 | ₩7,630 | ₩7,840 | ₩6,850 | ₩7,160 | -6.16% | 1110.8만 |
|---|
| 2026.07.10 | ₩6,300 | ₩7,800 | ₩6,010 | ₩7,800 | +23.81% | 2375.9만 |
|---|
| 2026.07.09 | ₩6,130 | ₩6,150 | ₩5,330 | ₩6,000 | -2.12% | 1287만 |
|---|
| 2026.07.08 | ₩6,480 | ₩6,720 | ₩5,840 | ₩6,400 | -1.23% | 1747.1만 |
|---|
| 2026.07.07 | ₩6,580 | ₩6,780 | ₩5,710 | ₩6,330 | -3.80% | 3325만 |
|---|
| 2026.07.06 | ₩4,780 | ₩6,160 | ₩4,725 | ₩6,160 | +28.87% | 820.6만 |
|---|
| 2026.07.03 | ₩4,650 | ₩4,780 | ₩4,500 | ₩4,740 | +1.94% | 190.5만 |
|---|
| 2026.07.02 | ₩4,865 | ₩4,910 | ₩4,630 | ₩4,705 | -3.29% | 277만 |
|---|
| 2026.07.01 | ₩5,150 | ₩5,240 | ₩4,950 | ₩5,060 | -1.75% | 558.8만 |
|---|
| 2026.06.30 | ₩5,080 | ₩5,090 | ₩4,705 | ₩4,880 | -3.94% | 485.4만 |
|---|
| 2026.06.29 | ₩5,670 | ₩5,870 | ₩4,995 | ₩5,320 | -6.17% | 1082.1만 |
|---|
| 2026.06.26 | ₩4,770 | ₩5,720 | ₩4,500 | ₩4,990 | +4.61% | 2197.3만 |
|---|
| 2026.06.25 | ₩5,240 | ₩5,240 | ₩4,395 | ₩4,480 | -14.50% | 849.2만 |
|---|
| 2026.06.24 | ₩4,310 | ₩4,520 | ₩4,220 | ₩4,430 | +2.78% | 85.8만 |
|---|
| 2026.06.23 | ₩4,570 | ₩4,570 | ₩4,300 | ₩4,305 | -5.80% | 67만 |
|---|
| 2026.06.22 | ₩4,655 | ₩4,685 | ₩4,515 | ₩4,540 | -2.47% | 34만 |
|---|
| 2026.06.19 | ₩4,810 | ₩4,840 | ₩4,595 | ₩4,705 | -2.18% | 45.5만 |
|---|
| 2026.06.18 | ₩4,925 | ₩4,945 | ₩4,780 | ₩4,780 | -2.94% | 39.6만 |
|---|
| 2026.06.17 | ₩5,100 | ₩5,100 | ₩4,955 | ₩4,990 | -2.16% | 31.1만 |
|---|
| 2026.06.16 | ₩5,070 | ₩5,130 | ₩4,990 | ₩5,090 | +0.39% | 41만 |
|---|
| 2026.06.15 | ₩4,920 | ₩5,170 | ₩4,890 | ₩5,070 | +3.05% | 71.5만 |
|---|
| 2026.06.12 | ₩4,600 | ₩4,880 | ₩4,600 | ₩4,790 | +4.13% | 75.5만 |
|---|
| 2026.06.11 | ₩4,540 | ₩4,585 | ₩4,420 | ₩4,520 | -0.44% | 243.4만 |
|---|
| 2026.06.10 | ₩4,560 | ₩4,665 | ₩4,465 | ₩4,585 | +0.55% | 167 |
|---|
| 2026.06.09 | ₩4,400 | ₩4,735 | ₩4,400 | ₩4,655 | +5.80% | 82.5만 |
|---|
| 2026.06.08 | ₩4,430 | ₩4,550 | ₩4,350 | ₩4,400 | -0.68% | 92.3만 |
|---|
| 2026.06.05 | ₩4,800 | ₩4,800 | ₩4,520 | ₩4,650 | -3.13% | 89.6만 |
|---|
| 2026.06.04 | ₩4,810 | ₩4,860 | ₩4,695 | ₩4,780 | -0.62% | 68.2만 |
|---|
| 2026.06.02 | ₩4,635 | ₩4,870 | ₩4,575 | ₩4,800 | +3.56% | 112.7만 |
|---|
| 2026.06.01 | ₩4,720 | ₩4,740 | ₩4,590 | ₩4,705 | -0.32% | 73.1만 |
|---|
| 2026.05.29 | ₩4,830 | ₩4,935 | ₩4,630 | ₩4,700 | -2.69% | 89.4만 |
|---|
| 2026.05.28 | ₩4,815 | ₩4,820 | ₩4,605 | ₩4,750 | -1.35% | 61.3만 |
|---|
| 2026.05.27 | ₩4,855 | ₩5,010 | ₩4,705 | ₩4,780 | -1.54% | 83.9만 |
|---|
| 2026.05.26 | ₩5,050 | ₩5,120 | ₩4,890 | ₩4,905 | -2.87% | 68.2만 |
|---|
| 2026.05.22 | ₩4,905 | ₩5,030 | ₩4,860 | ₩4,975 | +1.43% | 53.6만 |
|---|
| 2026.05.21 | ₩4,810 | ₩4,880 | ₩4,720 | ₩4,870 | +1.25% | 60.5만 |
|---|
| 2026.05.20 | ₩4,880 | ₩4,925 | ₩4,650 | ₩4,735 | -2.97% | 97.5만 |
|---|
| 2026.05.19 | ₩4,955 | ₩4,990 | ₩4,750 | ₩4,840 | -2.32% | 89.8만 |
|---|
| 2026.05.18 | ₩5,100 | ₩5,100 | ₩4,885 | ₩4,960 | -2.75% | 63.6만 |
|---|
| 2026.05.15 | ₩5,200 | ₩5,230 | ₩4,970 | ₩5,060 | -2.69% | 154.9만 |
|---|
| 2026.05.14 | ₩4,955 | ₩5,160 | ₩4,805 | ₩5,160 | +4.14% | 149만 |
|---|
| 2026.05.13 | ₩5,130 | ₩5,150 | ₩4,900 | ₩4,915 | -4.19% | 154.2만 |
|---|
| 2026.05.12 | ₩5,390 | ₩5,390 | ₩5,000 | ₩5,130 | -4.82% | 183.9만 |
|---|
| 2026.05.11 | ₩5,620 | ₩5,620 | ₩5,330 | ₩5,440 | -3.20% | 92.8만 |
|---|
| 2026.05.08 | ₩5,690 | ₩5,730 | ₩5,600 | ₩5,610 | -1.41% | 82.8만 |
|---|
| 2026.05.07 | ₩5,660 | ₩5,690 | ₩5,570 | ₩5,680 | +0.35% | 92.7만 |
|---|
| 2026.05.06 | ₩5,690 | ₩5,720 | ₩5,530 | ₩5,530 | -2.81% | 98.8만 |
|---|
| 2026.05.04 | ₩5,890 | ₩5,890 | ₩5,660 | ₩5,670 | -3.74% | 110.3만 |
|---|
| 2026.04.30 | ₩6,030 | ₩6,060 | ₩5,810 | ₩5,820 | -3.48% | 105.1만 |
|---|
| 2026.04.29 | ₩6,130 | ₩6,130 | ₩5,940 | ₩6,080 | -0.82% | 82.3만 |
|---|
| 2026.04.28 | ₩6,160 | ₩6,380 | ₩6,090 | ₩6,120 | -0.65% | 167.6만 |
|---|
| 2026.04.27 | ₩6,110 | ₩6,140 | ₩6,000 | ₩6,110 | 0.00% | 61만 |
|---|
| 2026.04.24 | ₩5,940 | ₩6,120 | ₩5,930 | ₩6,080 | +2.36% | 57.3만 |
|---|
| 2026.04.23 | ₩6,070 | ₩6,150 | ₩5,900 | ₩5,940 | -2.14% | 61.6만 |
|---|
| 2026.04.22 | ₩5,970 | ₩6,000 | ₩5,900 | ₩5,940 | -0.50% | 41만 |
|---|
| 2026.04.21 | ₩6,000 | ₩6,040 | ₩5,950 | ₩5,970 | -0.50% | 42만 |
|---|
| 2026.04.20 | ₩6,090 | ₩6,100 | ₩5,970 | ₩5,970 | -1.97% | 27.9만 |
|---|
| 2026.04.17 | ₩6,160 | ₩6,160 | ₩6,020 | ₩6,020 | -2.27% | 47만 |
|---|
| 2026.04.16 | ₩6,180 | ₩6,190 | ₩6,100 | ₩6,130 | -0.81% | 45.1만 |
|---|
| 2026.04.15 | ₩6,290 | ₩6,300 | ₩6,100 | ₩6,130 | -2.54% | 58.9만 |
|---|
| 2026.04.14 | ₩6,090 | ₩6,340 | ₩6,090 | ₩6,190 | +1.64% | 46.8만 |
|---|
| 2026.04.13 | ₩6,160 | ₩6,160 | ₩5,980 | ₩6,030 | -2.11% | 46.5만 |
|---|
| 2026.04.10 | ₩6,270 | ₩6,400 | ₩6,130 | ₩6,190 | -1.28% | 62만 |
|---|
| 2026.04.09 | ₩6,230 | ₩6,290 | ₩6,150 | ₩6,220 | -0.16% | 36.9만 |
|---|
| 2026.04.08 | ₩6,140 | ₩6,280 | ₩6,100 | ₩6,230 | +1.47% | 54.4만 |
|---|
| 2026.04.07 | ₩5,930 | ₩6,030 | ₩5,820 | ₩5,830 | -1.69% | 28만 |
|---|
| 2026.04.06 | ₩5,960 | ₩6,050 | ₩5,900 | ₩5,950 | -0.17% | 22.4만 |
|---|
| 2026.04.03 | ₩6,080 | ₩6,150 | ₩5,910 | ₩5,910 | -2.80% | 23.7만 |
|---|
| 2026.04.02 | ₩6,250 | ₩6,380 | ₩5,950 | ₩6,000 | -4.00% | 47.9만 |
|---|
| 2026.04.01 | ₩6,250 | ₩6,260 | ₩6,060 | ₩6,190 | -0.96% | 41.2만 |
|---|
| 2026.03.31 | ₩5,880 | ₩6,090 | ₩5,810 | ₩5,950 | +1.19% | 34.3만 |
|---|
| 2026.03.30 | ₩5,960 | ₩6,050 | ₩5,880 | ₩5,980 | +0.34% | 34.3만 |
|---|
| 2026.03.27 | ₩5,980 | ₩6,270 | ₩5,930 | ₩6,250 | +4.52% | 41.8만 |
|---|
| 2026.03.26 | ₩6,270 | ₩6,270 | ₩6,030 | ₩6,100 | -2.71% | 31.1만 |
|---|
| 2026.03.25 | ₩6,350 | ₩6,410 | ₩6,180 | ₩6,220 | -2.05% | 55.3만 |
|---|
| 2026.03.24 | ₩6,080 | ₩6,300 | ₩6,000 | ₩6,250 | +2.80% | 76.2만 |
|---|
| 2026.03.23 | ₩5,980 | ₩6,060 | ₩5,850 | ₩5,870 | -1.84% | 47.5만 |
|---|
| 2026.03.20 | ₩6,150 | ₩6,280 | ₩6,100 | ₩6,240 | +1.46% | 61.6만 |
|---|
| 2026.03.19 | ₩6,060 | ₩6,170 | ₩5,960 | ₩6,030 | -0.50% | 63.1만 |
|---|
| 2026.03.18 | ₩5,970 | ₩6,300 | ₩5,910 | ₩6,270 | +5.03% | 80.1만 |
|---|
| 2026.03.17 | ₩5,610 | ₩5,850 | ₩5,610 | ₩5,790 | +3.21% | 56.9만 |
|---|
| 2026.03.16 | ₩5,700 | ₩5,720 | ₩5,530 | ₩5,530 | -2.98% | 63.5만 |
|---|
| 2026.03.13 | ₩5,690 | ₩5,820 | ₩5,670 | ₩5,730 | +0.70% | 54.8만 |
|---|
| 2026.03.12 | ₩5,890 | ₩5,950 | ₩5,750 | ₩5,890 | 0.00% | 74.6만 |
|---|
| 2026.03.11 | ₩6,030 | ₩6,130 | ₩5,850 | ₩5,890 | -2.32% | 49.7만 |
|---|
| 2026.03.10 | ₩6,030 | ₩6,040 | ₩5,840 | ₩5,950 | -1.33% | 57만 |
|---|
| 2026.03.09 | ₩5,750 | ₩5,830 | ₩5,580 | ₩5,820 | +1.22% | 99.8만 |
|---|
| 2026.03.06 | ₩5,960 | ₩6,080 | ₩5,810 | ₩5,960 | 0.00% | 75.1만 |
|---|
| 2026.03.05 | ₩6,090 | ₩6,150 | ₩5,880 | ₩6,040 | -0.82% | 106.1만 |
|---|
| 2026.03.04 | ₩6,370 | ₩6,390 | ₩5,600 | ₩5,690 | -10.68% | 148.4만 |
|---|
| 2026.03.03 | ₩6,900 | ₩7,010 | ₩6,670 | ₩6,730 | -2.46% | 110.5만 |
|---|
| 2026.02.27 | ₩7,070 | ₩7,070 | ₩6,870 | ₩6,980 | -1.27% | 76.6만 |
|---|
| 2026.02.26 | ₩7,130 | ₩7,170 | ₩7,020 | ₩7,100 | -0.42% | 59.5만 |
|---|
| 2026.02.25 | ₩7,280 | ₩7,280 | ₩7,070 | ₩7,190 | -1.24% | 90.9만 |
|---|
| 2026.02.24 | ₩7,180 | ₩7,270 | ₩7,100 | ₩7,210 | +0.42% | 64만 |
|---|
| 2026.02.23 | ₩7,120 | ₩7,330 | ₩7,050 | ₩7,090 | -0.42% | 72.4만 |
|---|
| 2026.02.20 | ₩7,020 | ₩7,090 | ₩6,800 | ₩7,050 | +0.43% | 59.6만 |
|---|
| 2026.02.19 | ₩7,010 | ₩7,090 | ₩6,720 | ₩7,050 | +0.57% | 71.5만 |
|---|
| 2026.02.13 | ₩7,100 | ₩7,140 | ₩6,950 | ₩7,010 | -1.27% | 66.4만 |
|---|
| 2026.02.12 | ₩7,460 | ₩7,460 | ₩7,000 | ₩7,100 | -4.83% | 145.2만 |
|---|
| 2026.02.11 | ₩7,460 | ₩7,650 | ₩7,400 | ₩7,530 | +0.94% | 191.2만 |
|---|
| 2026.02.10 | ₩7,000 | ₩7,410 | ₩6,940 | ₩7,360 | +5.14% | 370.1만 |
|---|
| 2026.02.09 | ₩6,430 | ₩7,200 | ₩6,410 | ₩6,910 | +7.47% | 470.1만 |
|---|
| 2026.02.06 | ₩6,000 | ₩6,250 | ₩5,850 | ₩6,240 | +4.00% | 75.7만 |
|---|
| 2026.02.05 | ₩6,140 | ₩6,400 | ₩6,130 | ₩6,220 | +1.30% | 155.5만 |
|---|
| 2026.02.04 | ₩5,900 | ₩6,140 | ₩5,880 | ₩6,100 | +3.39% | 58.1만 |
|---|
| 2026.02.03 | ₩5,860 | ₩5,900 | ₩5,700 | ₩5,900 | +0.68% | 49.1만 |
|---|
| 2026.02.02 | ₩6,000 | ₩6,050 | ₩5,750 | ₩5,770 | -3.83% | 64.8만 |
|---|
| 2026.01.30 | ₩5,980 | ₩6,100 | ₩5,950 | ₩6,020 | +0.67% | 55.6만 |
|---|
| 2026.01.29 | ₩6,000 | ₩6,100 | ₩5,870 | ₩6,090 | +1.50% | 61.2만 |
|---|
| 2026.01.28 | ₩6,020 | ₩6,100 | ₩5,960 | ₩6,030 | +0.17% | 45.3만 |
|---|
| 2026.01.27 | ₩6,000 | ₩6,030 | ₩5,920 | ₩5,990 | -0.17% | 53.4만 |
|---|
| 2026.01.26 | ₩6,170 | ₩6,180 | ₩5,980 | ₩6,030 | -2.27% | 41.8만 |
|---|
| 2026.01.23 | ₩6,280 | ₩6,290 | ₩6,100 | ₩6,160 | -1.91% | 56.4만 |
|---|
| 2026.01.22 | ₩6,170 | ₩6,390 | ₩6,130 | ₩6,260 | +1.46% | 74만 |
|---|
| 2026.01.21 | ₩6,060 | ₩6,180 | ₩6,000 | ₩6,180 | +1.98% | 70.2만 |
|---|
| 2026.01.20 | ₩6,030 | ₩6,210 | ₩6,020 | ₩6,110 | +1.33% | 55.2만 |
|---|
| 2026.01.19 | ₩6,040 | ₩6,230 | ₩5,990 | ₩6,080 | +0.66% | 52.6만 |
|---|
| 2026.01.16 | ₩5,850 | ₩6,230 | ₩5,790 | ₩6,100 | +4.27% | 117.4만 |
|---|
| 2026.01.15 | ₩5,680 | ₩5,850 | ₩5,660 | ₩5,850 | +2.99% | 66.4만 |
|---|
| 2026.01.14 | ₩5,690 | ₩5,790 | ₩5,610 | ₩5,760 | +1.23% | 61.8만 |
|---|
| 2026.01.13 | ₩5,700 | ₩5,770 | ₩5,600 | ₩5,640 | -1.05% | 42.3만 |
|---|
| 2026.01.12 | ₩5,810 | ₩5,810 | ₩5,530 | ₩5,650 | -2.75% | 58.3만 |
|---|
| 2026.01.09 | ₩5,550 | ₩5,640 | ₩5,500 | ₩5,630 | +1.44% | 43.5만 |
|---|
| 2026.01.08 | ₩5,470 | ₩5,630 | ₩5,450 | ₩5,510 | +0.73% | 73.4만 |
|---|
| 2026.01.07 | ₩5,530 | ₩5,620 | ₩5,450 | ₩5,520 | -0.18% | 98.3만 |
|---|
| 2026.01.06 | ₩5,740 | ₩5,820 | ₩5,540 | ₩5,590 | -2.61% | 66.4만 |
|---|
| 2026.01.05 | ₩5,720 | ₩5,770 | ₩5,590 | ₩5,740 | +0.35% | 77.6만 |
|---|
| 2026.01.02 | ₩5,900 | ₩5,930 | ₩5,710 | ₩5,760 | -2.37% | 36.1만 |
|---|
| 2025.12.30 | ₩5,860 | ₩5,870 | ₩5,700 | ₩5,860 | 0.00% | 36.5만 |
|---|
| 2025.12.29 | ₩5,830 | ₩5,930 | ₩5,750 | ₩5,880 | +0.86% | 30.5만 |
|---|
| 2025.12.26 | ₩6,060 | ₩6,070 | ₩5,870 | ₩5,900 | -2.64% | 45.3만 |
|---|
| 2025.12.24 | ₩6,090 | ₩6,160 | ₩6,050 | ₩6,100 | +0.16% | 29.9만 |
|---|
| 2025.12.23 | ₩6,290 | ₩6,300 | ₩5,960 | ₩6,080 | -3.34% | 59.4만 |
|---|
| 2025.12.22 | ₩6,290 | ₩6,290 | ₩6,170 | ₩6,270 | -0.32% | 39.6만 |
|---|
| 2025.12.19 | ₩6,210 | ₩6,270 | ₩6,100 | ₩6,260 | +0.81% | 48.7만 |
|---|
| 2025.12.18 | ₩6,190 | ₩6,190 | ₩6,000 | ₩6,110 | -1.29% | 59.6만 |
|---|
| 2025.12.17 | ₩6,020 | ₩6,220 | ₩5,990 | ₩6,180 | +2.66% | 50.8만 |
|---|
| 2025.12.16 | ₩6,050 | ₩6,090 | ₩5,960 | ₩6,010 | -0.66% | 36.8만 |
|---|
| 2025.12.15 | ₩6,020 | ₩6,150 | ₩5,990 | ₩6,050 | +0.50% | 33.4만 |
|---|
| 2025.12.12 | ₩6,070 | ₩6,140 | ₩5,990 | ₩6,080 | +0.16% | 41.1만 |
|---|
| 2025.12.11 | ₩6,150 | ₩6,150 | ₩5,960 | ₩6,030 | -1.95% | 62.9만 |
|---|
| 2025.12.10 | ₩6,060 | ₩6,160 | ₩5,950 | ₩6,090 | +0.50% | 37.6만 |
|---|
| 2025.12.09 | ₩6,180 | ₩6,190 | ₩6,000 | ₩6,060 | -1.94% | 47.1만 |
|---|
| 2025.12.08 | ₩6,200 | ₩6,220 | ₩6,090 | ₩6,190 | -0.16% | 68.6만 |
|---|
| 2025.12.05 | ₩6,270 | ₩6,300 | ₩6,100 | ₩6,240 | -0.48% | 91.4만 |
|---|
| 2025.12.04 | ₩6,250 | ₩6,410 | ₩6,220 | ₩6,340 | +1.44% | 125만 |
|---|
| 2025.12.03 | ₩5,910 | ₩6,350 | ₩5,880 | ₩6,300 | +6.60% | 158.5만 |
|---|
| 2025.12.02 | ₩5,750 | ₩5,980 | ₩5,720 | ₩5,920 | +2.96% | 104.6만 |
|---|
| 2025.12.01 | ₩5,900 | ₩5,920 | ₩5,620 | ₩5,670 | -3.90% | 44.8만 |
|---|
| 2025.11.28 | ₩5,840 | ₩5,950 | ₩5,770 | ₩5,860 | +0.34% | 55만 |
|---|
| 2025.11.27 | ₩5,510 | ₩5,930 | ₩5,500 | ₩5,830 | +5.81% | 98.2만 |
|---|
| 2025.11.26 | ₩5,450 | ₩5,530 | ₩5,360 | ₩5,520 | +1.28% | 53.1만 |
|---|
| 2025.11.25 | ₩5,350 | ₩5,480 | ₩5,330 | ₩5,350 | 0.00% | 46.4만 |
|---|
| 2025.11.24 | ₩5,350 | ₩5,420 | ₩5,280 | ₩5,300 | -0.93% | 40.3만 |
|---|
| 2025.11.21 | ₩5,170 | ₩5,290 | ₩5,090 | ₩5,260 | +1.74% | 47.4만 |
|---|
| 2025.11.20 | ₩5,180 | ₩5,280 | ₩5,160 | ₩5,220 | +0.77% | 38.9만 |
|---|
| 2025.11.19 | ₩5,250 | ₩5,270 | ₩5,110 | ₩5,170 | -1.52% | 49.3만 |
|---|
| 2025.11.18 | ₩5,250 | ₩5,300 | ₩5,130 | ₩5,160 | -1.71% | 73.6만 |
|---|
| 2025.11.17 | ₩5,550 | ₩5,550 | ₩5,260 | ₩5,310 | -4.32% | 79.6만 |
|---|
| 2025.11.14 | ₩5,380 | ₩5,660 | ₩5,330 | ₩5,530 | +2.79% | 100.8만 |
|---|
| 2025.11.13 | ₩5,490 | ₩5,550 | ₩5,390 | ₩5,430 | -1.09% | 76.3만 |
|---|
| 2025.11.12 | ₩5,530 | ₩5,620 | ₩5,430 | ₩5,510 | -0.36% | 93.6만 |
|---|
| 2025.11.11 | ₩5,300 | ₩5,560 | ₩5,270 | ₩5,510 | +3.96% | 160만 |
|---|
| 2025.11.10 | ₩5,020 | ₩5,500 | ₩4,985 | ₩5,400 | +7.57% | 503.4만 |
|---|
| 2025.11.07 | ₩4,945 | ₩5,100 | ₩4,880 | ₩5,010 | +1.31% | 263.9만 |
|---|
| 2025.11.06 | ₩4,770 | ₩5,030 | ₩4,725 | ₩4,975 | +4.30% | 222.4만 |
|---|
| 2025.11.05 | ₩4,640 | ₩4,745 | ₩4,510 | ₩4,735 | +2.05% | 90.8만 |
|---|
| 2025.11.04 | ₩4,600 | ₩4,605 | ₩4,530 | ₩4,575 | -0.54% | 39.9만 |
|---|
| 2025.11.03 | ₩4,690 | ₩4,715 | ₩4,580 | ₩4,640 | -1.07% | 49.4만 |
|---|
| 2025.10.31 | ₩4,700 | ₩4,775 | ₩4,665 | ₩4,720 | +0.43% | 51.2만 |
|---|
| 2025.10.30 | ₩4,800 | ₩4,920 | ₩4,675 | ₩4,675 | -2.60% | 87.5만 |
|---|
| 2025.10.29 | ₩4,800 | ₩4,825 | ₩4,690 | ₩4,775 | -0.52% | 48.1만 |
|---|
| 2025.10.28 | ₩4,740 | ₩4,780 | ₩4,725 | ₩4,770 | +0.63% | 35.5만 |
|---|
| 2025.10.27 | ₩4,750 | ₩4,785 | ₩4,690 | ₩4,780 | +0.63% | 51.7만 |
|---|
| 2025.10.24 | ₩4,775 | ₩4,800 | ₩4,735 | ₩4,785 | +0.21% | 39.4만 |
|---|
| 2025.10.23 | ₩4,785 | ₩4,825 | ₩4,740 | ₩4,760 | -0.52% | 48.2만 |
|---|
| 2025.10.22 | ₩4,805 | ₩4,850 | ₩4,765 | ₩4,845 | +0.83% | 49.6만 |
|---|
| 2025.10.21 | ₩4,715 | ₩4,895 | ₩4,710 | ₩4,805 | +1.91% | 86.4만 |
|---|
| 2025.10.20 | ₩4,665 | ₩4,725 | ₩4,590 | ₩4,720 | +1.18% | 60.1만 |
|---|
| 2025.10.17 | ₩4,555 | ₩4,665 | ₩4,535 | ₩4,640 | +1.87% | 61.6만 |
|---|
| 2025.10.16 | ₩4,475 | ₩4,635 | ₩4,470 | ₩4,600 | +2.79% | 53.8만 |
|---|
| 2025.10.15 | ₩4,415 | ₩4,470 | ₩4,415 | ₩4,440 | +0.57% | 24.1만 |
|---|
| 2025.10.14 | ₩4,405 | ₩4,460 | ₩4,400 | ₩4,410 | +0.11% | 37.3만 |
|---|
| 2025.10.13 | ₩4,500 | ₩4,500 | ₩4,400 | ₩4,415 | -1.89% | 65.8만 |
|---|
| 2025.10.10 | ₩4,655 | ₩4,655 | ₩4,455 | ₩4,555 | -2.15% | 98.2만 |
|---|