시장 데이터를 불러오는 중
전체 종목
율촌 과거 주가
146060.KQ · KOSDAQ
주요 제품·사업: 냉간인발강관(파이프)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
146060.KQ · KOSDAQ
주요 제품·사업: 냉간인발강관(파이프)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,082 | ₩1,082 | ₩1,045 | ₩1,058 | -2.22% | 1만 |
| 2026.10.07 | ₩1,085 | ₩1,085 | ₩1,055 | ₩1,072 | -1.20% | 2.3만 |
| 2026.10.06 | ₩1,070 | ₩1,077 | ₩1,055 | ₩1,074 | +0.37% | 3.2만 |
| 2026.10.02 | ₩1,070 | ₩1,070 | ₩1,023 | ₩1,070 | 0.00% | 3.7만 |
| 2026.10.01 | ₩1,052 | ₩1,070 | ₩1,050 | ₩1,070 | +1.71% | 1.7만 |
| 2026.09.30 | ₩1,060 | ₩1,100 | ₩1,036 | ₩1,064 | +0.38% | 4.2만 |
| 2026.09.29 | ₩1,075 | ₩1,075 | ₩1,000 | ₩1,037 | -3.53% | 1.3만 |
| 2026.09.28 | ₩1,047 | ₩1,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,039 |
| ₩1,054 |
| +0.67% |
| 2.5만 |
| 2026.09.23 | ₩1,069 | ₩1,069 | ₩1,038 | ₩1,055 | -1.31% | 2.4만 |
|---|
| 2026.09.22 | ₩1,075 | ₩1,102 | ₩1,045 | ₩1,070 | -0.47% | 5.4만 |
|---|
| 2026.09.21 | ₩1,089 | ₩1,091 | ₩1,065 | ₩1,070 | -1.74% | 2만 |
|---|
| 2026.09.18 | ₩1,119 | ₩1,119 | ₩1,072 | ₩1,083 | -3.22% | 1.6만 |
|---|
| 2026.09.17 | ₩1,076 | ₩1,098 | ₩1,070 | ₩1,095 | +1.77% | 7.3천 |
|---|
| 2026.09.16 | ₩1,095 | ₩1,095 | ₩1,067 | ₩1,075 | -1.83% | 3.4만 |
|---|
| 2026.09.15 | ₩1,106 | ₩1,124 | ₩1,067 | ₩1,095 | -0.99% | 1.9만 |
|---|
| 2026.09.14 | ₩1,113 | ₩1,138 | ₩1,080 | ₩1,100 | -1.17% | 1.7만 |
|---|
| 2026.09.11 | ₩1,133 | ₩1,133 | ₩1,095 | ₩1,116 | -1.50% | 1.5만 |
|---|
| 2026.09.10 | ₩1,130 | ₩1,145 | ₩1,092 | ₩1,116 | -1.24% | 5.4만 |
|---|
| 2026.09.09 | ₩1,090 | ₩1,137 | ₩1,070 | ₩1,130 | +3.67% | 5.2만 |
|---|
| 2026.09.08 | ₩1,108 | ₩1,160 | ₩1,060 | ₩1,099 | -0.81% | 7.4만 |
|---|
| 2026.09.07 | ₩1,080 | ₩1,086 | ₩1,040 | ₩1,077 | -0.28% | 3만 |
|---|
| 2026.09.04 | ₩1,050 | ₩1,071 | ₩1,049 | ₩1,069 | +1.81% | 2.4만 |
|---|
| 2026.09.03 | ₩1,063 | ₩1,077 | ₩1,040 | ₩1,060 | -0.28% | 2.3만 |
|---|
| 2026.09.02 | ₩1,080 | ₩1,080 | ₩1,054 | ₩1,057 | -2.13% | 1만 |
|---|
| 2026.09.01 | ₩1,040 | ₩1,084 | ₩1,040 | ₩1,080 | +3.85% | 1.7만 |
|---|
| 2026.08.31 | ₩1,046 | ₩1,050 | ₩1,025 | ₩1,050 | +0.38% | 1.8만 |
|---|
| 2026.08.28 | ₩1,038 | ₩1,048 | ₩1,031 | ₩1,046 | +0.77% | 1.4만 |
|---|
| 2026.08.27 | ₩1,045 | ₩1,049 | ₩1,024 | ₩1,043 | -0.19% | 2.3만 |
|---|
| 2026.08.26 | ₩1,038 | ₩1,052 | ₩1,024 | ₩1,045 | +0.67% | 1.4만 |
|---|
| 2026.08.25 | ₩1,034 | ₩1,056 | ₩1,011 | ₩1,047 | +1.26% | 2만 |
|---|
| 2026.08.24 | ₩1,047 | ₩1,060 | ₩1,005 | ₩1,034 | -1.24% | 5.9만 |
|---|
| 2026.08.21 | ₩1,091 | ₩1,091 | ₩1,014 | ₩1,047 | -4.03% | 4.9만 |
|---|
| 2026.08.20 | ₩1,095 | ₩1,112 | ₩1,070 | ₩1,095 | 0.00% | 3.6만 |
|---|
| 2026.08.19 | ₩1,085 | ₩1,117 | ₩1,063 | ₩1,104 | +1.75% | 6.3만 |
|---|
| 2026.08.18 | ₩1,075 | ₩1,120 | ₩1,053 | ₩1,094 | +1.77% | 13.2만 |
|---|
| 2026.08.14 | ₩1,122 | ₩1,122 | ₩1,054 | ₩1,075 | -4.19% | 5.8만 |
|---|
| 2026.08.13 | ₩1,096 | ₩1,096 | ₩1,060 | ₩1,091 | -0.46% | 3.4만 |
|---|
| 2026.08.12 | ₩1,114 | ₩1,114 | ₩1,067 | ₩1,096 | -1.62% | 8.3만 |
|---|
| 2026.08.11 | ₩1,058 | ₩1,094 | ₩1,051 | ₩1,089 | +2.93% | 5.9만 |
|---|
| 2026.08.10 | ₩1,032 | ₩1,087 | ₩1,027 | ₩1,062 | +2.91% | 4.3만 |
|---|
| 2026.08.07 | ₩1,029 | ₩1,059 | ₩1,001 | ₩1,032 | +0.29% | 4.5만 |
|---|
| 2026.08.06 | ₩1,032 | ₩1,048 | ₩1,010 | ₩1,034 | +0.19% | 6.5만 |
|---|
| 2026.08.05 | ₩1,010 | ₩1,068 | ₩1,010 | ₩1,032 | +2.18% | 6.7만 |
|---|
| 2026.08.04 | ₩998 | ₩1,022 | ₩986 | ₩1,018 | +2.00% | 4.4만 |
|---|
| 2026.08.03 | ₩958 | ₩1,000 | ₩931 | ₩985 | +2.82% | 5.9만 |
|---|
| 2026.07.31 | ₩909 | ₩998 | ₩909 | ₩958 | +5.39% | 3.8만 |
|---|
| 2026.07.30 | ₩943 | ₩968 | ₩896 | ₩900 | -4.56% | 5.7만 |
|---|
| 2026.07.29 | ₩1,017 | ₩1,035 | ₩890 | ₩943 | -7.28% | 12만 |
|---|
| 2026.07.28 | ₩1,018 | ₩1,087 | ₩1,009 | ₩1,016 | -0.20% | 7.7만 |
|---|
| 2026.07.27 | ₩1,055 | ₩1,114 | ₩1,054 | ₩1,089 | +3.22% | 6.8만 |
|---|
| 2026.07.24 | ₩1,067 | ₩1,098 | ₩1,045 | ₩1,064 | -0.28% | 8만 |
|---|
| 2026.07.23 | ₩1,108 | ₩1,108 | ₩1,059 | ₩1,078 | -2.71% | 8만 |
|---|
| 2026.07.22 | ₩1,054 | ₩1,099 | ₩1,029 | ₩1,082 | +2.66% | 9.8만 |
|---|
| 2026.07.21 | ₩1,030 | ₩1,074 | ₩980 | ₩1,062 | +3.11% | 10.7만 |
|---|
| 2026.07.20 | ₩1,093 | ₩1,093 | ₩984 | ₩1,030 | -5.76% | 15.3만 |
|---|
| 2026.07.16 | ₩1,074 | ₩1,138 | ₩1,027 | ₩1,075 | +0.09% | 39만 |
|---|
| 2026.07.15 | ₩1,037 | ₩1,070 | ₩1,030 | ₩1,061 | +2.31% | 20.9만 |
|---|
| 2026.07.14 | ₩1,002 | ₩1,198 | ₩975 | ₩1,023 | +2.10% | 168.3만 |
|---|
| 2026.07.13 | ₩1,002 | ₩1,021 | ₩964 | ₩973 | -2.89% | 16.4만 |
|---|
| 2026.07.10 | ₩923 | ₩980 | ₩923 | ₩973 | +5.42% | 8.3만 |
|---|
| 2026.07.09 | ₩1,000 | ₩1,000 | ₩906 | ₩922 | -7.80% | 13.9만 |
|---|
| 2026.07.08 | ₩932 | ₩973 | ₩915 | ₩953 | +2.25% | 12.4만 |
|---|
| 2026.07.07 | ₩919 | ₩968 | ₩895 | ₩934 | +1.63% | 14만 |
|---|
| 2026.07.06 | ₩928 | ₩949 | ₩901 | ₩914 | -1.51% | 7.5만 |
|---|
| 2026.07.03 | ₩917 | ₩945 | ₩885 | ₩927 | +1.09% | 14.6만 |
|---|
| 2026.07.02 | ₩943 | ₩957 | ₩900 | ₩910 | -3.50% | 14만 |
|---|
| 2026.07.01 | ₩940 | ₩990 | ₩900 | ₩940 | 0.00% | 9.4만 |
|---|
| 2026.06.30 | ₩970 | ₩992 | ₩930 | ₩938 | -3.30% | 16.8만 |
|---|
| 2026.06.29 | ₩913 | ₩986 | ₩898 | ₩970 | +6.24% | 14.8만 |
|---|
| 2026.06.26 | ₩990 | ₩1,055 | ₩956 | ₩966 | -2.42% | 26.9만 |
|---|
| 2026.06.25 | ₩1,108 | ₩1,108 | ₩1,009 | ₩1,019 | -8.03% | 55.5만 |
|---|
| 2026.06.24 | ₩1,191 | ₩1,240 | ₩1,097 | ₩1,097 | -7.89% | 129.1만 |
|---|
| 2026.06.23 | ₩1,280 | ₩1,380 | ₩1,162 | ₩1,180 | -7.81% | 352.6만 |
|---|
| 2026.06.22 | ₩1,140 | ₩1,510 | ₩1,083 | ₩1,280 | +12.28% | 761.7만 |
|---|
| 2026.06.19 | ₩1,372 | ₩1,386 | ₩1,171 | ₩1,174 | -14.43% | 290.9만 |
|---|
| 2026.06.18 | ₩1,346 | ₩1,585 | ₩1,332 | ₩1,358 | +0.89% | 1087.1만 |
|---|
| 2026.06.17 | ₩948 | ₩1,225 | ₩948 | ₩1,225 | +29.22% | 131만 |
|---|
| 2026.06.16 | ₩926 | ₩948 | ₩918 | ₩943 | +1.84% | 4.5만 |
|---|
| 2026.06.15 | ₩906 | ₩934 | ₩906 | ₩926 | +2.21% | 3.8만 |
|---|
| 2026.06.12 | ₩901 | ₩933 | ₩891 | ₩898 | -0.33% | 5.2만 |
|---|
| 2026.06.11 | ₩880 | ₩897 | ₩863 | ₩897 | +1.93% | 3.7만 |
|---|
| 2026.06.10 | ₩879 | ₩940 | ₩874 | ₩880 | +0.11% | 14.4만 |
|---|
| 2026.06.09 | ₩857 | ₩900 | ₩857 | ₩879 | +2.57% | 8.5만 |
|---|
| 2026.06.08 | ₩977 | ₩977 | ₩855 | ₩857 | -12.28% | 8.1만 |
|---|
| 2026.06.05 | ₩969 | ₩984 | ₩949 | ₩977 | +0.83% | 11만 |
|---|
| 2026.06.04 | ₩971 | ₩1,018 | ₩945 | ₩969 | -0.21% | 13.1만 |
|---|
| 2026.06.02 | ₩991 | ₩1,069 | ₩930 | ₩971 | -2.02% | 24.4만 |
|---|
| 2026.06.01 | ₩1,061 | ₩1,209 | ₩989 | ₩989 | -6.79% | 41.7만 |
|---|
| 2026.05.29 | ₩1,107 | ₩1,108 | ₩1,044 | ₩1,068 | -3.52% | 13.7만 |
|---|
| 2026.05.28 | ₩1,142 | ₩1,142 | ₩1,090 | ₩1,106 | -3.15% | 9.6만 |
|---|
| 2026.05.27 | ₩1,172 | ₩1,179 | ₩1,103 | ₩1,107 | -5.55% | 12만 |
|---|
| 2026.05.26 | ₩1,245 | ₩1,245 | ₩1,170 | ₩1,172 | -5.86% | 7.8만 |
|---|
| 2026.05.22 | ₩1,185 | ₩1,248 | ₩1,180 | ₩1,237 | +4.39% | 4.4만 |
|---|
| 2026.05.21 | ₩1,192 | ₩1,288 | ₩1,175 | ₩1,175 | -1.43% | 7.1만 |
|---|
| 2026.05.20 | ₩1,240 | ₩1,240 | ₩1,185 | ₩1,188 | -4.19% | 5.9만 |
|---|
| 2026.05.19 | ₩1,209 | ₩1,240 | ₩1,191 | ₩1,235 | +2.15% | 5.2만 |
|---|
| 2026.05.18 | ₩1,262 | ₩1,266 | ₩1,192 | ₩1,219 | -3.41% | 9.5만 |
|---|
| 2026.05.15 | ₩1,292 | ₩1,414 | ₩1,245 | ₩1,255 | -2.86% | 12.6만 |
|---|
| 2026.05.14 | ₩1,303 | ₩1,319 | ₩1,270 | ₩1,291 | -0.92% | 10.4만 |
|---|
| 2026.05.13 | ₩1,341 | ₩1,376 | ₩1,302 | ₩1,302 | -2.91% | 6.4만 |
|---|
| 2026.05.12 | ₩1,377 | ₩1,417 | ₩1,300 | ₩1,316 | -4.43% | 13.6만 |
|---|
| 2026.05.11 | ₩1,477 | ₩1,477 | ₩1,355 | ₩1,375 | -6.91% | 19만 |
|---|
| 2026.05.08 | ₩1,480 | ₩1,509 | ₩1,440 | ₩1,477 | -0.20% | 7.1만 |
|---|
| 2026.05.07 | ₩1,505 | ₩1,508 | ₩1,468 | ₩1,480 | -1.66% | 12만 |
|---|
| 2026.05.06 | ₩1,580 | ₩1,600 | ₩1,507 | ₩1,508 | -4.56% | 17.1만 |
|---|
| 2026.05.04 | ₩1,585 | ₩1,607 | ₩1,555 | ₩1,580 | -0.32% | 17.5만 |
|---|
| 2026.04.30 | ₩1,562 | ₩1,596 | ₩1,533 | ₩1,536 | -1.66% | 7.9만 |
|---|
| 2026.04.29 | ₩1,633 | ₩1,633 | ₩1,546 | ₩1,562 | -4.35% | 17.6만 |
|---|
| 2026.04.28 | ₩1,518 | ₩1,650 | ₩1,488 | ₩1,603 | +5.60% | 37.6만 |
|---|
| 2026.04.27 | ₩1,556 | ₩1,556 | ₩1,510 | ₩1,523 | -2.12% | 12.9만 |
|---|
| 2026.04.24 | ₩1,556 | ₩1,586 | ₩1,540 | ₩1,556 | 0.00% | 6만 |
|---|
| 2026.04.23 | ₩1,587 | ₩1,605 | ₩1,544 | ₩1,555 | -2.02% | 9.3만 |
|---|
| 2026.04.22 | ₩1,573 | ₩1,599 | ₩1,550 | ₩1,575 | +0.13% | 11만 |
|---|
| 2026.04.21 | ₩1,570 | ₩1,593 | ₩1,548 | ₩1,573 | +0.19% | 18.6만 |
|---|
| 2026.04.20 | ₩1,560 | ₩1,610 | ₩1,540 | ₩1,568 | +0.51% | 10.6만 |
|---|
| 2026.04.17 | ₩1,575 | ₩1,575 | ₩1,540 | ₩1,571 | -0.25% | 5.4만 |
|---|
| 2026.04.16 | ₩1,571 | ₩1,589 | ₩1,553 | ₩1,576 | +0.32% | 8.9만 |
|---|
| 2026.04.15 | ₩1,570 | ₩1,590 | ₩1,547 | ₩1,568 | -0.13% | 11.2만 |
|---|
| 2026.04.14 | ₩1,529 | ₩1,620 | ₩1,520 | ₩1,566 | +2.42% | 18.2만 |
|---|
| 2026.04.13 | ₩1,606 | ₩1,606 | ₩1,519 | ₩1,528 | -4.86% | 26.6만 |
|---|
| 2026.04.10 | ₩1,521 | ₩1,737 | ₩1,505 | ₩1,619 | +6.44% | 114.1만 |
|---|
| 2026.04.09 | ₩1,481 | ₩1,504 | ₩1,426 | ₩1,473 | -0.54% | 5.3만 |
|---|
| 2026.04.08 | ₩1,445 | ₩1,550 | ₩1,445 | ₩1,489 | +3.04% | 8만 |
|---|
| 2026.04.07 | ₩1,476 | ₩1,476 | ₩1,418 | ₩1,443 | -2.24% | 6.8만 |
|---|
| 2026.04.06 | ₩1,477 | ₩1,491 | ₩1,439 | ₩1,439 | -2.57% | 14.3만 |
|---|
| 2026.04.03 | ₩1,461 | ₩1,509 | ₩1,453 | ₩1,491 | +2.05% | 3.4만 |
|---|
| 2026.04.02 | ₩1,550 | ₩1,550 | ₩1,433 | ₩1,439 | -7.16% | 7.8만 |
|---|
| 2026.04.01 | ₩1,523 | ₩1,530 | ₩1,483 | ₩1,509 | -0.92% | 5.4만 |
|---|
| 2026.03.31 | ₩1,490 | ₩1,490 | ₩1,443 | ₩1,452 | -2.55% | 8만 |
|---|
| 2026.03.30 | ₩1,506 | ₩1,506 | ₩1,458 | ₩1,490 | -1.06% | 4.6만 |
|---|
| 2026.03.27 | ₩1,529 | ₩1,539 | ₩1,462 | ₩1,519 | -0.65% | 6.8만 |
|---|
| 2026.03.26 | ₩1,555 | ₩1,599 | ₩1,531 | ₩1,542 | -0.84% | 8.5만 |
|---|
| 2026.03.25 | ₩1,608 | ₩1,616 | ₩1,490 | ₩1,560 | -2.99% | 32.5만 |
|---|
| 2026.03.24 | ₩1,560 | ₩1,620 | ₩1,560 | ₩1,609 | +3.14% | 9.8만 |
|---|
| 2026.03.23 | ₩1,619 | ₩1,619 | ₩1,545 | ₩1,560 | -3.64% | 18.2만 |
|---|
| 2026.03.20 | ₩1,581 | ₩1,635 | ₩1,581 | ₩1,620 | +2.47% | 13.3만 |
|---|
| 2026.03.19 | ₩1,595 | ₩1,600 | ₩1,570 | ₩1,575 | -1.25% | 8.9만 |
|---|
| 2026.03.18 | ₩1,599 | ₩1,627 | ₩1,526 | ₩1,604 | +0.31% | 10.2만 |
|---|
| 2026.03.17 | ₩1,579 | ₩1,609 | ₩1,573 | ₩1,590 | +0.70% | 9.8만 |
|---|
| 2026.03.16 | ₩1,593 | ₩1,621 | ₩1,569 | ₩1,578 | -0.94% | 7.9만 |
|---|
| 2026.03.13 | ₩1,609 | ₩1,647 | ₩1,584 | ₩1,602 | -0.44% | 7.4만 |
|---|
| 2026.03.12 | ₩1,580 | ₩1,626 | ₩1,579 | ₩1,625 | +2.85% | 11.1만 |
|---|
| 2026.03.11 | ₩1,550 | ₩1,626 | ₩1,538 | ₩1,583 | +2.13% | 16.8만 |
|---|
| 2026.03.10 | ₩1,549 | ₩1,582 | ₩1,533 | ₩1,546 | -0.19% | 8.8만 |
|---|
| 2026.03.09 | ₩1,530 | ₩1,538 | ₩1,482 | ₩1,522 | -0.52% | 18.3만 |
|---|
| 2026.03.06 | ₩1,520 | ₩1,574 | ₩1,502 | ₩1,569 | +3.22% | 13.3만 |
|---|
| 2026.03.05 | ₩1,529 | ₩1,558 | ₩1,460 | ₩1,550 | +1.37% | 16.8만 |
|---|
| 2026.03.04 | ₩1,530 | ₩1,534 | ₩1,382 | ₩1,417 | -7.39% | 50.2만 |
|---|
| 2026.03.03 | ₩1,615 | ₩1,615 | ₩1,545 | ₩1,564 | -3.16% | 31.8만 |
|---|
| 2026.02.27 | ₩1,692 | ₩1,725 | ₩1,600 | ₩1,615 | -4.55% | 62.2만 |
|---|
| 2026.02.26 | ₩1,792 | ₩1,847 | ₩1,692 | ₩1,692 | -5.58% | 57.3만 |
|---|
| 2026.02.25 | ₩1,905 | ₩1,919 | ₩1,781 | ₩1,798 | -5.62% | 41.4만 |
|---|
| 2026.02.24 | ₩1,831 | ₩1,942 | ₩1,803 | ₩1,902 | +3.88% | 62.9만 |
|---|
| 2026.02.23 | ₩1,748 | ₩1,844 | ₩1,684 | ₩1,818 | +4.00% | 63.6만 |
|---|
| 2026.02.20 | ₩1,750 | ₩1,759 | ₩1,680 | ₩1,728 | -1.26% | 12.3만 |
|---|
| 2026.02.19 | ₩1,740 | ₩1,761 | ₩1,699 | ₩1,750 | +0.57% | 32.2만 |
|---|
| 2026.02.13 | ₩1,757 | ₩1,777 | ₩1,718 | ₩1,736 | -1.20% | 25.4만 |
|---|
| 2026.02.12 | ₩1,800 | ₩1,805 | ₩1,742 | ₩1,757 | -2.39% | 22.7만 |
|---|
| 2026.02.11 | ₩1,787 | ₩1,820 | ₩1,774 | ₩1,785 | -0.11% | 21.2만 |
|---|
| 2026.02.10 | ₩1,856 | ₩1,897 | ₩1,781 | ₩1,790 | -3.56% | 45.1만 |
|---|
| 2026.02.09 | ₩2,030 | ₩2,110 | ₩1,799 | ₩1,832 | -9.75% | 153만 |
|---|
| 2026.02.06 | ₩1,898 | ₩1,970 | ₩1,749 | ₩1,926 | +1.48% | 94.4만 |
|---|
| 2026.02.05 | ₩1,890 | ₩2,030 | ₩1,799 | ₩1,898 | +0.42% | 139만 |
|---|
| 2026.02.04 | ₩1,998 | ₩2,050 | ₩1,860 | ₩1,880 | -5.91% | 139.7만 |
|---|
| 2026.02.03 | ₩1,988 | ₩2,325 | ₩1,920 | ₩2,015 | +1.36% | 429.2만 |
|---|
| 2026.02.02 | ₩1,640 | ₩2,115 | ₩1,600 | ₩2,055 | +25.30% | 1024.2만 |
|---|
| 2026.01.30 | ₩1,599 | ₩1,704 | ₩1,570 | ₩1,629 | +1.88% | 131만 |
|---|
| 2026.01.29 | ₩1,623 | ₩1,699 | ₩1,570 | ₩1,599 | -1.48% | 132.4만 |
|---|
| 2026.01.28 | ₩1,452 | ₩1,880 | ₩1,448 | ₩1,679 | +15.63% | 801.8만 |
|---|
| 2026.01.27 | ₩1,403 | ₩1,460 | ₩1,400 | ₩1,448 | +3.21% | 18.9만 |
|---|
| 2026.01.26 | ₩1,430 | ₩1,430 | ₩1,397 | ₩1,403 | -1.89% | 21.9만 |
|---|
| 2026.01.23 | ₩1,419 | ₩1,450 | ₩1,390 | ₩1,430 | +0.78% | 19.1만 |
|---|
| 2026.01.22 | ₩1,462 | ₩1,490 | ₩1,380 | ₩1,418 | -3.01% | 39.6만 |
|---|
| 2026.01.21 | ₩1,506 | ₩1,507 | ₩1,460 | ₩1,462 | -2.92% | 21.2만 |
|---|
| 2026.01.20 | ₩1,537 | ₩1,565 | ₩1,437 | ₩1,507 | -1.95% | 39.6만 |
|---|
| 2026.01.19 | ₩1,518 | ₩1,577 | ₩1,464 | ₩1,535 | +1.12% | 85.8만 |
|---|
| 2026.01.16 | ₩1,462 | ₩1,500 | ₩1,388 | ₩1,486 | +1.64% | 58.8만 |
|---|
| 2026.01.15 | ₩1,411 | ₩1,472 | ₩1,393 | ₩1,461 | +3.54% | 38.3만 |
|---|
| 2026.01.14 | ₩1,385 | ₩1,419 | ₩1,360 | ₩1,411 | +1.88% | 37.6만 |
|---|
| 2026.01.13 | ₩1,440 | ₩1,440 | ₩1,384 | ₩1,396 | -3.06% | 48.6만 |
|---|
| 2026.01.12 | ₩1,458 | ₩1,528 | ₩1,410 | ₩1,447 | -0.75% | 82.6만 |
|---|
| 2026.01.09 | ₩1,430 | ₩1,471 | ₩1,373 | ₩1,449 | +1.33% | 62.9만 |
|---|
| 2026.01.08 | ₩1,520 | ₩1,530 | ₩1,405 | ₩1,438 | -5.39% | 93.9만 |
|---|
| 2026.01.07 | ₩1,605 | ₩1,608 | ₩1,467 | ₩1,516 | -5.55% | 133.7만 |
|---|
| 2026.01.06 | ₩1,711 | ₩1,910 | ₩1,604 | ₩1,639 | -4.21% | 438.4만 |
|---|
| 2026.01.05 | ₩1,610 | ₩1,674 | ₩1,509 | ₩1,648 | +2.36% | 296.3만 |
|---|
| 2026.01.02 | ₩1,559 | ₩1,798 | ₩1,527 | ₩1,575 | +1.03% | 898.3만 |
|---|
| 2025.12.30 | ₩1,209 | ₩1,575 | ₩1,209 | ₩1,575 | +30.27% | 880.2만 |
|---|
| 2025.12.29 | ₩1,154 | ₩1,249 | ₩1,139 | ₩1,212 | +5.03% | 38.9만 |
|---|
| 2025.12.26 | ₩1,148 | ₩1,166 | ₩1,147 | ₩1,154 | +0.52% | 1.5만 |
|---|
| 2025.12.24 | ₩1,151 | ₩1,163 | ₩1,144 | ₩1,151 | 0.00% | 2.2만 |
|---|
| 2025.12.23 | ₩1,160 | ₩1,160 | ₩1,144 | ₩1,155 | -0.43% | 3.4만 |
|---|
| 2025.12.22 | ₩1,143 | ₩1,154 | ₩1,143 | ₩1,149 | +0.52% | 3.1만 |
|---|
| 2025.12.19 | ₩1,162 | ₩1,172 | ₩1,139 | ₩1,143 | -1.64% | 17.1만 |
|---|
| 2025.12.18 | ₩1,170 | ₩1,170 | ₩1,149 | ₩1,162 | -0.68% | 2.9만 |
|---|
| 2025.12.17 | ₩1,156 | ₩1,168 | ₩1,155 | ₩1,160 | +0.35% | 1.8만 |
|---|
| 2025.12.16 | ₩1,165 | ₩1,183 | ₩1,157 | ₩1,160 | -0.43% | 3.3만 |
|---|
| 2025.12.15 | ₩1,179 | ₩1,190 | ₩1,172 | ₩1,175 | -0.34% | 2.7만 |
|---|
| 2025.12.12 | ₩1,193 | ₩1,199 | ₩1,182 | ₩1,182 | -0.92% | 2만 |
|---|
| 2025.12.11 | ₩1,187 | ₩1,200 | ₩1,187 | ₩1,192 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩1,200 | ₩1,201 | ₩1,190 | ₩1,191 | -0.75% | 2.3만 |
|---|
| 2025.12.09 | ₩1,200 | ₩1,204 | ₩1,194 | ₩1,200 | 0.00% | 8.3천 |
|---|
| 2025.12.08 | ₩1,206 | ₩1,211 | ₩1,189 | ₩1,200 | -0.50% | 2.9만 |
|---|
| 2025.12.05 | ₩1,209 | ₩1,215 | ₩1,196 | ₩1,206 | -0.25% | 3.2만 |
|---|
| 2025.12.04 | ₩1,210 | ₩1,226 | ₩1,200 | ₩1,203 | -0.58% | 1.7만 |
|---|
| 2025.12.03 | ₩1,218 | ₩1,220 | ₩1,200 | ₩1,216 | -0.16% | 2.2만 |
|---|
| 2025.12.02 | ₩1,215 | ₩1,225 | ₩1,203 | ₩1,207 | -0.66% | 1.4만 |
|---|
| 2025.12.01 | ₩1,193 | ₩1,222 | ₩1,193 | ₩1,215 | +1.84% | 4.5만 |
|---|
| 2025.11.28 | ₩1,194 | ₩1,207 | ₩1,184 | ₩1,202 | +0.67% | 1만 |
|---|
| 2025.11.27 | ₩1,199 | ₩1,216 | ₩1,189 | ₩1,195 | -0.33% | 1.3만 |
|---|
| 2025.11.26 | ₩1,183 | ₩1,210 | ₩1,183 | ₩1,194 | +0.93% | 1.9만 |
|---|
| 2025.11.25 | ₩1,186 | ₩1,209 | ₩1,137 | ₩1,182 | -0.34% | 3만 |
|---|
| 2025.11.24 | ₩1,186 | ₩1,188 | ₩1,180 | ₩1,188 | +0.17% | 1.1만 |
|---|
| 2025.11.21 | ₩1,203 | ₩1,203 | ₩1,183 | ₩1,189 | -1.16% | 3.2만 |
|---|
| 2025.11.20 | ₩1,194 | ₩1,216 | ₩1,189 | ₩1,203 | +0.75% | 4.3만 |
|---|
| 2025.11.19 | ₩1,192 | ₩1,201 | ₩1,185 | ₩1,197 | +0.42% | 1.9만 |
|---|
| 2025.11.18 | ₩1,191 | ₩1,207 | ₩1,182 | ₩1,192 | +0.08% | 2만 |
|---|
| 2025.11.17 | ₩1,191 | ₩1,212 | ₩1,187 | ₩1,197 | +0.50% | 2.6만 |
|---|
| 2025.11.14 | ₩1,199 | ₩1,220 | ₩1,182 | ₩1,189 | -0.83% | 3.4만 |
|---|
| 2025.11.13 | ₩1,212 | ₩1,212 | ₩1,194 | ₩1,199 | -1.07% | 2.4만 |
|---|
| 2025.11.12 | ₩1,193 | ₩1,210 | ₩1,190 | ₩1,210 | +1.42% | 2.3만 |
|---|
| 2025.11.11 | ₩1,201 | ₩1,321 | ₩1,182 | ₩1,199 | -0.17% | 29만 |
|---|
| 2025.11.10 | ₩1,179 | ₩1,220 | ₩1,179 | ₩1,206 | +2.29% | 2.2만 |
|---|
| 2025.11.07 | ₩1,205 | ₩1,205 | ₩1,190 | ₩1,200 | -0.41% | 9.9만 |
|---|
| 2025.11.06 | ₩1,201 | ₩1,236 | ₩1,194 | ₩1,209 | +0.67% | 2만 |
|---|
| 2025.11.05 | ₩1,200 | ₩1,214 | ₩1,172 | ₩1,208 | +0.67% | 5.5만 |
|---|
| 2025.11.04 | ₩1,217 | ₩1,228 | ₩1,207 | ₩1,207 | -0.82% | 3.7만 |
|---|
| 2025.11.03 | ₩1,233 | ₩1,251 | ₩1,214 | ₩1,221 | -0.97% | 4.6만 |
|---|
| 2025.10.31 | ₩1,234 | ₩1,247 | ₩1,220 | ₩1,238 | +0.32% | 4.1만 |
|---|
| 2025.10.30 | ₩1,259 | ₩1,259 | ₩1,223 | ₩1,247 | -0.95% | 2.8만 |
|---|
| 2025.10.29 | ₩1,244 | ₩1,250 | ₩1,231 | ₩1,243 | -0.08% | 2.1만 |
|---|
| 2025.10.28 | ₩1,247 | ₩1,254 | ₩1,236 | ₩1,244 | -0.24% | 3.2만 |
|---|
| 2025.10.27 | ₩1,247 | ₩1,270 | ₩1,247 | ₩1,247 | 0.00% | 3.5만 |
|---|
| 2025.10.24 | ₩1,244 | ₩1,264 | ₩1,244 | ₩1,261 | +1.37% | 6.3만 |
|---|
| 2025.10.23 | ₩1,264 | ₩1,274 | ₩1,252 | ₩1,266 | +0.16% | 2.2만 |
|---|
| 2025.10.22 | ₩1,265 | ₩1,270 | ₩1,240 | ₩1,266 | +0.08% | 8.2만 |
|---|
| 2025.10.21 | ₩1,270 | ₩1,286 | ₩1,240 | ₩1,265 | -0.39% | 5.7만 |
|---|
| 2025.10.20 | ₩1,260 | ₩1,272 | ₩1,241 | ₩1,270 | +0.79% | 6만 |
|---|
| 2025.10.17 | ₩1,269 | ₩1,284 | ₩1,245 | ₩1,260 | -0.71% | 4.4만 |
|---|
| 2025.10.16 | ₩1,270 | ₩1,285 | ₩1,252 | ₩1,271 | +0.08% | 8.7만 |
|---|
| 2025.10.15 | ₩1,238 | ₩1,275 | ₩1,234 | ₩1,264 | +2.10% | 5.9만 |
|---|
| 2025.10.14 | ₩1,253 | ₩1,254 | ₩1,236 | ₩1,238 | -1.20% | 6.9만 |
|---|
| 2025.10.13 | ₩1,249 | ₩1,276 | ₩1,234 | ₩1,253 | +0.32% | 26만 |
|---|
| 2025.10.10 | ₩1,215 | ₩1,438 | ₩1,194 | ₩1,260 | +3.70% | 210.1만 |
|---|