시장 데이터를 불러오는 중
전체 종목
대한제강 과거 주가
084010.KS · KOSPI
주요 제품·사업: 제강,철재,철근,환봉,마환봉,빌레트 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
084010.KS · KOSPI
주요 제품·사업: 제강,철재,철근,환봉,마환봉,빌레트 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,290 | ₩9,290 | ₩8,710 | ₩8,860 | -4.63% | 14.5만 |
| 2026.10.07 | ₩9,230 | ₩9,230 | ₩8,900 | ₩8,940 | -3.14% | 10.1만 |
| 2026.10.06 | ₩9,340 | ₩9,430 | ₩9,140 | ₩9,230 | -1.18% | 30만 |
| 2026.10.02 | ₩8,760 | ₩8,930 | ₩8,620 | ₩8,760 | 0.00% | 25.6만 |
| 2026.10.01 | ₩10,120 | ₩10,120 | ₩8,840 | ₩9,100 | -10.08% | 290.2만 |
| 2026.09.30 | ₩7,940 | ₩8,040 | ₩7,790 | ₩7,790 | -1.89% | 1.7만 |
| 2026.09.29 | ₩8,000 | ₩8,030 | ₩7,860 | ₩7,940 | -0.75% | 1.4만 |
| 2026.09.28 | ₩7,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,760 |
| ₩8,100 |
| +3.71% |
| 1.1만 |
| 2026.09.23 | ₩8,040 | ₩8,110 | ₩7,810 | ₩7,880 | -1.99% | 1.5만 |
|---|
| 2026.09.22 | ₩8,150 | ₩8,150 | ₩7,980 | ₩7,990 | -1.96% | 1.2만 |
|---|
| 2026.09.21 | ₩8,200 | ₩8,260 | ₩8,000 | ₩8,150 | -0.61% | 2.6만 |
|---|
| 2026.09.18 | ₩8,570 | ₩8,570 | ₩8,180 | ₩8,260 | -3.62% | 2.6만 |
|---|
| 2026.09.17 | ₩8,320 | ₩8,580 | ₩8,130 | ₩8,430 | +1.32% | 5.4만 |
|---|
| 2026.09.16 | ₩8,520 | ₩8,520 | ₩8,160 | ₩8,320 | -2.35% | 2.7만 |
|---|
| 2026.09.15 | ₩8,480 | ₩8,520 | ₩8,260 | ₩8,510 | +0.35% | 3만 |
|---|
| 2026.09.14 | ₩8,780 | ₩8,780 | ₩8,320 | ₩8,480 | -3.42% | 2.5만 |
|---|
| 2026.09.11 | ₩8,650 | ₩8,790 | ₩8,510 | ₩8,790 | +1.62% | 1.8만 |
|---|
| 2026.09.10 | ₩8,680 | ₩8,720 | ₩8,520 | ₩8,650 | -0.35% | 4.5만 |
|---|
| 2026.09.09 | ₩8,490 | ₩8,770 | ₩8,460 | ₩8,700 | +2.47% | 1.9만 |
|---|
| 2026.09.08 | ₩8,520 | ₩8,730 | ₩8,450 | ₩8,610 | +1.06% | 2.8만 |
|---|
| 2026.09.07 | ₩8,670 | ₩8,900 | ₩8,470 | ₩8,550 | -1.38% | 3만 |
|---|
| 2026.09.04 | ₩8,590 | ₩8,670 | ₩8,460 | ₩8,670 | +0.93% | 2만 |
|---|
| 2026.09.03 | ₩8,490 | ₩8,660 | ₩8,410 | ₩8,650 | +1.88% | 2.5만 |
|---|
| 2026.09.02 | ₩8,420 | ₩8,680 | ₩8,300 | ₩8,590 | +2.02% | 3.3만 |
|---|
| 2026.09.01 | ₩8,470 | ₩8,940 | ₩8,300 | ₩8,670 | +2.36% | 2.3만 |
|---|
| 2026.08.31 | ₩8,420 | ₩8,540 | ₩8,280 | ₩8,540 | +1.43% | 1.8만 |
|---|
| 2026.08.28 | ₩8,350 | ₩8,420 | ₩8,180 | ₩8,420 | +0.84% | 1.1만 |
|---|
| 2026.08.27 | ₩8,150 | ₩8,340 | ₩8,010 | ₩8,330 | +2.21% | 1.5만 |
|---|
| 2026.08.26 | ₩8,030 | ₩8,150 | ₩7,980 | ₩8,060 | +0.37% | 1.7만 |
|---|
| 2026.08.25 | ₩7,640 | ₩8,050 | ₩7,640 | ₩8,050 | +5.37% | 9천 |
|---|
| 2026.08.24 | ₩7,540 | ₩7,830 | ₩7,470 | ₩7,780 | +3.18% | 2.5만 |
|---|
| 2026.08.21 | ₩7,740 | ₩7,790 | ₩7,500 | ₩7,540 | -2.58% | 2.2만 |
|---|
| 2026.08.20 | ₩8,080 | ₩8,190 | ₩7,770 | ₩7,810 | -3.34% | 3.9만 |
|---|
| 2026.08.19 | ₩8,240 | ₩8,240 | ₩7,940 | ₩8,070 | -2.06% | 2.6만 |
|---|
| 2026.08.18 | ₩8,580 | ₩8,640 | ₩8,080 | ₩8,250 | -3.85% | 2.7만 |
|---|
| 2026.08.14 | ₩8,620 | ₩8,740 | ₩8,490 | ₩8,680 | +0.70% | 8.9천 |
|---|
| 2026.08.13 | ₩8,850 | ₩8,850 | ₩8,510 | ₩8,510 | -3.84% | 4.8만 |
|---|
| 2026.08.12 | ₩8,670 | ₩8,840 | ₩8,580 | ₩8,720 | +0.58% | 4.8만 |
|---|
| 2026.08.11 | ₩8,470 | ₩8,760 | ₩8,420 | ₩8,730 | +3.07% | 2.2만 |
|---|
| 2026.08.10 | ₩8,400 | ₩8,550 | ₩8,320 | ₩8,550 | +1.79% | 1.8만 |
|---|
| 2026.08.07 | ₩8,350 | ₩8,440 | ₩8,240 | ₩8,380 | +0.36% | 4만 |
|---|
| 2026.08.06 | ₩8,290 | ₩8,350 | ₩8,060 | ₩8,350 | +0.72% | 5.1만 |
|---|
| 2026.08.05 | ₩8,140 | ₩8,300 | ₩8,110 | ₩8,270 | +1.60% | 3.3만 |
|---|
| 2026.08.04 | ₩7,770 | ₩8,100 | ₩7,770 | ₩8,100 | +4.25% | 2.5만 |
|---|
| 2026.08.03 | ₩7,960 | ₩8,140 | ₩7,740 | ₩7,930 | -0.38% | 2.5만 |
|---|
| 2026.07.31 | ₩7,710 | ₩8,490 | ₩7,660 | ₩8,000 | +3.76% | 4.3만 |
|---|
| 2026.07.30 | ₩6,800 | ₩7,720 | ₩6,800 | ₩7,610 | +11.91% | 4.5만 |
|---|
| 2026.07.29 | ₩7,310 | ₩7,690 | ₩7,010 | ₩7,390 | +1.09% | 5.9만 |
|---|
| 2026.07.28 | ₩7,850 | ₩7,850 | ₩7,500 | ₩7,530 | -4.08% | 4.1만 |
|---|
| 2026.07.27 | ₩7,770 | ₩7,910 | ₩7,580 | ₩7,870 | +1.29% | 1.2만 |
|---|
| 2026.07.24 | ₩7,730 | ₩7,840 | ₩7,520 | ₩7,690 | -0.52% | 2.7만 |
|---|
| 2026.07.23 | ₩7,490 | ₩7,880 | ₩7,460 | ₩7,860 | +4.94% | 3.2만 |
|---|
| 2026.07.22 | ₩7,310 | ₩7,560 | ₩7,280 | ₩7,460 | +2.05% | 3만 |
|---|
| 2026.07.21 | ₩7,030 | ₩7,390 | ₩7,000 | ₩7,270 | +3.41% | 3만 |
|---|
| 2026.07.20 | ₩7,220 | ₩7,220 | ₩7,020 | ₩7,080 | -1.94% | 3만 |
|---|
| 2026.07.16 | ₩7,500 | ₩7,500 | ₩7,170 | ₩7,220 | -3.73% | 3.3만 |
|---|
| 2026.07.15 | ₩7,340 | ₩7,550 | ₩7,340 | ₩7,340 | 0.00% | 2.6만 |
|---|
| 2026.07.14 | ₩7,220 | ₩7,450 | ₩7,150 | ₩7,330 | +1.52% | 2.3만 |
|---|
| 2026.07.13 | ₩7,670 | ₩7,880 | ₩7,450 | ₩7,480 | -2.48% | 3.2만 |
|---|
| 2026.07.10 | ₩7,500 | ₩7,730 | ₩7,500 | ₩7,580 | +1.07% | 2.9만 |
|---|
| 2026.07.09 | ₩7,550 | ₩7,850 | ₩7,510 | ₩7,510 | -0.53% | 4만 |
|---|
| 2026.07.08 | ₩7,820 | ₩8,000 | ₩7,600 | ₩7,750 | -0.90% | 4.4만 |
|---|
| 2026.07.07 | ₩7,950 | ₩8,170 | ₩7,740 | ₩7,960 | +0.13% | 6.6만 |
|---|
| 2026.07.06 | ₩7,860 | ₩7,990 | ₩7,710 | ₩7,920 | +0.76% | 2만 |
|---|
| 2026.07.03 | ₩7,600 | ₩8,090 | ₩7,560 | ₩7,920 | +4.21% | 3.7만 |
|---|
| 2026.07.02 | ₩7,530 | ₩7,940 | ₩7,460 | ₩7,660 | +1.73% | 4.8만 |
|---|
| 2026.07.01 | ₩7,990 | ₩7,990 | ₩7,660 | ₩7,680 | -3.88% | 6.5만 |
|---|
| 2026.06.30 | ₩7,990 | ₩8,140 | ₩7,900 | ₩7,990 | 0.00% | 2.4만 |
|---|
| 2026.06.29 | ₩7,710 | ₩8,180 | ₩7,550 | ₩8,180 | +6.10% | 9만 |
|---|
| 2026.06.26 | ₩7,900 | ₩7,900 | ₩7,400 | ₩7,600 | -3.80% | 6.3만 |
|---|
| 2026.06.25 | ₩8,220 | ₩8,260 | ₩7,720 | ₩7,870 | -4.26% | 5.2만 |
|---|
| 2026.06.24 | ₩7,890 | ₩8,290 | ₩7,750 | ₩8,210 | +4.06% | 2.6만 |
|---|
| 2026.06.23 | ₩8,220 | ₩8,380 | ₩7,950 | ₩8,020 | -2.43% | 4만 |
|---|
| 2026.06.22 | ₩8,340 | ₩8,500 | ₩8,060 | ₩8,270 | -0.84% | 3.6만 |
|---|
| 2026.06.19 | ₩8,720 | ₩9,000 | ₩8,170 | ₩8,430 | -3.33% | 4.7만 |
|---|
| 2026.06.18 | ₩8,970 | ₩8,970 | ₩8,600 | ₩8,790 | -2.01% | 3만 |
|---|
| 2026.06.17 | ₩9,220 | ₩9,220 | ₩8,810 | ₩9,000 | -2.39% | 6.3만 |
|---|
| 2026.06.16 | ₩8,950 | ₩8,950 | ₩8,630 | ₩8,720 | -2.57% | 2.2만 |
|---|
| 2026.06.15 | ₩8,900 | ₩9,010 | ₩8,770 | ₩8,940 | +0.45% | 2.3만 |
|---|
| 2026.06.12 | ₩8,400 | ₩8,900 | ₩8,360 | ₩8,780 | +4.52% | 6.2만 |
|---|
| 2026.06.11 | ₩7,720 | ₩8,380 | ₩7,720 | ₩8,240 | +6.74% | 3만 |
|---|
| 2026.06.10 | ₩7,910 | ₩8,700 | ₩7,730 | ₩7,960 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩7,620 | ₩7,990 | ₩7,620 | ₩7,940 | +4.20% | 4.9만 |
|---|
| 2026.06.08 | ₩7,960 | ₩8,140 | ₩7,570 | ₩7,860 | -1.26% | 7.7만 |
|---|
| 2026.06.05 | ₩8,510 | ₩8,510 | ₩8,040 | ₩8,170 | -4.00% | 3.7만 |
|---|
| 2026.06.04 | ₩8,590 | ₩8,740 | ₩8,400 | ₩8,420 | -1.98% | 2.8만 |
|---|
| 2026.06.02 | ₩8,680 | ₩8,860 | ₩8,170 | ₩8,500 | -2.07% | 6.5만 |
|---|
| 2026.06.01 | ₩9,160 | ₩9,160 | ₩8,780 | ₩8,800 | -3.93% | 8.4만 |
|---|
| 2026.05.29 | ₩9,410 | ₩9,460 | ₩9,150 | ₩9,170 | -2.55% | 2.2만 |
|---|
| 2026.05.28 | ₩9,750 | ₩9,750 | ₩9,110 | ₩9,330 | -4.31% | 5.4만 |
|---|
| 2026.05.27 | ₩9,920 | ₩10,010 | ₩9,570 | ₩9,650 | -2.72% | 6.8만 |
|---|
| 2026.05.26 | ₩10,250 | ₩10,250 | ₩9,970 | ₩10,000 | -2.44% | 3.1만 |
|---|
| 2026.05.22 | ₩10,130 | ₩10,200 | ₩10,000 | ₩10,190 | +0.59% | 3.1만 |
|---|
| 2026.05.21 | ₩10,360 | ₩10,410 | ₩9,750 | ₩9,970 | -3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩10,230 | ₩10,520 | ₩9,950 | ₩10,150 | -0.78% | 5.3만 |
|---|
| 2026.05.19 | ₩10,670 | ₩10,720 | ₩10,230 | ₩10,320 | -3.28% | 3.9만 |
|---|
| 2026.05.18 | ₩11,050 | ₩11,050 | ₩10,460 | ₩10,650 | -3.62% | 4.8만 |
|---|
| 2026.05.15 | ₩11,230 | ₩11,390 | ₩10,850 | ₩11,040 | -1.69% | 6만 |
|---|
| 2026.05.14 | ₩11,360 | ₩11,390 | ₩11,140 | ₩11,300 | -0.53% | 2.3만 |
|---|
| 2026.05.13 | ₩11,400 | ₩11,500 | ₩11,170 | ₩11,200 | -1.75% | 4.2만 |
|---|
| 2026.05.12 | ₩11,500 | ₩11,880 | ₩11,280 | ₩11,350 | -1.30% | 12.9만 |
|---|
| 2026.05.11 | ₩11,820 | ₩11,820 | ₩11,370 | ₩11,380 | -3.72% | 9.3만 |
|---|
| 2026.05.08 | ₩12,290 | ₩12,290 | ₩11,650 | ₩11,690 | -4.88% | 12.2만 |
|---|
| 2026.05.07 | ₩12,440 | ₩12,500 | ₩12,040 | ₩12,130 | -2.49% | 12.4만 |
|---|
| 2026.05.06 | ₩12,770 | ₩12,800 | ₩12,250 | ₩12,400 | -2.90% | 10.5만 |
|---|
| 2026.05.04 | ₩12,730 | ₩12,960 | ₩12,260 | ₩12,410 | -2.51% | 10.1만 |
|---|
| 2026.04.30 | ₩13,220 | ₩13,240 | ₩12,640 | ₩12,660 | -4.24% | 14.9만 |
|---|
| 2026.04.29 | ₩13,320 | ₩14,080 | ₩12,960 | ₩13,550 | +1.73% | 80.7만 |
|---|
| 2026.04.28 | ₩12,690 | ₩13,200 | ₩12,350 | ₩12,940 | +1.97% | 39만 |
|---|
| 2026.04.27 | ₩12,640 | ₩12,990 | ₩12,070 | ₩12,620 | -0.16% | 41.2만 |
|---|
| 2026.04.24 | ₩11,280 | ₩11,630 | ₩11,200 | ₩11,590 | +2.75% | 5.4만 |
|---|
| 2026.04.23 | ₩11,880 | ₩11,880 | ₩11,250 | ₩11,270 | -5.13% | 7.1만 |
|---|
| 2026.04.22 | ₩11,790 | ₩11,790 | ₩11,350 | ₩11,440 | -2.97% | 7.2만 |
|---|
| 2026.04.21 | ₩11,900 | ₩11,940 | ₩11,500 | ₩11,670 | -1.93% | 7.4만 |
|---|
| 2026.04.20 | ₩11,560 | ₩11,750 | ₩11,380 | ₩11,600 | +0.35% | 9.7만 |
|---|
| 2026.04.17 | ₩11,710 | ₩11,730 | ₩11,360 | ₩11,400 | -2.65% | 6.3만 |
|---|
| 2026.04.16 | ₩11,920 | ₩11,920 | ₩11,500 | ₩11,580 | -2.85% | 11.3만 |
|---|
| 2026.04.15 | ₩12,170 | ₩12,180 | ₩11,830 | ₩11,900 | -2.22% | 8.6만 |
|---|
| 2026.04.14 | ₩12,500 | ₩12,640 | ₩12,000 | ₩12,140 | -2.88% | 11.9만 |
|---|
| 2026.04.13 | ₩12,690 | ₩12,830 | ₩12,440 | ₩12,500 | -1.50% | 16.1만 |
|---|
| 2026.04.10 | ₩12,600 | ₩12,800 | ₩12,010 | ₩12,150 | -3.57% | 19.3만 |
|---|
| 2026.04.09 | ₩11,440 | ₩11,880 | ₩11,100 | ₩11,710 | +2.36% | 18.3만 |
|---|
| 2026.04.08 | ₩10,840 | ₩11,340 | ₩10,680 | ₩11,330 | +4.52% | 8.7만 |
|---|
| 2026.04.07 | ₩10,600 | ₩10,820 | ₩10,440 | ₩10,580 | -0.19% | 9.2만 |
|---|
| 2026.04.06 | ₩10,750 | ₩10,760 | ₩10,200 | ₩10,450 | -2.79% | 4.5만 |
|---|
| 2026.04.03 | ₩11,350 | ₩11,400 | ₩10,460 | ₩10,840 | -4.49% | 22.8만 |
|---|
| 2026.04.02 | ₩10,810 | ₩10,900 | ₩9,800 | ₩10,040 | -7.12% | 11.8만 |
|---|
| 2026.04.01 | ₩10,410 | ₩10,640 | ₩10,410 | ₩10,630 | +2.11% | 3.8만 |
|---|
| 2026.03.31 | ₩10,510 | ₩10,510 | ₩9,890 | ₩10,180 | -3.14% | 3.1만 |
|---|
| 2026.03.30 | ₩10,450 | ₩10,630 | ₩10,120 | ₩10,590 | +1.34% | 3.1만 |
|---|
| 2026.03.27 | ₩10,560 | ₩10,690 | ₩10,340 | ₩10,530 | -0.28% | 2.1만 |
|---|
| 2026.03.26 | ₩11,190 | ₩11,190 | ₩10,700 | ₩10,700 | -4.38% | 4.5만 |
|---|
| 2026.03.25 | ₩11,280 | ₩11,390 | ₩11,170 | ₩11,190 | -0.80% | 3.2만 |
|---|
| 2026.03.24 | ₩11,570 | ₩11,630 | ₩11,160 | ₩11,260 | -2.68% | 2.6만 |
|---|
| 2026.03.23 | ₩11,860 | ₩11,860 | ₩11,180 | ₩11,330 | -4.47% | 8.5만 |
|---|
| 2026.03.20 | ₩11,480 | ₩12,080 | ₩11,480 | ₩12,010 | +4.62% | 5.2만 |
|---|
| 2026.03.19 | ₩11,700 | ₩11,740 | ₩11,450 | ₩11,480 | -1.88% | 3.5만 |
|---|
| 2026.03.18 | ₩12,080 | ₩12,080 | ₩11,660 | ₩11,900 | -1.49% | 5.3만 |
|---|
| 2026.03.17 | ₩11,900 | ₩12,090 | ₩11,630 | ₩11,980 | +0.67% | 7.2만 |
|---|
| 2026.03.16 | ₩11,670 | ₩12,080 | ₩11,600 | ₩11,650 | -0.17% | 5.5만 |
|---|
| 2026.03.13 | ₩11,580 | ₩11,880 | ₩11,500 | ₩11,630 | +0.43% | 3.6만 |
|---|
| 2026.03.12 | ₩11,270 | ₩11,820 | ₩11,110 | ₩11,760 | +4.35% | 9.5만 |
|---|
| 2026.03.11 | ₩11,090 | ₩11,670 | ₩11,020 | ₩11,270 | +1.62% | 7만 |
|---|
| 2026.03.10 | ₩11,120 | ₩11,150 | ₩10,780 | ₩10,840 | -2.52% | 3.3만 |
|---|
| 2026.03.09 | ₩10,970 | ₩10,970 | ₩10,400 | ₩10,750 | -2.01% | 5.9만 |
|---|
| 2026.03.06 | ₩11,440 | ₩11,440 | ₩10,800 | ₩11,090 | -3.06% | 7만 |
|---|
| 2026.03.05 | ₩11,330 | ₩12,220 | ₩11,010 | ₩11,240 | -0.79% | 9.1만 |
|---|
| 2026.03.04 | ₩11,490 | ₩11,700 | ₩10,620 | ₩10,620 | -7.57% | 14.6만 |
|---|
| 2026.03.03 | ₩12,750 | ₩13,040 | ₩12,110 | ₩12,110 | -5.02% | 8.9만 |
|---|
| 2026.02.27 | ₩12,760 | ₩13,600 | ₩12,100 | ₩12,880 | +0.94% | 20.3만 |
|---|
| 2026.02.26 | ₩13,020 | ₩13,070 | ₩12,740 | ₩12,830 | -1.46% | 5.4만 |
|---|
| 2026.02.25 | ₩13,180 | ₩13,180 | ₩12,780 | ₩12,850 | -2.50% | 5.9만 |
|---|
| 2026.02.24 | ₩13,060 | ₩13,340 | ₩12,670 | ₩12,840 | -1.68% | 8.7만 |
|---|
| 2026.02.23 | ₩13,510 | ₩13,510 | ₩12,950 | ₩13,230 | -2.07% | 8.7만 |
|---|
| 2026.02.20 | ₩13,450 | ₩13,600 | ₩13,350 | ₩13,360 | -0.67% | 43.9만 |
|---|
| 2026.02.19 | ₩13,470 | ₩13,550 | ₩13,280 | ₩13,370 | -0.74% | 10.4만 |
|---|
| 2026.02.13 | ₩13,580 | ₩13,790 | ₩13,260 | ₩13,650 | +0.52% | 11.6만 |
|---|
| 2026.02.12 | ₩13,260 | ₩13,350 | ₩13,080 | ₩13,330 | +0.53% | 4.7만 |
|---|
| 2026.02.11 | ₩13,510 | ₩13,510 | ₩12,980 | ₩13,150 | -2.66% | 11.4만 |
|---|
| 2026.02.10 | ₩13,700 | ₩14,200 | ₩13,460 | ₩13,510 | -1.39% | 55.7만 |
|---|
| 2026.02.09 | ₩13,700 | ₩13,920 | ₩13,310 | ₩13,490 | -1.53% | 16.1만 |
|---|
| 2026.02.06 | ₩13,570 | ₩13,650 | ₩12,610 | ₩13,020 | -4.05% | 34.7만 |
|---|
| 2026.02.05 | ₩12,700 | ₩13,000 | ₩11,670 | ₩12,450 | -1.97% | 37.3만 |
|---|
| 2026.02.04 | ₩10,900 | ₩11,480 | ₩10,850 | ₩11,310 | +3.76% | 23.3만 |
|---|
| 2026.02.03 | ₩10,780 | ₩10,990 | ₩10,690 | ₩10,820 | +0.37% | 15.3만 |
|---|
| 2026.02.02 | ₩10,380 | ₩10,590 | ₩10,280 | ₩10,490 | +1.06% | 11.9만 |
|---|
| 2026.01.30 | ₩10,450 | ₩10,510 | ₩10,360 | ₩10,480 | +0.29% | 3.6만 |
|---|
| 2026.01.29 | ₩10,530 | ₩10,530 | ₩10,300 | ₩10,360 | -1.61% | 4.9만 |
|---|
| 2026.01.28 | ₩10,600 | ₩10,600 | ₩10,270 | ₩10,530 | -0.66% | 11.7만 |
|---|
| 2026.01.27 | ₩10,310 | ₩10,680 | ₩10,310 | ₩10,520 | +2.04% | 17.6만 |
|---|
| 2026.01.26 | ₩10,290 | ₩10,550 | ₩10,200 | ₩10,520 | +2.24% | 8.6만 |
|---|
| 2026.01.23 | ₩10,400 | ₩10,460 | ₩10,270 | ₩10,440 | +0.38% | 3.7만 |
|---|
| 2026.01.22 | ₩10,290 | ₩10,360 | ₩10,160 | ₩10,250 | -0.39% | 7.2만 |
|---|
| 2026.01.21 | ₩10,800 | ₩10,850 | ₩10,520 | ₩10,520 | -2.59% | 3.9만 |
|---|
| 2026.01.20 | ₩10,730 | ₩10,730 | ₩10,530 | ₩10,660 | -0.65% | 1.9만 |
|---|
| 2026.01.19 | ₩10,730 | ₩10,790 | ₩10,440 | ₩10,540 | -1.77% | 2.9만 |
|---|
| 2026.01.16 | ₩11,090 | ₩11,090 | ₩10,630 | ₩10,710 | -3.43% | 4.2만 |
|---|
| 2026.01.15 | ₩11,030 | ₩11,055 | ₩10,730 | ₩11,020 | -0.09% | 4.6만 |
|---|
| 2026.01.14 | ₩10,910 | ₩10,920 | ₩10,720 | ₩10,890 | -0.18% | 3.7만 |
|---|
| 2026.01.13 | ₩11,010 | ₩11,010 | ₩10,780 | ₩10,830 | -1.63% | 2.6만 |
|---|
| 2026.01.12 | ₩11,020 | ₩11,020 | ₩10,640 | ₩10,910 | -1.00% | 2.7만 |
|---|
| 2026.01.09 | ₩10,500 | ₩10,850 | ₩10,440 | ₩10,830 | +3.14% | 5.3만 |
|---|
| 2026.01.08 | ₩10,720 | ₩10,730 | ₩10,510 | ₩10,570 | -1.40% | 2.1만 |
|---|
| 2026.01.07 | ₩11,050 | ₩11,220 | ₩10,630 | ₩10,640 | -3.71% | 4만 |
|---|
| 2026.01.06 | ₩11,600 | ₩11,600 | ₩11,000 | ₩11,050 | -4.74% | 6.3만 |
|---|
| 2026.01.05 | ₩12,290 | ₩12,540 | ₩11,370 | ₩11,480 | -6.59% | 20.2만 |
|---|
| 2026.01.02 | ₩11,477 | ₩11,880 | ₩11,428 | ₩11,795 | +2.78% | 12.5만 |
|---|
| 2025.12.30 | ₩11,495 | ₩11,645 | ₩11,422 | ₩11,597 | +0.89% | 4.1만 |
|---|
| 2025.12.29 | ₩11,434 | ₩11,675 | ₩11,332 | ₩11,555 | +1.05% | 13.6만 |
|---|
| 2025.12.26 | ₩12,126 | ₩12,126 | ₩11,826 | ₩11,916 | -1.74% | 8.9만 |
|---|
| 2025.12.24 | ₩12,307 | ₩12,457 | ₩11,741 | ₩12,096 | -1.71% | 14.8만 |
|---|
| 2025.12.23 | ₩13,721 | ₩13,992 | ₩12,157 | ₩12,518 | -8.77% | 72.2만 |
|---|
| 2025.12.22 | ₩11,236 | ₩11,856 | ₩11,236 | ₩11,856 | +5.52% | 10.1만 |
|---|
| 2025.12.19 | ₩11,103 | ₩11,236 | ₩10,869 | ₩11,236 | +1.19% | 7.4만 |
|---|
| 2025.12.18 | ₩11,127 | ₩11,127 | ₩10,833 | ₩10,959 | -1.51% | 3.1만 |
|---|
| 2025.12.17 | ₩10,923 | ₩11,236 | ₩10,875 | ₩11,103 | +1.65% | 2.7만 |
|---|
| 2025.12.16 | ₩11,007 | ₩11,007 | ₩10,321 | ₩10,923 | -0.77% | 4만 |
|---|
| 2025.12.15 | ₩10,634 | ₩11,049 | ₩10,628 | ₩10,802 | +1.58% | 5.9만 |
|---|
| 2025.12.12 | ₩10,411 | ₩10,833 | ₩10,333 | ₩10,634 | +2.14% | 5.2만 |
|---|
| 2025.12.11 | ₩10,321 | ₩10,363 | ₩10,147 | ₩10,243 | -0.76% | 3.4만 |
|---|
| 2025.12.10 | ₩10,213 | ₩10,381 | ₩10,092 | ₩10,201 | -0.12% | 2.8만 |
|---|
| 2025.12.09 | ₩10,165 | ₩10,279 | ₩10,104 | ₩10,213 | +0.47% | 2.7만 |
|---|
| 2025.12.08 | ₩10,195 | ₩10,237 | ₩10,086 | ₩10,201 | +0.06% | 2만 |
|---|
| 2025.12.05 | ₩10,050 | ₩10,140 | ₩9,948 | ₩10,140 | +0.90% | 1.4만 |
|---|
| 2025.12.04 | ₩9,930 | ₩10,044 | ₩9,870 | ₩9,948 | +0.18% | 1만 |
|---|
| 2025.12.03 | ₩9,936 | ₩9,990 | ₩9,743 | ₩9,930 | -0.06% | 4.6만 |
|---|
| 2025.12.02 | ₩9,960 | ₩9,984 | ₩9,876 | ₩9,888 | -0.73% | 8.9천 |
|---|
| 2025.12.01 | ₩9,870 | ₩9,984 | ₩9,822 | ₩9,960 | +0.91% | 2.7만 |
|---|
| 2025.11.28 | ₩9,605 | ₩9,954 | ₩9,605 | ₩9,888 | +2.94% | 8.7만 |
|---|
| 2025.11.27 | ₩9,659 | ₩9,779 | ₩9,617 | ₩9,689 | +0.31% | 1.8만 |
|---|
| 2025.11.26 | ₩9,533 | ₩9,864 | ₩9,509 | ₩9,737 | +2.15% | 5.2만 |
|---|
| 2025.11.25 | ₩9,623 | ₩9,743 | ₩9,539 | ₩9,557 | -0.69% | 2.5만 |
|---|
| 2025.11.24 | ₩9,202 | ₩9,599 | ₩9,202 | ₩9,557 | +3.86% | 5.6만 |
|---|
| 2025.11.21 | ₩9,262 | ₩9,328 | ₩9,117 | ₩9,232 | -0.32% | 1.5만 |
|---|
| 2025.11.20 | ₩9,328 | ₩9,406 | ₩9,154 | ₩9,334 | +0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩9,087 | ₩9,298 | ₩9,087 | ₩9,154 | +0.73% | 2.3만 |
|---|
| 2025.11.18 | ₩9,334 | ₩9,448 | ₩9,117 | ₩9,178 | -1.68% | 4만 |
|---|
| 2025.11.17 | ₩9,135 | ₩9,406 | ₩9,093 | ₩9,406 | +2.96% | 5.6만 |
|---|
| 2025.11.14 | ₩8,810 | ₩9,316 | ₩8,810 | ₩9,129 | +3.62% | 10만 |
|---|
| 2025.11.13 | ₩8,949 | ₩8,997 | ₩8,865 | ₩8,919 | -0.34% | 1.9만 |
|---|
| 2025.11.12 | ₩8,726 | ₩8,919 | ₩8,726 | ₩8,919 | +2.21% | 1.5만 |
|---|
| 2025.11.11 | ₩8,744 | ₩8,937 | ₩8,744 | ₩8,786 | +0.48% | 8.4천 |
|---|
| 2025.11.10 | ₩8,835 | ₩8,877 | ₩8,744 | ₩8,835 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩8,877 | ₩8,877 | ₩8,576 | ₩8,835 | -0.47% | 2.2만 |
|---|
| 2025.11.06 | ₩8,762 | ₩8,949 | ₩8,690 | ₩8,786 | +0.27% | 4.4만 |
|---|
| 2025.11.05 | ₩8,937 | ₩8,949 | ₩8,732 | ₩8,847 | -1.01% | 4.3만 |
|---|
| 2025.11.04 | ₩8,979 | ₩9,238 | ₩8,865 | ₩8,865 | -1.27% | 8.7만 |
|---|
| 2025.11.03 | ₩8,937 | ₩8,997 | ₩8,871 | ₩8,889 | -0.54% | 8만 |
|---|
| 2025.10.31 | ₩8,871 | ₩8,871 | ₩8,738 | ₩8,871 | 0.00% | 2.4만 |
|---|
| 2025.10.30 | ₩9,027 | ₩9,027 | ₩8,756 | ₩8,871 | -1.73% | 3.7만 |
|---|
| 2025.10.29 | ₩9,184 | ₩9,202 | ₩9,009 | ₩9,027 | -1.70% | 1.1만 |
|---|
| 2025.10.28 | ₩9,208 | ₩9,208 | ₩8,967 | ₩9,178 | -0.33% | 1.8만 |
|---|
| 2025.10.27 | ₩9,075 | ₩9,178 | ₩9,021 | ₩9,160 | +0.93% | 2.8만 |
|---|
| 2025.10.24 | ₩9,087 | ₩9,214 | ₩8,967 | ₩9,081 | -0.07% | 2.6만 |
|---|
| 2025.10.23 | ₩9,123 | ₩9,166 | ₩8,967 | ₩9,135 | +0.13% | 7만 |
|---|
| 2025.10.22 | ₩9,027 | ₩9,135 | ₩8,979 | ₩9,135 | +1.20% | 6.9천 |
|---|
| 2025.10.21 | ₩8,925 | ₩9,099 | ₩8,925 | ₩9,099 | +1.96% | 1.7만 |
|---|
| 2025.10.20 | ₩9,027 | ₩9,274 | ₩8,937 | ₩8,997 | -0.33% | 3.5만 |
|---|
| 2025.10.17 | ₩9,256 | ₩9,388 | ₩9,093 | ₩9,093 | -1.76% | 4만 |
|---|
| 2025.10.16 | ₩9,280 | ₩9,448 | ₩9,244 | ₩9,256 | -0.26% | 2.4만 |
|---|
| 2025.10.15 | ₩9,448 | ₩9,448 | ₩9,250 | ₩9,346 | -1.08% | 2.2만 |
|---|
| 2025.10.14 | ₩9,298 | ₩9,436 | ₩9,244 | ₩9,268 | -0.32% | 1.2만 |
|---|
| 2025.10.13 | ₩9,503 | ₩9,503 | ₩9,087 | ₩9,298 | -2.15% | 2.1만 |
|---|
| 2025.10.10 | ₩9,509 | ₩9,539 | ₩9,268 | ₩9,328 | -1.90% | 2.6만 |
|---|