시장 데이터를 불러오는 중
전체 종목
KS인더스트리 과거 주가
101000.KQ · KOSDAQ
주요 제품·사업: 선박용 크레인,선박구성부품,선박의장품,철구조물 제조/철판 도매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101000.KQ · KOSDAQ
주요 제품·사업: 선박용 크레인,선박구성부품,선박의장품,철구조물 제조/철판 도매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,542 | ₩1,574 | ₩1,409 | ₩1,427 | -7.46% | 7.2만 |
| 2026.10.07 | ₩1,518 | ₩1,646 | ₩1,420 | ₩1,586 | +4.48% | 8.2만 |
| 2026.10.06 | ₩1,505 | ₩1,537 | ₩1,425 | ₩1,518 | +0.86% | 4.4만 |
| 2026.10.02 | ₩1,500 | ₩1,572 | ₩1,403 | ₩1,518 | +1.20% | 6.7만 |
| 2026.10.01 | ₩1,450 | ₩1,515 | ₩1,331 | ₩1,500 | +3.45% | 14.2만 |
| 2026.09.30 | ₩1,700 | ₩1,720 | ₩1,442 | ₩1,443 | -15.12% | 15.7만 |
| 2026.09.29 | ₩1,550 | ₩1,773 | ₩1,451 | ₩1,650 | +6.45% | 12만 |
| 2026.09.28 | ₩1,465 | ₩1,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,413 |
| ₩1,550 |
| +5.80% |
| 21.4만 |
| 2026.09.23 | ₩1,280 | ₩1,510 | ₩1,100 | ₩1,321 | +3.20% | 50.6만 |
|---|
| 2026.09.22 | ₩1,970 | ₩1,990 | ₩1,379 | ₩1,379 | -30.00% | 14.7만 |
|---|
| 2026.09.21 | ₩2,040 | ₩2,075 | ₩1,890 | ₩1,970 | -3.43% | 27.6만 |
|---|
| 2026.09.18 | ₩2,040 | ₩2,240 | ₩1,990 | ₩2,075 | +1.72% | 27.2만 |
|---|
| 2026.09.17 | ₩2,090 | ₩2,130 | ₩1,883 | ₩1,995 | -4.55% | 26.1만 |
|---|
| 2026.09.16 | ₩2,065 | ₩2,065 | ₩2,065 | ₩2,065 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,100 | ₩2,305 | ₩1,950 | ₩2,065 | -1.67% | 125.6만 |
|---|
| 2026.09.14 | ₩1,904 | ₩1,904 | ₩1,753 | ₩1,904 | 0.00% | 63.9만 |
|---|
| 2026.09.11 | ₩1,500 | ₩1,500 | ₩1,360 | ₩1,465 | -2.33% | 34.3만 |
|---|
| 2026.09.10 | ₩1,236 | ₩1,606 | ₩1,236 | ₩1,430 | +15.70% | 233.3만 |
|---|
| 2026.09.09 | ₩1,263 | ₩1,349 | ₩1,231 | ₩1,236 | -2.14% | 23.6만 |
|---|
| 2026.09.08 | ₩1,283 | ₩1,283 | ₩1,164 | ₩1,264 | -1.48% | 42만 |
|---|
| 2026.09.07 | ₩1,265 | ₩1,422 | ₩1,186 | ₩1,283 | +1.42% | 411.1만 |
|---|
| 2026.09.04 | ₩844 | ₩1,094 | ₩837 | ₩1,094 | +29.62% | 112.4만 |
|---|
| 2026.09.03 | ₩776 | ₩1,000 | ₩730 | ₩842 | +8.51% | 143.8만 |
|---|
| 2026.09.02 | ₩783 | ₩799 | ₩753 | ₩776 | -0.89% | 3.4만 |
|---|
| 2026.09.01 | ₩840 | ₩840 | ₩770 | ₩783 | -6.79% | 10.4만 |
|---|
| 2026.08.31 | ₩815 | ₩816 | ₩758 | ₩775 | -4.91% | 8.7만 |
|---|
| 2026.08.28 | ₩708 | ₩814 | ₩702 | ₩781 | +10.31% | 22.7만 |
|---|
| 2026.08.27 | ₩724 | ₩739 | ₩699 | ₩708 | -2.21% | 9만 |
|---|
| 2026.08.26 | ₩739 | ₩788 | ₩715 | ₩724 | -2.03% | 11.7만 |
|---|
| 2026.08.25 | ₩708 | ₩810 | ₩708 | ₩740 | +4.52% | 8.4만 |
|---|
| 2026.08.24 | ₩720 | ₩823 | ₩714 | ₩758 | +5.28% | 16.6만 |
|---|
| 2026.08.21 | ₩798 | ₩867 | ₩708 | ₩738 | -7.52% | 31.2만 |
|---|
| 2026.08.20 | ₩724 | ₩899 | ₩702 | ₩789 | +8.98% | 91.2만 |
|---|
| 2026.08.19 | ₩700 | ₩906 | ₩697 | ₩697 | -0.43% | 74.6만 |
|---|
| 2026.08.18 | ₩851 | ₩851 | ₩680 | ₩697 | -18.10% | 36.1만 |
|---|
| 2026.08.14 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,244 | ₩1,244 | ₩1,244 | ₩1,244 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,256 | ₩1,468 | ₩996 | ₩1,244 | -0.96% | 59.6만 |
|---|
| 2026.07.22 | ₩1,420 | ₩1,528 | ₩1,212 | ₩1,256 | -11.55% | 15.4만 |
|---|
| 2026.07.21 | ₩1,468 | ₩1,528 | ₩1,428 | ₩1,448 | -1.36% | 4.9만 |
|---|
| 2026.07.20 | ₩1,536 | ₩1,592 | ₩1,456 | ₩1,468 | -4.43% | 3.1만 |
|---|
| 2026.07.16 | ₩1,536 | ₩1,584 | ₩1,408 | ₩1,536 | 0.00% | 5.7만 |
|---|
| 2026.07.15 | ₩1,516 | ₩1,596 | ₩1,440 | ₩1,464 | -3.43% | 4만 |
|---|
| 2026.07.14 | ₩1,636 | ₩1,636 | ₩1,420 | ₩1,464 | -10.51% | 10.3만 |
|---|
| 2026.07.13 | ₩1,504 | ₩1,680 | ₩1,504 | ₩1,536 | +2.13% | 8.9만 |
|---|
| 2026.07.10 | ₩1,324 | ₩1,544 | ₩1,324 | ₩1,496 | +12.99% | 7.6만 |
|---|
| 2026.07.09 | ₩1,452 | ₩1,532 | ₩1,300 | ₩1,324 | -8.82% | 12.7만 |
|---|
| 2026.07.08 | ₩1,556 | ₩1,556 | ₩1,452 | ₩1,452 | -6.68% | 4.7만 |
|---|
| 2026.07.07 | ₩1,516 | ₩1,676 | ₩1,496 | ₩1,516 | 0.00% | 7.3만 |
|---|
| 2026.07.06 | ₩1,584 | ₩1,624 | ₩1,492 | ₩1,512 | -4.55% | 3.7만 |
|---|
| 2026.07.03 | ₩1,532 | ₩1,640 | ₩1,496 | ₩1,600 | +4.44% | 4.9만 |
|---|
| 2026.07.02 | ₩1,564 | ₩1,680 | ₩1,528 | ₩1,532 | -2.05% | 6.6만 |
|---|
| 2026.07.01 | ₩1,620 | ₩1,660 | ₩1,540 | ₩1,608 | -0.74% | 8.4만 |
|---|
| 2026.06.30 | ₩1,508 | ₩1,760 | ₩1,480 | ₩1,612 | +6.90% | 13.2만 |
|---|
| 2026.06.29 | ₩1,476 | ₩1,632 | ₩1,448 | ₩1,508 | +2.17% | 21.1만 |
|---|
| 2026.06.26 | ₩1,536 | ₩1,780 | ₩1,440 | ₩1,488 | -3.13% | 30.4만 |
|---|
| 2026.06.25 | ₩1,668 | ₩1,748 | ₩1,456 | ₩1,540 | -7.67% | 70.6만 |
|---|
| 2026.06.24 | ₩2,040 | ₩2,072 | ₩1,920 | ₩2,032 | -0.39% | 5.7만 |
|---|
| 2026.06.23 | ₩2,240 | ₩2,240 | ₩1,948 | ₩2,056 | -8.21% | 8.7만 |
|---|
| 2026.06.22 | ₩2,284 | ₩2,284 | ₩1,960 | ₩2,280 | -0.18% | 11.3만 |
|---|
| 2026.06.19 | ₩2,464 | ₩2,464 | ₩2,232 | ₩2,284 | -7.31% | 2.6만 |
|---|
| 2026.06.18 | ₩2,496 | ₩2,500 | ₩2,316 | ₩2,492 | -0.16% | 4.2만 |
|---|
| 2026.06.17 | ₩2,468 | ₩2,612 | ₩2,440 | ₩2,496 | +1.13% | 4.2만 |
|---|
| 2026.06.16 | ₩2,592 | ₩2,640 | ₩2,440 | ₩2,468 | -4.78% | 6.3만 |
|---|
| 2026.06.15 | ₩2,356 | ₩2,924 | ₩2,168 | ₩2,644 | +12.22% | 29.9만 |
|---|
| 2026.06.12 | ₩2,208 | ₩2,400 | ₩2,208 | ₩2,252 | +1.99% | 4.4만 |
|---|
| 2026.06.11 | ₩2,076 | ₩2,284 | ₩1,956 | ₩2,208 | +6.36% | 7.8만 |
|---|
| 2026.06.10 | ₩2,216 | ₩2,292 | ₩1,984 | ₩2,076 | -6.32% | 9.3만 |
|---|
| 2026.06.09 | ₩2,312 | ₩2,460 | ₩2,160 | ₩2,216 | -4.15% | 11.3만 |
|---|
| 2026.06.08 | ₩2,568 | ₩2,688 | ₩2,276 | ₩2,312 | -9.97% | 6.8만 |
|---|
| 2026.06.05 | ₩2,820 | ₩2,820 | ₩2,620 | ₩2,624 | -6.95% | 6.1만 |
|---|
| 2026.06.04 | ₩2,852 | ₩2,940 | ₩2,816 | ₩2,820 | -1.12% | 3.3만 |
|---|
| 2026.06.02 | ₩3,056 | ₩3,120 | ₩2,800 | ₩2,840 | -7.07% | 6.9만 |
|---|
| 2026.06.01 | ₩2,860 | ₩3,128 | ₩2,772 | ₩3,056 | +6.85% | 9.4만 |
|---|
| 2026.05.29 | ₩2,968 | ₩2,980 | ₩2,788 | ₩2,860 | -3.64% | 6.4만 |
|---|
| 2026.05.28 | ₩2,828 | ₩3,260 | ₩2,744 | ₩2,944 | +4.10% | 26.8만 |
|---|
| 2026.05.27 | ₩2,996 | ₩3,000 | ₩2,724 | ₩2,820 | -5.87% | 11.8만 |
|---|
| 2026.05.26 | ₩2,916 | ₩3,388 | ₩2,760 | ₩3,012 | +3.29% | 57.9만 |
|---|
| 2026.05.22 | ₩2,876 | ₩2,876 | ₩2,684 | ₩2,760 | -4.03% | 6.1만 |
|---|
| 2026.05.21 | ₩2,744 | ₩2,888 | ₩2,660 | ₩2,756 | +0.44% | 7.3만 |
|---|
| 2026.05.20 | ₩2,960 | ₩2,996 | ₩2,680 | ₩2,740 | -7.43% | 4.1만 |
|---|
| 2026.05.19 | ₩2,816 | ₩2,920 | ₩2,684 | ₩2,888 | +2.56% | 7.1만 |
|---|
| 2026.05.18 | ₩3,012 | ₩3,060 | ₩2,712 | ₩2,816 | -6.51% | 9.8만 |
|---|
| 2026.05.15 | ₩3,136 | ₩3,140 | ₩2,960 | ₩3,012 | -3.95% | 4.6만 |
|---|
| 2026.05.14 | ₩3,256 | ₩3,292 | ₩2,660 | ₩3,136 | -3.69% | 17.6만 |
|---|
| 2026.05.13 | ₩3,192 | ₩3,360 | ₩3,108 | ₩3,256 | +2.01% | 10.4만 |
|---|
| 2026.05.12 | ₩3,188 | ₩3,232 | ₩3,116 | ₩3,168 | -0.63% | 10.3만 |
|---|
| 2026.05.11 | ₩3,260 | ₩3,384 | ₩3,120 | ₩3,188 | -2.21% | 11.8만 |
|---|
| 2026.05.08 | ₩3,236 | ₩3,308 | ₩3,192 | ₩3,256 | +0.62% | 4.9만 |
|---|
| 2026.05.07 | ₩3,188 | ₩3,264 | ₩3,160 | ₩3,208 | +0.63% | 8만 |
|---|
| 2026.05.06 | ₩3,176 | ₩3,292 | ₩3,140 | ₩3,192 | +0.50% | 8.5만 |
|---|
| 2026.05.04 | ₩3,244 | ₩3,464 | ₩3,220 | ₩3,288 | +1.36% | 8.7만 |
|---|
| 2026.04.30 | ₩3,316 | ₩3,316 | ₩3,188 | ₩3,232 | -2.53% | 3.7만 |
|---|
| 2026.04.29 | ₩3,236 | ₩3,356 | ₩3,140 | ₩3,276 | +1.24% | 8.9만 |
|---|
| 2026.04.28 | ₩3,340 | ₩3,440 | ₩3,200 | ₩3,236 | -3.11% | 6.1만 |
|---|
| 2026.04.27 | ₩3,280 | ₩3,472 | ₩3,200 | ₩3,320 | +1.22% | 12.2만 |
|---|
| 2026.04.24 | ₩3,376 | ₩3,400 | ₩3,232 | ₩3,280 | -2.84% | 8.7만 |
|---|
| 2026.04.23 | ₩3,216 | ₩3,740 | ₩3,164 | ₩3,376 | +4.98% | 55만 |
|---|
| 2026.04.22 | ₩3,520 | ₩3,544 | ₩2,888 | ₩3,128 | -11.14% | 49만 |
|---|
| 2026.04.21 | ₩3,564 | ₩3,608 | ₩3,500 | ₩3,516 | -1.35% | 4.5만 |
|---|
| 2026.04.20 | ₩3,784 | ₩3,784 | ₩3,480 | ₩3,528 | -6.77% | 12.6만 |
|---|
| 2026.04.17 | ₩3,480 | ₩3,788 | ₩3,364 | ₩3,636 | +4.48% | 15.2만 |
|---|
| 2026.04.16 | ₩3,444 | ₩3,564 | ₩3,352 | ₩3,444 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩3,664 | ₩3,708 | ₩3,432 | ₩3,444 | -6.00% | 18.2만 |
|---|
| 2026.04.14 | ₩3,616 | ₩3,860 | ₩3,600 | ₩3,632 | +0.44% | 11.7만 |
|---|
| 2026.04.13 | ₩3,732 | ₩3,732 | ₩3,548 | ₩3,608 | -3.32% | 12.2만 |
|---|
| 2026.04.10 | ₩3,820 | ₩3,936 | ₩3,720 | ₩3,732 | -2.30% | 6.6만 |
|---|
| 2026.04.09 | ₩3,960 | ₩3,960 | ₩3,800 | ₩3,816 | -3.64% | 2.8만 |
|---|
| 2026.04.08 | ₩3,980 | ₩3,984 | ₩3,784 | ₩3,920 | -1.51% | 4.3만 |
|---|
| 2026.04.07 | ₩3,896 | ₩4,020 | ₩3,764 | ₩3,784 | -2.87% | 7.2만 |
|---|
| 2026.04.06 | ₩4,040 | ₩4,048 | ₩3,896 | ₩3,896 | -3.56% | 8.6만 |
|---|
| 2026.04.03 | ₩4,004 | ₩4,140 | ₩3,964 | ₩4,000 | -0.10% | 4.4만 |
|---|
| 2026.04.02 | ₩4,116 | ₩4,200 | ₩3,964 | ₩3,964 | -3.69% | 9.1만 |
|---|
| 2026.04.01 | ₩4,072 | ₩4,236 | ₩4,072 | ₩4,120 | +1.18% | 4.6만 |
|---|
| 2026.03.31 | ₩4,016 | ₩4,100 | ₩3,968 | ₩4,032 | +0.40% | 7.2만 |
|---|
| 2026.03.30 | ₩4,128 | ₩4,232 | ₩4,016 | ₩4,016 | -2.71% | 5만 |
|---|
| 2026.03.27 | ₩4,292 | ₩4,360 | ₩4,188 | ₩4,240 | -1.21% | 6.2만 |
|---|
| 2026.03.26 | ₩4,572 | ₩4,796 | ₩4,348 | ₩4,380 | -4.20% | 6.1만 |
|---|
| 2026.03.25 | ₩5,160 | ₩5,200 | ₩4,480 | ₩4,564 | -11.55% | 18.1만 |
|---|
| 2026.03.24 | ₩4,636 | ₩5,080 | ₩4,636 | ₩4,860 | +4.83% | 23.2만 |
|---|
| 2026.03.23 | ₩4,732 | ₩4,736 | ₩4,440 | ₩4,628 | -2.20% | 11.8만 |
|---|
| 2026.03.20 | ₩4,224 | ₩4,876 | ₩4,224 | ₩4,728 | +11.93% | 31.7만 |
|---|
| 2026.03.19 | ₩4,072 | ₩4,396 | ₩3,980 | ₩4,224 | +3.73% | 12.2만 |
|---|
| 2026.03.18 | ₩4,080 | ₩4,168 | ₩4,044 | ₩4,076 | -0.10% | 5.3만 |
|---|
| 2026.03.17 | ₩4,232 | ₩4,232 | ₩4,080 | ₩4,080 | -3.59% | 4만 |
|---|
| 2026.03.16 | ₩4,176 | ₩4,232 | ₩4,004 | ₩4,108 | -1.63% | 8.9만 |
|---|
| 2026.03.13 | ₩4,272 | ₩4,436 | ₩4,120 | ₩4,176 | -2.25% | 10.4만 |
|---|
| 2026.03.12 | ₩4,336 | ₩4,336 | ₩4,208 | ₩4,272 | -1.48% | 4.9만 |
|---|
| 2026.03.11 | ₩4,320 | ₩4,352 | ₩4,180 | ₩4,272 | -1.11% | 5.1만 |
|---|
| 2026.03.10 | ₩4,340 | ₩4,540 | ₩4,208 | ₩4,264 | -1.75% | 11.6만 |
|---|
| 2026.03.09 | ₩4,640 | ₩4,640 | ₩4,216 | ₩4,320 | -6.90% | 19.5만 |
|---|
| 2026.03.06 | ₩4,236 | ₩4,900 | ₩4,236 | ₩4,656 | +9.92% | 49.7만 |
|---|
| 2026.03.05 | ₩4,292 | ₩4,328 | ₩4,080 | ₩4,176 | -2.70% | 16.8만 |
|---|
| 2026.03.04 | ₩4,320 | ₩4,320 | ₩3,664 | ₩3,940 | -8.80% | 20.7만 |
|---|
| 2026.03.03 | ₩4,460 | ₩4,664 | ₩4,308 | ₩4,356 | -2.33% | 16.5만 |
|---|
| 2026.02.27 | ₩4,640 | ₩4,740 | ₩4,432 | ₩4,476 | -3.53% | 18.8만 |
|---|
| 2026.02.26 | ₩4,856 | ₩4,856 | ₩4,560 | ₩4,640 | -4.45% | 9.7만 |
|---|
| 2026.02.25 | ₩4,700 | ₩4,904 | ₩4,696 | ₩4,764 | +1.36% | 9.9만 |
|---|
| 2026.02.24 | ₩4,800 | ₩5,100 | ₩4,524 | ₩4,728 | -1.50% | 22.9만 |
|---|
| 2026.02.23 | ₩5,124 | ₩5,144 | ₩4,912 | ₩5,024 | -1.95% | 19.8만 |
|---|
| 2026.02.20 | ₩5,296 | ₩5,300 | ₩4,952 | ₩5,120 | -3.32% | 31만 |
|---|
| 2026.02.19 | ₩4,888 | ₩5,560 | ₩4,888 | ₩5,284 | +8.10% | 78.7만 |
|---|
| 2026.02.13 | ₩4,600 | ₩4,736 | ₩4,404 | ₩4,736 | +2.96% | 16.2만 |
|---|
| 2026.02.12 | ₩4,776 | ₩4,780 | ₩4,520 | ₩4,640 | -2.85% | 21.4만 |
|---|
| 2026.02.11 | ₩4,416 | ₩4,920 | ₩4,164 | ₩4,776 | +8.15% | 48.6만 |
|---|
| 2026.02.10 | ₩4,700 | ₩4,716 | ₩4,400 | ₩4,436 | -5.62% | 24.1만 |
|---|
| 2026.02.09 | ₩4,612 | ₩4,872 | ₩4,400 | ₩4,632 | +0.43% | 44.9만 |
|---|
| 2026.02.06 | ₩4,224 | ₩4,600 | ₩4,000 | ₩4,532 | +7.29% | 29.8만 |
|---|
| 2026.02.05 | ₩4,312 | ₩4,512 | ₩4,244 | ₩4,244 | -1.58% | 19.4만 |
|---|
| 2026.02.04 | ₩4,488 | ₩4,596 | ₩4,252 | ₩4,336 | -3.39% | 22.6만 |
|---|
| 2026.02.03 | ₩4,716 | ₩4,784 | ₩4,424 | ₩4,488 | -4.83% | 39.3만 |
|---|
| 2026.02.02 | ₩4,932 | ₩5,240 | ₩4,828 | ₩4,868 | -1.30% | 87.3만 |
|---|
| 2026.01.30 | ₩4,168 | ₩4,796 | ₩4,108 | ₩4,760 | +14.20% | 107.5만 |
|---|
| 2026.01.29 | ₩4,216 | ₩4,220 | ₩3,964 | ₩4,172 | -1.04% | 31.1만 |
|---|
| 2026.01.28 | ₩4,640 | ₩4,640 | ₩3,904 | ₩4,096 | -11.72% | 125만 |
|---|
| 2026.01.27 | ₩3,516 | ₩3,960 | ₩3,516 | ₩3,760 | +6.94% | 81.3만 |
|---|
| 2026.01.26 | ₩3,708 | ₩3,716 | ₩3,332 | ₩3,452 | -6.90% | 52.3만 |
|---|
| 2026.01.23 | ₩3,520 | ₩3,860 | ₩3,476 | ₩3,632 | +3.18% | 58.5만 |
|---|
| 2026.01.22 | ₩3,356 | ₩3,688 | ₩3,280 | ₩3,448 | +2.74% | 48.1만 |
|---|
| 2026.01.21 | ₩3,560 | ₩4,280 | ₩3,248 | ₩3,344 | -6.07% | 173.5만 |
|---|
| 2026.01.20 | ₩3,016 | ₩3,776 | ₩2,976 | ₩3,548 | +17.64% | 132.5만 |
|---|
| 2026.01.19 | ₩3,100 | ₩3,140 | ₩2,980 | ₩3,016 | -2.71% | 9.9만 |
|---|
| 2026.01.16 | ₩3,080 | ₩3,124 | ₩2,952 | ₩3,100 | +0.65% | 9.7만 |
|---|
| 2026.01.15 | ₩2,964 | ₩3,160 | ₩2,964 | ₩3,016 | +1.75% | 15만 |
|---|
| 2026.01.14 | ₩2,876 | ₩3,040 | ₩2,800 | ₩2,964 | +3.06% | 16.2만 |
|---|
| 2026.01.13 | ₩2,860 | ₩2,984 | ₩2,800 | ₩2,828 | -1.12% | 11.6만 |
|---|
| 2026.01.12 | ₩2,824 | ₩2,948 | ₩2,744 | ₩2,840 | +0.57% | 21.9만 |
|---|
| 2026.01.09 | ₩2,720 | ₩3,104 | ₩2,592 | ₩2,772 | +1.91% | 58.9만 |
|---|
| 2026.01.08 | ₩2,780 | ₩3,048 | ₩2,664 | ₩2,720 | -2.16% | 30.9만 |
|---|
| 2026.01.07 | ₩2,872 | ₩2,976 | ₩2,752 | ₩2,780 | -3.20% | 10.7만 |
|---|
| 2026.01.06 | ₩2,800 | ₩2,900 | ₩2,704 | ₩2,872 | +2.57% | 10만 |
|---|
| 2026.01.05 | ₩2,560 | ₩2,820 | ₩2,524 | ₩2,800 | +9.38% | 21.3만 |
|---|
| 2026.01.02 | ₩2,620 | ₩2,640 | ₩2,484 | ₩2,576 | -1.68% | 10.4만 |
|---|
| 2025.12.30 | ₩2,668 | ₩2,680 | ₩2,584 | ₩2,648 | -0.75% | 10.2만 |
|---|
| 2025.12.29 | ₩2,788 | ₩2,792 | ₩2,680 | ₩2,696 | -3.30% | 12.5만 |
|---|
| 2025.12.26 | ₩2,912 | ₩3,004 | ₩2,780 | ₩2,788 | -4.26% | 10.5만 |
|---|
| 2025.12.24 | ₩2,964 | ₩3,036 | ₩2,824 | ₩2,912 | -1.75% | 11.1만 |
|---|
| 2025.12.23 | ₩3,072 | ₩3,140 | ₩2,920 | ₩2,960 | -3.65% | 11.2만 |
|---|
| 2025.12.22 | ₩3,032 | ₩3,284 | ₩2,988 | ₩3,012 | -0.66% | 25.5만 |
|---|
| 2025.12.19 | ₩3,096 | ₩3,248 | ₩2,988 | ₩3,032 | -2.07% | 9.4만 |
|---|
| 2025.12.18 | ₩3,192 | ₩3,208 | ₩3,048 | ₩3,096 | -3.01% | 15.7만 |
|---|
| 2025.12.17 | ₩3,516 | ₩3,516 | ₩3,220 | ₩3,248 | -7.62% | 23.5만 |
|---|
| 2025.12.16 | ₩3,192 | ₩3,784 | ₩3,188 | ₩3,436 | +7.64% | 110.5만 |
|---|
| 2025.12.15 | ₩3,348 | ₩3,364 | ₩3,056 | ₩3,184 | -4.90% | 48.8만 |
|---|
| 2025.12.12 | ₩3,064 | ₩3,684 | ₩2,904 | ₩3,380 | +10.31% | 270.9만 |
|---|
| 2025.12.11 | ₩2,868 | ₩2,960 | ₩2,860 | ₩2,872 | +0.14% | 9만 |
|---|
| 2025.12.10 | ₩2,868 | ₩3,152 | ₩2,760 | ₩2,868 | 0.00% | 42.2만 |
|---|
| 2025.12.09 | ₩2,828 | ₩2,832 | ₩2,720 | ₩2,776 | -1.84% | 9.2만 |
|---|
| 2025.12.08 | ₩2,752 | ₩2,788 | ₩2,724 | ₩2,748 | -0.15% | 3.9만 |
|---|
| 2025.12.05 | ₩2,776 | ₩2,828 | ₩2,720 | ₩2,756 | -0.72% | 13.2만 |
|---|
| 2025.12.04 | ₩2,960 | ₩2,960 | ₩2,656 | ₩2,776 | -6.22% | 38.7만 |
|---|
| 2025.12.03 | ₩2,952 | ₩2,952 | ₩2,776 | ₩2,876 | -2.57% | 9.9만 |
|---|
| 2025.12.02 | ₩2,836 | ₩2,980 | ₩2,800 | ₩2,956 | +4.23% | 18.9만 |
|---|
| 2025.12.01 | ₩2,852 | ₩2,884 | ₩2,800 | ₩2,836 | -0.56% | 12.3만 |
|---|
| 2025.11.28 | ₩2,844 | ₩3,132 | ₩2,780 | ₩2,840 | -0.14% | 41.9만 |
|---|
| 2025.11.27 | ₩3,020 | ₩3,068 | ₩2,816 | ₩2,844 | -5.83% | 36.7만 |
|---|
| 2025.11.26 | ₩3,032 | ₩3,100 | ₩3,012 | ₩3,020 | -0.40% | 10.6만 |
|---|
| 2025.11.25 | ₩3,152 | ₩3,268 | ₩2,968 | ₩3,032 | -3.81% | 19.6만 |
|---|
| 2025.11.24 | ₩3,260 | ₩3,356 | ₩3,120 | ₩3,152 | -3.31% | 12만 |
|---|
| 2025.11.21 | ₩3,380 | ₩3,400 | ₩3,208 | ₩3,248 | -3.91% | 7.9만 |
|---|
| 2025.11.20 | ₩3,324 | ₩3,472 | ₩3,304 | ₩3,420 | +2.89% | 8.2만 |
|---|
| 2025.11.19 | ₩3,304 | ₩3,392 | ₩3,220 | ₩3,320 | +0.48% | 8.7만 |
|---|
| 2025.11.18 | ₩3,436 | ₩3,436 | ₩3,252 | ₩3,304 | -3.84% | 18.8만 |
|---|
| 2025.11.17 | ₩3,640 | ₩3,680 | ₩3,440 | ₩3,440 | -5.49% | 19.6만 |
|---|
| 2025.11.14 | ₩3,560 | ₩4,080 | ₩3,484 | ₩3,620 | +1.69% | 85.1만 |
|---|
| 2025.11.13 | ₩3,612 | ₩3,620 | ₩3,520 | ₩3,580 | -0.89% | 14.1만 |
|---|
| 2025.11.12 | ₩3,568 | ₩3,708 | ₩3,540 | ₩3,612 | +1.23% | 16.1만 |
|---|
| 2025.11.11 | ₩3,676 | ₩3,756 | ₩3,508 | ₩3,564 | -3.05% | 33.9만 |
|---|
| 2025.11.10 | ₩3,896 | ₩3,896 | ₩3,620 | ₩3,676 | -5.65% | 29.2만 |
|---|
| 2025.11.07 | ₩3,984 | ₩4,160 | ₩3,768 | ₩3,888 | -2.41% | 49.9만 |
|---|
| 2025.11.06 | ₩3,624 | ₩4,104 | ₩3,624 | ₩4,068 | +12.25% | 95.2만 |
|---|
| 2025.11.05 | ₩3,680 | ₩3,704 | ₩3,468 | ₩3,612 | -1.85% | 29.1만 |
|---|
| 2025.11.04 | ₩3,804 | ₩3,868 | ₩3,564 | ₩3,636 | -4.42% | 33.1만 |
|---|
| 2025.11.03 | ₩3,872 | ₩4,080 | ₩3,780 | ₩3,800 | -1.86% | 37.4만 |
|---|
| 2025.10.31 | ₩4,020 | ₩4,040 | ₩3,836 | ₩3,872 | -3.68% | 56만 |
|---|
| 2025.10.30 | ₩4,172 | ₩4,552 | ₩3,956 | ₩4,012 | -3.84% | 154.3만 |
|---|
| 2025.10.29 | ₩4,040 | ₩4,064 | ₩3,880 | ₩3,920 | -2.97% | 52만 |
|---|
| 2025.10.28 | ₩4,148 | ₩4,180 | ₩4,000 | ₩4,044 | -2.51% | 80.6만 |
|---|
| 2025.10.27 | ₩4,316 | ₩4,656 | ₩4,224 | ₩4,316 | 0.00% | 129.3만 |
|---|
| 2025.10.24 | ₩4,580 | ₩4,776 | ₩4,256 | ₩4,316 | -5.76% | 149.5만 |
|---|
| 2025.10.23 | ₩4,244 | ₩5,092 | ₩4,200 | ₩4,552 | +7.26% | 525만 |
|---|
| 2025.10.22 | ₩4,560 | ₩4,568 | ₩4,152 | ₩4,276 | -6.23% | 126.7만 |
|---|
| 2025.10.21 | ₩3,868 | ₩4,780 | ₩3,836 | ₩4,520 | +16.86% | 759.6만 |
|---|
| 2025.10.20 | ₩4,024 | ₩4,372 | ₩3,800 | ₩3,808 | -5.37% | 86.2만 |
|---|
| 2025.10.17 | ₩4,740 | ₩4,764 | ₩3,992 | ₩4,024 | -15.11% | 568.2만 |
|---|
| 2025.10.16 | ₩3,416 | ₩4,340 | ₩3,312 | ₩4,340 | +27.05% | 345.1만 |
|---|
| 2025.10.15 | ₩3,688 | ₩3,728 | ₩3,240 | ₩3,340 | -9.44% | 97.3만 |
|---|
| 2025.10.14 | ₩3,740 | ₩3,956 | ₩3,684 | ₩3,684 | -1.50% | 67.5만 |
|---|
| 2025.10.13 | ₩3,936 | ₩4,320 | ₩3,676 | ₩4,000 | +1.63% | 118.4만 |
|---|
| 2025.10.10 | ₩4,520 | ₩4,676 | ₩3,912 | ₩3,932 | -13.01% | 132.7만 |
|---|