시장 데이터를 불러오는 중
전체 종목
아주스틸 과거 주가
139990.KS · KOSPI
주요 제품·사업: 프리미엄 가전용 고품질 컬러강판, 건자재 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
139990.KS · KOSPI
주요 제품·사업: 프리미엄 가전용 고품질 컬러강판, 건자재 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,240 | ₩2,295 | ₩2,240 | ₩2,270 | +1.34% | 2.8만 |
| 2026.10.07 | ₩2,295 | ₩2,295 | ₩2,260 | ₩2,280 | -0.65% | 1.6만 |
| 2026.10.06 | ₩2,315 | ₩2,315 | ₩2,265 | ₩2,285 | -1.30% | 2.1만 |
| 2026.10.02 | ₩2,310 | ₩2,335 | ₩2,290 | ₩2,330 | +0.87% | 1.8만 |
| 2026.10.01 | ₩2,410 | ₩2,525 | ₩2,280 | ₩2,310 | -4.15% | 12.4만 |
| 2026.09.30 | ₩2,255 | ₩2,320 | ₩2,225 | ₩2,320 | +2.88% | 3.7만 |
| 2026.09.29 | ₩2,240 | ₩2,245 | ₩2,215 | ₩2,240 | 0.00% | 1.2만 |
| 2026.09.28 | ₩2,140 | ₩2,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,130 |
| ₩2,220 |
| +3.74% |
| 2.3만 |
| 2026.09.23 | ₩2,120 | ₩2,155 | ₩2,120 | ₩2,145 | +1.18% | 8.8천 |
|---|
| 2026.09.22 | ₩2,085 | ₩2,175 | ₩2,085 | ₩2,135 | +2.40% | 1.3만 |
|---|
| 2026.09.21 | ₩2,170 | ₩2,170 | ₩2,110 | ₩2,130 | -1.84% | 2.3만 |
|---|
| 2026.09.18 | ₩2,110 | ₩2,145 | ₩2,110 | ₩2,120 | +0.47% | 9.9천 |
|---|
| 2026.09.17 | ₩2,050 | ₩2,120 | ₩2,045 | ₩2,105 | +2.68% | 2.2만 |
|---|
| 2026.09.16 | ₩2,130 | ₩2,140 | ₩2,085 | ₩2,090 | -1.88% | 2만 |
|---|
| 2026.09.15 | ₩2,210 | ₩2,210 | ₩2,110 | ₩2,150 | -2.71% | 3.2만 |
|---|
| 2026.09.14 | ₩2,195 | ₩2,195 | ₩2,135 | ₩2,150 | -2.05% | 2.6만 |
|---|
| 2026.09.11 | ₩2,210 | ₩2,210 | ₩2,170 | ₩2,170 | -1.81% | 8.3천 |
|---|
| 2026.09.10 | ₩2,180 | ₩2,225 | ₩2,160 | ₩2,215 | +1.61% | 9.3천 |
|---|
| 2026.09.09 | ₩2,220 | ₩2,220 | ₩2,150 | ₩2,180 | -1.80% | 2.1만 |
|---|
| 2026.09.08 | ₩2,190 | ₩2,215 | ₩2,170 | ₩2,175 | -0.68% | 1.1만 |
|---|
| 2026.09.07 | ₩2,240 | ₩2,240 | ₩2,160 | ₩2,190 | -2.23% | 2.4만 |
|---|
| 2026.09.04 | ₩2,270 | ₩2,270 | ₩2,210 | ₩2,225 | -1.98% | 1.8만 |
|---|
| 2026.09.03 | ₩2,240 | ₩2,390 | ₩2,180 | ₩2,270 | +1.34% | 12.9만 |
|---|
| 2026.09.02 | ₩2,280 | ₩2,300 | ₩2,195 | ₩2,240 | -1.75% | 3.1만 |
|---|
| 2026.09.01 | ₩2,250 | ₩2,285 | ₩2,230 | ₩2,280 | +1.33% | 1.2만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,280 | ₩2,220 | ₩2,250 | -1.32% | 6.7천 |
|---|
| 2026.08.28 | ₩2,245 | ₩2,310 | ₩2,230 | ₩2,280 | +1.56% | 6.4천 |
|---|
| 2026.08.27 | ₩2,300 | ₩2,315 | ₩2,255 | ₩2,275 | -1.09% | 1.9만 |
|---|
| 2026.08.26 | ₩2,245 | ₩2,310 | ₩2,245 | ₩2,310 | +2.90% | 1.5만 |
|---|
| 2026.08.25 | ₩2,190 | ₩2,245 | ₩2,150 | ₩2,245 | +2.51% | 1만 |
|---|
| 2026.08.24 | ₩2,360 | ₩2,360 | ₩2,175 | ₩2,205 | -6.57% | 2.3만 |
|---|
| 2026.08.21 | ₩2,235 | ₩2,265 | ₩2,165 | ₩2,265 | +1.34% | 3.2만 |
|---|
| 2026.08.20 | ₩2,250 | ₩2,270 | ₩2,230 | ₩2,235 | -0.67% | 1.6만 |
|---|
| 2026.08.19 | ₩2,350 | ₩2,350 | ₩2,225 | ₩2,250 | -4.26% | 3.2만 |
|---|
| 2026.08.18 | ₩2,375 | ₩2,375 | ₩2,260 | ₩2,350 | -1.05% | 4.1만 |
|---|
| 2026.08.14 | ₩2,350 | ₩2,375 | ₩2,310 | ₩2,375 | +1.06% | 2.3만 |
|---|
| 2026.08.13 | ₩2,390 | ₩2,410 | ₩2,325 | ₩2,350 | -1.67% | 3.5만 |
|---|
| 2026.08.12 | ₩2,430 | ₩2,440 | ₩2,375 | ₩2,390 | -1.65% | 4.6만 |
|---|
| 2026.08.11 | ₩2,395 | ₩2,460 | ₩2,370 | ₩2,430 | +1.46% | 5.6만 |
|---|
| 2026.08.10 | ₩2,345 | ₩2,470 | ₩2,310 | ₩2,395 | +2.13% | 18.4만 |
|---|
| 2026.08.07 | ₩2,225 | ₩2,640 | ₩2,220 | ₩2,360 | +6.07% | 113.8만 |
|---|
| 2026.08.06 | ₩2,225 | ₩2,255 | ₩2,190 | ₩2,225 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩2,260 | ₩2,260 | ₩2,205 | ₩2,225 | -1.55% | 3.6만 |
|---|
| 2026.08.04 | ₩2,110 | ₩2,235 | ₩2,110 | ₩2,225 | +5.45% | 2.7만 |
|---|
| 2026.08.03 | ₩2,035 | ₩2,165 | ₩2,035 | ₩2,150 | +5.65% | 1.3만 |
|---|
| 2026.07.31 | ₩2,080 | ₩2,145 | ₩2,060 | ₩2,130 | +2.40% | 3.8만 |
|---|
| 2026.07.30 | ₩1,960 | ₩2,090 | ₩1,960 | ₩2,060 | +5.10% | 3.6만 |
|---|
| 2026.07.29 | ₩2,055 | ₩2,110 | ₩1,961 | ₩2,000 | -2.68% | 11.4만 |
|---|
| 2026.07.28 | ₩2,115 | ₩2,120 | ₩2,025 | ₩2,055 | -2.84% | 4.3만 |
|---|
| 2026.07.27 | ₩2,155 | ₩2,155 | ₩2,110 | ₩2,130 | -1.16% | 1.2만 |
|---|
| 2026.07.24 | ₩2,110 | ₩2,175 | ₩2,075 | ₩2,135 | +1.18% | 6.4만 |
|---|
| 2026.07.23 | ₩2,055 | ₩2,130 | ₩2,055 | ₩2,110 | +2.68% | 5.9만 |
|---|
| 2026.07.22 | ₩2,050 | ₩2,075 | ₩2,030 | ₩2,055 | +0.24% | 1.8만 |
|---|
| 2026.07.21 | ₩2,050 | ₩2,050 | ₩1,990 | ₩2,050 | 0.00% | 2.7만 |
|---|
| 2026.07.20 | ₩2,055 | ₩2,070 | ₩2,010 | ₩2,045 | -0.49% | 3.3만 |
|---|
| 2026.07.16 | ₩1,994 | ₩2,065 | ₩1,990 | ₩2,055 | +3.06% | 1.4만 |
|---|
| 2026.07.15 | ₩1,955 | ₩2,040 | ₩1,955 | ₩2,025 | +3.58% | 1.7만 |
|---|
| 2026.07.14 | ₩2,015 | ₩2,105 | ₩1,955 | ₩2,000 | -0.74% | 6.7만 |
|---|
| 2026.07.13 | ₩2,100 | ₩2,100 | ₩1,992 | ₩2,015 | -4.05% | 8.3만 |
|---|
| 2026.07.10 | ₩2,045 | ₩2,110 | ₩2,045 | ₩2,085 | +1.96% | 5.3만 |
|---|
| 2026.07.09 | ₩2,110 | ₩2,110 | ₩2,015 | ₩2,100 | -0.47% | 5.2만 |
|---|
| 2026.07.08 | ₩2,170 | ₩2,175 | ₩2,050 | ₩2,100 | -3.23% | 6.2만 |
|---|
| 2026.07.07 | ₩2,155 | ₩2,170 | ₩2,080 | ₩2,170 | +0.70% | 5만 |
|---|
| 2026.07.06 | ₩2,265 | ₩2,265 | ₩2,095 | ₩2,155 | -4.86% | 4.3만 |
|---|
| 2026.07.03 | ₩2,125 | ₩2,160 | ₩2,070 | ₩2,140 | +0.71% | 4.8만 |
|---|
| 2026.07.02 | ₩2,080 | ₩2,140 | ₩2,040 | ₩2,125 | +2.16% | 6.8만 |
|---|
| 2026.07.01 | ₩2,045 | ₩2,130 | ₩2,040 | ₩2,080 | +1.71% | 3.6만 |
|---|
| 2026.06.30 | ₩2,085 | ₩2,100 | ₩2,035 | ₩2,045 | -1.92% | 3.2만 |
|---|
| 2026.06.29 | ₩1,980 | ₩2,100 | ₩1,977 | ₩2,100 | +6.06% | 6.8만 |
|---|
| 2026.06.26 | ₩1,998 | ₩2,010 | ₩1,959 | ₩1,980 | -0.90% | 12.1만 |
|---|
| 2026.06.25 | ₩2,150 | ₩2,150 | ₩2,005 | ₩2,010 | -6.51% | 8.4만 |
|---|
| 2026.06.24 | ₩2,100 | ₩2,170 | ₩2,070 | ₩2,115 | +0.71% | 9.9만 |
|---|
| 2026.06.23 | ₩2,200 | ₩2,390 | ₩2,105 | ₩2,150 | -2.27% | 34.1만 |
|---|
| 2026.06.22 | ₩2,170 | ₩2,505 | ₩2,100 | ₩2,200 | +1.38% | 46.5만 |
|---|
| 2026.06.19 | ₩2,295 | ₩2,295 | ₩2,125 | ₩2,170 | -5.45% | 18.4만 |
|---|
| 2026.06.18 | ₩2,400 | ₩2,500 | ₩2,250 | ₩2,270 | -5.42% | 44.1만 |
|---|
| 2026.06.17 | ₩2,290 | ₩2,845 | ₩2,210 | ₩2,435 | +6.33% | 309.1만 |
|---|
| 2026.06.16 | ₩2,140 | ₩2,272 | ₩2,130 | ₩2,190 | +2.34% | 8.6만 |
|---|
| 2026.06.15 | ₩2,200 | ₩2,290 | ₩2,140 | ₩2,140 | -2.73% | 10.3만 |
|---|
| 2026.06.12 | ₩2,160 | ₩2,225 | ₩2,140 | ₩2,185 | +1.16% | 9.5만 |
|---|
| 2026.06.11 | ₩2,190 | ₩2,190 | ₩2,125 | ₩2,130 | -2.74% | 5.3만 |
|---|
| 2026.06.10 | ₩2,260 | ₩2,275 | ₩2,145 | ₩2,190 | -3.10% | 7.1만 |
|---|
| 2026.06.09 | ₩2,305 | ₩2,330 | ₩2,230 | ₩2,240 | -2.82% | 8만 |
|---|
| 2026.06.08 | ₩2,430 | ₩2,430 | ₩2,280 | ₩2,305 | -5.14% | 3.6만 |
|---|
| 2026.06.05 | ₩2,490 | ₩2,510 | ₩2,370 | ₩2,430 | -2.41% | 7.8만 |
|---|
| 2026.06.04 | ₩2,560 | ₩2,590 | ₩2,480 | ₩2,490 | -2.73% | 9만 |
|---|
| 2026.06.02 | ₩2,610 | ₩2,635 | ₩2,510 | ₩2,560 | -1.92% | 9.7만 |
|---|
| 2026.06.01 | ₩2,810 | ₩2,820 | ₩2,610 | ₩2,610 | -7.12% | 17.6만 |
|---|
| 2026.05.29 | ₩2,910 | ₩2,910 | ₩2,800 | ₩2,810 | -3.44% | 6.5만 |
|---|
| 2026.05.28 | ₩2,905 | ₩2,940 | ₩2,845 | ₩2,895 | -0.34% | 8.1만 |
|---|
| 2026.05.27 | ₩3,010 | ₩3,035 | ₩2,910 | ₩2,940 | -2.33% | 10만 |
|---|
| 2026.05.26 | ₩3,110 | ₩3,135 | ₩2,995 | ₩3,010 | -3.22% | 5.1만 |
|---|
| 2026.05.22 | ₩3,075 | ₩3,150 | ₩3,030 | ₩3,090 | +0.49% | 5.2만 |
|---|
| 2026.05.21 | ₩3,120 | ₩3,120 | ₩3,000 | ₩3,020 | -3.21% | 5.9만 |
|---|
| 2026.05.20 | ₩3,050 | ₩3,100 | ₩2,930 | ₩2,970 | -2.62% | 13.8만 |
|---|
| 2026.05.19 | ₩3,195 | ₩3,195 | ₩3,010 | ₩3,045 | -4.69% | 11.2만 |
|---|
| 2026.05.18 | ₩3,350 | ₩3,380 | ₩3,085 | ₩3,125 | -6.72% | 19.6만 |
|---|
| 2026.05.15 | ₩3,600 | ₩3,600 | ₩3,300 | ₩3,305 | -8.19% | 14.4만 |
|---|
| 2026.05.14 | ₩3,400 | ₩3,665 | ₩3,380 | ₩3,465 | +1.91% | 10.1만 |
|---|
| 2026.05.13 | ₩3,400 | ₩3,625 | ₩3,335 | ₩3,410 | +0.29% | 19.6만 |
|---|
| 2026.05.12 | ₩3,630 | ₩3,635 | ₩3,340 | ₩3,400 | -6.34% | 26.3만 |
|---|
| 2026.05.11 | ₩3,510 | ₩3,695 | ₩3,485 | ₩3,630 | +3.42% | 27.7만 |
|---|
| 2026.05.08 | ₩3,615 | ₩3,650 | ₩3,505 | ₩3,540 | -2.07% | 17.3만 |
|---|
| 2026.05.07 | ₩3,560 | ₩3,830 | ₩3,460 | ₩3,615 | +1.54% | 53.1만 |
|---|
| 2026.05.06 | ₩3,765 | ₩3,765 | ₩3,560 | ₩3,595 | -4.52% | 26.6만 |
|---|
| 2026.05.04 | ₩3,800 | ₩3,800 | ₩3,600 | ₩3,720 | -2.11% | 27.6만 |
|---|
| 2026.04.30 | ₩3,825 | ₩3,950 | ₩3,710 | ₩3,800 | -0.65% | 59.4만 |
|---|
| 2026.04.29 | ₩4,490 | ₩4,545 | ₩3,790 | ₩3,880 | -13.59% | 312.1만 |
|---|
| 2026.04.28 | ₩3,660 | ₩4,450 | ₩3,660 | ₩4,450 | +21.58% | 184.7만 |
|---|
| 2026.04.27 | ₩3,300 | ₩3,430 | ₩3,285 | ₩3,425 | +3.79% | 7.1만 |
|---|
| 2026.04.24 | ₩3,230 | ₩3,300 | ₩3,215 | ₩3,275 | +1.39% | 2.9만 |
|---|
| 2026.04.23 | ₩3,295 | ₩3,295 | ₩3,210 | ₩3,235 | -1.82% | 1.7만 |
|---|
| 2026.04.22 | ₩3,125 | ₩3,320 | ₩3,125 | ₩3,295 | +5.44% | 2.3만 |
|---|
| 2026.04.21 | ₩3,330 | ₩3,330 | ₩3,280 | ₩3,280 | -1.50% | 2.8만 |
|---|
| 2026.04.20 | ₩3,400 | ₩3,400 | ₩3,285 | ₩3,285 | -3.38% | 4.5만 |
|---|
| 2026.04.17 | ₩3,375 | ₩3,440 | ₩3,315 | ₩3,400 | +0.74% | 3.8만 |
|---|
| 2026.04.16 | ₩3,310 | ₩3,380 | ₩3,285 | ₩3,375 | +1.96% | 5.1만 |
|---|
| 2026.04.15 | ₩3,285 | ₩3,340 | ₩3,235 | ₩3,315 | +0.91% | 5.1만 |
|---|
| 2026.04.14 | ₩3,280 | ₩3,315 | ₩3,215 | ₩3,285 | +0.15% | 4.8만 |
|---|
| 2026.04.13 | ₩3,200 | ₩3,255 | ₩3,175 | ₩3,235 | +1.09% | 3.7만 |
|---|
| 2026.04.10 | ₩3,325 | ₩3,430 | ₩3,180 | ₩3,205 | -3.61% | 10.7만 |
|---|
| 2026.04.09 | ₩3,020 | ₩3,540 | ₩3,010 | ₩3,245 | +7.45% | 38.4만 |
|---|
| 2026.04.08 | ₩3,005 | ₩3,045 | ₩2,995 | ₩3,015 | +0.33% | 2.4만 |
|---|
| 2026.04.07 | ₩3,055 | ₩3,055 | ₩3,000 | ₩3,005 | -1.64% | 1.1만 |
|---|
| 2026.04.06 | ₩3,050 | ₩3,070 | ₩3,015 | ₩3,070 | +0.66% | 1.7만 |
|---|
| 2026.04.03 | ₩3,130 | ₩3,130 | ₩3,045 | ₩3,080 | -1.60% | 2.4만 |
|---|
| 2026.04.02 | ₩3,040 | ₩3,055 | ₩2,990 | ₩2,990 | -1.64% | 1.5만 |
|---|
| 2026.04.01 | ₩3,000 | ₩3,055 | ₩2,995 | ₩3,040 | +1.33% | 2.4만 |
|---|
| 2026.03.31 | ₩2,985 | ₩3,005 | ₩2,950 | ₩3,000 | +0.50% | 1.3만 |
|---|
| 2026.03.30 | ₩3,010 | ₩3,010 | ₩2,950 | ₩2,995 | -0.50% | 2.7만 |
|---|
| 2026.03.27 | ₩2,910 | ₩3,010 | ₩2,910 | ₩3,010 | +3.44% | 2.4만 |
|---|
| 2026.03.26 | ₩3,020 | ₩3,020 | ₩2,980 | ₩3,000 | -0.66% | 1만 |
|---|
| 2026.03.25 | ₩2,900 | ₩2,995 | ₩2,900 | ₩2,995 | +3.28% | 2만 |
|---|
| 2026.03.24 | ₩2,940 | ₩3,040 | ₩2,875 | ₩2,925 | -0.51% | 5.6만 |
|---|
| 2026.03.23 | ₩3,050 | ₩3,050 | ₩2,910 | ₩2,940 | -3.61% | 4만 |
|---|
| 2026.03.20 | ₩3,050 | ₩3,065 | ₩2,980 | ₩3,015 | -1.15% | 2.4만 |
|---|
| 2026.03.19 | ₩2,975 | ₩3,025 | ₩2,950 | ₩3,010 | +1.18% | 1.6만 |
|---|
| 2026.03.18 | ₩2,990 | ₩3,030 | ₩2,960 | ₩2,975 | -0.50% | 3.9만 |
|---|
| 2026.03.17 | ₩3,050 | ₩3,050 | ₩2,965 | ₩2,985 | -2.13% | 2.5만 |
|---|
| 2026.03.16 | ₩3,035 | ₩3,060 | ₩2,965 | ₩2,970 | -2.14% | 2.9만 |
|---|
| 2026.03.13 | ₩3,000 | ₩3,040 | ₩2,975 | ₩3,035 | +1.17% | 1.6만 |
|---|
| 2026.03.12 | ₩2,975 | ₩3,035 | ₩2,935 | ₩3,020 | +1.51% | 5.5만 |
|---|
| 2026.03.11 | ₩2,965 | ₩3,010 | ₩2,965 | ₩2,975 | +0.34% | 1.4만 |
|---|
| 2026.03.10 | ₩2,950 | ₩2,980 | ₩2,950 | ₩2,965 | +0.51% | 1.2만 |
|---|
| 2026.03.09 | ₩2,975 | ₩2,975 | ₩2,865 | ₩2,950 | -0.84% | 2만 |
|---|
| 2026.03.06 | ₩3,015 | ₩3,015 | ₩2,955 | ₩2,975 | -1.33% | 1.5만 |
|---|
| 2026.03.05 | ₩2,930 | ₩3,010 | ₩2,930 | ₩3,000 | +2.39% | 3.9만 |
|---|
| 2026.03.04 | ₩3,100 | ₩3,120 | ₩2,845 | ₩2,910 | -6.13% | 13만 |
|---|
| 2026.03.03 | ₩3,090 | ₩3,170 | ₩3,090 | ₩3,100 | +0.32% | 4.3만 |
|---|
| 2026.02.27 | ₩3,125 | ₩3,160 | ₩3,085 | ₩3,090 | -1.12% | 4.3만 |
|---|
| 2026.02.26 | ₩3,225 | ₩3,225 | ₩3,120 | ₩3,125 | -3.10% | 6.2만 |
|---|
| 2026.02.25 | ₩3,275 | ₩3,300 | ₩3,175 | ₩3,230 | -1.37% | 4.8만 |
|---|
| 2026.02.24 | ₩3,270 | ₩3,320 | ₩3,225 | ₩3,275 | +0.15% | 3.3만 |
|---|
| 2026.02.23 | ₩3,335 | ₩3,345 | ₩3,245 | ₩3,265 | -2.10% | 5만 |
|---|
| 2026.02.20 | ₩3,235 | ₩3,385 | ₩3,230 | ₩3,325 | +2.78% | 6.4만 |
|---|
| 2026.02.19 | ₩3,180 | ₩3,235 | ₩3,165 | ₩3,225 | +1.42% | 3.6만 |
|---|
| 2026.02.13 | ₩3,215 | ₩3,255 | ₩3,185 | ₩3,205 | -0.31% | 3.1만 |
|---|
| 2026.02.12 | ₩3,195 | ₩3,245 | ₩3,160 | ₩3,215 | +0.63% | 2.6만 |
|---|
| 2026.02.11 | ₩3,210 | ₩3,230 | ₩3,160 | ₩3,200 | -0.31% | 2.2만 |
|---|
| 2026.02.10 | ₩3,210 | ₩3,210 | ₩3,145 | ₩3,160 | -1.56% | 1.1만 |
|---|
| 2026.02.09 | ₩3,205 | ₩3,205 | ₩3,130 | ₩3,155 | -1.56% | 2.5만 |
|---|
| 2026.02.06 | ₩3,180 | ₩3,205 | ₩3,095 | ₩3,135 | -1.42% | 4.7만 |
|---|
| 2026.02.05 | ₩3,190 | ₩3,255 | ₩3,185 | ₩3,205 | +0.47% | 4.6만 |
|---|
| 2026.02.04 | ₩3,120 | ₩3,215 | ₩3,115 | ₩3,190 | +2.24% | 3.7만 |
|---|
| 2026.02.03 | ₩3,085 | ₩3,125 | ₩3,085 | ₩3,120 | +1.13% | 1.6만 |
|---|
| 2026.02.02 | ₩3,205 | ₩3,210 | ₩3,080 | ₩3,100 | -3.28% | 4.6만 |
|---|
| 2026.01.30 | ₩3,185 | ₩3,235 | ₩3,130 | ₩3,205 | +0.63% | 4.3만 |
|---|
| 2026.01.29 | ₩3,180 | ₩3,205 | ₩3,110 | ₩3,185 | +0.16% | 3.7만 |
|---|
| 2026.01.28 | ₩3,270 | ₩3,270 | ₩3,155 | ₩3,180 | -2.75% | 5.8만 |
|---|
| 2026.01.27 | ₩3,220 | ₩3,270 | ₩3,220 | ₩3,260 | +1.24% | 2.7만 |
|---|
| 2026.01.26 | ₩3,150 | ₩3,235 | ₩3,150 | ₩3,225 | +2.38% | 4.9만 |
|---|
| 2026.01.23 | ₩3,100 | ₩3,160 | ₩3,090 | ₩3,150 | +1.61% | 2.4만 |
|---|
| 2026.01.22 | ₩3,090 | ₩3,130 | ₩3,045 | ₩3,100 | +0.32% | 3.1만 |
|---|
| 2026.01.21 | ₩3,025 | ₩3,325 | ₩3,025 | ₩3,090 | +2.15% | 12.2만 |
|---|
| 2026.01.20 | ₩3,025 | ₩3,065 | ₩3,015 | ₩3,050 | +0.83% | 2.4만 |
|---|
| 2026.01.19 | ₩3,055 | ₩3,060 | ₩3,005 | ₩3,030 | -0.82% | 3.4만 |
|---|
| 2026.01.16 | ₩3,060 | ₩3,115 | ₩3,060 | ₩3,065 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩3,130 | ₩3,160 | ₩3,130 | ₩3,135 | +0.16% | 1.9만 |
|---|
| 2026.01.14 | ₩3,135 | ₩3,155 | ₩3,110 | ₩3,130 | -0.16% | 1.7만 |
|---|
| 2026.01.13 | ₩3,210 | ₩3,215 | ₩3,140 | ₩3,160 | -1.56% | 1.4만 |
|---|
| 2026.01.12 | ₩3,160 | ₩3,210 | ₩3,150 | ₩3,205 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩3,120 | ₩3,175 | ₩3,110 | ₩3,160 | +1.28% | 1.6만 |
|---|
| 2026.01.08 | ₩3,160 | ₩3,180 | ₩3,115 | ₩3,120 | -1.27% | 2.2만 |
|---|
| 2026.01.07 | ₩3,190 | ₩3,235 | ₩3,120 | ₩3,160 | -0.94% | 2.8만 |
|---|
| 2026.01.06 | ₩3,265 | ₩3,290 | ₩3,155 | ₩3,175 | -2.76% | 5.1만 |
|---|
| 2026.01.05 | ₩3,330 | ₩3,340 | ₩3,260 | ₩3,265 | -1.95% | 2.1만 |
|---|
| 2026.01.02 | ₩3,335 | ₩3,355 | ₩3,300 | ₩3,330 | -0.15% | 2.2만 |
|---|
| 2025.12.30 | ₩3,290 | ₩3,345 | ₩3,260 | ₩3,335 | +1.37% | 7.7천 |
|---|
| 2025.12.29 | ₩3,315 | ₩3,350 | ₩3,270 | ₩3,290 | -0.75% | 1.5만 |
|---|
| 2025.12.26 | ₩3,295 | ₩3,405 | ₩3,295 | ₩3,350 | +1.67% | 1.6만 |
|---|
| 2025.12.24 | ₩3,350 | ₩3,390 | ₩3,270 | ₩3,335 | -0.45% | 4.4만 |
|---|
| 2025.12.23 | ₩3,385 | ₩3,430 | ₩3,350 | ₩3,350 | -1.03% | 1.9만 |
|---|
| 2025.12.22 | ₩3,405 | ₩3,455 | ₩3,405 | ₩3,410 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩3,490 | ₩3,520 | ₩3,410 | ₩3,440 | -1.43% | 1.7만 |
|---|
| 2025.12.18 | ₩3,480 | ₩3,630 | ₩3,460 | ₩3,490 | +0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩3,575 | ₩3,740 | ₩3,525 | ₩3,550 | -0.70% | 7.2만 |
|---|
| 2025.12.16 | ₩3,475 | ₩3,595 | ₩3,470 | ₩3,575 | +2.88% | 4만 |
|---|
| 2025.12.15 | ₩3,500 | ₩3,650 | ₩3,405 | ₩3,480 | -0.57% | 3.8만 |
|---|
| 2025.12.12 | ₩3,455 | ₩3,520 | ₩3,450 | ₩3,455 | 0.00% | 4.6만 |
|---|
| 2025.12.11 | ₩3,475 | ₩3,570 | ₩3,425 | ₩3,525 | +1.44% | 2.7만 |
|---|
| 2025.12.10 | ₩3,425 | ₩3,430 | ₩3,400 | ₩3,425 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩3,460 | ₩3,460 | ₩3,395 | ₩3,425 | -1.01% | 1.8만 |
|---|
| 2025.12.08 | ₩3,510 | ₩3,540 | ₩3,455 | ₩3,460 | -1.42% | 9.4천 |
|---|
| 2025.12.05 | ₩3,560 | ₩3,560 | ₩3,480 | ₩3,510 | -1.40% | 2.7만 |
|---|
| 2025.12.04 | ₩3,430 | ₩3,645 | ₩3,420 | ₩3,545 | +3.35% | 5만 |
|---|
| 2025.12.03 | ₩3,360 | ₩3,435 | ₩3,360 | ₩3,430 | +2.08% | 1만 |
|---|
| 2025.12.02 | ₩3,400 | ₩3,400 | ₩3,360 | ₩3,375 | -0.74% | 8.2천 |
|---|
| 2025.12.01 | ₩3,420 | ₩3,495 | ₩3,390 | ₩3,400 | -0.58% | 1.7만 |
|---|
| 2025.11.28 | ₩3,280 | ₩3,475 | ₩3,270 | ₩3,440 | +4.88% | 3.5만 |
|---|
| 2025.11.27 | ₩3,240 | ₩3,310 | ₩3,240 | ₩3,265 | +0.77% | 1.6만 |
|---|
| 2025.11.26 | ₩3,245 | ₩3,255 | ₩3,230 | ₩3,240 | -0.15% | 1.5만 |
|---|
| 2025.11.25 | ₩3,340 | ₩3,340 | ₩3,230 | ₩3,240 | -2.99% | 2.5만 |
|---|
| 2025.11.24 | ₩3,290 | ₩3,345 | ₩3,260 | ₩3,330 | +1.22% | 1.7만 |
|---|
| 2025.11.21 | ₩3,210 | ₩3,360 | ₩3,210 | ₩3,300 | +2.80% | 2.7만 |
|---|
| 2025.11.20 | ₩3,280 | ₩3,405 | ₩3,280 | ₩3,395 | +3.51% | 3.7만 |
|---|
| 2025.11.19 | ₩3,325 | ₩3,330 | ₩3,265 | ₩3,285 | -1.20% | 1.8만 |
|---|
| 2025.11.18 | ₩3,430 | ₩3,430 | ₩3,305 | ₩3,325 | -3.06% | 3.1만 |
|---|
| 2025.11.17 | ₩3,280 | ₩3,750 | ₩3,280 | ₩3,430 | +4.57% | 15.8만 |
|---|
| 2025.11.14 | ₩3,195 | ₩3,310 | ₩3,180 | ₩3,280 | +2.66% | 4.8만 |
|---|
| 2025.11.13 | ₩3,240 | ₩3,240 | ₩3,175 | ₩3,190 | -1.54% | 5.1천 |
|---|
| 2025.11.12 | ₩3,215 | ₩3,220 | ₩3,165 | ₩3,175 | -1.24% | 3.5만 |
|---|
| 2025.11.11 | ₩3,245 | ₩3,285 | ₩3,200 | ₩3,240 | -0.15% | 2.5만 |
|---|
| 2025.11.10 | ₩3,220 | ₩3,335 | ₩3,220 | ₩3,245 | +0.78% | 2.3만 |
|---|
| 2025.11.07 | ₩3,265 | ₩3,270 | ₩3,185 | ₩3,255 | -0.31% | 6만 |
|---|
| 2025.11.06 | ₩3,020 | ₩3,840 | ₩3,015 | ₩3,260 | +7.95% | 83.5만 |
|---|
| 2025.11.05 | ₩3,050 | ₩3,055 | ₩2,955 | ₩3,020 | -0.98% | 7.5만 |
|---|
| 2025.11.04 | ₩3,090 | ₩3,090 | ₩3,005 | ₩3,050 | -1.29% | 5만 |
|---|
| 2025.11.03 | ₩3,250 | ₩3,250 | ₩3,065 | ₩3,090 | -4.92% | 7.5만 |
|---|
| 2025.10.31 | ₩3,215 | ₩3,245 | ₩3,210 | ₩3,220 | +0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩3,265 | ₩3,265 | ₩3,220 | ₩3,230 | -1.07% | 2.4만 |
|---|
| 2025.10.29 | ₩3,285 | ₩3,290 | ₩3,255 | ₩3,265 | -0.61% | 2만 |
|---|
| 2025.10.28 | ₩3,275 | ₩3,280 | ₩3,255 | ₩3,280 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩3,310 | ₩3,320 | ₩3,275 | ₩3,285 | -0.76% | 5.3만 |
|---|
| 2025.10.24 | ₩3,330 | ₩3,335 | ₩3,300 | ₩3,305 | -0.75% | 2.7만 |
|---|
| 2025.10.23 | ₩3,340 | ₩3,340 | ₩3,315 | ₩3,330 | -0.30% | 1.8만 |
|---|
| 2025.10.22 | ₩3,335 | ₩3,350 | ₩3,320 | ₩3,340 | +0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩3,390 | ₩3,405 | ₩3,340 | ₩3,350 | -1.18% | 4.9만 |
|---|
| 2025.10.20 | ₩3,420 | ₩3,445 | ₩3,380 | ₩3,390 | -0.88% | 3.4만 |
|---|
| 2025.10.17 | ₩3,485 | ₩3,485 | ₩3,420 | ₩3,450 | -1.00% | 3.7만 |
|---|
| 2025.10.16 | ₩3,485 | ₩3,510 | ₩3,460 | ₩3,485 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩3,485 | ₩3,535 | ₩3,475 | ₩3,485 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩3,470 | ₩3,565 | ₩3,470 | ₩3,485 | +0.43% | 2.5만 |
|---|
| 2025.10.13 | ₩3,500 | ₩3,535 | ₩3,480 | ₩3,500 | 0.00% | 1.5만 |
|---|
| 2025.10.10 | ₩3,550 | ₩3,565 | ₩3,505 | ₩3,520 | -0.85% | 2.7만 |
|---|