시장 데이터를 불러오는 중
전체 종목
신스틸 과거 주가
162300.KQ · KOSDAQ
주요 제품·사업: 컬러강판, 아연도금강판 등 강판류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
162300.KQ · KOSDAQ
주요 제품·사업: 컬러강판, 아연도금강판 등 강판류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,045 | ₩2,045 | ₩1,969 | ₩1,979 | -3.23% | 20.5만 |
| 2026.10.07 | ₩2,045 | ₩2,065 | ₩2,020 | ₩2,020 | -1.22% | 25.4만 |
| 2026.10.06 | ₩2,065 | ₩2,130 | ₩2,040 | ₩2,060 | -0.24% | 40만 |
| 2026.10.02 | ₩2,115 | ₩2,115 | ₩2,050 | ₩2,080 | -1.65% | 49.5만 |
| 2026.10.01 | ₩2,365 | ₩2,445 | ₩2,040 | ₩2,115 | -10.57% | 190.2만 |
| 2026.09.30 | ₩2,310 | ₩2,475 | ₩2,250 | ₩2,260 | -2.16% | 750.9만 |
| 2026.09.29 | ₩2,170 | ₩2,200 | ₩2,070 | ₩2,105 | -3.00% | 41.7만 |
| 2026.09.28 | ₩2,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,230 |
| ₩2,150 |
| ₩2,180 |
| +0.46% |
| 48.1만 |
| 2026.09.23 | ₩2,240 | ₩2,255 | ₩2,150 | ₩2,180 | -2.68% | 59.5만 |
|---|
| 2026.09.22 | ₩2,380 | ₩2,540 | ₩2,195 | ₩2,240 | -5.88% | 260.5만 |
|---|
| 2026.09.21 | ₩2,470 | ₩2,535 | ₩2,345 | ₩2,380 | -3.64% | 77.8만 |
|---|
| 2026.09.18 | ₩2,545 | ₩2,550 | ₩2,420 | ₩2,470 | -2.95% | 51.2만 |
|---|
| 2026.09.17 | ₩2,540 | ₩2,585 | ₩2,450 | ₩2,500 | -1.57% | 79.3만 |
|---|
| 2026.09.16 | ₩2,680 | ₩2,715 | ₩2,505 | ₩2,530 | -5.60% | 124.6만 |
|---|
| 2026.09.15 | ₩2,765 | ₩2,880 | ₩2,530 | ₩2,655 | -3.98% | 283만 |
|---|
| 2026.09.14 | ₩2,780 | ₩2,860 | ₩2,770 | ₩2,860 | +2.88% | 68.5만 |
|---|
| 2026.09.11 | ₩2,785 | ₩2,855 | ₩2,740 | ₩2,785 | 0.00% | 94.9만 |
|---|
| 2026.09.10 | ₩2,635 | ₩2,775 | ₩2,620 | ₩2,775 | +5.31% | 173.8만 |
|---|
| 2026.09.09 | ₩2,505 | ₩3,155 | ₩2,385 | ₩2,765 | +10.38% | 3898.7만 |
|---|
| 2026.09.08 | ₩2,170 | ₩2,720 | ₩2,130 | ₩2,470 | +13.82% | 2669.8만 |
|---|
| 2026.09.07 | ₩2,210 | ₩2,435 | ₩2,035 | ₩2,125 | -3.85% | 1400.7만 |
|---|
| 2026.09.04 | ₩2,215 | ₩2,240 | ₩1,980 | ₩2,105 | -4.97% | 844.8만 |
|---|
| 2026.09.03 | ₩1,689 | ₩2,105 | ₩1,689 | ₩2,105 | +24.63% | 545.9만 |
|---|
| 2026.09.02 | ₩1,630 | ₩1,650 | ₩1,600 | ₩1,621 | -0.55% | 4.3만 |
|---|
| 2026.09.01 | ₩1,691 | ₩1,691 | ₩1,610 | ₩1,633 | -3.43% | 6.4만 |
|---|
| 2026.08.31 | ₩1,659 | ₩1,659 | ₩1,620 | ₩1,647 | -0.72% | 5.4만 |
|---|
| 2026.08.28 | ₩1,650 | ₩1,700 | ₩1,630 | ₩1,659 | +0.55% | 18.8만 |
|---|
| 2026.08.27 | ₩1,603 | ₩1,675 | ₩1,573 | ₩1,655 | +3.24% | 11.7만 |
|---|
| 2026.08.26 | ₩1,577 | ₩1,680 | ₩1,522 | ₩1,603 | +1.65% | 18.9만 |
|---|
| 2026.08.25 | ₩1,537 | ₩1,600 | ₩1,525 | ₩1,575 | +2.47% | 11.4만 |
|---|
| 2026.08.24 | ₩1,620 | ₩1,649 | ₩1,552 | ₩1,552 | -4.20% | 16.4만 |
|---|
| 2026.08.21 | ₩1,651 | ₩1,734 | ₩1,620 | ₩1,620 | -1.88% | 27.9만 |
|---|
| 2026.08.20 | ₩1,656 | ₩1,850 | ₩1,649 | ₩1,694 | +2.29% | 127.6만 |
|---|
| 2026.08.19 | ₩1,650 | ₩1,698 | ₩1,615 | ₩1,656 | +0.36% | 24.8만 |
|---|
| 2026.08.18 | ₩1,810 | ₩1,900 | ₩1,680 | ₩1,685 | -6.91% | 65.3만 |
|---|
| 2026.08.14 | ₩1,924 | ₩1,924 | ₩1,757 | ₩1,757 | -8.68% | 71.8만 |
|---|
| 2026.08.13 | ₩1,940 | ₩2,150 | ₩1,862 | ₩1,910 | -1.55% | 483.2만 |
|---|
| 2026.08.12 | ₩1,915 | ₩2,050 | ₩1,856 | ₩1,915 | 0.00% | 266만 |
|---|
| 2026.08.11 | ₩1,998 | ₩2,220 | ₩1,902 | ₩1,915 | -4.15% | 785.6만 |
|---|
| 2026.08.10 | ₩2,120 | ₩2,230 | ₩1,796 | ₩1,986 | -6.32% | 1315.4만 |
|---|
| 2026.08.07 | ₩1,413 | ₩1,852 | ₩1,413 | ₩1,852 | +31.07% | 504.3만 |
|---|
| 2026.08.06 | ₩1,479 | ₩1,479 | ₩1,416 | ₩1,425 | -3.65% | 1.1만 |
|---|
| 2026.08.05 | ₩1,450 | ₩1,475 | ₩1,437 | ₩1,440 | -0.69% | 1.1만 |
|---|
| 2026.08.04 | ₩1,395 | ₩1,472 | ₩1,395 | ₩1,440 | +3.23% | 2.1만 |
|---|
| 2026.08.03 | ₩1,406 | ₩1,450 | ₩1,370 | ₩1,439 | +2.35% | 8.8천 |
|---|
| 2026.07.31 | ₩1,405 | ₩1,454 | ₩1,335 | ₩1,405 | 0.00% | 5.8만 |
|---|
| 2026.07.30 | ₩1,350 | ₩1,477 | ₩1,350 | ₩1,400 | +3.70% | 2.3만 |
|---|
| 2026.07.29 | ₩1,403 | ₩1,500 | ₩1,367 | ₩1,411 | +0.57% | 3.3만 |
|---|
| 2026.07.28 | ₩1,506 | ₩1,512 | ₩1,420 | ₩1,442 | -4.25% | 1.5만 |
|---|
| 2026.07.27 | ₩1,518 | ₩1,555 | ₩1,480 | ₩1,506 | -0.79% | 1.9만 |
|---|
| 2026.07.24 | ₩1,518 | ₩1,545 | ₩1,516 | ₩1,516 | -0.13% | 1.4만 |
|---|
| 2026.07.23 | ₩1,530 | ₩1,555 | ₩1,515 | ₩1,519 | -0.72% | 2.1만 |
|---|
| 2026.07.22 | ₩1,471 | ₩1,545 | ₩1,471 | ₩1,518 | +3.20% | 2.4만 |
|---|
| 2026.07.21 | ₩1,335 | ₩1,589 | ₩1,335 | ₩1,471 | +10.19% | 16.7만 |
|---|
| 2026.07.20 | ₩1,529 | ₩1,529 | ₩1,401 | ₩1,406 | -8.04% | 1.4만 |
|---|
| 2026.07.16 | ₩1,474 | ₩1,529 | ₩1,450 | ₩1,504 | +2.04% | 3.6만 |
|---|
| 2026.07.15 | ₩1,435 | ₩1,474 | ₩1,412 | ₩1,443 | +0.56% | 2.2만 |
|---|
| 2026.07.14 | ₩1,361 | ₩1,449 | ₩1,361 | ₩1,424 | +4.63% | 12.9만 |
|---|
| 2026.07.13 | ₩1,548 | ₩1,548 | ₩1,431 | ₩1,449 | -6.40% | 6.4만 |
|---|
| 2026.07.10 | ₩1,530 | ₩1,585 | ₩1,525 | ₩1,548 | +1.18% | 5.8만 |
|---|
| 2026.07.09 | ₩1,550 | ₩1,621 | ₩1,547 | ₩1,559 | +0.58% | 7.6만 |
|---|
| 2026.07.08 | ₩1,670 | ₩1,684 | ₩1,550 | ₩1,631 | -2.34% | 9.9만 |
|---|
| 2026.07.07 | ₩1,701 | ₩1,830 | ₩1,670 | ₩1,680 | -1.23% | 8.2만 |
|---|
| 2026.07.06 | ₩1,817 | ₩1,830 | ₩1,731 | ₩1,758 | -3.25% | 7.2만 |
|---|
| 2026.07.03 | ₩1,848 | ₩1,863 | ₩1,803 | ₩1,817 | -1.68% | 5만 |
|---|
| 2026.07.02 | ₩1,860 | ₩1,884 | ₩1,801 | ₩1,831 | -1.56% | 6.3만 |
|---|
| 2026.07.01 | ₩1,833 | ₩1,880 | ₩1,832 | ₩1,860 | +1.47% | 6.2만 |
|---|
| 2026.06.30 | ₩1,800 | ₩1,850 | ₩1,775 | ₩1,850 | +2.78% | 3.2만 |
|---|
| 2026.06.29 | ₩1,762 | ₩1,849 | ₩1,728 | ₩1,813 | +2.89% | 8.2만 |
|---|
| 2026.06.26 | ₩1,825 | ₩1,839 | ₩1,756 | ₩1,777 | -2.63% | 13.8만 |
|---|
| 2026.06.25 | ₩1,905 | ₩1,905 | ₩1,772 | ₩1,825 | -4.20% | 18만 |
|---|
| 2026.06.24 | ₩1,790 | ₩1,889 | ₩1,788 | ₩1,876 | +4.80% | 18만 |
|---|
| 2026.06.23 | ₩1,750 | ₩1,890 | ₩1,750 | ₩1,790 | +2.29% | 39만 |
|---|
| 2026.06.22 | ₩1,740 | ₩1,878 | ₩1,718 | ₩1,778 | +2.18% | 21.4만 |
|---|
| 2026.06.19 | ₩1,813 | ₩1,875 | ₩1,740 | ₩1,746 | -3.70% | 8.7만 |
|---|
| 2026.06.18 | ₩1,775 | ₩1,870 | ₩1,655 | ₩1,813 | +2.14% | 21.3만 |
|---|
| 2026.06.17 | ₩1,684 | ₩2,055 | ₩1,684 | ₩1,740 | +3.33% | 116.3만 |
|---|
| 2026.06.16 | ₩1,772 | ₩1,772 | ₩1,630 | ₩1,652 | -6.77% | 11.4만 |
|---|
| 2026.06.15 | ₩1,680 | ₩1,764 | ₩1,665 | ₩1,764 | +5.00% | 6.7만 |
|---|
| 2026.06.12 | ₩1,613 | ₩1,694 | ₩1,595 | ₩1,680 | +4.15% | 4.9만 |
|---|
| 2026.06.11 | ₩1,623 | ₩1,660 | ₩1,600 | ₩1,627 | +0.25% | 3.1만 |
|---|
| 2026.06.10 | ₩1,617 | ₩1,679 | ₩1,581 | ₩1,623 | +0.37% | 7.7만 |
|---|
| 2026.06.09 | ₩1,615 | ₩1,728 | ₩1,614 | ₩1,614 | -0.06% | 9.2만 |
|---|
| 2026.06.08 | ₩1,572 | ₩1,635 | ₩1,502 | ₩1,614 | +2.67% | 10.3만 |
|---|
| 2026.06.05 | ₩1,770 | ₩1,770 | ₩1,595 | ₩1,608 | -9.15% | 7.6만 |
|---|
| 2026.06.04 | ₩1,800 | ₩1,863 | ₩1,654 | ₩1,755 | -2.50% | 31만 |
|---|
| 2026.06.02 | ₩1,551 | ₩1,748 | ₩1,551 | ₩1,737 | +11.99% | 25.3만 |
|---|
| 2026.06.01 | ₩1,510 | ₩1,660 | ₩1,510 | ₩1,598 | +5.83% | 22만 |
|---|
| 2026.05.29 | ₩1,551 | ₩1,580 | ₩1,457 | ₩1,510 | -2.64% | 10.6만 |
|---|
| 2026.05.28 | ₩1,575 | ₩1,597 | ₩1,547 | ₩1,564 | -0.70% | 7만 |
|---|
| 2026.05.27 | ₩1,576 | ₩1,630 | ₩1,554 | ₩1,567 | -0.57% | 6.8만 |
|---|
| 2026.05.26 | ₩1,638 | ₩1,659 | ₩1,625 | ₩1,631 | -0.43% | 5.9만 |
|---|
| 2026.05.22 | ₩1,574 | ₩1,645 | ₩1,574 | ₩1,631 | +3.62% | 6.5만 |
|---|
| 2026.05.21 | ₩1,587 | ₩1,655 | ₩1,531 | ₩1,587 | 0.00% | 6.4만 |
|---|
| 2026.05.20 | ₩1,634 | ₩1,635 | ₩1,551 | ₩1,587 | -2.88% | 6.5만 |
|---|
| 2026.05.19 | ₩1,574 | ₩1,660 | ₩1,574 | ₩1,625 | +3.24% | 12.2만 |
|---|
| 2026.05.18 | ₩1,650 | ₩1,662 | ₩1,603 | ₩1,643 | -0.42% | 7.7만 |
|---|
| 2026.05.15 | ₩1,715 | ₩1,715 | ₩1,600 | ₩1,674 | -2.39% | 15.6만 |
|---|
| 2026.05.14 | ₩1,676 | ₩1,735 | ₩1,675 | ₩1,717 | +2.45% | 8.7만 |
|---|
| 2026.05.13 | ₩1,670 | ₩1,724 | ₩1,666 | ₩1,690 | +1.20% | 11.6만 |
|---|
| 2026.05.12 | ₩1,768 | ₩1,813 | ₩1,682 | ₩1,708 | -3.39% | 29.7만 |
|---|
| 2026.05.11 | ₩1,859 | ₩1,859 | ₩1,768 | ₩1,768 | -4.90% | 15.4만 |
|---|
| 2026.05.08 | ₩1,888 | ₩1,888 | ₩1,829 | ₩1,859 | -1.54% | 8.5만 |
|---|
| 2026.05.07 | ₩1,913 | ₩1,952 | ₩1,856 | ₩1,864 | -2.56% | 22.3만 |
|---|
| 2026.05.06 | ₩2,000 | ₩2,000 | ₩1,890 | ₩1,913 | -4.35% | 28.7만 |
|---|
| 2026.05.04 | ₩2,050 | ₩2,065 | ₩1,930 | ₩1,975 | -3.66% | 52.7만 |
|---|
| 2026.04.30 | ₩2,170 | ₩2,195 | ₩2,050 | ₩2,050 | -5.53% | 31.4만 |
|---|
| 2026.04.29 | ₩2,230 | ₩2,265 | ₩2,060 | ₩2,225 | -0.22% | 76.3만 |
|---|
| 2026.04.28 | ₩1,962 | ₩2,360 | ₩1,962 | ₩2,210 | +12.64% | 562.4만 |
|---|
| 2026.04.27 | ₩1,935 | ₩1,964 | ₩1,900 | ₩1,962 | +1.40% | 12.8만 |
|---|
| 2026.04.24 | ₩1,946 | ₩1,959 | ₩1,900 | ₩1,922 | -1.23% | 7.5만 |
|---|
| 2026.04.23 | ₩1,876 | ₩1,964 | ₩1,876 | ₩1,934 | +3.09% | 15.3만 |
|---|
| 2026.04.22 | ₩1,896 | ₩1,911 | ₩1,865 | ₩1,876 | -1.05% | 9만 |
|---|
| 2026.04.21 | ₩1,898 | ₩1,945 | ₩1,872 | ₩1,913 | +0.79% | 20.1만 |
|---|
| 2026.04.20 | ₩1,865 | ₩1,976 | ₩1,850 | ₩1,921 | +3.00% | 60.2만 |
|---|
| 2026.04.17 | ₩1,944 | ₩1,944 | ₩1,824 | ₩1,860 | -4.32% | 12만 |
|---|
| 2026.04.16 | ₩1,782 | ₩1,913 | ₩1,782 | ₩1,871 | +4.99% | 33.2만 |
|---|
| 2026.04.15 | ₩1,740 | ₩1,780 | ₩1,740 | ₩1,777 | +2.13% | 6.9만 |
|---|
| 2026.04.14 | ₩1,798 | ₩1,798 | ₩1,710 | ₩1,747 | -2.84% | 28.1만 |
|---|
| 2026.04.13 | ₩1,805 | ₩1,805 | ₩1,741 | ₩1,746 | -3.27% | 13.9만 |
|---|
| 2026.04.10 | ₩1,791 | ₩1,808 | ₩1,724 | ₩1,737 | -3.02% | 34.9만 |
|---|
| 2026.04.09 | ₩1,654 | ₩1,940 | ₩1,639 | ₩1,750 | +5.80% | 343.6만 |
|---|
| 2026.04.08 | ₩1,595 | ₩1,749 | ₩1,581 | ₩1,654 | +3.70% | 14.7만 |
|---|
| 2026.04.07 | ₩1,601 | ₩1,623 | ₩1,576 | ₩1,585 | -1.00% | 3.5만 |
|---|
| 2026.04.06 | ₩1,610 | ₩1,634 | ₩1,595 | ₩1,614 | +0.25% | 3.4만 |
|---|
| 2026.04.03 | ₩1,634 | ₩1,797 | ₩1,619 | ₩1,620 | -0.86% | 26만 |
|---|
| 2026.04.02 | ₩1,616 | ₩1,645 | ₩1,585 | ₩1,585 | -1.92% | 1.8만 |
|---|
| 2026.04.01 | ₩1,581 | ₩1,613 | ₩1,581 | ₩1,613 | +2.02% | 1.1만 |
|---|
| 2026.03.31 | ₩1,585 | ₩1,642 | ₩1,558 | ₩1,581 | -0.25% | 4만 |
|---|
| 2026.03.30 | ₩1,587 | ₩1,625 | ₩1,580 | ₩1,608 | +1.32% | 1.7만 |
|---|
| 2026.03.27 | ₩1,658 | ₩1,658 | ₩1,604 | ₩1,627 | -1.87% | 1.7만 |
|---|
| 2026.03.26 | ₩1,616 | ₩1,658 | ₩1,541 | ₩1,658 | +2.60% | 5.1만 |
|---|
| 2026.03.25 | ₩1,630 | ₩1,670 | ₩1,616 | ₩1,616 | -0.86% | 2만 |
|---|
| 2026.03.24 | ₩1,600 | ₩1,638 | ₩1,600 | ₩1,630 | +1.88% | 1.5만 |
|---|
| 2026.03.23 | ₩1,653 | ₩1,653 | ₩1,600 | ₩1,600 | -3.21% | 4.3만 |
|---|
| 2026.03.20 | ₩1,640 | ₩1,680 | ₩1,638 | ₩1,660 | +1.22% | 2.9만 |
|---|
| 2026.03.19 | ₩1,647 | ₩1,690 | ₩1,620 | ₩1,670 | +1.40% | 4만 |
|---|
| 2026.03.18 | ₩1,630 | ₩1,654 | ₩1,610 | ₩1,647 | +1.04% | 1.8만 |
|---|
| 2026.03.17 | ₩1,626 | ₩1,640 | ₩1,600 | ₩1,629 | +0.18% | 2만 |
|---|
| 2026.03.16 | ₩1,645 | ₩1,645 | ₩1,620 | ₩1,626 | -1.16% | 1.3만 |
|---|
| 2026.03.13 | ₩1,610 | ₩1,650 | ₩1,571 | ₩1,644 | +2.11% | 1.8만 |
|---|
| 2026.03.12 | ₩1,568 | ₩1,650 | ₩1,568 | ₩1,650 | +5.23% | 3만 |
|---|
| 2026.03.11 | ₩1,524 | ₩1,573 | ₩1,524 | ₩1,568 | +2.89% | 2.6만 |
|---|
| 2026.03.10 | ₩1,520 | ₩1,563 | ₩1,520 | ₩1,524 | +0.26% | 4.6만 |
|---|
| 2026.03.09 | ₩1,604 | ₩1,604 | ₩1,499 | ₩1,515 | -5.55% | 5.5만 |
|---|
| 2026.03.06 | ₩1,586 | ₩1,609 | ₩1,535 | ₩1,605 | +1.20% | 3.1만 |
|---|
| 2026.03.05 | ₩1,495 | ₩1,640 | ₩1,492 | ₩1,586 | +6.09% | 5.1만 |
|---|
| 2026.03.04 | ₩1,679 | ₩1,679 | ₩1,430 | ₩1,487 | -11.44% | 14.4만 |
|---|
| 2026.03.03 | ₩1,726 | ₩1,726 | ₩1,665 | ₩1,665 | -3.53% | 9.2만 |
|---|
| 2026.02.27 | ₩1,706 | ₩1,848 | ₩1,685 | ₩1,727 | +1.23% | 34.4만 |
|---|
| 2026.02.26 | ₩1,704 | ₩1,719 | ₩1,700 | ₩1,706 | +0.12% | 4.5만 |
|---|
| 2026.02.25 | ₩1,730 | ₩1,730 | ₩1,700 | ₩1,719 | -0.64% | 5만 |
|---|
| 2026.02.24 | ₩1,705 | ₩1,730 | ₩1,705 | ₩1,717 | +0.70% | 3.5만 |
|---|
| 2026.02.23 | ₩1,715 | ₩1,728 | ₩1,704 | ₩1,720 | +0.29% | 3.6만 |
|---|
| 2026.02.20 | ₩1,724 | ₩1,724 | ₩1,700 | ₩1,710 | -0.81% | 5.4만 |
|---|
| 2026.02.19 | ₩1,729 | ₩1,758 | ₩1,718 | ₩1,725 | -0.23% | 3.7만 |
|---|
| 2026.02.13 | ₩1,724 | ₩1,755 | ₩1,700 | ₩1,729 | +0.29% | 4만 |
|---|
| 2026.02.12 | ₩1,709 | ₩1,747 | ₩1,709 | ₩1,724 | +0.88% | 3.1만 |
|---|
| 2026.02.11 | ₩1,705 | ₩1,719 | ₩1,703 | ₩1,709 | +0.23% | 3.4만 |
|---|
| 2026.02.10 | ₩1,690 | ₩1,708 | ₩1,690 | ₩1,708 | +1.07% | 2.6만 |
|---|
| 2026.02.09 | ₩1,723 | ₩1,723 | ₩1,701 | ₩1,704 | -1.10% | 2.7만 |
|---|
| 2026.02.06 | ₩1,723 | ₩1,725 | ₩1,684 | ₩1,714 | -0.52% | 3만 |
|---|
| 2026.02.05 | ₩1,735 | ₩1,754 | ₩1,715 | ₩1,723 | -0.69% | 4.6만 |
|---|
| 2026.02.04 | ₩1,723 | ₩1,746 | ₩1,715 | ₩1,735 | +0.70% | 4.5만 |
|---|
| 2026.02.03 | ₩1,686 | ₩1,722 | ₩1,686 | ₩1,720 | +2.02% | 3.7만 |
|---|
| 2026.02.02 | ₩1,702 | ₩1,765 | ₩1,687 | ₩1,687 | -0.88% | 6.8만 |
|---|
| 2026.01.30 | ₩1,758 | ₩1,760 | ₩1,723 | ₩1,727 | -1.76% | 6.8만 |
|---|
| 2026.01.29 | ₩1,749 | ₩1,757 | ₩1,740 | ₩1,747 | -0.11% | 5.1만 |
|---|
| 2026.01.28 | ₩1,741 | ₩1,756 | ₩1,733 | ₩1,748 | +0.40% | 6만 |
|---|
| 2026.01.27 | ₩1,747 | ₩1,758 | ₩1,726 | ₩1,756 | +0.52% | 6.3만 |
|---|
| 2026.01.26 | ₩1,769 | ₩1,771 | ₩1,725 | ₩1,747 | -1.24% | 12만 |
|---|
| 2026.01.23 | ₩1,741 | ₩1,769 | ₩1,711 | ₩1,769 | +1.61% | 13.6만 |
|---|
| 2026.01.22 | ₩1,783 | ₩1,796 | ₩1,738 | ₩1,742 | -2.30% | 30.1만 |
|---|
| 2026.01.21 | ₩1,677 | ₩2,025 | ₩1,677 | ₩1,815 | +8.23% | 454만 |
|---|
| 2026.01.20 | ₩1,680 | ₩1,690 | ₩1,662 | ₩1,677 | -0.18% | 7.1만 |
|---|
| 2026.01.19 | ₩1,699 | ₩1,700 | ₩1,666 | ₩1,680 | -1.12% | 8.4만 |
|---|
| 2026.01.16 | ₩1,697 | ₩1,716 | ₩1,697 | ₩1,699 | +0.12% | 2만 |
|---|
| 2026.01.15 | ₩1,718 | ₩1,725 | ₩1,702 | ₩1,716 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩1,673 | ₩1,715 | ₩1,673 | ₩1,715 | +2.51% | 4.1만 |
|---|
| 2026.01.13 | ₩1,690 | ₩1,709 | ₩1,684 | ₩1,685 | -0.30% | 5.1만 |
|---|
| 2026.01.12 | ₩1,732 | ₩1,732 | ₩1,713 | ₩1,713 | -1.10% | 2.2만 |
|---|
| 2026.01.09 | ₩1,739 | ₩1,743 | ₩1,719 | ₩1,736 | -0.17% | 2.5만 |
|---|
| 2026.01.08 | ₩1,744 | ₩1,762 | ₩1,728 | ₩1,739 | -0.29% | 2.1만 |
|---|
| 2026.01.07 | ₩1,748 | ₩1,757 | ₩1,743 | ₩1,745 | -0.17% | 1.9만 |
|---|
| 2026.01.06 | ₩1,755 | ₩1,755 | ₩1,747 | ₩1,748 | -0.40% | 1.5만 |
|---|
| 2026.01.05 | ₩1,763 | ₩1,774 | ₩1,750 | ₩1,752 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩1,763 | ₩1,766 | ₩1,756 | ₩1,763 | 0.00% | 1.1만 |
|---|
| 2025.12.30 | ₩1,758 | ₩1,769 | ₩1,758 | ₩1,763 | +0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩1,760 | ₩1,764 | ₩1,745 | ₩1,760 | 0.00% | 1.3만 |
|---|
| 2025.12.26 | ₩1,790 | ₩1,790 | ₩1,757 | ₩1,764 | -1.45% | 1.3만 |
|---|
| 2025.12.24 | ₩1,783 | ₩1,792 | ₩1,771 | ₩1,792 | +0.50% | 9.2천 |
|---|
| 2025.12.23 | ₩1,767 | ₩1,788 | ₩1,767 | ₩1,783 | +0.91% | 2.1만 |
|---|
| 2025.12.22 | ₩1,765 | ₩1,780 | ₩1,765 | ₩1,780 | +0.85% | 1.8만 |
|---|
| 2025.12.19 | ₩1,756 | ₩1,776 | ₩1,756 | ₩1,765 | +0.51% | 9.8천 |
|---|
| 2025.12.18 | ₩1,777 | ₩1,777 | ₩1,752 | ₩1,768 | -0.51% | 2.4만 |
|---|
| 2025.12.17 | ₩1,782 | ₩1,782 | ₩1,767 | ₩1,777 | -0.28% | 2만 |
|---|
| 2025.12.16 | ₩1,771 | ₩1,789 | ₩1,758 | ₩1,775 | +0.23% | 2.2만 |
|---|
| 2025.12.15 | ₩1,770 | ₩1,778 | ₩1,761 | ₩1,773 | +0.17% | 2.3만 |
|---|
| 2025.12.12 | ₩1,788 | ₩1,788 | ₩1,765 | ₩1,775 | -0.73% | 2.1만 |
|---|
| 2025.12.11 | ₩1,773 | ₩1,789 | ₩1,750 | ₩1,788 | +0.85% | 3.7만 |
|---|
| 2025.12.10 | ₩1,773 | ₩1,784 | ₩1,773 | ₩1,773 | 0.00% | 8.9천 |
|---|
| 2025.12.09 | ₩1,776 | ₩1,796 | ₩1,776 | ₩1,784 | +0.45% | 5.5천 |
|---|
| 2025.12.08 | ₩1,801 | ₩1,801 | ₩1,773 | ₩1,794 | -0.39% | 2.1만 |
|---|
| 2025.12.05 | ₩1,778 | ₩1,803 | ₩1,774 | ₩1,798 | +1.12% | 2.2만 |
|---|
| 2025.12.04 | ₩1,800 | ₩1,807 | ₩1,790 | ₩1,793 | -0.39% | 3만 |
|---|
| 2025.12.03 | ₩1,824 | ₩1,824 | ₩1,773 | ₩1,800 | -1.32% | 3.7만 |
|---|
| 2025.12.02 | ₩1,773 | ₩1,825 | ₩1,773 | ₩1,825 | +2.93% | 2.4만 |
|---|
| 2025.12.01 | ₩1,783 | ₩1,790 | ₩1,764 | ₩1,781 | -0.11% | 1.8만 |
|---|
| 2025.11.28 | ₩1,774 | ₩1,783 | ₩1,761 | ₩1,783 | +0.51% | 3.6만 |
|---|
| 2025.11.27 | ₩1,779 | ₩1,788 | ₩1,762 | ₩1,774 | -0.28% | 1.5만 |
|---|
| 2025.11.26 | ₩1,740 | ₩1,787 | ₩1,740 | ₩1,787 | +2.70% | 2만 |
|---|
| 2025.11.25 | ₩1,778 | ₩1,786 | ₩1,752 | ₩1,755 | -1.29% | 1.2만 |
|---|
| 2025.11.24 | ₩1,755 | ₩1,778 | ₩1,744 | ₩1,778 | +1.31% | 1.3만 |
|---|
| 2025.11.21 | ₩1,760 | ₩1,760 | ₩1,727 | ₩1,755 | -0.28% | 1.2만 |
|---|
| 2025.11.20 | ₩1,750 | ₩1,785 | ₩1,745 | ₩1,760 | +0.57% | 3만 |
|---|
| 2025.11.19 | ₩1,805 | ₩1,805 | ₩1,740 | ₩1,755 | -2.77% | 2.4만 |
|---|
| 2025.11.18 | ₩1,810 | ₩1,810 | ₩1,760 | ₩1,806 | -0.22% | 2.2만 |
|---|
| 2025.11.17 | ₩1,851 | ₩1,856 | ₩1,799 | ₩1,812 | -2.11% | 3.3만 |
|---|
| 2025.11.14 | ₩1,809 | ₩1,862 | ₩1,793 | ₩1,850 | +2.27% | 2.7만 |
|---|
| 2025.11.13 | ₩1,794 | ₩1,814 | ₩1,779 | ₩1,812 | +1.00% | 3.3만 |
|---|
| 2025.11.12 | ₩1,763 | ₩1,802 | ₩1,763 | ₩1,790 | +1.53% | 1.9만 |
|---|
| 2025.11.11 | ₩1,776 | ₩1,808 | ₩1,751 | ₩1,788 | +0.68% | 1.9만 |
|---|
| 2025.11.10 | ₩1,766 | ₩1,780 | ₩1,738 | ₩1,779 | +0.74% | 5.4만 |
|---|
| 2025.11.07 | ₩1,765 | ₩1,768 | ₩1,701 | ₩1,766 | +0.06% | 3.8만 |
|---|
| 2025.11.06 | ₩1,770 | ₩1,772 | ₩1,750 | ₩1,767 | -0.17% | 2만 |
|---|
| 2025.11.05 | ₩1,770 | ₩1,785 | ₩1,650 | ₩1,785 | +0.85% | 7.3만 |
|---|
| 2025.11.04 | ₩1,781 | ₩1,823 | ₩1,690 | ₩1,798 | +0.95% | 8.7만 |
|---|
| 2025.11.03 | ₩1,859 | ₩1,872 | ₩1,820 | ₩1,823 | -1.94% | 3.6만 |
|---|
| 2025.10.31 | ₩1,885 | ₩1,885 | ₩1,860 | ₩1,872 | -0.69% | 2.1만 |
|---|
| 2025.10.30 | ₩1,860 | ₩1,895 | ₩1,860 | ₩1,874 | +0.75% | 4.5만 |
|---|
| 2025.10.29 | ₩1,850 | ₩1,866 | ₩1,850 | ₩1,860 | +0.54% | 3.6만 |
|---|
| 2025.10.28 | ₩1,874 | ₩1,889 | ₩1,859 | ₩1,868 | -0.32% | 6.2만 |
|---|
| 2025.10.27 | ₩1,914 | ₩1,914 | ₩1,877 | ₩1,889 | -1.31% | 8.6만 |
|---|
| 2025.10.24 | ₩1,930 | ₩1,930 | ₩1,894 | ₩1,913 | -0.88% | 3만 |
|---|
| 2025.10.23 | ₩1,913 | ₩1,936 | ₩1,878 | ₩1,919 | +0.31% | 4.1만 |
|---|
| 2025.10.22 | ₩1,928 | ₩1,939 | ₩1,909 | ₩1,913 | -0.78% | 3.4만 |
|---|
| 2025.10.21 | ₩1,943 | ₩1,952 | ₩1,932 | ₩1,940 | -0.15% | 2.4만 |
|---|
| 2025.10.20 | ₩1,978 | ₩1,978 | ₩1,844 | ₩1,943 | -1.77% | 6.6만 |
|---|
| 2025.10.17 | ₩1,961 | ₩1,982 | ₩1,961 | ₩1,970 | +0.46% | 4만 |
|---|
| 2025.10.16 | ₩1,977 | ₩1,983 | ₩1,965 | ₩1,973 | -0.20% | 3.3만 |
|---|
| 2025.10.15 | ₩1,963 | ₩1,975 | ₩1,953 | ₩1,970 | +0.36% | 2.6만 |
|---|
| 2025.10.14 | ₩1,983 | ₩1,983 | ₩1,950 | ₩1,963 | -1.01% | 4.4만 |
|---|
| 2025.10.13 | ₩1,973 | ₩1,973 | ₩1,939 | ₩1,963 | -0.51% | 6.3만 |
|---|
| 2025.10.10 | ₩2,050 | ₩2,070 | ₩1,966 | ₩1,973 | -3.76% | 18.2만 |
|---|