시장 데이터를 불러오는 중
전체 종목
강동씨앤엘 과거 주가
198440.KQ · KOSDAQ
주요 제품·사업: 시멘트, 레미콘
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
198440.KQ · KOSDAQ
주요 제품·사업: 시멘트, 레미콘
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,413 | ₩1,417 | ₩1,351 | ₩1,387 | -1.84% | 56.2만 |
| 2026.10.07 | ₩1,450 | ₩1,499 | ₩1,411 | ₩1,411 | -2.69% | 67.7만 |
| 2026.10.06 | ₩1,546 | ₩1,546 | ₩1,431 | ₩1,453 | -6.02% | 68.7만 |
| 2026.10.02 | ₩1,565 | ₩1,611 | ₩1,531 | ₩1,546 | -1.21% | 37.6만 |
| 2026.10.01 | ₩1,570 | ₩1,570 | ₩1,522 | ₩1,565 | -0.32% | 33.3만 |
| 2026.09.30 | ₩1,601 | ₩1,610 | ₩1,563 | ₩1,571 | -1.87% | 55.3만 |
| 2026.09.29 | ₩1,693 | ₩1,745 | ₩1,547 | ₩1,617 | -4.49% | 88만 |
| 2026.09.28 | ₩1,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,635 |
| ₩1,667 |
| +1.52% |
| 84.2만 |
| 2026.09.23 | ₩1,623 | ₩1,651 | ₩1,601 | ₩1,639 | +0.99% | 45.9만 |
|---|
| 2026.09.22 | ₩1,684 | ₩1,689 | ₩1,611 | ₩1,622 | -3.68% | 72.7만 |
|---|
| 2026.09.21 | ₩1,768 | ₩1,768 | ₩1,636 | ₩1,651 | -6.62% | 107.8만 |
|---|
| 2026.09.18 | ₩1,898 | ₩1,935 | ₩1,768 | ₩1,768 | -6.85% | 146.3만 |
|---|
| 2026.09.17 | ₩1,919 | ₩1,933 | ₩1,860 | ₩1,869 | -2.61% | 80.3만 |
|---|
| 2026.09.16 | ₩1,855 | ₩1,977 | ₩1,821 | ₩1,910 | +2.96% | 248.3만 |
|---|
| 2026.09.15 | ₩1,927 | ₩1,956 | ₩1,821 | ₩1,821 | -5.50% | 154.2만 |
|---|
| 2026.09.14 | ₩2,020 | ₩2,130 | ₩1,872 | ₩1,918 | -5.05% | 200.1만 |
|---|
| 2026.09.11 | ₩2,060 | ₩2,115 | ₩2,000 | ₩2,075 | +0.73% | 218.5만 |
|---|
| 2026.09.10 | ₩2,255 | ₩2,395 | ₩2,040 | ₩2,120 | -5.99% | 1007.4만 |
|---|
| 2026.09.09 | ₩1,920 | ₩2,165 | ₩1,862 | ₩2,085 | +8.59% | 961.7만 |
|---|
| 2026.09.08 | ₩1,931 | ₩2,185 | ₩1,821 | ₩1,922 | -0.47% | 841.4만 |
|---|
| 2026.09.07 | ₩1,969 | ₩2,005 | ₩1,900 | ₩1,970 | +0.05% | 258.8만 |
|---|
| 2026.09.04 | ₩2,095 | ₩2,140 | ₩1,895 | ₩1,963 | -6.30% | 317.9만 |
|---|
| 2026.09.03 | ₩2,275 | ₩2,310 | ₩1,985 | ₩2,095 | -7.91% | 1207만 |
|---|
| 2026.09.02 | ₩2,025 | ₩2,225 | ₩1,950 | ₩2,135 | +5.43% | 1197만 |
|---|
| 2026.09.01 | ₩2,000 | ₩2,255 | ₩1,850 | ₩2,135 | +6.75% | 3532만 |
|---|
| 2026.08.31 | ₩1,335 | ₩1,736 | ₩1,304 | ₩1,736 | +30.04% | 354.7만 |
|---|
| 2026.08.28 | ₩1,325 | ₩1,394 | ₩1,293 | ₩1,336 | +0.83% | 136.4만 |
|---|
| 2026.08.27 | ₩1,306 | ₩1,340 | ₩1,290 | ₩1,317 | +0.84% | 34.6만 |
|---|
| 2026.08.26 | ₩1,282 | ₩1,330 | ₩1,265 | ₩1,294 | +0.94% | 38.3만 |
|---|
| 2026.08.25 | ₩1,270 | ₩1,338 | ₩1,205 | ₩1,294 | +1.89% | 40.5만 |
|---|
| 2026.08.24 | ₩1,255 | ₩1,317 | ₩1,218 | ₩1,255 | 0.00% | 40.6만 |
|---|
| 2026.08.21 | ₩1,360 | ₩1,419 | ₩1,255 | ₩1,255 | -7.72% | 146.8만 |
|---|
| 2026.08.20 | ₩1,287 | ₩1,519 | ₩1,238 | ₩1,375 | +6.84% | 450.2만 |
|---|
| 2026.08.19 | ₩1,201 | ₩1,290 | ₩1,171 | ₩1,268 | +5.58% | 30.4만 |
|---|
| 2026.08.18 | ₩1,262 | ₩1,308 | ₩1,230 | ₩1,240 | -1.74% | 51.1만 |
|---|
| 2026.08.14 | ₩1,292 | ₩1,330 | ₩1,260 | ₩1,262 | -2.32% | 47.1만 |
|---|
| 2026.08.13 | ₩1,368 | ₩1,430 | ₩1,290 | ₩1,290 | -5.70% | 146.3만 |
|---|
| 2026.08.12 | ₩1,352 | ₩1,626 | ₩1,275 | ₩1,379 | +2.00% | 652.6만 |
|---|
| 2026.08.11 | ₩1,176 | ₩1,461 | ₩1,132 | ₩1,354 | +15.14% | 517.4만 |
|---|
| 2026.08.10 | ₩1,182 | ₩1,233 | ₩1,120 | ₩1,162 | -1.69% | 74.7만 |
|---|
| 2026.08.07 | ₩1,159 | ₩1,230 | ₩1,137 | ₩1,201 | +3.62% | 89.6만 |
|---|
| 2026.08.06 | ₩1,114 | ₩1,199 | ₩1,074 | ₩1,145 | +2.78% | 120.4만 |
|---|
| 2026.08.05 | ₩1,124 | ₩1,190 | ₩1,091 | ₩1,100 | -2.14% | 72.4만 |
|---|
| 2026.08.04 | ₩1,050 | ₩1,097 | ₩1,010 | ₩1,072 | +2.10% | 49.2만 |
|---|
| 2026.08.03 | ₩1,099 | ₩1,118 | ₩1,050 | ₩1,050 | -4.46% | 46.9만 |
|---|
| 2026.07.31 | ₩1,130 | ₩1,158 | ₩1,030 | ₩1,099 | -2.74% | 121.6만 |
|---|
| 2026.07.30 | ₩1,055 | ₩1,209 | ₩1,010 | ₩1,129 | +7.01% | 492.9만 |
|---|
| 2026.07.29 | ₩1,019 | ₩1,149 | ₩910 | ₩980 | -3.83% | 110.3만 |
|---|
| 2026.07.28 | ₩1,087 | ₩1,087 | ₩1,000 | ₩1,019 | -6.26% | 58만 |
|---|
| 2026.07.27 | ₩1,121 | ₩1,141 | ₩1,060 | ₩1,093 | -2.50% | 46.8만 |
|---|
| 2026.07.24 | ₩1,207 | ₩1,210 | ₩1,101 | ₩1,110 | -8.04% | 65.8만 |
|---|
| 2026.07.23 | ₩1,188 | ₩1,235 | ₩1,156 | ₩1,208 | +1.68% | 65.8만 |
|---|
| 2026.07.22 | ₩1,257 | ₩1,280 | ₩1,150 | ₩1,175 | -6.52% | 130.1만 |
|---|
| 2026.07.21 | ₩1,270 | ₩1,387 | ₩1,230 | ₩1,235 | -2.76% | 274.6만 |
|---|
| 2026.07.20 | ₩1,300 | ₩1,429 | ₩1,242 | ₩1,259 | -3.15% | 154.5만 |
|---|
| 2026.07.16 | ₩1,456 | ₩1,470 | ₩1,317 | ₩1,328 | -8.79% | 105만 |
|---|
| 2026.07.15 | ₩1,511 | ₩1,587 | ₩1,465 | ₩1,480 | -2.05% | 129.4만 |
|---|
| 2026.07.14 | ₩1,620 | ₩1,720 | ₩1,456 | ₩1,506 | -7.04% | 219.7만 |
|---|
| 2026.07.13 | ₩1,899 | ₩1,990 | ₩1,615 | ₩1,625 | -14.43% | 308.2만 |
|---|
| 2026.07.10 | ₩1,736 | ₩2,060 | ₩1,735 | ₩1,917 | +10.43% | 856.3만 |
|---|
| 2026.07.09 | ₩1,882 | ₩1,981 | ₩1,694 | ₩1,739 | -7.60% | 451.8만 |
|---|
| 2026.07.08 | ₩1,764 | ₩2,130 | ₩1,613 | ₩1,920 | +8.84% | 1740.1만 |
|---|
| 2026.07.07 | ₩1,592 | ₩2,060 | ₩1,527 | ₩1,801 | +13.13% | 1989.1만 |
|---|
| 2026.07.06 | ₩1,640 | ₩1,769 | ₩1,480 | ₩1,590 | -3.05% | 425.8만 |
|---|
| 2026.07.03 | ₩1,617 | ₩1,776 | ₩1,500 | ₩1,638 | +1.30% | 255.7만 |
|---|
| 2026.07.02 | ₩1,849 | ₩1,900 | ₩1,486 | ₩1,670 | -9.68% | 392.6만 |
|---|
| 2026.07.01 | ₩1,607 | ₩2,045 | ₩1,504 | ₩1,982 | +23.34% | 1363만 |
|---|
| 2026.06.30 | ₩1,891 | ₩1,892 | ₩1,534 | ₩1,575 | -16.71% | 797.5만 |
|---|
| 2026.06.29 | ₩1,560 | ₩2,100 | ₩1,560 | ₩1,802 | +15.51% | 1247.2만 |
|---|
| 2026.06.26 | ₩1,650 | ₩1,807 | ₩1,378 | ₩1,619 | -1.88% | 1048.5만 |
|---|
| 2026.06.25 | ₩1,990 | ₩2,180 | ₩1,520 | ₩1,535 | -22.86% | 1049.2만 |
|---|
| 2026.06.24 | ₩2,665 | ₩2,770 | ₩2,155 | ₩2,165 | -18.76% | 1609.4만 |
|---|
| 2026.06.23 | ₩2,050 | ₩2,700 | ₩1,962 | ₩2,310 | +12.68% | 3466.6만 |
|---|
| 2026.06.22 | ₩2,830 | ₩2,930 | ₩1,943 | ₩2,120 | -25.09% | 3731.7만 |
|---|
| 2026.06.19 | ₩2,170 | ₩2,415 | ₩2,140 | ₩2,415 | +11.29% | 803.7만 |
|---|
| 2026.06.18 | ₩1,700 | ₩1,859 | ₩1,531 | ₩1,859 | +9.35% | 1814만 |
|---|
| 2026.06.17 | ₩1,111 | ₩1,430 | ₩1,081 | ₩1,430 | +28.71% | 812.7만 |
|---|
| 2026.06.16 | ₩1,206 | ₩1,234 | ₩1,100 | ₩1,100 | -8.79% | 45.9만 |
|---|
| 2026.06.15 | ₩1,140 | ₩1,229 | ₩1,069 | ₩1,180 | +3.51% | 92.3만 |
|---|
| 2026.06.12 | ₩1,031 | ₩1,100 | ₩1,026 | ₩1,090 | +5.72% | 21.7만 |
|---|
| 2026.06.11 | ₩1,101 | ₩1,133 | ₩1,012 | ₩1,050 | -4.63% | 23.3만 |
|---|
| 2026.06.10 | ₩987 | ₩1,085 | ₩959 | ₩1,021 | +3.44% | 19.1만 |
|---|
| 2026.06.09 | ₩964 | ₩999 | ₩959 | ₩988 | +2.49% | 1.6만 |
|---|
| 2026.06.08 | ₩983 | ₩985 | ₩947 | ₩964 | -1.93% | 3.6만 |
|---|
| 2026.06.05 | ₩1,009 | ₩1,012 | ₩955 | ₩1,005 | -0.40% | 7.3만 |
|---|
| 2026.06.04 | ₩980 | ₩1,016 | ₩950 | ₩1,009 | +2.96% | 6.1만 |
|---|
| 2026.06.02 | ₩964 | ₩1,011 | ₩945 | ₩1,000 | +3.73% | 20.9만 |
|---|
| 2026.06.01 | ₩1,018 | ₩1,018 | ₩941 | ₩969 | -4.81% | 5.9만 |
|---|
| 2026.05.29 | ₩995 | ₩1,030 | ₩911 | ₩1,018 | +2.31% | 21.8만 |
|---|
| 2026.05.28 | ₩1,015 | ₩1,015 | ₩970 | ₩995 | -1.97% | 10.3만 |
|---|
| 2026.05.27 | ₩1,039 | ₩1,039 | ₩1,004 | ₩1,010 | -2.79% | 6.9만 |
|---|
| 2026.05.26 | ₩1,035 | ₩1,044 | ₩1,017 | ₩1,033 | -0.19% | 6.5만 |
|---|
| 2026.05.22 | ₩1,023 | ₩1,030 | ₩1,015 | ₩1,028 | +0.49% | 4.6만 |
|---|
| 2026.05.21 | ₩1,022 | ₩1,055 | ₩1,021 | ₩1,023 | +0.10% | 4.1만 |
|---|
| 2026.05.20 | ₩1,025 | ₩1,028 | ₩1,015 | ₩1,018 | -0.68% | 3.8만 |
|---|
| 2026.05.19 | ₩1,048 | ₩1,048 | ₩1,012 | ₩1,021 | -2.58% | 6만 |
|---|
| 2026.05.18 | ₩1,030 | ₩1,079 | ₩1,003 | ₩1,038 | +0.78% | 5.2만 |
|---|
| 2026.05.15 | ₩1,050 | ₩1,099 | ₩1,030 | ₩1,040 | -0.95% | 7.3만 |
|---|
| 2026.05.14 | ₩1,027 | ₩1,052 | ₩1,016 | ₩1,046 | +1.85% | 6.3만 |
|---|
| 2026.05.13 | ₩1,020 | ₩1,043 | ₩1,020 | ₩1,026 | +0.59% | 8.1만 |
|---|
| 2026.05.12 | ₩1,053 | ₩1,063 | ₩1,028 | ₩1,030 | -2.18% | 8.8만 |
|---|
| 2026.05.11 | ₩1,071 | ₩1,072 | ₩1,051 | ₩1,053 | -1.68% | 9만 |
|---|
| 2026.05.08 | ₩1,080 | ₩1,090 | ₩1,065 | ₩1,072 | -0.74% | 5만 |
|---|
| 2026.05.07 | ₩1,089 | ₩1,098 | ₩1,070 | ₩1,080 | -0.83% | 4.1만 |
|---|
| 2026.05.06 | ₩1,145 | ₩1,156 | ₩1,086 | ₩1,089 | -4.89% | 19.6만 |
|---|
| 2026.05.04 | ₩1,195 | ₩1,195 | ₩1,144 | ₩1,145 | -4.18% | 12.3만 |
|---|
| 2026.04.30 | ₩1,206 | ₩1,206 | ₩1,167 | ₩1,195 | -0.91% | 5.3만 |
|---|
| 2026.04.29 | ₩1,213 | ₩1,213 | ₩1,183 | ₩1,206 | -0.58% | 3.1만 |
|---|
| 2026.04.28 | ₩1,205 | ₩1,205 | ₩1,192 | ₩1,201 | -0.33% | 3.8만 |
|---|
| 2026.04.27 | ₩1,197 | ₩1,230 | ₩1,176 | ₩1,194 | -0.25% | 7.2만 |
|---|
| 2026.04.24 | ₩1,182 | ₩1,198 | ₩1,172 | ₩1,186 | +0.34% | 9.4만 |
|---|
| 2026.04.23 | ₩1,210 | ₩1,210 | ₩1,181 | ₩1,192 | -1.49% | 4만 |
|---|
| 2026.04.22 | ₩1,228 | ₩1,229 | ₩1,186 | ₩1,203 | -2.04% | 6만 |
|---|
| 2026.04.21 | ₩1,190 | ₩1,247 | ₩1,187 | ₩1,205 | +1.26% | 12만 |
|---|
| 2026.04.20 | ₩1,209 | ₩1,209 | ₩1,183 | ₩1,196 | -1.08% | 2.6만 |
|---|
| 2026.04.17 | ₩1,230 | ₩1,230 | ₩1,190 | ₩1,209 | -1.71% | 8.5만 |
|---|
| 2026.04.16 | ₩1,235 | ₩1,245 | ₩1,219 | ₩1,230 | -0.40% | 5.8만 |
|---|
| 2026.04.15 | ₩1,310 | ₩1,311 | ₩1,215 | ₩1,235 | -5.73% | 25.2만 |
|---|
| 2026.04.14 | ₩1,178 | ₩1,225 | ₩1,171 | ₩1,219 | +3.48% | 12.4만 |
|---|
| 2026.04.13 | ₩1,190 | ₩1,190 | ₩1,165 | ₩1,178 | -1.01% | 6.1만 |
|---|
| 2026.04.10 | ₩1,161 | ₩1,199 | ₩1,161 | ₩1,190 | +2.50% | 7.6만 |
|---|
| 2026.04.09 | ₩1,176 | ₩1,200 | ₩1,146 | ₩1,170 | -0.51% | 9.9만 |
|---|
| 2026.04.08 | ₩1,131 | ₩1,227 | ₩1,113 | ₩1,180 | +4.33% | 33.6만 |
|---|
| 2026.04.07 | ₩1,134 | ₩1,140 | ₩1,119 | ₩1,121 | -1.15% | 3.3만 |
|---|
| 2026.04.06 | ₩1,120 | ₩1,134 | ₩1,103 | ₩1,134 | +1.25% | 4.9만 |
|---|
| 2026.04.03 | ₩1,082 | ₩1,120 | ₩1,078 | ₩1,120 | +3.51% | 2.5만 |
|---|
| 2026.04.02 | ₩1,137 | ₩1,137 | ₩1,079 | ₩1,080 | -5.01% | 8.7만 |
|---|
| 2026.04.01 | ₩1,127 | ₩1,148 | ₩1,106 | ₩1,134 | +0.62% | 6.8만 |
|---|
| 2026.03.31 | ₩1,096 | ₩1,127 | ₩1,086 | ₩1,123 | +2.46% | 9.6만 |
|---|
| 2026.03.30 | ₩1,089 | ₩1,106 | ₩1,078 | ₩1,105 | +1.47% | 6.9만 |
|---|
| 2026.03.27 | ₩1,093 | ₩1,100 | ₩1,050 | ₩1,093 | 0.00% | 5.8만 |
|---|
| 2026.03.26 | ₩1,080 | ₩1,100 | ₩1,073 | ₩1,093 | +1.20% | 3.5만 |
|---|
| 2026.03.25 | ₩1,064 | ₩1,085 | ₩1,055 | ₩1,080 | +1.50% | 4.3만 |
|---|
| 2026.03.24 | ₩1,059 | ₩1,069 | ₩1,052 | ₩1,064 | +0.47% | 4만 |
|---|
| 2026.03.23 | ₩1,068 | ₩1,079 | ₩1,050 | ₩1,059 | -0.84% | 3.5만 |
|---|
| 2026.03.20 | ₩1,050 | ₩1,100 | ₩1,050 | ₩1,066 | +1.52% | 6만 |
|---|
| 2026.03.19 | ₩1,054 | ₩1,060 | ₩1,047 | ₩1,052 | -0.19% | 3.7만 |
|---|
| 2026.03.18 | ₩1,050 | ₩1,059 | ₩1,045 | ₩1,055 | +0.48% | 3.7만 |
|---|
| 2026.03.17 | ₩1,057 | ₩1,057 | ₩1,048 | ₩1,050 | -0.66% | 1.5만 |
|---|
| 2026.03.16 | ₩1,058 | ₩1,058 | ₩1,041 | ₩1,047 | -1.04% | 7만 |
|---|
| 2026.03.13 | ₩1,063 | ₩1,063 | ₩1,040 | ₩1,058 | -0.47% | 13.1만 |
|---|
| 2026.03.12 | ₩1,048 | ₩1,060 | ₩1,044 | ₩1,054 | +0.57% | 2.6만 |
|---|
| 2026.03.11 | ₩1,051 | ₩1,061 | ₩1,040 | ₩1,051 | 0.00% | 6만 |
|---|
| 2026.03.10 | ₩1,050 | ₩1,055 | ₩1,040 | ₩1,051 | +0.10% | 3.1만 |
|---|
| 2026.03.09 | ₩1,064 | ₩1,064 | ₩1,038 | ₩1,045 | -1.79% | 9.4만 |
|---|
| 2026.03.06 | ₩1,067 | ₩1,081 | ₩1,054 | ₩1,075 | +0.75% | 2.8만 |
|---|
| 2026.03.05 | ₩1,030 | ₩1,092 | ₩1,030 | ₩1,076 | +4.47% | 10.5만 |
|---|
| 2026.03.04 | ₩1,090 | ₩1,090 | ₩1,029 | ₩1,033 | -5.23% | 20.8만 |
|---|
| 2026.03.03 | ₩1,080 | ₩1,098 | ₩1,060 | ₩1,091 | +1.02% | 8.9만 |
|---|
| 2026.02.27 | ₩1,076 | ₩1,100 | ₩1,053 | ₩1,092 | +1.49% | 9.9만 |
|---|
| 2026.02.26 | ₩1,093 | ₩1,096 | ₩1,070 | ₩1,078 | -1.37% | 11.1만 |
|---|
| 2026.02.25 | ₩1,100 | ₩1,104 | ₩1,087 | ₩1,094 | -0.55% | 7.4만 |
|---|
| 2026.02.24 | ₩1,092 | ₩1,113 | ₩1,075 | ₩1,100 | +0.73% | 5.7만 |
|---|
| 2026.02.23 | ₩1,102 | ₩1,113 | ₩1,083 | ₩1,102 | 0.00% | 8.7만 |
|---|
| 2026.02.20 | ₩1,100 | ₩1,108 | ₩1,083 | ₩1,102 | +0.18% | 9.2만 |
|---|
| 2026.02.19 | ₩1,105 | ₩1,115 | ₩1,089 | ₩1,100 | -0.45% | 8.7만 |
|---|
| 2026.02.13 | ₩1,115 | ₩1,115 | ₩1,081 | ₩1,105 | -0.90% | 6.8만 |
|---|
| 2026.02.12 | ₩1,130 | ₩1,134 | ₩1,109 | ₩1,115 | -1.33% | 5.3만 |
|---|
| 2026.02.11 | ₩1,093 | ₩1,130 | ₩1,086 | ₩1,129 | +3.29% | 10만 |
|---|
| 2026.02.10 | ₩1,074 | ₩1,095 | ₩1,065 | ₩1,093 | +1.77% | 6.2만 |
|---|
| 2026.02.09 | ₩1,055 | ₩1,089 | ₩1,036 | ₩1,074 | +1.80% | 7.6만 |
|---|
| 2026.02.06 | ₩1,063 | ₩1,063 | ₩1,026 | ₩1,047 | -1.51% | 5.4만 |
|---|
| 2026.02.05 | ₩1,062 | ₩1,063 | ₩1,046 | ₩1,063 | +0.09% | 5.3만 |
|---|
| 2026.02.04 | ₩1,045 | ₩1,062 | ₩1,034 | ₩1,056 | +1.05% | 5.8만 |
|---|
| 2026.02.03 | ₩1,020 | ₩1,050 | ₩1,020 | ₩1,045 | +2.45% | 6.8만 |
|---|
| 2026.02.02 | ₩1,038 | ₩1,038 | ₩1,012 | ₩1,025 | -1.25% | 8.6만 |
|---|
| 2026.01.30 | ₩1,046 | ₩1,047 | ₩1,033 | ₩1,040 | -0.57% | 10.2만 |
|---|
| 2026.01.29 | ₩1,054 | ₩1,054 | ₩1,031 | ₩1,047 | -0.66% | 7.8만 |
|---|
| 2026.01.28 | ₩1,060 | ₩1,064 | ₩1,040 | ₩1,050 | -0.94% | 15.5만 |
|---|
| 2026.01.27 | ₩1,121 | ₩1,121 | ₩1,009 | ₩1,060 | -5.44% | 22.6만 |
|---|
| 2026.01.26 | ₩1,210 | ₩1,269 | ₩1,084 | ₩1,093 | -9.67% | 153.6만 |
|---|
| 2026.01.23 | ₩1,017 | ₩1,133 | ₩1,010 | ₩1,104 | +8.55% | 47.1만 |
|---|
| 2026.01.22 | ₩1,025 | ₩1,028 | ₩1,002 | ₩1,017 | -0.78% | 10.9만 |
|---|
| 2026.01.21 | ₩1,026 | ₩1,038 | ₩1,023 | ₩1,025 | -0.10% | 5.5만 |
|---|
| 2026.01.20 | ₩1,045 | ₩1,045 | ₩1,020 | ₩1,038 | -0.67% | 7.5만 |
|---|
| 2026.01.19 | ₩1,062 | ₩1,062 | ₩1,042 | ₩1,045 | -1.60% | 5.1만 |
|---|
| 2026.01.16 | ₩1,059 | ₩1,079 | ₩1,057 | ₩1,062 | +0.28% | 1.7만 |
|---|
| 2026.01.15 | ₩1,062 | ₩1,069 | ₩1,057 | ₩1,068 | +0.56% | 2.8만 |
|---|
| 2026.01.14 | ₩1,062 | ₩1,062 | ₩1,049 | ₩1,062 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩1,070 | ₩1,086 | ₩1,055 | ₩1,062 | -0.75% | 3.4만 |
|---|
| 2026.01.12 | ₩1,059 | ₩1,071 | ₩1,057 | ₩1,066 | +0.66% | 4.6만 |
|---|
| 2026.01.09 | ₩1,043 | ₩1,059 | ₩1,035 | ₩1,059 | +1.53% | 2.6만 |
|---|
| 2026.01.08 | ₩1,060 | ₩1,068 | ₩1,033 | ₩1,043 | -1.60% | 7.6만 |
|---|
| 2026.01.07 | ₩1,065 | ₩1,082 | ₩1,046 | ₩1,060 | -0.47% | 2.7만 |
|---|
| 2026.01.06 | ₩1,074 | ₩1,074 | ₩1,060 | ₩1,065 | -0.84% | 1.9만 |
|---|
| 2026.01.05 | ₩1,092 | ₩1,095 | ₩1,065 | ₩1,074 | -1.65% | 4.7만 |
|---|
| 2026.01.02 | ₩1,088 | ₩1,099 | ₩1,080 | ₩1,092 | +0.37% | 1.9만 |
|---|
| 2025.12.30 | ₩1,110 | ₩1,110 | ₩1,085 | ₩1,088 | -1.98% | 3.5만 |
|---|
| 2025.12.29 | ₩1,097 | ₩1,110 | ₩1,081 | ₩1,110 | +1.19% | 3.9만 |
|---|
| 2025.12.26 | ₩1,133 | ₩1,134 | ₩1,032 | ₩1,110 | -2.03% | 6만 |
|---|
| 2025.12.24 | ₩1,122 | ₩1,137 | ₩1,060 | ₩1,120 | -0.18% | 2.3만 |
|---|
| 2025.12.23 | ₩1,129 | ₩1,129 | ₩1,112 | ₩1,122 | -0.62% | 1.4만 |
|---|
| 2025.12.22 | ₩1,132 | ₩1,132 | ₩1,116 | ₩1,129 | -0.27% | 3.6만 |
|---|
| 2025.12.19 | ₩1,150 | ₩1,156 | ₩1,108 | ₩1,134 | -1.39% | 2.1만 |
|---|
| 2025.12.18 | ₩1,110 | ₩1,144 | ₩1,110 | ₩1,127 | +1.53% | 4.1만 |
|---|
| 2025.12.17 | ₩1,110 | ₩1,123 | ₩1,110 | ₩1,122 | +1.08% | 2.2만 |
|---|
| 2025.12.16 | ₩1,134 | ₩1,134 | ₩1,115 | ₩1,121 | -1.15% | 3.8만 |
|---|
| 2025.12.15 | ₩1,145 | ₩1,159 | ₩1,130 | ₩1,146 | +0.09% | 7.8만 |
|---|
| 2025.12.12 | ₩1,128 | ₩1,153 | ₩1,107 | ₩1,145 | +1.51% | 16.6만 |
|---|
| 2025.12.11 | ₩1,069 | ₩1,197 | ₩1,069 | ₩1,119 | +4.68% | 81.2만 |
|---|
| 2025.12.10 | ₩1,084 | ₩1,084 | ₩1,067 | ₩1,069 | -1.38% | 2만 |
|---|
| 2025.12.09 | ₩1,070 | ₩1,095 | ₩1,060 | ₩1,074 | +0.37% | 5.9만 |
|---|
| 2025.12.08 | ₩1,071 | ₩1,095 | ₩1,002 | ₩1,070 | -0.09% | 10.7만 |
|---|
| 2025.12.05 | ₩1,026 | ₩1,128 | ₩1,020 | ₩1,071 | +4.39% | 74.5만 |
|---|
| 2025.12.04 | ₩1,036 | ₩1,041 | ₩1,020 | ₩1,026 | -0.97% | 10.4만 |
|---|
| 2025.12.03 | ₩1,039 | ₩1,045 | ₩1,029 | ₩1,036 | -0.29% | 3.4만 |
|---|
| 2025.12.02 | ₩1,038 | ₩1,041 | ₩1,027 | ₩1,039 | +0.10% | 1.5만 |
|---|
| 2025.12.01 | ₩1,038 | ₩1,042 | ₩1,027 | ₩1,038 | 0.00% | 3만 |
|---|
| 2025.11.28 | ₩1,020 | ₩1,036 | ₩1,020 | ₩1,033 | +1.27% | 2만 |
|---|
| 2025.11.27 | ₩1,021 | ₩1,073 | ₩1,017 | ₩1,020 | -0.10% | 4.2만 |
|---|
| 2025.11.26 | ₩1,037 | ₩1,046 | ₩1,016 | ₩1,030 | -0.68% | 3.4만 |
|---|
| 2025.11.25 | ₩1,016 | ₩1,056 | ₩1,015 | ₩1,038 | +2.17% | 1.4만 |
|---|
| 2025.11.24 | ₩1,021 | ₩1,031 | ₩1,010 | ₩1,027 | +0.59% | 2.4만 |
|---|
| 2025.11.21 | ₩1,037 | ₩1,039 | ₩1,020 | ₩1,021 | -1.54% | 2.4만 |
|---|
| 2025.11.20 | ₩1,030 | ₩1,056 | ₩1,025 | ₩1,039 | +0.87% | 1.5만 |
|---|
| 2025.11.19 | ₩1,033 | ₩1,040 | ₩1,020 | ₩1,032 | -0.10% | 2.4만 |
|---|
| 2025.11.18 | ₩1,057 | ₩1,058 | ₩1,030 | ₩1,033 | -2.27% | 3.8만 |
|---|
| 2025.11.17 | ₩1,063 | ₩1,080 | ₩1,052 | ₩1,057 | -0.56% | 3.3만 |
|---|
| 2025.11.14 | ₩1,073 | ₩1,101 | ₩1,063 | ₩1,080 | +0.65% | 3.4만 |
|---|
| 2025.11.13 | ₩1,059 | ₩1,079 | ₩1,059 | ₩1,073 | +1.32% | 2.6만 |
|---|
| 2025.11.12 | ₩1,056 | ₩1,084 | ₩1,045 | ₩1,065 | +0.85% | 2.3만 |
|---|
| 2025.11.11 | ₩1,039 | ₩1,142 | ₩1,030 | ₩1,045 | +0.58% | 20.8만 |
|---|
| 2025.11.10 | ₩1,020 | ₩1,101 | ₩1,020 | ₩1,028 | +0.78% | 6.9만 |
|---|
| 2025.11.07 | ₩1,034 | ₩1,034 | ₩1,008 | ₩1,020 | -1.35% | 16.4만 |
|---|
| 2025.11.06 | ₩1,003 | ₩1,048 | ₩1,003 | ₩1,035 | +3.19% | 6.8만 |
|---|
| 2025.11.05 | ₩1,056 | ₩1,057 | ₩1,003 | ₩1,003 | -5.02% | 14만 |
|---|
| 2025.11.04 | ₩1,062 | ₩1,070 | ₩1,047 | ₩1,056 | -0.56% | 8만 |
|---|
| 2025.11.03 | ₩1,097 | ₩1,105 | ₩1,060 | ₩1,071 | -2.37% | 8.6만 |
|---|
| 2025.10.31 | ₩1,117 | ₩1,122 | ₩1,105 | ₩1,108 | -0.81% | 4.8만 |
|---|
| 2025.10.30 | ₩1,139 | ₩1,158 | ₩1,112 | ₩1,117 | -1.93% | 10.1만 |
|---|
| 2025.10.29 | ₩1,160 | ₩1,160 | ₩1,135 | ₩1,139 | -1.81% | 5.9만 |
|---|
| 2025.10.28 | ₩1,170 | ₩1,170 | ₩1,157 | ₩1,161 | -0.77% | 5.6만 |
|---|
| 2025.10.27 | ₩1,176 | ₩1,176 | ₩1,155 | ₩1,170 | -0.51% | 2.9만 |
|---|
| 2025.10.24 | ₩1,185 | ₩1,185 | ₩1,166 | ₩1,176 | -0.76% | 7.4만 |
|---|
| 2025.10.23 | ₩1,190 | ₩1,195 | ₩1,172 | ₩1,182 | -0.67% | 2.1만 |
|---|
| 2025.10.22 | ₩1,183 | ₩1,190 | ₩1,170 | ₩1,190 | +0.59% | 4.6만 |
|---|
| 2025.10.21 | ₩1,187 | ₩1,197 | ₩1,176 | ₩1,179 | -0.67% | 3.9만 |
|---|
| 2025.10.20 | ₩1,180 | ₩1,194 | ₩1,166 | ₩1,187 | +0.59% | 2.9만 |
|---|
| 2025.10.17 | ₩1,195 | ₩1,195 | ₩1,178 | ₩1,186 | -0.75% | 3만 |
|---|
| 2025.10.16 | ₩1,198 | ₩1,200 | ₩1,178 | ₩1,197 | -0.08% | 5.1만 |
|---|
| 2025.10.15 | ₩1,189 | ₩1,203 | ₩1,189 | ₩1,198 | +0.76% | 3.9만 |
|---|
| 2025.10.14 | ₩1,200 | ₩1,211 | ₩1,181 | ₩1,189 | -0.92% | 3.9만 |
|---|
| 2025.10.13 | ₩1,203 | ₩1,208 | ₩1,119 | ₩1,200 | -0.25% | 4.6만 |
|---|
| 2025.10.10 | ₩1,225 | ₩1,237 | ₩1,202 | ₩1,203 | -1.80% | 5.8만 |
|---|