시장 데이터를 불러오는 중
전체 종목
조선선재 과거 주가
120030.KS · KOSPI
주요 제품·사업: 용접재료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
120030.KS · KOSPI
주요 제품·사업: 용접재료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩82,500 | ₩82,500 | ₩79,400 | ₩79,500 | -3.64% | 851 |
| 2026.10.06–2026.10.08 | ₩82,300 | ₩83,000 | ₩81,500 | ₩82,600 | +0.36% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩82,800 | ₩83,900 | ₩81,700 | ₩82,800 | 0.00% | 1.7천 |
| 2026.09.21–2026.09.23 | ₩84,100 | ₩84,100 | ₩82,300 | ₩83,600 | -0.59% | 958 |
| 2026.09.14–2026.09.18 | ₩83,400 | ₩85,000 | ₩82,400 | ₩83,400 | 0.00% | 1.6천 |
| 2026.09.07–2026.09.11 | ₩83,800 | ₩84,400 | ₩82,400 | ₩83,800 | 0.00% | 1.8천 |
| 2026.08.31–2026.09.04 | ₩83,000 | ₩84,200 | ₩82,100 | ₩83,800 | +0.96% | 762 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,000 |
| ₩84,300 |
| ₩82,500 |
| ₩83,000 |
| -1.19% |
| 1.5천 |
| 2026.08.18–2026.08.21 | ₩85,100 | ₩85,400 | ₩81,300 | ₩84,700 | -0.47% | 2.8천 |
|---|
| 2026.08.10–2026.08.14 | ₩84,600 | ₩85,200 | ₩83,400 | ₩84,800 | +0.24% | 2.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩84,000 | ₩86,200 | ₩81,500 | ₩85,000 | +1.19% | 3천 |
|---|
| 2026.07.27–2026.07.31 | ₩83,800 | ₩85,400 | ₩76,000 | ₩82,800 | -1.19% | 4.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩85,600 | ₩85,700 | ₩82,700 | ₩84,700 | -1.05% | 2.4천 |
|---|
| 2026.07.13–2026.07.16 | ₩86,400 | ₩87,300 | ₩82,700 | ₩85,600 | -0.93% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩87,800 | ₩88,400 | ₩83,700 | ₩86,500 | -1.48% | 2.5천 |
|---|
| 2026.06.29–2026.07.03 | ₩84,500 | ₩87,800 | ₩83,600 | ₩87,300 | +3.31% | 3.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩88,900 | ₩89,500 | ₩84,100 | ₩85,100 | -4.27% | 5.9천 |
|---|
| 2026.06.15–2026.06.19 | ₩91,000 | ₩92,000 | ₩87,000 | ₩89,000 | -2.20% | 6.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩88,000 | ₩89,800 | ₩84,700 | ₩89,100 | +1.25% | 5.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩90,400 | ₩90,900 | ₩87,500 | ₩89,900 | -0.55% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩93,900 | ₩101,000 | ₩90,000 | ₩90,400 | -3.73% | 8.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩93,600 | ₩94,800 | ₩90,000 | ₩93,800 | +0.21% | 6.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩98,200 | ₩98,200 | ₩93,000 | ₩94,400 | -3.87% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,600 | ₩101,900 | ₩97,600 | ₩98,200 | -2.39% | 7.7천 |
|---|
| 2026.04.27–2026.04.30 | ₩104,100 | ₩104,200 | ₩100,500 | ₩101,200 | -2.79% | 5.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩100,400 | ₩103,300 | ₩99,000 | ₩103,100 | +2.69% | 6.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩99,200 | ₩101,000 | ₩98,100 | ₩100,300 | +1.11% | 3.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩96,900 | ₩99,600 | ₩96,500 | ₩99,200 | +2.37% | 2.8천 |
|---|
| 2026.03.30–2026.04.03 | ₩99,300 | ₩100,200 | ₩96,000 | ₩98,500 | -0.81% | 3.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩102,600 | ₩103,300 | ₩98,500 | ₩99,300 | -3.22% | 5.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩103,500 | ₩104,100 | ₩100,000 | ₩102,700 | -0.77% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩98,100 | ₩106,000 | ₩96,200 | ₩103,700 | +5.71% | 1.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩106,400 | ₩108,000 | ₩93,500 | ₩100,800 | -5.26% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,700 | ₩114,100 | ₩106,500 | ₩108,400 | +1.59% | 3.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩105,600 | ₩106,400 | ₩104,200 | ₩105,300 | -0.28% | 5.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩101,600 | ₩105,500 | ₩100,300 | ₩105,300 | +3.64% | 1.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,400 | ₩106,200 | ₩99,300 | ₩101,600 | +1.20% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,300 | ₩101,300 | ₩98,100 | ₩100,400 | +1.11% | 1.5만 |
|---|
| 2026.01.19–2026.01.23 | ₩99,000 | ₩100,300 | ₩96,500 | ₩99,300 | +0.30% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩96,300 | ₩98,300 | ₩95,200 | ₩97,800 | +1.56% | 8.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩96,800 | ₩96,900 | ₩93,500 | ₩96,300 | -0.52% | 1.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩97,100 | ₩97,100 | ₩95,400 | ₩96,800 | -0.31% | 4.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩99,600 | ₩100,200 | ₩96,700 | ₩97,100 | -2.51% | 9.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩100,900 | ₩101,500 | ₩97,600 | ₩99,600 | -1.29% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩98,600 | ₩101,800 | ₩97,600 | ₩100,900 | +2.33% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩98,600 | ₩99,800 | ₩97,700 | ₩98,500 | -0.10% | 8.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩96,800 | ₩99,000 | ₩95,000 | ₩99,000 | +2.27% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩98,700 | ₩98,900 | ₩95,000 | ₩96,700 | -2.03% | 8.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩95,100 | ₩99,700 | ₩95,100 | ₩98,500 | +3.58% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩99,800 | ₩100,500 | ₩93,500 | ₩95,100 | -4.71% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,700 | ₩104,800 | ₩99,000 | ₩99,500 | -4.05% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩103,800 | ₩105,500 | ₩100,400 | ₩103,200 | -0.58% | 2.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,200 | ₩107,000 | ₩100,400 | ₩103,800 | +1.57% | 2.9만 |
|---|