시장 데이터를 불러오는 중
전체 종목
한창산업 과거 주가
079170.KQ · KOSDAQ
주요 제품·사업: 아연말,리튬브로마이드,산화망간,인산아연
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
079170.KQ · KOSDAQ
주요 제품·사업: 아연말,리튬브로마이드,산화망간,인산아연
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,620 | ₩5,620 | ₩5,520 | ₩5,550 | -1.25% | 944 |
| 2026.10.07 | ₩5,510 | ₩5,600 | ₩5,460 | ₩5,600 | +1.63% | 1.4천 |
| 2026.10.06 | ₩5,570 | ₩5,590 | ₩5,500 | ₩5,510 | -1.08% | 2.1천 |
| 2026.10.02 | ₩5,400 | ₩5,550 | ₩5,370 | ₩5,550 | +2.78% | 1.6천 |
| 2026.10.01 | ₩5,450 | ₩5,520 | ₩5,190 | ₩5,430 | -0.37% | 3.3천 |
| 2026.09.30 | ₩5,520 | ₩5,560 | ₩5,430 | ₩5,430 | -1.63% | 2.8천 |
| 2026.09.29 | ₩5,610 | ₩5,620 | ₩5,500 | ₩5,500 | -1.96% | 2천 |
| 2026.09.28 | ₩5,770 | ₩5,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,550 |
| ₩5,590 |
| -3.12% |
| 3.6천 |
| 2026.09.23 | ₩5,900 | ₩5,940 | ₩5,710 | ₩5,710 | -3.22% | 5천 |
|---|
| 2026.09.22 | ₩6,200 | ₩6,200 | ₩5,830 | ₩5,920 | -4.52% | 7.4천 |
|---|
| 2026.09.21 | ₩6,150 | ₩6,290 | ₩6,080 | ₩6,220 | +1.14% | 5.5천 |
|---|
| 2026.09.18 | ₩6,100 | ₩6,300 | ₩6,070 | ₩6,150 | +0.82% | 1.2만 |
|---|
| 2026.09.17 | ₩6,190 | ₩6,200 | ₩6,080 | ₩6,120 | -1.13% | 6.4천 |
|---|
| 2026.09.16 | ₩6,130 | ₩6,200 | ₩6,090 | ₩6,190 | +0.98% | 7.4천 |
|---|
| 2026.09.15 | ₩5,990 | ₩6,290 | ₩5,900 | ₩6,150 | +2.67% | 1.3만 |
|---|
| 2026.09.14 | ₩6,250 | ₩6,250 | ₩6,010 | ₩6,010 | -3.84% | 1.3만 |
|---|
| 2026.09.11 | ₩6,050 | ₩6,200 | ₩5,950 | ₩6,150 | +1.65% | 1.2만 |
|---|
| 2026.09.10 | ₩6,050 | ₩6,080 | ₩5,980 | ₩6,050 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩5,940 | ₩6,120 | ₩5,940 | ₩6,080 | +2.36% | 1.1만 |
|---|
| 2026.09.08 | ₩5,930 | ₩6,140 | ₩5,800 | ₩5,970 | +0.67% | 1.2만 |
|---|
| 2026.09.07 | ₩5,840 | ₩6,050 | ₩5,750 | ₩5,930 | +1.54% | 1.3만 |
|---|
| 2026.09.04 | ₩5,750 | ₩5,890 | ₩5,750 | ₩5,840 | +1.57% | 8천 |
|---|
| 2026.09.03 | ₩5,740 | ₩5,800 | ₩5,700 | ₩5,770 | +0.52% | 6.6천 |
|---|
| 2026.09.02 | ₩5,750 | ₩5,800 | ₩5,690 | ₩5,740 | -0.17% | 6천 |
|---|
| 2026.09.01 | ₩5,630 | ₩5,900 | ₩5,630 | ₩5,750 | +2.13% | 6.7천 |
|---|
| 2026.08.31 | ₩5,800 | ₩5,850 | ₩5,710 | ₩5,790 | -0.17% | 5.4천 |
|---|
| 2026.08.28 | ₩5,820 | ₩5,870 | ₩5,740 | ₩5,800 | -0.34% | 7.1천 |
|---|
| 2026.08.27 | ₩5,840 | ₩5,960 | ₩5,740 | ₩5,820 | -0.34% | 9천 |
|---|
| 2026.08.26 | ₩5,880 | ₩5,880 | ₩5,760 | ₩5,860 | -0.34% | 1.1만 |
|---|
| 2026.08.25 | ₩5,760 | ₩5,960 | ₩5,650 | ₩5,880 | +2.08% | 1.1만 |
|---|
| 2026.08.24 | ₩5,640 | ₩5,810 | ₩5,600 | ₩5,750 | +1.95% | 3.3천 |
|---|
| 2026.08.21 | ₩5,710 | ₩5,820 | ₩5,570 | ₩5,640 | -1.23% | 1.3만 |
|---|
| 2026.08.20 | ₩5,670 | ₩5,790 | ₩5,650 | ₩5,730 | +1.06% | 4.6천 |
|---|
| 2026.08.19 | ₩5,600 | ₩5,700 | ₩5,540 | ₩5,670 | +1.25% | 4.5천 |
|---|
| 2026.08.18 | ₩5,700 | ₩5,750 | ₩5,560 | ₩5,600 | -1.75% | 1.2만 |
|---|
| 2026.08.14 | ₩5,680 | ₩5,740 | ₩5,660 | ₩5,690 | +0.18% | 6.2천 |
|---|
| 2026.08.13 | ₩5,780 | ₩5,880 | ₩5,640 | ₩5,680 | -1.73% | 1.5만 |
|---|
| 2026.08.12 | ₩5,850 | ₩5,900 | ₩5,780 | ₩5,780 | -1.20% | 1.4만 |
|---|
| 2026.08.11 | ₩5,800 | ₩5,940 | ₩5,510 | ₩5,820 | +0.34% | 2.9만 |
|---|
| 2026.08.10 | ₩5,650 | ₩5,900 | ₩5,650 | ₩5,740 | +1.59% | 3만 |
|---|
| 2026.08.07 | ₩5,500 | ₩5,690 | ₩5,470 | ₩5,590 | +1.64% | 2.6만 |
|---|
| 2026.08.06 | ₩5,300 | ₩5,490 | ₩5,260 | ₩5,470 | +3.21% | 3만 |
|---|
| 2026.08.05 | ₩5,030 | ₩5,300 | ₩5,030 | ₩5,290 | +5.17% | 3.2만 |
|---|
| 2026.08.04 | ₩5,000 | ₩5,070 | ₩4,915 | ₩5,000 | 0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩4,900 | ₩5,030 | ₩4,585 | ₩4,960 | +1.22% | 3.4만 |
|---|
| 2026.07.31 | ₩4,510 | ₩4,595 | ₩4,510 | ₩4,570 | +1.33% | 8.3천 |
|---|
| 2026.07.30 | ₩4,350 | ₩4,510 | ₩4,350 | ₩4,425 | +1.72% | 3.5천 |
|---|
| 2026.07.29 | ₩4,640 | ₩4,640 | ₩4,300 | ₩4,380 | -5.60% | 1.7만 |
|---|
| 2026.07.28 | ₩4,750 | ₩4,750 | ₩4,505 | ₩4,675 | -1.58% | 8.3천 |
|---|
| 2026.07.27 | ₩4,765 | ₩4,765 | ₩4,700 | ₩4,760 | -0.10% | 1.9천 |
|---|
| 2026.07.24 | ₩4,740 | ₩4,780 | ₩4,720 | ₩4,765 | +0.53% | 1.5천 |
|---|
| 2026.07.23 | ₩4,620 | ₩4,790 | ₩4,620 | ₩4,790 | +3.68% | 5.3천 |
|---|
| 2026.07.22 | ₩4,620 | ₩4,680 | ₩4,620 | ₩4,660 | +0.87% | 2.8천 |
|---|
| 2026.07.21 | ₩4,675 | ₩4,675 | ₩4,570 | ₩4,620 | -1.18% | 4.3천 |
|---|
| 2026.07.20 | ₩4,705 | ₩4,720 | ₩4,580 | ₩4,690 | -0.32% | 1만 |
|---|
| 2026.07.16 | ₩4,800 | ₩4,800 | ₩4,625 | ₩4,750 | -1.04% | 4.8천 |
|---|
| 2026.07.15 | ₩4,605 | ₩4,725 | ₩4,605 | ₩4,675 | +1.52% | 9천 |
|---|
| 2026.07.14 | ₩4,650 | ₩4,650 | ₩4,510 | ₩4,605 | -0.97% | 4.5만 |
|---|
| 2026.07.13 | ₩4,690 | ₩4,690 | ₩4,535 | ₩4,650 | -0.85% | 6.5천 |
|---|
| 2026.07.10 | ₩4,610 | ₩4,690 | ₩4,590 | ₩4,675 | +1.41% | 2.8천 |
|---|
| 2026.07.09 | ₩4,530 | ₩4,650 | ₩4,380 | ₩4,600 | +1.55% | 5.2천 |
|---|
| 2026.07.08 | ₩4,675 | ₩4,675 | ₩4,505 | ₩4,530 | -3.10% | 1.6만 |
|---|
| 2026.07.07 | ₩4,700 | ₩4,745 | ₩4,630 | ₩4,675 | -0.53% | 4.9천 |
|---|
| 2026.07.06 | ₩4,650 | ₩4,710 | ₩4,620 | ₩4,700 | +1.08% | 5.3천 |
|---|
| 2026.07.03 | ₩4,615 | ₩4,650 | ₩4,495 | ₩4,650 | +0.76% | 5.3천 |
|---|
| 2026.07.02 | ₩4,545 | ₩4,645 | ₩4,410 | ₩4,625 | +1.76% | 3.6천 |
|---|
| 2026.07.01 | ₩4,600 | ₩4,605 | ₩4,495 | ₩4,580 | -0.43% | 9.4천 |
|---|
| 2026.06.30 | ₩4,700 | ₩4,750 | ₩4,495 | ₩4,605 | -2.02% | 7천 |
|---|
| 2026.06.29 | ₩4,540 | ₩4,720 | ₩4,315 | ₩4,700 | +3.52% | 1.3만 |
|---|
| 2026.06.26 | ₩4,460 | ₩4,540 | ₩4,295 | ₩4,540 | +1.79% | 1.8만 |
|---|
| 2026.06.25 | ₩4,495 | ₩4,570 | ₩4,355 | ₩4,460 | -0.78% | 1.5만 |
|---|
| 2026.06.24 | ₩4,230 | ₩4,555 | ₩4,230 | ₩4,475 | +5.79% | 7.4만 |
|---|
| 2026.06.23 | ₩4,940 | ₩4,940 | ₩4,540 | ₩4,630 | -6.28% | 1.6만 |
|---|
| 2026.06.22 | ₩5,110 | ₩5,110 | ₩4,810 | ₩4,885 | -4.40% | 1.4만 |
|---|
| 2026.06.19 | ₩5,150 | ₩5,150 | ₩4,970 | ₩5,070 | -1.55% | 1.4만 |
|---|
| 2026.06.18 | ₩5,270 | ₩5,270 | ₩5,100 | ₩5,150 | -2.28% | 6.2천 |
|---|
| 2026.06.17 | ₩5,290 | ₩5,290 | ₩5,230 | ₩5,290 | 0.00% | 3.2천 |
|---|
| 2026.06.16 | ₩5,420 | ₩5,420 | ₩5,230 | ₩5,230 | -3.51% | 8천 |
|---|
| 2026.06.15 | ₩5,480 | ₩5,480 | ₩5,230 | ₩5,410 | -1.28% | 8.6천 |
|---|
| 2026.06.12 | ₩5,190 | ₩5,390 | ₩5,140 | ₩5,370 | +3.47% | 5.8천 |
|---|
| 2026.06.11 | ₩5,180 | ₩5,250 | ₩5,100 | ₩5,170 | -0.19% | 5.2천 |
|---|
| 2026.06.10 | ₩5,300 | ₩5,390 | ₩5,090 | ₩5,160 | -2.64% | 9.4천 |
|---|
| 2026.06.09 | ₩5,120 | ₩5,250 | ₩5,070 | ₩5,160 | +0.78% | 6.1천 |
|---|
| 2026.06.08 | ₩5,330 | ₩5,330 | ₩5,000 | ₩5,020 | -5.82% | 2.6만 |
|---|
| 2026.06.05 | ₩5,460 | ₩5,460 | ₩5,120 | ₩5,290 | -3.11% | 1.9만 |
|---|
| 2026.06.04 | ₩5,410 | ₩5,500 | ₩5,350 | ₩5,350 | -1.11% | 5.4천 |
|---|
| 2026.06.02 | ₩5,440 | ₩5,480 | ₩5,310 | ₩5,390 | -0.92% | 9.5천 |
|---|
| 2026.06.01 | ₩5,800 | ₩5,800 | ₩5,350 | ₩5,380 | -7.24% | 11만 |
|---|
| 2026.05.29 | ₩5,900 | ₩5,900 | ₩5,690 | ₩5,780 | -2.03% | 1.4만 |
|---|
| 2026.05.28 | ₩5,920 | ₩5,950 | ₩5,680 | ₩5,950 | +0.51% | 3.6만 |
|---|
| 2026.05.27 | ₩6,050 | ₩6,050 | ₩5,840 | ₩5,920 | -2.15% | 2.4만 |
|---|
| 2026.05.26 | ₩6,010 | ₩6,100 | ₩5,870 | ₩6,040 | +0.50% | 2.7만 |
|---|
| 2026.05.22 | ₩6,140 | ₩6,140 | ₩5,980 | ₩5,980 | -2.61% | 2.2만 |
|---|
| 2026.05.21 | ₩6,170 | ₩6,190 | ₩6,090 | ₩6,130 | -0.65% | 1.2만 |
|---|
| 2026.05.20 | ₩6,080 | ₩6,220 | ₩5,930 | ₩6,220 | +2.30% | 1.5만 |
|---|
| 2026.05.19 | ₩6,030 | ₩6,120 | ₩5,950 | ₩6,120 | +1.49% | 1.5만 |
|---|
| 2026.05.18 | ₩6,150 | ₩6,160 | ₩5,900 | ₩6,010 | -2.28% | 3.7만 |
|---|
| 2026.05.15 | ₩6,400 | ₩6,400 | ₩6,150 | ₩6,160 | -3.75% | 2.9만 |
|---|
| 2026.05.14 | ₩6,390 | ₩6,390 | ₩6,290 | ₩6,390 | 0.00% | 8천 |
|---|
| 2026.05.13 | ₩6,440 | ₩6,490 | ₩6,250 | ₩6,390 | -0.78% | 1.3만 |
|---|
| 2026.05.12 | ₩6,550 | ₩6,560 | ₩6,210 | ₩6,390 | -2.44% | 3.1만 |
|---|
| 2026.05.11 | ₩6,440 | ₩6,440 | ₩6,260 | ₩6,440 | 0.00% | 3.6만 |
|---|
| 2026.05.08 | ₩6,410 | ₩6,450 | ₩6,320 | ₩6,350 | -0.94% | 1.2만 |
|---|
| 2026.05.07 | ₩6,570 | ₩6,640 | ₩6,330 | ₩6,410 | -2.44% | 2.9만 |
|---|
| 2026.05.06 | ₩6,940 | ₩6,980 | ₩6,460 | ₩6,510 | -6.20% | 4.9만 |
|---|
| 2026.05.04 | ₩6,780 | ₩6,850 | ₩6,690 | ₩6,780 | 0.00% | 4.2만 |
|---|
| 2026.04.30 | ₩6,780 | ₩6,780 | ₩6,690 | ₩6,770 | -0.15% | 1.6만 |
|---|
| 2026.04.29 | ₩6,740 | ₩6,760 | ₩6,670 | ₩6,760 | +0.30% | 2만 |
|---|
| 2026.04.28 | ₩6,760 | ₩6,770 | ₩6,680 | ₩6,740 | -0.30% | 1.8만 |
|---|
| 2026.04.27 | ₩6,750 | ₩6,760 | ₩6,690 | ₩6,760 | +0.15% | 2만 |
|---|
| 2026.04.24 | ₩6,780 | ₩6,780 | ₩6,660 | ₩6,740 | -0.59% | 1.8만 |
|---|
| 2026.04.23 | ₩6,740 | ₩6,800 | ₩6,620 | ₩6,700 | -0.59% | 1.6만 |
|---|
| 2026.04.22 | ₩6,800 | ₩6,870 | ₩6,700 | ₩6,740 | -0.88% | 1.6만 |
|---|
| 2026.04.21 | ₩6,680 | ₩6,800 | ₩6,610 | ₩6,790 | +1.65% | 3.2만 |
|---|
| 2026.04.20 | ₩6,840 | ₩6,960 | ₩6,680 | ₩6,770 | -1.02% | 6.2만 |
|---|
| 2026.04.17 | ₩6,860 | ₩6,860 | ₩6,710 | ₩6,800 | -0.87% | 2.2만 |
|---|
| 2026.04.16 | ₩6,770 | ₩6,850 | ₩6,710 | ₩6,850 | +1.18% | 4만 |
|---|
| 2026.04.15 | ₩6,740 | ₩6,770 | ₩6,640 | ₩6,760 | +0.30% | 5.9만 |
|---|
| 2026.04.14 | ₩6,770 | ₩6,920 | ₩6,620 | ₩6,770 | 0.00% | 10.9만 |
|---|
| 2026.04.13 | ₩6,490 | ₩7,270 | ₩6,490 | ₩6,900 | +6.32% | 52만 |
|---|
| 2026.04.10 | ₩6,250 | ₩6,340 | ₩6,240 | ₩6,310 | +0.96% | 9.2천 |
|---|
| 2026.04.09 | ₩6,370 | ₩6,410 | ₩6,250 | ₩6,280 | -1.41% | 1.4만 |
|---|
| 2026.04.08 | ₩6,360 | ₩6,390 | ₩6,220 | ₩6,370 | +0.16% | 5.7만 |
|---|
| 2026.04.07 | ₩6,370 | ₩6,460 | ₩6,350 | ₩6,360 | -0.16% | 9.8천 |
|---|
| 2026.04.06 | ₩6,400 | ₩6,510 | ₩6,350 | ₩6,370 | -0.47% | 1.4만 |
|---|
| 2026.04.03 | ₩6,430 | ₩6,460 | ₩6,300 | ₩6,400 | -0.47% | 2.4만 |
|---|
| 2026.04.02 | ₩6,450 | ₩6,480 | ₩6,220 | ₩6,400 | -0.78% | 3.9만 |
|---|
| 2026.04.01 | ₩6,400 | ₩6,500 | ₩6,340 | ₩6,390 | -0.16% | 3만 |
|---|
| 2026.03.31 | ₩6,650 | ₩6,700 | ₩6,360 | ₩6,390 | -3.91% | 4.6만 |
|---|
| 2026.03.30 | ₩6,400 | ₩6,760 | ₩6,310 | ₩6,590 | +2.97% | 8.1만 |
|---|
| 2026.03.27 | ₩6,610 | ₩6,610 | ₩6,400 | ₩6,430 | -2.72% | 4.1만 |
|---|
| 2026.03.26 | ₩6,470 | ₩6,580 | ₩6,430 | ₩6,550 | +1.24% | 6.5만 |
|---|
| 2026.03.25 | ₩6,500 | ₩6,500 | ₩6,390 | ₩6,450 | -0.77% | 3.7만 |
|---|
| 2026.03.24 | ₩6,450 | ₩6,520 | ₩6,420 | ₩6,480 | +0.47% | 2.7만 |
|---|
| 2026.03.23 | ₩6,460 | ₩6,540 | ₩6,340 | ₩6,480 | +0.31% | 3만 |
|---|
| 2026.03.20 | ₩6,450 | ₩6,560 | ₩6,350 | ₩6,480 | +0.47% | 3.4만 |
|---|
| 2026.03.19 | ₩6,390 | ₩6,550 | ₩6,310 | ₩6,480 | +1.41% | 2.3만 |
|---|
| 2026.03.18 | ₩6,570 | ₩6,570 | ₩6,390 | ₩6,410 | -2.44% | 1.6만 |
|---|
| 2026.03.17 | ₩6,490 | ₩6,500 | ₩6,330 | ₩6,460 | -0.46% | 2만 |
|---|
| 2026.03.16 | ₩6,380 | ₩6,680 | ₩6,340 | ₩6,380 | 0.00% | 5.8만 |
|---|
| 2026.03.13 | ₩6,420 | ₩6,510 | ₩6,240 | ₩6,380 | -0.62% | 3.8만 |
|---|
| 2026.03.12 | ₩6,450 | ₩6,560 | ₩6,330 | ₩6,430 | -0.31% | 4.4만 |
|---|
| 2026.03.11 | ₩6,430 | ₩6,480 | ₩6,300 | ₩6,370 | -0.93% | 7.9만 |
|---|
| 2026.03.10 | ₩6,530 | ₩6,640 | ₩6,410 | ₩6,440 | -1.38% | 8.9만 |
|---|
| 2026.03.09 | ₩6,620 | ₩7,070 | ₩6,520 | ₩6,670 | +0.76% | 23.4만 |
|---|
| 2026.03.06 | ₩6,390 | ₩7,120 | ₩6,340 | ₩6,610 | +3.44% | 33.4만 |
|---|
| 2026.03.05 | ₩6,220 | ₩6,470 | ₩6,220 | ₩6,370 | +2.41% | 2.7만 |
|---|
| 2026.03.04 | ₩6,390 | ₩6,480 | ₩6,140 | ₩6,410 | +0.31% | 8.1만 |
|---|
| 2026.03.03 | ₩6,400 | ₩6,650 | ₩6,320 | ₩6,420 | +0.31% | 6.9만 |
|---|
| 2026.02.27 | ₩6,450 | ₩6,450 | ₩6,300 | ₩6,390 | -0.93% | 1.1만 |
|---|
| 2026.02.26 | ₩6,450 | ₩6,450 | ₩6,330 | ₩6,400 | -0.78% | 2.1만 |
|---|
| 2026.02.25 | ₩6,450 | ₩6,450 | ₩6,360 | ₩6,450 | 0.00% | 1.8만 |
|---|
| 2026.02.24 | ₩6,450 | ₩6,480 | ₩6,300 | ₩6,450 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩6,430 | ₩6,490 | ₩6,300 | ₩6,450 | +0.31% | 2.4만 |
|---|
| 2026.02.20 | ₩6,430 | ₩6,430 | ₩6,360 | ₩6,400 | -0.47% | 1.6만 |
|---|
| 2026.02.19 | ₩6,450 | ₩6,450 | ₩6,300 | ₩6,420 | -0.47% | 1.7만 |
|---|
| 2026.02.13 | ₩6,380 | ₩6,500 | ₩6,270 | ₩6,450 | +1.10% | 1.9만 |
|---|
| 2026.02.12 | ₩6,420 | ₩6,450 | ₩6,380 | ₩6,380 | -0.62% | 1.1만 |
|---|
| 2026.02.11 | ₩6,480 | ₩6,480 | ₩6,380 | ₩6,420 | -0.93% | 8.4천 |
|---|
| 2026.02.10 | ₩6,340 | ₩6,480 | ₩6,280 | ₩6,480 | +2.21% | 2.3만 |
|---|
| 2026.02.09 | ₩6,320 | ₩6,410 | ₩6,220 | ₩6,330 | +0.16% | 2.2만 |
|---|
| 2026.02.06 | ₩6,350 | ₩6,350 | ₩6,150 | ₩6,340 | -0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩6,350 | ₩6,500 | ₩6,320 | ₩6,350 | 0.00% | 1.5만 |
|---|
| 2026.02.04 | ₩6,360 | ₩6,360 | ₩6,210 | ₩6,350 | -0.16% | 3.3만 |
|---|
| 2026.02.03 | ₩6,380 | ₩6,380 | ₩6,180 | ₩6,340 | -0.63% | 1.1만 |
|---|
| 2026.02.02 | ₩6,420 | ₩6,450 | ₩6,020 | ₩6,270 | -2.34% | 1.4만 |
|---|
| 2026.01.30 | ₩6,460 | ₩6,460 | ₩6,260 | ₩6,430 | -0.46% | 2만 |
|---|
| 2026.01.29 | ₩6,460 | ₩6,460 | ₩6,330 | ₩6,420 | -0.62% | 1.2만 |
|---|
| 2026.01.28 | ₩6,500 | ₩6,520 | ₩6,390 | ₩6,440 | -0.92% | 1.4만 |
|---|
| 2026.01.27 | ₩6,540 | ₩6,560 | ₩6,410 | ₩6,500 | -0.61% | 1.3만 |
|---|
| 2026.01.26 | ₩6,450 | ₩6,540 | ₩6,380 | ₩6,540 | +1.40% | 1.9만 |
|---|
| 2026.01.23 | ₩6,460 | ₩6,490 | ₩6,380 | ₩6,450 | -0.15% | 1.3만 |
|---|
| 2026.01.22 | ₩6,400 | ₩6,470 | ₩6,310 | ₩6,460 | +0.94% | 7.8천 |
|---|
| 2026.01.21 | ₩6,360 | ₩6,470 | ₩6,290 | ₩6,440 | +1.26% | 1.4만 |
|---|
| 2026.01.20 | ₩6,490 | ₩6,490 | ₩6,300 | ₩6,450 | -0.62% | 1.5만 |
|---|
| 2026.01.19 | ₩6,430 | ₩6,500 | ₩6,290 | ₩6,490 | +0.93% | 1.2만 |
|---|
| 2026.01.16 | ₩6,400 | ₩6,450 | ₩6,310 | ₩6,450 | +0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩6,240 | ₩6,400 | ₩6,200 | ₩6,400 | +2.56% | 9.8천 |
|---|
| 2026.01.14 | ₩6,240 | ₩6,300 | ₩6,150 | ₩6,250 | +0.16% | 7.2천 |
|---|
| 2026.01.13 | ₩6,270 | ₩6,310 | ₩6,180 | ₩6,240 | -0.48% | 4.4천 |
|---|
| 2026.01.12 | ₩6,180 | ₩6,310 | ₩5,990 | ₩6,290 | +1.78% | 2.9만 |
|---|
| 2026.01.09 | ₩6,170 | ₩6,260 | ₩6,140 | ₩6,180 | +0.16% | 1.2만 |
|---|
| 2026.01.08 | ₩6,300 | ₩6,310 | ₩6,170 | ₩6,170 | -2.06% | 8.1천 |
|---|
| 2026.01.07 | ₩6,190 | ₩6,300 | ₩6,150 | ₩6,260 | +1.13% | 1.1만 |
|---|
| 2026.01.06 | ₩6,230 | ₩6,250 | ₩6,100 | ₩6,190 | -0.64% | 1.3만 |
|---|
| 2026.01.05 | ₩6,420 | ₩6,420 | ₩6,150 | ₩6,230 | -2.96% | 6.4만 |
|---|
| 2026.01.02 | ₩6,500 | ₩6,500 | ₩6,250 | ₩6,400 | -1.54% | 5.3만 |
|---|
| 2025.12.30 | ₩6,580 | ₩6,580 | ₩6,450 | ₩6,500 | -1.22% | 1.6만 |
|---|
| 2025.12.29 | ₩6,700 | ₩6,700 | ₩6,460 | ₩6,630 | -1.04% | 9.7천 |
|---|
| 2025.12.26 | ₩6,650 | ₩6,710 | ₩6,580 | ₩6,670 | +0.30% | 3.4만 |
|---|
| 2025.12.24 | ₩6,620 | ₩6,660 | ₩6,550 | ₩6,650 | +0.45% | 1.6만 |
|---|
| 2025.12.23 | ₩6,640 | ₩6,650 | ₩6,600 | ₩6,640 | 0.00% | 8.5천 |
|---|
| 2025.12.22 | ₩6,670 | ₩6,670 | ₩6,560 | ₩6,640 | -0.45% | 7.9천 |
|---|
| 2025.12.19 | ₩6,580 | ₩6,660 | ₩6,510 | ₩6,600 | +0.30% | 1만 |
|---|
| 2025.12.18 | ₩6,830 | ₩6,840 | ₩6,450 | ₩6,580 | -3.66% | 17.6만 |
|---|
| 2025.12.17 | ₩6,810 | ₩6,830 | ₩6,710 | ₩6,830 | +0.29% | 3.8천 |
|---|
| 2025.12.16 | ₩6,790 | ₩6,830 | ₩6,690 | ₩6,810 | +0.29% | 5.3천 |
|---|
| 2025.12.15 | ₩6,740 | ₩6,790 | ₩6,700 | ₩6,770 | +0.45% | 8.8천 |
|---|
| 2025.12.12 | ₩6,720 | ₩6,740 | ₩6,670 | ₩6,740 | +0.30% | 7.7천 |
|---|
| 2025.12.11 | ₩6,740 | ₩6,740 | ₩6,630 | ₩6,720 | -0.30% | 3.5천 |
|---|
| 2025.12.10 | ₩6,680 | ₩6,730 | ₩6,610 | ₩6,720 | +0.60% | 5.6천 |
|---|
| 2025.12.09 | ₩6,660 | ₩6,680 | ₩6,590 | ₩6,680 | +0.30% | 4.3천 |
|---|
| 2025.12.08 | ₩6,770 | ₩6,790 | ₩6,600 | ₩6,620 | -2.22% | 1.3만 |
|---|
| 2025.12.05 | ₩6,730 | ₩6,780 | ₩6,670 | ₩6,730 | 0.00% | 8.9천 |
|---|
| 2025.12.04 | ₩6,710 | ₩6,730 | ₩6,670 | ₩6,730 | +0.30% | 1.6만 |
|---|
| 2025.12.03 | ₩6,770 | ₩6,770 | ₩6,670 | ₩6,710 | -0.89% | 9.8천 |
|---|
| 2025.12.02 | ₩6,750 | ₩6,820 | ₩6,670 | ₩6,770 | +0.30% | 1.6만 |
|---|
| 2025.12.01 | ₩6,700 | ₩6,780 | ₩6,680 | ₩6,770 | +1.04% | 9천 |
|---|
| 2025.11.28 | ₩6,750 | ₩6,810 | ₩6,690 | ₩6,700 | -0.74% | 8.4천 |
|---|
| 2025.11.27 | ₩6,720 | ₩6,880 | ₩6,690 | ₩6,750 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩6,770 | ₩6,850 | ₩6,710 | ₩6,790 | +0.30% | 4.7천 |
|---|
| 2025.11.25 | ₩6,780 | ₩6,880 | ₩6,700 | ₩6,770 | -0.15% | 4천 |
|---|
| 2025.11.24 | ₩6,740 | ₩6,880 | ₩6,690 | ₩6,780 | +0.59% | 5.3천 |
|---|
| 2025.11.21 | ₩6,840 | ₩6,840 | ₩6,700 | ₩6,740 | -1.46% | 6.9천 |
|---|
| 2025.11.20 | ₩6,740 | ₩6,920 | ₩6,740 | ₩6,840 | +1.48% | 3.1천 |
|---|
| 2025.11.19 | ₩6,850 | ₩6,850 | ₩6,680 | ₩6,820 | -0.44% | 4.5천 |
|---|
| 2025.11.18 | ₩6,990 | ₩6,990 | ₩6,780 | ₩6,850 | -2.00% | 7.9천 |
|---|
| 2025.11.17 | ₩6,900 | ₩7,010 | ₩6,800 | ₩7,000 | +1.45% | 1.6만 |
|---|
| 2025.11.14 | ₩7,200 | ₩7,200 | ₩7,010 | ₩7,010 | -2.64% | 5.9천 |
|---|
| 2025.11.13 | ₩7,090 | ₩7,220 | ₩6,980 | ₩7,220 | +1.83% | 8.1천 |
|---|
| 2025.11.12 | ₩7,030 | ₩7,080 | ₩6,990 | ₩7,080 | +0.71% | 2.9천 |
|---|
| 2025.11.11 | ₩7,080 | ₩7,100 | ₩6,950 | ₩7,050 | -0.42% | 5.2천 |
|---|
| 2025.11.10 | ₩7,020 | ₩7,090 | ₩6,980 | ₩7,050 | +0.43% | 9.9천 |
|---|
| 2025.11.07 | ₩6,910 | ₩7,000 | ₩6,820 | ₩6,990 | +1.16% | 5.5천 |
|---|
| 2025.11.06 | ₩6,860 | ₩7,000 | ₩6,850 | ₩6,910 | +0.73% | 4.4천 |
|---|
| 2025.11.05 | ₩6,950 | ₩6,960 | ₩6,800 | ₩6,910 | -0.58% | 1.2만 |
|---|
| 2025.11.04 | ₩7,100 | ₩7,130 | ₩6,950 | ₩6,950 | -2.11% | 2.9만 |
|---|
| 2025.11.03 | ₩7,380 | ₩7,380 | ₩7,050 | ₩7,060 | -4.34% | 5.1만 |
|---|
| 2025.10.31 | ₩7,250 | ₩7,370 | ₩7,200 | ₩7,290 | +0.55% | 2만 |
|---|
| 2025.10.30 | ₩7,250 | ₩7,330 | ₩7,210 | ₩7,300 | +0.69% | 2.4만 |
|---|
| 2025.10.29 | ₩7,360 | ₩7,390 | ₩7,200 | ₩7,250 | -1.49% | 2.5만 |
|---|
| 2025.10.28 | ₩7,400 | ₩7,450 | ₩7,340 | ₩7,360 | -0.54% | 3.9천 |
|---|
| 2025.10.27 | ₩7,440 | ₩7,450 | ₩7,330 | ₩7,420 | -0.27% | 6.9천 |
|---|
| 2025.10.24 | ₩7,310 | ₩7,450 | ₩7,270 | ₩7,420 | +1.50% | 1.1만 |
|---|
| 2025.10.23 | ₩7,160 | ₩7,340 | ₩7,080 | ₩7,310 | +2.09% | 1만 |
|---|
| 2025.10.22 | ₩7,130 | ₩7,150 | ₩7,060 | ₩7,140 | +0.14% | 1.1만 |
|---|
| 2025.10.21 | ₩7,150 | ₩7,190 | ₩7,100 | ₩7,160 | +0.14% | 9.7천 |
|---|
| 2025.10.20 | ₩7,320 | ₩7,400 | ₩7,130 | ₩7,150 | -2.32% | 2.4만 |
|---|
| 2025.10.17 | ₩7,230 | ₩7,420 | ₩7,230 | ₩7,320 | +1.24% | 1.5만 |
|---|
| 2025.10.16 | ₩7,510 | ₩7,520 | ₩7,420 | ₩7,450 | -0.80% | 6.7천 |
|---|
| 2025.10.15 | ₩7,300 | ₩7,540 | ₩7,290 | ₩7,520 | +3.01% | 2.3만 |
|---|
| 2025.10.14 | ₩7,280 | ₩7,370 | ₩7,220 | ₩7,300 | +0.27% | 1.6만 |
|---|
| 2025.10.13 | ₩7,250 | ₩7,290 | ₩7,200 | ₩7,280 | +0.41% | 3.9천 |
|---|
| 2025.10.10 | ₩7,230 | ₩7,360 | ₩7,100 | ₩7,220 | -0.14% | 1.1만 |
|---|