시장 데이터를 불러오는 중
전체 종목
화인베스틸 과거 주가
133820.KS · KOSPI
주요 제품·사업: 조선용 형강(부등변 부등후 앵글, 부등호 앵글, 등변앵글 평철 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
133820.KS · KOSPI
주요 제품·사업: 조선용 형강(부등변 부등후 앵글, 부등호 앵글, 등변앵글 평철 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩986 | ₩1,005 | ₩940 | ₩1,000 | +1.42% | 9.2만 |
| 2026.10.07 | ₩1,002 | ₩1,002 | ₩961 | ₩966 | -3.59% | 1.6만 |
| 2026.10.06 | ₩990 | ₩1,008 | ₩970 | ₩980 | -1.01% | 3.8만 |
| 2026.10.02 | ₩990 | ₩1,013 | ₩972 | ₩990 | 0.00% | 2만 |
| 2026.10.01 | ₩974 | ₩1,005 | ₩974 | ₩983 | +0.92% | 3.7만 |
| 2026.09.30 | ₩984 | ₩1,005 | ₩955 | ₩982 | -0.20% | 4.2만 |
| 2026.09.29 | ₩926 | ₩986 | ₩926 | ₩960 | +3.67% | 4.1만 |
| 2026.09.28 | ₩1,022 | ₩1,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩973 |
| ₩974 |
| -4.70% |
| 5만 |
| 2026.09.23 | ₩998 | ₩1,001 | ₩950 | ₩985 | -1.30% | 7만 |
|---|
| 2026.09.22 | ₩1,021 | ₩1,021 | ₩992 | ₩998 | -2.25% | 1.8만 |
|---|
| 2026.09.21 | ₩998 | ₩1,016 | ₩990 | ₩997 | -0.10% | 2.5만 |
|---|
| 2026.09.18 | ₩1,010 | ₩1,035 | ₩989 | ₩996 | -1.39% | 8.1만 |
|---|
| 2026.09.17 | ₩1,000 | ₩1,019 | ₩997 | ₩1,003 | +0.30% | 7.6천 |
|---|
| 2026.09.16 | ₩1,038 | ₩1,038 | ₩995 | ₩1,000 | -3.66% | 5.3만 |
|---|
| 2026.09.15 | ₩1,018 | ₩1,026 | ₩1,001 | ₩1,025 | +0.69% | 5.4만 |
|---|
| 2026.09.14 | ₩1,026 | ₩1,027 | ₩999 | ₩1,006 | -1.95% | 1.9만 |
|---|
| 2026.09.11 | ₩1,035 | ₩1,035 | ₩1,021 | ₩1,026 | -0.87% | 1.9만 |
|---|
| 2026.09.10 | ₩1,010 | ₩1,086 | ₩1,010 | ₩1,036 | +2.57% | 8만 |
|---|
| 2026.09.09 | ₩998 | ₩1,021 | ₩992 | ₩1,010 | +1.20% | 12.3만 |
|---|
| 2026.09.08 | ₩1,035 | ₩1,035 | ₩996 | ₩998 | -3.57% | 1.3만 |
|---|
| 2026.09.07 | ₩1,018 | ₩1,021 | ₩999 | ₩1,000 | -1.77% | 2.1만 |
|---|
| 2026.09.04 | ₩1,008 | ₩1,037 | ₩992 | ₩1,012 | +0.40% | 2.4만 |
|---|
| 2026.09.03 | ₩948 | ₩1,028 | ₩936 | ₩1,008 | +6.33% | 9.5만 |
|---|
| 2026.09.02 | ₩942 | ₩967 | ₩937 | ₩948 | +0.64% | 2.7만 |
|---|
| 2026.09.01 | ₩948 | ₩983 | ₩948 | ₩957 | +0.95% | 1.2만 |
|---|
| 2026.08.31 | ₩963 | ₩970 | ₩912 | ₩964 | +0.10% | 2.7만 |
|---|
| 2026.08.28 | ₩960 | ₩980 | ₩952 | ₩963 | +0.31% | 1.8만 |
|---|
| 2026.08.27 | ₩947 | ₩963 | ₩934 | ₩958 | +1.16% | 15.7만 |
|---|
| 2026.08.26 | ₩905 | ₩952 | ₩897 | ₩934 | +3.20% | 3.3만 |
|---|
| 2026.08.25 | ₩891 | ₩911 | ₩875 | ₩906 | +1.68% | 6.7만 |
|---|
| 2026.08.24 | ₩898 | ₩905 | ₩881 | ₩899 | +0.11% | 2.9만 |
|---|
| 2026.08.21 | ₩911 | ₩911 | ₩886 | ₩899 | -1.32% | 3.1만 |
|---|
| 2026.08.20 | ₩922 | ₩923 | ₩895 | ₩917 | -0.54% | 9.1만 |
|---|
| 2026.08.19 | ₩958 | ₩958 | ₩906 | ₩922 | -3.76% | 6.8만 |
|---|
| 2026.08.18 | ₩995 | ₩996 | ₩935 | ₩948 | -4.72% | 11.2만 |
|---|
| 2026.08.14 | ₩1,005 | ₩1,038 | ₩991 | ₩997 | -0.80% | 5.6만 |
|---|
| 2026.08.13 | ₩1,015 | ₩1,048 | ₩986 | ₩987 | -2.76% | 6.5만 |
|---|
| 2026.08.12 | ₩996 | ₩1,015 | ₩962 | ₩1,014 | +1.81% | 11.6만 |
|---|
| 2026.08.11 | ₩983 | ₩987 | ₩950 | ₩977 | -0.61% | 9.6만 |
|---|
| 2026.08.10 | ₩957 | ₩975 | ₩946 | ₩956 | -0.10% | 7.2만 |
|---|
| 2026.08.07 | ₩970 | ₩979 | ₩949 | ₩957 | -1.34% | 1만 |
|---|
| 2026.08.06 | ₩971 | ₩978 | ₩952 | ₩970 | -0.10% | 3.4만 |
|---|
| 2026.08.05 | ₩979 | ₩996 | ₩954 | ₩961 | -1.84% | 5.5만 |
|---|
| 2026.08.04 | ₩901 | ₩970 | ₩901 | ₩967 | +7.33% | 5만 |
|---|
| 2026.08.03 | ₩1,000 | ₩1,000 | ₩938 | ₩947 | -5.30% | 9.9만 |
|---|
| 2026.07.31 | ₩1,011 | ₩1,018 | ₩960 | ₩986 | -2.47% | 12.8만 |
|---|
| 2026.07.30 | ₩961 | ₩1,036 | ₩961 | ₩985 | +2.50% | 7.1만 |
|---|
| 2026.07.29 | ₩1,018 | ₩1,032 | ₩920 | ₩994 | -2.36% | 19.3만 |
|---|
| 2026.07.28 | ₩1,004 | ₩1,056 | ₩1,001 | ₩1,018 | +1.39% | 3.4만 |
|---|
| 2026.07.27 | ₩1,088 | ₩1,089 | ₩1,036 | ₩1,072 | -1.47% | 1.4만 |
|---|
| 2026.07.24 | ₩1,114 | ₩1,125 | ₩1,050 | ₩1,089 | -2.24% | 8.4만 |
|---|
| 2026.07.23 | ₩1,195 | ₩1,195 | ₩1,100 | ₩1,114 | -6.78% | 5만 |
|---|
| 2026.07.22 | ₩1,219 | ₩1,219 | ₩1,120 | ₩1,120 | -8.12% | 19.1만 |
|---|
| 2026.07.21 | ₩1,091 | ₩1,200 | ₩1,083 | ₩1,179 | +8.07% | 22.4만 |
|---|
| 2026.07.20 | ₩1,100 | ₩1,100 | ₩1,049 | ₩1,091 | -0.82% | 7.5만 |
|---|
| 2026.07.16 | ₩1,039 | ₩1,097 | ₩1,039 | ₩1,060 | +2.02% | 5.4만 |
|---|
| 2026.07.15 | ₩1,010 | ₩1,046 | ₩1,006 | ₩1,045 | +3.47% | 5.4만 |
|---|
| 2026.07.14 | ₩1,041 | ₩1,041 | ₩950 | ₩1,003 | -3.65% | 7.5만 |
|---|
| 2026.07.13 | ₩1,028 | ₩1,069 | ₩1,003 | ₩1,026 | -0.19% | 3.6만 |
|---|
| 2026.07.10 | ₩1,005 | ₩1,038 | ₩1,001 | ₩1,028 | +2.29% | 2.9만 |
|---|
| 2026.07.09 | ₩1,011 | ₩1,021 | ₩985 | ₩1,011 | 0.00% | 10.6만 |
|---|
| 2026.07.08 | ₩1,042 | ₩1,058 | ₩1,000 | ₩1,011 | -2.98% | 8.7만 |
|---|
| 2026.07.07 | ₩1,045 | ₩1,096 | ₩1,033 | ₩1,051 | +0.57% | 7.4만 |
|---|
| 2026.07.06 | ₩1,069 | ₩1,069 | ₩1,007 | ₩1,045 | -2.25% | 9.2만 |
|---|
| 2026.07.03 | ₩1,100 | ₩1,100 | ₩985 | ₩1,027 | -6.64% | 3.8만 |
|---|
| 2026.07.02 | ₩1,018 | ₩1,030 | ₩992 | ₩1,015 | -0.29% | 4.4만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,052 | ₩995 | ₩1,026 | +0.59% | 8.4만 |
|---|
| 2026.06.30 | ₩1,016 | ₩1,050 | ₩990 | ₩1,002 | -1.38% | 9.4만 |
|---|
| 2026.06.29 | ₩983 | ₩1,030 | ₩921 | ₩1,002 | +1.93% | 7.6만 |
|---|
| 2026.06.26 | ₩1,009 | ₩1,009 | ₩959 | ₩1,002 | -0.69% | 12.9만 |
|---|
| 2026.06.25 | ₩1,005 | ₩1,017 | ₩953 | ₩1,010 | +0.50% | 7.1만 |
|---|
| 2026.06.24 | ₩1,000 | ₩1,045 | ₩984 | ₩1,005 | +0.50% | 6.4만 |
|---|
| 2026.06.23 | ₩1,030 | ₩1,030 | ₩990 | ₩1,000 | -2.91% | 15.1만 |
|---|
| 2026.06.22 | ₩1,068 | ₩1,068 | ₩1,013 | ₩1,040 | -2.62% | 9.8만 |
|---|
| 2026.06.19 | ₩1,139 | ₩1,139 | ₩1,045 | ₩1,068 | -6.23% | 17.4만 |
|---|
| 2026.06.18 | ₩1,134 | ₩1,190 | ₩1,101 | ₩1,139 | +0.44% | 16.5만 |
|---|
| 2026.06.17 | ₩1,091 | ₩1,191 | ₩1,080 | ₩1,134 | +3.94% | 16.1만 |
|---|
| 2026.06.16 | ₩1,080 | ₩1,107 | ₩1,063 | ₩1,100 | +1.85% | 3.1만 |
|---|
| 2026.06.15 | ₩1,080 | ₩1,141 | ₩1,060 | ₩1,080 | 0.00% | 5.6만 |
|---|
| 2026.06.12 | ₩1,078 | ₩1,116 | ₩1,078 | ₩1,080 | +0.19% | 4.6만 |
|---|
| 2026.06.11 | ₩1,017 | ₩1,075 | ₩1,000 | ₩1,071 | +5.31% | 9.2만 |
|---|
| 2026.06.10 | ₩1,049 | ₩1,049 | ₩970 | ₩1,017 | -3.05% | 5.7만 |
|---|
| 2026.06.09 | ₩1,021 | ₩1,041 | ₩1,000 | ₩1,009 | -1.18% | 7.6만 |
|---|
| 2026.06.08 | ₩950 | ₩1,068 | ₩950 | ₩1,007 | +6.00% | 16.2만 |
|---|
| 2026.06.05 | ₩1,121 | ₩1,121 | ₩962 | ₩1,034 | -7.76% | 23만 |
|---|
| 2026.06.04 | ₩1,110 | ₩1,120 | ₩1,060 | ₩1,067 | -3.87% | 6.7만 |
|---|
| 2026.06.02 | ₩1,202 | ₩1,202 | ₩1,101 | ₩1,106 | -7.99% | 16.3만 |
|---|
| 2026.06.01 | ₩1,249 | ₩1,249 | ₩1,133 | ₩1,183 | -5.28% | 27.2만 |
|---|
| 2026.05.29 | ₩1,287 | ₩1,287 | ₩1,200 | ₩1,226 | -4.74% | 24.6만 |
|---|
| 2026.05.28 | ₩1,183 | ₩1,297 | ₩1,100 | ₩1,285 | +8.62% | 44.3만 |
|---|
| 2026.05.27 | ₩1,266 | ₩1,266 | ₩1,181 | ₩1,188 | -6.16% | 22.5만 |
|---|
| 2026.05.26 | ₩1,226 | ₩1,284 | ₩1,207 | ₩1,261 | +2.85% | 14만 |
|---|
| 2026.05.22 | ₩1,248 | ₩1,248 | ₩1,217 | ₩1,220 | -2.24% | 8만 |
|---|
| 2026.05.21 | ₩1,219 | ₩1,271 | ₩1,190 | ₩1,218 | -0.08% | 7.7만 |
|---|
| 2026.05.20 | ₩1,261 | ₩1,261 | ₩1,196 | ₩1,219 | -3.33% | 24만 |
|---|
| 2026.05.19 | ₩1,277 | ₩1,294 | ₩1,233 | ₩1,253 | -1.88% | 14.7만 |
|---|
| 2026.05.18 | ₩1,300 | ₩1,300 | ₩1,200 | ₩1,285 | -1.15% | 19.2만 |
|---|
| 2026.05.15 | ₩1,368 | ₩1,368 | ₩1,250 | ₩1,300 | -4.97% | 16.8만 |
|---|
| 2026.05.14 | ₩1,350 | ₩1,465 | ₩1,309 | ₩1,345 | -0.37% | 12.9만 |
|---|
| 2026.05.13 | ₩1,361 | ₩1,428 | ₩1,340 | ₩1,344 | -1.25% | 11.3만 |
|---|
| 2026.05.12 | ₩1,422 | ₩1,469 | ₩1,369 | ₩1,390 | -2.25% | 33.2만 |
|---|
| 2026.05.11 | ₩1,452 | ₩1,540 | ₩1,400 | ₩1,422 | -2.07% | 13.9만 |
|---|
| 2026.05.08 | ₩1,455 | ₩1,494 | ₩1,440 | ₩1,491 | +2.47% | 8.7만 |
|---|
| 2026.05.07 | ₩1,500 | ₩1,511 | ₩1,418 | ₩1,455 | -3.00% | 27.5만 |
|---|
| 2026.05.06 | ₩1,599 | ₩1,599 | ₩1,466 | ₩1,500 | -6.19% | 61만 |
|---|
| 2026.05.04 | ₩1,705 | ₩1,720 | ₩1,567 | ₩1,599 | -6.22% | 45.7만 |
|---|
| 2026.04.30 | ₩1,718 | ₩1,756 | ₩1,699 | ₩1,700 | -1.05% | 23.2만 |
|---|
| 2026.04.29 | ₩1,753 | ₩1,774 | ₩1,678 | ₩1,718 | -2.00% | 36.3만 |
|---|
| 2026.04.28 | ₩1,730 | ₩1,838 | ₩1,730 | ₩1,753 | +1.33% | 103.7만 |
|---|
| 2026.04.27 | ₩1,685 | ₩1,821 | ₩1,685 | ₩1,721 | +2.14% | 63.4만 |
|---|
| 2026.04.24 | ₩1,575 | ₩1,687 | ₩1,561 | ₩1,684 | +6.92% | 36.7만 |
|---|
| 2026.04.23 | ₩1,560 | ₩1,629 | ₩1,552 | ₩1,574 | +0.90% | 21.6만 |
|---|
| 2026.04.22 | ₩1,522 | ₩1,560 | ₩1,470 | ₩1,553 | +2.04% | 32.8만 |
|---|
| 2026.04.21 | ₩1,550 | ₩1,554 | ₩1,515 | ₩1,522 | -1.81% | 8.8만 |
|---|
| 2026.04.20 | ₩1,540 | ₩1,585 | ₩1,523 | ₩1,555 | +0.97% | 13.1만 |
|---|
| 2026.04.17 | ₩1,512 | ₩1,546 | ₩1,486 | ₩1,537 | +1.65% | 15.9만 |
|---|
| 2026.04.16 | ₩1,481 | ₩1,546 | ₩1,461 | ₩1,512 | +2.09% | 16만 |
|---|
| 2026.04.15 | ₩1,485 | ₩1,506 | ₩1,466 | ₩1,481 | -0.27% | 6.7만 |
|---|
| 2026.04.14 | ₩1,530 | ₩1,563 | ₩1,474 | ₩1,485 | -2.94% | 16.7만 |
|---|
| 2026.04.13 | ₩1,600 | ₩1,600 | ₩1,516 | ₩1,530 | -4.38% | 23.6만 |
|---|
| 2026.04.10 | ₩1,520 | ₩1,638 | ₩1,460 | ₩1,609 | +5.86% | 42.3만 |
|---|
| 2026.04.09 | ₩1,461 | ₩1,550 | ₩1,445 | ₩1,518 | +3.90% | 54.6만 |
|---|
| 2026.04.08 | ₩1,370 | ₩1,480 | ₩1,348 | ₩1,475 | +7.66% | 39.6만 |
|---|
| 2026.04.07 | ₩1,249 | ₩1,326 | ₩1,246 | ₩1,326 | +6.16% | 18.1만 |
|---|
| 2026.04.06 | ₩1,257 | ₩1,257 | ₩1,210 | ₩1,249 | -0.64% | 9.7만 |
|---|
| 2026.04.03 | ₩1,282 | ₩1,320 | ₩1,200 | ₩1,221 | -4.76% | 30.4만 |
|---|
| 2026.04.02 | ₩1,305 | ₩1,495 | ₩1,250 | ₩1,268 | -2.84% | 106.7만 |
|---|
| 2026.04.01 | ₩1,218 | ₩1,281 | ₩1,218 | ₩1,280 | +5.09% | 9.1만 |
|---|
| 2026.03.31 | ₩1,183 | ₩1,240 | ₩1,162 | ₩1,217 | +2.87% | 8.9만 |
|---|
| 2026.03.30 | ₩1,212 | ₩1,212 | ₩1,151 | ₩1,183 | -2.39% | 4.9만 |
|---|
| 2026.03.27 | ₩1,226 | ₩1,226 | ₩1,184 | ₩1,212 | -1.14% | 7.8만 |
|---|
| 2026.03.26 | ₩1,236 | ₩1,256 | ₩1,222 | ₩1,226 | -0.81% | 5.4만 |
|---|
| 2026.03.25 | ₩1,250 | ₩1,300 | ₩1,221 | ₩1,236 | -1.12% | 7.5만 |
|---|
| 2026.03.24 | ₩1,221 | ₩1,271 | ₩1,218 | ₩1,252 | +2.54% | 15.4만 |
|---|
| 2026.03.23 | ₩1,289 | ₩1,289 | ₩1,200 | ₩1,220 | -5.35% | 11.6만 |
|---|
| 2026.03.20 | ₩1,299 | ₩1,336 | ₩1,278 | ₩1,289 | -0.77% | 18.6만 |
|---|
| 2026.03.19 | ₩1,315 | ₩1,320 | ₩1,279 | ₩1,280 | -2.66% | 17만 |
|---|
| 2026.03.18 | ₩1,360 | ₩1,380 | ₩1,298 | ₩1,311 | -3.60% | 48.4만 |
|---|
| 2026.03.17 | ₩1,334 | ₩1,375 | ₩1,317 | ₩1,360 | +1.95% | 13.5만 |
|---|
| 2026.03.16 | ₩1,343 | ₩1,358 | ₩1,282 | ₩1,332 | -0.82% | 7.5만 |
|---|
| 2026.03.13 | ₩1,346 | ₩1,346 | ₩1,275 | ₩1,304 | -3.12% | 19.4만 |
|---|
| 2026.03.12 | ₩1,349 | ₩1,388 | ₩1,328 | ₩1,357 | +0.59% | 10.5만 |
|---|
| 2026.03.11 | ₩1,300 | ₩1,358 | ₩1,285 | ₩1,326 | +2.00% | 15.6만 |
|---|
| 2026.03.10 | ₩1,303 | ₩1,332 | ₩1,275 | ₩1,299 | -0.31% | 7.7만 |
|---|
| 2026.03.09 | ₩1,346 | ₩1,346 | ₩1,278 | ₩1,303 | -3.19% | 4.1만 |
|---|
| 2026.03.06 | ₩1,343 | ₩1,363 | ₩1,305 | ₩1,348 | +0.37% | 8.5만 |
|---|
| 2026.03.05 | ₩1,276 | ₩1,343 | ₩1,255 | ₩1,343 | +5.25% | 17.7만 |
|---|
| 2026.03.04 | ₩1,350 | ₩1,350 | ₩1,202 | ₩1,203 | -10.89% | 35만 |
|---|
| 2026.03.03 | ₩1,411 | ₩1,426 | ₩1,351 | ₩1,366 | -3.19% | 21.9만 |
|---|
| 2026.02.27 | ₩1,482 | ₩1,482 | ₩1,400 | ₩1,411 | -4.79% | 28.7만 |
|---|
| 2026.02.26 | ₩1,539 | ₩1,580 | ₩1,448 | ₩1,450 | -5.78% | 28.8만 |
|---|
| 2026.02.25 | ₩1,465 | ₩1,540 | ₩1,430 | ₩1,539 | +5.05% | 25.9만 |
|---|
| 2026.02.24 | ₩1,502 | ₩1,502 | ₩1,449 | ₩1,464 | -2.53% | 25.5만 |
|---|
| 2026.02.23 | ₩1,534 | ₩1,534 | ₩1,481 | ₩1,502 | -2.09% | 20.2만 |
|---|
| 2026.02.20 | ₩1,533 | ₩1,581 | ₩1,515 | ₩1,534 | +0.07% | 14.6만 |
|---|
| 2026.02.19 | ₩1,453 | ₩1,578 | ₩1,453 | ₩1,546 | +6.40% | 30.2만 |
|---|
| 2026.02.13 | ₩1,540 | ₩1,565 | ₩1,495 | ₩1,505 | -2.27% | 14.6만 |
|---|
| 2026.02.12 | ₩1,565 | ₩1,583 | ₩1,525 | ₩1,544 | -1.34% | 10.7만 |
|---|
| 2026.02.11 | ₩1,570 | ₩1,596 | ₩1,544 | ₩1,562 | -0.51% | 5.1만 |
|---|
| 2026.02.10 | ₩1,590 | ₩1,676 | ₩1,551 | ₩1,570 | -1.26% | 6만 |
|---|
| 2026.02.09 | ₩1,587 | ₩1,620 | ₩1,530 | ₩1,590 | +0.19% | 5.4만 |
|---|
| 2026.02.06 | ₩1,635 | ₩1,636 | ₩1,461 | ₩1,587 | -2.94% | 22.4만 |
|---|
| 2026.02.05 | ₩1,683 | ₩1,693 | ₩1,628 | ₩1,634 | -2.91% | 13.8만 |
|---|
| 2026.02.04 | ₩1,740 | ₩1,740 | ₩1,680 | ₩1,699 | -2.36% | 13.5만 |
|---|
| 2026.02.03 | ₩1,725 | ₩1,749 | ₩1,699 | ₩1,740 | +0.87% | 9.4만 |
|---|
| 2026.02.02 | ₩1,846 | ₩1,846 | ₩1,680 | ₩1,726 | -6.50% | 26.5만 |
|---|
| 2026.01.30 | ₩1,776 | ₩1,869 | ₩1,755 | ₩1,793 | +0.96% | 37.5만 |
|---|
| 2026.01.29 | ₩1,792 | ₩1,797 | ₩1,720 | ₩1,768 | -1.34% | 18.5만 |
|---|
| 2026.01.28 | ₩1,834 | ₩1,869 | ₩1,782 | ₩1,792 | -2.29% | 17.5만 |
|---|
| 2026.01.27 | ₩1,854 | ₩1,879 | ₩1,825 | ₩1,834 | -1.08% | 11.2만 |
|---|
| 2026.01.26 | ₩1,935 | ₩1,935 | ₩1,800 | ₩1,869 | -3.41% | 10.3만 |
|---|
| 2026.01.23 | ₩1,929 | ₩1,967 | ₩1,901 | ₩1,909 | -1.04% | 7.7만 |
|---|
| 2026.01.22 | ₩1,951 | ₩1,969 | ₩1,888 | ₩1,929 | -1.13% | 12만 |
|---|
| 2026.01.21 | ₩1,932 | ₩1,975 | ₩1,881 | ₩1,949 | +0.88% | 20.6만 |
|---|
| 2026.01.20 | ₩1,877 | ₩1,985 | ₩1,872 | ₩1,938 | +3.25% | 30만 |
|---|
| 2026.01.19 | ₩1,809 | ₩1,930 | ₩1,805 | ₩1,895 | +4.75% | 29만 |
|---|
| 2026.01.16 | ₩1,873 | ₩1,873 | ₩1,743 | ₩1,809 | -3.42% | 15.8만 |
|---|
| 2026.01.15 | ₩1,820 | ₩1,869 | ₩1,760 | ₩1,830 | +0.55% | 11.5만 |
|---|
| 2026.01.14 | ₩1,809 | ₩1,827 | ₩1,678 | ₩1,820 | +0.61% | 20.9만 |
|---|
| 2026.01.13 | ₩1,942 | ₩1,942 | ₩1,725 | ₩1,765 | -9.11% | 43.3만 |
|---|
| 2026.01.12 | ₩1,715 | ₩1,891 | ₩1,715 | ₩1,891 | +10.26% | 44만 |
|---|
| 2026.01.09 | ₩1,555 | ₩1,709 | ₩1,548 | ₩1,691 | +8.75% | 23.1만 |
|---|
| 2026.01.08 | ₩1,567 | ₩1,568 | ₩1,512 | ₩1,555 | -0.77% | 14만 |
|---|
| 2026.01.07 | ₩1,575 | ₩1,605 | ₩1,500 | ₩1,548 | -1.71% | 32만 |
|---|
| 2026.01.06 | ₩1,603 | ₩1,603 | ₩1,555 | ₩1,575 | -1.75% | 23.5만 |
|---|
| 2026.01.05 | ₩1,602 | ₩1,636 | ₩1,540 | ₩1,603 | +0.06% | 19.9만 |
|---|
| 2026.01.02 | ₩1,631 | ₩1,708 | ₩1,573 | ₩1,602 | -1.78% | 13.7만 |
|---|
| 2025.12.30 | ₩1,675 | ₩1,721 | ₩1,633 | ₩1,643 | -1.91% | 11.2만 |
|---|
| 2025.12.29 | ₩1,663 | ₩1,718 | ₩1,645 | ₩1,685 | +1.32% | 7.6만 |
|---|
| 2025.12.26 | ₩1,680 | ₩1,701 | ₩1,640 | ₩1,662 | -1.07% | 10.6만 |
|---|
| 2025.12.24 | ₩1,760 | ₩1,760 | ₩1,680 | ₩1,680 | -4.55% | 20.4만 |
|---|
| 2025.12.23 | ₩1,740 | ₩1,788 | ₩1,723 | ₩1,729 | -0.63% | 24.7만 |
|---|
| 2025.12.22 | ₩1,777 | ₩1,791 | ₩1,727 | ₩1,740 | -2.08% | 8.5만 |
|---|
| 2025.12.19 | ₩1,704 | ₩1,840 | ₩1,660 | ₩1,780 | +4.46% | 34.2만 |
|---|
| 2025.12.18 | ₩1,650 | ₩1,688 | ₩1,622 | ₩1,655 | +0.30% | 14.1만 |
|---|
| 2025.12.17 | ₩1,696 | ₩1,709 | ₩1,641 | ₩1,672 | -1.42% | 10.8만 |
|---|
| 2025.12.16 | ₩1,722 | ₩1,738 | ₩1,692 | ₩1,697 | -1.45% | 16.8만 |
|---|
| 2025.12.15 | ₩1,754 | ₩1,760 | ₩1,706 | ₩1,729 | -1.43% | 6.6만 |
|---|
| 2025.12.12 | ₩1,750 | ₩1,767 | ₩1,715 | ₩1,754 | +0.23% | 12.7만 |
|---|
| 2025.12.11 | ₩1,771 | ₩1,811 | ₩1,750 | ₩1,750 | -1.19% | 12.4만 |
|---|
| 2025.12.10 | ₩1,845 | ₩1,845 | ₩1,773 | ₩1,790 | -2.98% | 7.1만 |
|---|
| 2025.12.09 | ₩1,801 | ₩1,834 | ₩1,790 | ₩1,793 | -0.44% | 14.1만 |
|---|
| 2025.12.08 | ₩1,817 | ₩1,847 | ₩1,795 | ₩1,801 | -0.88% | 12.5만 |
|---|
| 2025.12.05 | ₩1,791 | ₩1,824 | ₩1,760 | ₩1,800 | +0.50% | 16.4만 |
|---|
| 2025.12.04 | ₩1,801 | ₩1,832 | ₩1,774 | ₩1,774 | -1.50% | 9.2만 |
|---|
| 2025.12.03 | ₩1,823 | ₩1,880 | ₩1,775 | ₩1,806 | -0.93% | 19.2만 |
|---|
| 2025.12.02 | ₩1,831 | ₩1,833 | ₩1,794 | ₩1,805 | -1.42% | 5.6만 |
|---|
| 2025.12.01 | ₩1,815 | ₩1,870 | ₩1,791 | ₩1,818 | +0.17% | 9.2만 |
|---|
| 2025.11.28 | ₩1,836 | ₩1,867 | ₩1,815 | ₩1,818 | -0.98% | 6.8만 |
|---|
| 2025.11.27 | ₩1,851 | ₩1,872 | ₩1,796 | ₩1,836 | -0.81% | 15.6만 |
|---|
| 2025.11.26 | ₩1,806 | ₩1,880 | ₩1,781 | ₩1,851 | +2.49% | 12.2만 |
|---|
| 2025.11.25 | ₩1,805 | ₩1,839 | ₩1,772 | ₩1,806 | +0.06% | 10.4만 |
|---|
| 2025.11.24 | ₩1,731 | ₩1,810 | ₩1,689 | ₩1,772 | +2.37% | 15.7만 |
|---|
| 2025.11.21 | ₩1,781 | ₩1,826 | ₩1,727 | ₩1,730 | -2.86% | 18.7만 |
|---|
| 2025.11.20 | ₩1,811 | ₩1,869 | ₩1,720 | ₩1,847 | +1.99% | 35.9만 |
|---|
| 2025.11.19 | ₩1,781 | ₩1,828 | ₩1,781 | ₩1,805 | +1.35% | 11.7만 |
|---|
| 2025.11.18 | ₩1,892 | ₩1,892 | ₩1,800 | ₩1,825 | -3.54% | 30.8만 |
|---|
| 2025.11.17 | ₩1,915 | ₩1,949 | ₩1,820 | ₩1,892 | -1.20% | 23.9만 |
|---|
| 2025.11.14 | ₩1,931 | ₩1,990 | ₩1,888 | ₩1,915 | -0.83% | 36.7만 |
|---|
| 2025.11.13 | ₩1,953 | ₩1,991 | ₩1,930 | ₩1,987 | +1.74% | 14.9만 |
|---|
| 2025.11.12 | ₩1,891 | ₩2,080 | ₩1,850 | ₩1,992 | +5.34% | 41만 |
|---|
| 2025.11.11 | ₩2,085 | ₩2,085 | ₩1,871 | ₩1,889 | -9.40% | 67만 |
|---|
| 2025.11.10 | ₩2,015 | ₩2,050 | ₩2,000 | ₩2,015 | 0.00% | 14.6만 |
|---|
| 2025.11.07 | ₩2,100 | ₩2,100 | ₩1,993 | ₩2,025 | -3.57% | 23.3만 |
|---|
| 2025.11.06 | ₩2,035 | ₩2,115 | ₩2,000 | ₩2,065 | +1.47% | 22.7만 |
|---|
| 2025.11.05 | ₩2,090 | ₩2,090 | ₩1,972 | ₩2,065 | -1.20% | 44.5만 |
|---|
| 2025.11.04 | ₩2,110 | ₩2,150 | ₩2,000 | ₩2,090 | -0.95% | 32.6만 |
|---|
| 2025.11.03 | ₩2,215 | ₩2,215 | ₩2,100 | ₩2,110 | -4.74% | 48.7만 |
|---|
| 2025.10.31 | ₩2,180 | ₩2,210 | ₩2,105 | ₩2,190 | +0.46% | 23.1만 |
|---|
| 2025.10.30 | ₩2,310 | ₩2,350 | ₩2,130 | ₩2,160 | -6.49% | 44.9만 |
|---|
| 2025.10.29 | ₩2,265 | ₩2,310 | ₩2,180 | ₩2,265 | 0.00% | 26.2만 |
|---|
| 2025.10.28 | ₩2,365 | ₩2,370 | ₩2,245 | ₩2,265 | -4.23% | 31.4만 |
|---|
| 2025.10.27 | ₩2,305 | ₩2,455 | ₩2,295 | ₩2,355 | +2.17% | 68.3만 |
|---|
| 2025.10.24 | ₩2,305 | ₩2,395 | ₩2,270 | ₩2,305 | 0.00% | 42.1만 |
|---|
| 2025.10.23 | ₩2,375 | ₩2,470 | ₩2,270 | ₩2,305 | -2.95% | 110.4만 |
|---|
| 2025.10.22 | ₩2,250 | ₩2,620 | ₩2,100 | ₩2,375 | +5.56% | 390.9만 |
|---|
| 2025.10.21 | ₩2,170 | ₩2,260 | ₩2,130 | ₩2,200 | +1.38% | 62.2만 |
|---|
| 2025.10.20 | ₩2,200 | ₩2,215 | ₩2,105 | ₩2,170 | -1.36% | 26.8만 |
|---|
| 2025.10.17 | ₩2,285 | ₩2,330 | ₩2,110 | ₩2,195 | -3.94% | 69.1만 |
|---|
| 2025.10.16 | ₩2,235 | ₩2,335 | ₩2,185 | ₩2,285 | +2.24% | 107.7만 |
|---|
| 2025.10.15 | ₩1,987 | ₩2,260 | ₩1,965 | ₩2,230 | +12.23% | 110.8만 |
|---|
| 2025.10.14 | ₩1,998 | ₩2,005 | ₩1,935 | ₩1,987 | -0.55% | 49.7만 |
|---|
| 2025.10.13 | ₩1,870 | ₩1,992 | ₩1,870 | ₩1,989 | +6.36% | 74.7만 |
|---|
| 2025.10.10 | ₩1,866 | ₩1,925 | ₩1,819 | ₩1,899 | +1.77% | 40.9만 |
|---|