시장 데이터를 불러오는 중
전체 종목
동국씨엠 과거 주가
460850.KS · KOSPI
주요 제품·사업: 냉연강판, 칼라강판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
460850.KS · KOSPI
주요 제품·사업: 냉연강판, 칼라강판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,300 | ₩5,300 | ₩5,190 | ₩5,190 | -2.08% | 2.3만 |
| 2026.10.07 | ₩5,450 | ₩5,450 | ₩5,300 | ₩5,300 | -2.75% | 3.2만 |
| 2026.10.06 | ₩5,430 | ₩5,440 | ₩5,360 | ₩5,360 | -1.29% | 2.1만 |
| 2026.10.02 | ₩5,320 | ₩5,430 | ₩5,290 | ₩5,390 | +1.32% | 1.9만 |
| 2026.10.01 | ₩5,660 | ₩5,660 | ₩5,310 | ₩5,340 | -5.65% | 8.9만 |
| 2026.09.30 | ₩5,330 | ₩5,360 | ₩5,290 | ₩5,340 | +0.19% | 1.7만 |
| 2026.09.29 | ₩5,280 | ₩5,430 | ₩5,260 | ₩5,300 | +0.38% | 4.1만 |
| 2026.09.28 | ₩5,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,210 |
| ₩5,340 |
| +0.75% |
| 3.4만 |
| 2026.09.23 | ₩5,340 | ₩5,340 | ₩5,220 | ₩5,290 | -0.94% | 3.9만 |
|---|
| 2026.09.22 | ₩5,310 | ₩5,370 | ₩5,290 | ₩5,340 | +0.56% | 2.9만 |
|---|
| 2026.09.21 | ₩5,390 | ₩5,390 | ₩5,240 | ₩5,280 | -2.04% | 3.5만 |
|---|
| 2026.09.18 | ₩5,330 | ₩5,440 | ₩5,330 | ₩5,370 | +0.75% | 7.9만 |
|---|
| 2026.09.17 | ₩5,330 | ₩5,460 | ₩5,300 | ₩5,340 | +0.19% | 3.2만 |
|---|
| 2026.09.16 | ₩5,300 | ₩5,390 | ₩5,240 | ₩5,320 | +0.38% | 10.1만 |
|---|
| 2026.09.15 | ₩5,220 | ₩5,350 | ₩5,160 | ₩5,300 | +1.53% | 5.6만 |
|---|
| 2026.09.14 | ₩5,150 | ₩5,950 | ₩5,120 | ₩5,200 | +0.97% | 50.1만 |
|---|
| 2026.09.11 | ₩5,200 | ₩5,240 | ₩5,170 | ₩5,220 | +0.38% | 2만 |
|---|
| 2026.09.10 | ₩5,190 | ₩5,260 | ₩5,120 | ₩5,250 | +1.16% | 2.3만 |
|---|
| 2026.09.09 | ₩5,190 | ₩5,190 | ₩5,080 | ₩5,170 | -0.39% | 3.3만 |
|---|
| 2026.09.08 | ₩5,210 | ₩5,290 | ₩5,110 | ₩5,130 | -1.54% | 6.3만 |
|---|
| 2026.09.07 | ₩5,290 | ₩5,300 | ₩5,210 | ₩5,250 | -0.76% | 2.3만 |
|---|
| 2026.09.04 | ₩5,290 | ₩5,290 | ₩5,180 | ₩5,220 | -1.32% | 2.3만 |
|---|
| 2026.09.03 | ₩5,230 | ₩5,330 | ₩5,200 | ₩5,240 | +0.19% | 3.4만 |
|---|
| 2026.09.02 | ₩5,300 | ₩5,300 | ₩5,190 | ₩5,240 | -1.13% | 1.4만 |
|---|
| 2026.09.01 | ₩5,300 | ₩5,370 | ₩5,230 | ₩5,320 | +0.38% | 2.5만 |
|---|
| 2026.08.31 | ₩5,360 | ₩5,360 | ₩5,230 | ₩5,300 | -1.12% | 3.2만 |
|---|
| 2026.08.28 | ₩5,260 | ₩5,370 | ₩5,210 | ₩5,360 | +1.90% | 3.6만 |
|---|
| 2026.08.27 | ₩5,280 | ₩5,520 | ₩5,260 | ₩5,320 | +0.76% | 9.4만 |
|---|
| 2026.08.26 | ₩5,250 | ₩5,300 | ₩5,190 | ₩5,270 | +0.38% | 2.1만 |
|---|
| 2026.08.25 | ₩5,200 | ₩5,280 | ₩5,100 | ₩5,260 | +1.15% | 2.6만 |
|---|
| 2026.08.24 | ₩5,150 | ₩5,220 | ₩5,110 | ₩5,200 | +0.97% | 2.9만 |
|---|
| 2026.08.21 | ₩5,180 | ₩5,180 | ₩5,050 | ₩5,150 | -0.58% | 3.5만 |
|---|
| 2026.08.20 | ₩5,240 | ₩5,290 | ₩5,180 | ₩5,230 | -0.19% | 3.9만 |
|---|
| 2026.08.19 | ₩5,270 | ₩5,270 | ₩5,110 | ₩5,180 | -1.71% | 5.7만 |
|---|
| 2026.08.18 | ₩5,440 | ₩5,440 | ₩5,190 | ₩5,270 | -3.13% | 6.7만 |
|---|
| 2026.08.14 | ₩5,290 | ₩5,880 | ₩5,270 | ₩5,390 | +1.89% | 7만 |
|---|
| 2026.08.13 | ₩5,260 | ₩5,310 | ₩5,180 | ₩5,240 | -0.38% | 3.1만 |
|---|
| 2026.08.12 | ₩5,440 | ₩5,440 | ₩5,200 | ₩5,260 | -3.31% | 5.3만 |
|---|
| 2026.08.11 | ₩5,290 | ₩5,490 | ₩5,280 | ₩5,390 | +1.89% | 10.2만 |
|---|
| 2026.08.10 | ₩5,300 | ₩5,330 | ₩5,240 | ₩5,290 | -0.19% | 3.5만 |
|---|
| 2026.08.07 | ₩5,250 | ₩5,300 | ₩5,180 | ₩5,270 | +0.38% | 2.9만 |
|---|
| 2026.08.06 | ₩5,250 | ₩5,300 | ₩5,160 | ₩5,250 | 0.00% | 5만 |
|---|
| 2026.08.05 | ₩5,200 | ₩5,330 | ₩5,190 | ₩5,290 | +1.73% | 5.3만 |
|---|
| 2026.08.04 | ₩5,000 | ₩5,210 | ₩5,000 | ₩5,180 | +3.60% | 4만 |
|---|
| 2026.08.03 | ₩5,080 | ₩5,170 | ₩5,030 | ₩5,050 | -0.59% | 3.2만 |
|---|
| 2026.07.31 | ₩5,100 | ₩5,150 | ₩5,045 | ₩5,110 | +0.20% | 6.3만 |
|---|
| 2026.07.30 | ₩4,650 | ₩5,090 | ₩4,650 | ₩5,060 | +8.82% | 10.8만 |
|---|
| 2026.07.29 | ₩4,950 | ₩5,050 | ₩4,715 | ₩4,790 | -3.23% | 9.6만 |
|---|
| 2026.07.28 | ₩5,100 | ₩5,180 | ₩4,950 | ₩4,970 | -2.55% | 9.7만 |
|---|
| 2026.07.27 | ₩5,120 | ₩5,360 | ₩5,100 | ₩5,240 | +2.34% | 16.7만 |
|---|
| 2026.07.24 | ₩4,905 | ₩5,970 | ₩4,830 | ₩5,090 | +3.77% | 129.9만 |
|---|
| 2026.07.23 | ₩4,710 | ₩4,940 | ₩4,660 | ₩4,940 | +4.88% | 7.1만 |
|---|
| 2026.07.22 | ₩4,700 | ₩4,790 | ₩4,645 | ₩4,660 | -0.85% | 4.6만 |
|---|
| 2026.07.21 | ₩4,600 | ₩4,730 | ₩4,575 | ₩4,660 | +1.30% | 2.4만 |
|---|
| 2026.07.20 | ₩4,790 | ₩4,790 | ₩4,610 | ₩4,690 | -2.09% | 3.2만 |
|---|
| 2026.07.16 | ₩4,640 | ₩4,775 | ₩4,555 | ₩4,760 | +2.59% | 4만 |
|---|
| 2026.07.15 | ₩4,545 | ₩4,690 | ₩4,545 | ₩4,640 | +2.09% | 2.8만 |
|---|
| 2026.07.14 | ₩4,600 | ₩4,690 | ₩4,450 | ₩4,480 | -2.61% | 6.1만 |
|---|
| 2026.07.13 | ₩4,695 | ₩4,820 | ₩4,580 | ₩4,600 | -2.02% | 5.7만 |
|---|
| 2026.07.10 | ₩4,600 | ₩4,780 | ₩4,600 | ₩4,730 | +2.83% | 3.3만 |
|---|
| 2026.07.09 | ₩4,600 | ₩4,730 | ₩4,525 | ₩4,585 | -0.33% | 4.3만 |
|---|
| 2026.07.08 | ₩4,745 | ₩4,800 | ₩4,620 | ₩4,635 | -2.32% | 2.6만 |
|---|
| 2026.07.07 | ₩4,825 | ₩4,880 | ₩4,635 | ₩4,745 | -1.66% | 7.8만 |
|---|
| 2026.07.06 | ₩4,845 | ₩4,890 | ₩4,720 | ₩4,810 | -0.72% | 2.8만 |
|---|
| 2026.07.03 | ₩4,735 | ₩4,880 | ₩4,635 | ₩4,845 | +2.32% | 5.1만 |
|---|
| 2026.07.02 | ₩4,800 | ₩4,855 | ₩4,560 | ₩4,735 | -1.35% | 7.3만 |
|---|
| 2026.07.01 | ₩4,785 | ₩4,930 | ₩4,755 | ₩4,800 | +0.31% | 4.7만 |
|---|
| 2026.06.30 | ₩4,720 | ₩4,800 | ₩4,655 | ₩4,785 | +1.38% | 3.2만 |
|---|
| 2026.06.29 | ₩4,435 | ₩4,750 | ₩4,230 | ₩4,720 | +6.43% | 5.9만 |
|---|
| 2026.06.26 | ₩4,685 | ₩4,690 | ₩4,450 | ₩4,510 | -3.74% | 12.6만 |
|---|
| 2026.06.25 | ₩4,890 | ₩4,920 | ₩4,700 | ₩4,725 | -3.37% | 11.3만 |
|---|
| 2026.06.24 | ₩4,820 | ₩4,965 | ₩4,810 | ₩4,890 | +1.45% | 5.6만 |
|---|
| 2026.06.23 | ₩5,050 | ₩5,070 | ₩4,770 | ₩4,820 | -4.55% | 16.5만 |
|---|
| 2026.06.22 | ₩5,040 | ₩5,080 | ₩5,010 | ₩5,050 | +0.20% | 6만 |
|---|
| 2026.06.19 | ₩5,160 | ₩5,190 | ₩5,050 | ₩5,080 | -1.55% | 8.2만 |
|---|
| 2026.06.18 | ₩5,380 | ₩5,380 | ₩5,110 | ₩5,160 | -4.09% | 5.8만 |
|---|
| 2026.06.17 | ₩5,400 | ₩5,600 | ₩5,320 | ₩5,380 | -0.37% | 9.7만 |
|---|
| 2026.06.16 | ₩5,400 | ₩5,410 | ₩5,310 | ₩5,360 | -0.74% | 4.7만 |
|---|
| 2026.06.15 | ₩5,350 | ₩5,470 | ₩5,350 | ₩5,410 | +1.12% | 4.9만 |
|---|
| 2026.06.12 | ₩5,130 | ₩5,360 | ₩5,130 | ₩5,250 | +2.34% | 6.8만 |
|---|
| 2026.06.11 | ₩5,090 | ₩5,170 | ₩5,030 | ₩5,080 | -0.20% | 5.7만 |
|---|
| 2026.06.10 | ₩5,150 | ₩5,210 | ₩5,040 | ₩5,180 | +0.58% | 5.5만 |
|---|
| 2026.06.09 | ₩5,000 | ₩5,180 | ₩5,000 | ₩5,150 | +3.00% | 4.9만 |
|---|
| 2026.06.08 | ₩5,080 | ₩5,160 | ₩4,990 | ₩5,030 | -0.98% | 11.1만 |
|---|
| 2026.06.05 | ₩5,310 | ₩5,680 | ₩5,100 | ₩5,250 | -1.13% | 11.2만 |
|---|
| 2026.06.04 | ₩5,440 | ₩5,570 | ₩5,350 | ₩5,360 | -1.47% | 6.5만 |
|---|
| 2026.06.02 | ₩5,500 | ₩5,550 | ₩5,280 | ₩5,440 | -1.09% | 7.9만 |
|---|
| 2026.06.01 | ₩5,600 | ₩5,720 | ₩5,540 | ₩5,550 | -0.89% | 12만 |
|---|
| 2026.05.29 | ₩5,780 | ₩5,830 | ₩5,600 | ₩5,650 | -2.25% | 11.8만 |
|---|
| 2026.05.28 | ₩5,760 | ₩5,850 | ₩5,710 | ₩5,830 | +1.22% | 8.5만 |
|---|
| 2026.05.27 | ₩5,930 | ₩5,960 | ₩5,690 | ₩5,850 | -1.35% | 14.5만 |
|---|
| 2026.05.26 | ₩6,100 | ₩6,110 | ₩5,930 | ₩5,960 | -2.30% | 9.3만 |
|---|
| 2026.05.22 | ₩5,930 | ₩6,110 | ₩5,930 | ₩6,080 | +2.53% | 9만 |
|---|
| 2026.05.21 | ₩5,810 | ₩6,040 | ₩5,810 | ₩5,910 | +1.72% | 5.2만 |
|---|
| 2026.05.20 | ₩5,990 | ₩5,990 | ₩5,680 | ₩5,710 | -4.67% | 17.1만 |
|---|
| 2026.05.19 | ₩6,040 | ₩6,110 | ₩5,910 | ₩5,960 | -1.32% | 13.3만 |
|---|
| 2026.05.18 | ₩6,050 | ₩6,120 | ₩5,920 | ₩6,080 | +0.50% | 10.1만 |
|---|
| 2026.05.15 | ₩6,200 | ₩6,280 | ₩6,020 | ₩6,050 | -2.42% | 21.7만 |
|---|
| 2026.05.14 | ₩6,060 | ₩6,240 | ₩6,010 | ₩6,190 | +2.15% | 8.7만 |
|---|
| 2026.05.13 | ₩6,130 | ₩6,170 | ₩6,020 | ₩6,040 | -1.47% | 10.2만 |
|---|
| 2026.05.12 | ₩6,340 | ₩6,410 | ₩6,060 | ₩6,090 | -3.94% | 16.7만 |
|---|
| 2026.05.11 | ₩6,500 | ₩6,640 | ₩6,260 | ₩6,260 | -3.69% | 21.6만 |
|---|
| 2026.05.08 | ₩6,460 | ₩6,460 | ₩6,300 | ₩6,390 | -1.08% | 16.6만 |
|---|
| 2026.05.07 | ₩6,540 | ₩6,600 | ₩6,370 | ₩6,410 | -1.99% | 19.7만 |
|---|
| 2026.05.06 | ₩6,840 | ₩6,850 | ₩6,440 | ₩6,480 | -5.26% | 35.8만 |
|---|
| 2026.05.04 | ₩6,860 | ₩6,900 | ₩6,610 | ₩6,690 | -2.48% | 35.3만 |
|---|
| 2026.04.30 | ₩7,180 | ₩7,190 | ₩6,820 | ₩6,830 | -4.87% | 30.9만 |
|---|
| 2026.04.29 | ₩7,650 | ₩7,650 | ₩7,130 | ₩7,180 | -6.14% | 89.7만 |
|---|
| 2026.04.28 | ₩6,570 | ₩7,790 | ₩6,570 | ₩7,150 | +8.83% | 400.8만 |
|---|
| 2026.04.27 | ₩6,310 | ₩7,430 | ₩6,150 | ₩6,520 | +3.33% | 499.8만 |
|---|
| 2026.04.24 | ₩5,690 | ₩6,300 | ₩5,690 | ₩6,080 | +6.85% | 79.5만 |
|---|
| 2026.04.23 | ₩5,760 | ₩5,790 | ₩5,620 | ₩5,690 | -1.22% | 6만 |
|---|
| 2026.04.22 | ₩5,780 | ₩5,780 | ₩5,700 | ₩5,720 | -1.04% | 6.4만 |
|---|
| 2026.04.21 | ₩5,720 | ₩5,830 | ₩5,720 | ₩5,780 | +1.05% | 7.7만 |
|---|
| 2026.04.20 | ₩5,780 | ₩5,800 | ₩5,700 | ₩5,720 | -1.04% | 6.9만 |
|---|
| 2026.04.17 | ₩5,790 | ₩5,790 | ₩5,650 | ₩5,780 | -0.17% | 6만 |
|---|
| 2026.04.16 | ₩5,690 | ₩5,800 | ₩5,660 | ₩5,700 | +0.18% | 8만 |
|---|
| 2026.04.15 | ₩5,660 | ₩5,750 | ₩5,590 | ₩5,660 | 0.00% | 11.6만 |
|---|
| 2026.04.14 | ₩5,630 | ₩5,740 | ₩5,600 | ₩5,650 | +0.36% | 6만 |
|---|
| 2026.04.13 | ₩5,580 | ₩5,680 | ₩5,510 | ₩5,620 | +0.72% | 4.9만 |
|---|
| 2026.04.10 | ₩5,530 | ₩5,630 | ₩5,530 | ₩5,590 | +1.08% | 9만 |
|---|
| 2026.04.09 | ₩5,380 | ₩5,510 | ₩5,320 | ₩5,470 | +1.67% | 7만 |
|---|
| 2026.04.08 | ₩5,290 | ₩5,440 | ₩5,290 | ₩5,380 | +1.70% | 5.4만 |
|---|
| 2026.04.07 | ₩5,270 | ₩5,330 | ₩5,200 | ₩5,210 | -1.14% | 114.1만 |
|---|
| 2026.04.06 | ₩5,320 | ₩5,330 | ₩5,180 | ₩5,270 | -0.94% | 2.8만 |
|---|
| 2026.04.03 | ₩5,320 | ₩5,410 | ₩5,260 | ₩5,290 | -0.56% | 5.1만 |
|---|
| 2026.04.02 | ₩5,420 | ₩5,450 | ₩5,160 | ₩5,190 | -4.24% | 14.3만 |
|---|
| 2026.04.01 | ₩5,400 | ₩5,440 | ₩5,310 | ₩5,380 | -0.37% | 7.2만 |
|---|
| 2026.03.31 | ₩5,500 | ₩5,500 | ₩5,310 | ₩5,310 | -3.45% | 8.6만 |
|---|
| 2026.03.30 | ₩5,520 | ₩5,590 | ₩5,480 | ₩5,500 | -0.36% | 12.8만 |
|---|
| 2026.03.27 | ₩5,860 | ₩5,910 | ₩5,780 | ₩5,880 | +0.34% | 6만 |
|---|
| 2026.03.26 | ₩5,870 | ₩5,940 | ₩5,850 | ₩5,860 | -0.17% | 5.7만 |
|---|
| 2026.03.25 | ₩5,850 | ₩5,960 | ₩5,820 | ₩5,930 | +1.37% | 6.2만 |
|---|
| 2026.03.24 | ₩5,860 | ₩5,860 | ₩5,700 | ₩5,850 | -0.17% | 6.5만 |
|---|
| 2026.03.23 | ₩5,950 | ₩5,950 | ₩5,720 | ₩5,720 | -3.87% | 15만 |
|---|
| 2026.03.20 | ₩5,790 | ₩6,030 | ₩5,780 | ₩6,010 | +3.80% | 13만 |
|---|
| 2026.03.19 | ₩5,700 | ₩5,830 | ₩5,700 | ₩5,790 | +1.58% | 6.8만 |
|---|
| 2026.03.18 | ₩5,700 | ₩5,820 | ₩5,700 | ₩5,770 | +1.23% | 5만 |
|---|
| 2026.03.17 | ₩5,800 | ₩5,800 | ₩5,660 | ₩5,680 | -2.07% | 5.3만 |
|---|
| 2026.03.16 | ₩5,720 | ₩5,790 | ₩5,650 | ₩5,660 | -1.05% | 4.2만 |
|---|
| 2026.03.13 | ₩5,750 | ₩5,810 | ₩5,670 | ₩5,720 | -0.52% | 6.4만 |
|---|
| 2026.03.12 | ₩5,670 | ₩5,780 | ₩5,660 | ₩5,770 | +1.76% | 5.5만 |
|---|
| 2026.03.11 | ₩5,570 | ₩5,770 | ₩5,560 | ₩5,670 | +1.80% | 9.1만 |
|---|
| 2026.03.10 | ₩5,670 | ₩5,740 | ₩5,520 | ₩5,560 | -1.94% | 11.8만 |
|---|
| 2026.03.09 | ₩5,580 | ₩5,600 | ₩5,430 | ₩5,580 | 0.00% | 5.9만 |
|---|
| 2026.03.06 | ₩5,600 | ₩5,740 | ₩5,500 | ₩5,670 | +1.25% | 8.4만 |
|---|
| 2026.03.05 | ₩5,600 | ₩5,660 | ₩5,410 | ₩5,610 | +0.18% | 11만 |
|---|
| 2026.03.04 | ₩5,850 | ₩5,850 | ₩5,260 | ₩5,260 | -10.09% | 20만 |
|---|
| 2026.03.03 | ₩5,940 | ₩5,960 | ₩5,850 | ₩5,880 | -1.01% | 16.9만 |
|---|
| 2026.02.27 | ₩5,840 | ₩6,370 | ₩5,820 | ₩5,960 | +2.05% | 49만 |
|---|
| 2026.02.26 | ₩5,980 | ₩5,980 | ₩5,830 | ₩5,860 | -2.01% | 11.7만 |
|---|
| 2026.02.25 | ₩6,000 | ₩6,030 | ₩5,890 | ₩5,960 | -0.67% | 14.5만 |
|---|
| 2026.02.24 | ₩5,900 | ₩5,930 | ₩5,800 | ₩5,920 | +0.34% | 9.8만 |
|---|
| 2026.02.23 | ₩6,030 | ₩6,050 | ₩5,900 | ₩5,920 | -1.82% | 14.4만 |
|---|
| 2026.02.20 | ₩5,800 | ₩6,030 | ₩5,740 | ₩5,920 | +2.07% | 17.2만 |
|---|
| 2026.02.19 | ₩5,670 | ₩5,870 | ₩5,660 | ₩5,790 | +2.12% | 11.6만 |
|---|
| 2026.02.13 | ₩5,550 | ₩5,860 | ₩5,550 | ₩5,650 | +1.80% | 20.6만 |
|---|
| 2026.02.12 | ₩5,610 | ₩5,650 | ₩5,540 | ₩5,590 | -0.36% | 9.3만 |
|---|
| 2026.02.11 | ₩5,540 | ₩5,580 | ₩5,480 | ₩5,560 | +0.36% | 5.1만 |
|---|
| 2026.02.10 | ₩5,430 | ₩5,610 | ₩5,410 | ₩5,540 | +2.03% | 14.1만 |
|---|
| 2026.02.09 | ₩5,170 | ₩5,420 | ₩5,140 | ₩5,410 | +4.64% | 12.5만 |
|---|
| 2026.02.06 | ₩5,340 | ₩5,340 | ₩5,080 | ₩5,140 | -3.75% | 9.5만 |
|---|
| 2026.02.05 | ₩5,290 | ₩5,350 | ₩5,210 | ₩5,270 | -0.38% | 5.7만 |
|---|
| 2026.02.04 | ₩5,190 | ₩5,380 | ₩5,190 | ₩5,360 | +3.28% | 8.2만 |
|---|
| 2026.02.03 | ₩5,230 | ₩5,240 | ₩5,140 | ₩5,190 | -0.76% | 4.5만 |
|---|
| 2026.02.02 | ₩5,280 | ₩5,300 | ₩5,120 | ₩5,140 | -2.65% | 9.9만 |
|---|
| 2026.01.30 | ₩5,180 | ₩5,400 | ₩5,130 | ₩5,280 | +1.93% | 12.7만 |
|---|
| 2026.01.29 | ₩5,120 | ₩5,220 | ₩5,050 | ₩5,170 | +0.98% | 8만 |
|---|
| 2026.01.28 | ₩5,250 | ₩5,280 | ₩5,050 | ₩5,150 | -1.90% | 13만 |
|---|
| 2026.01.27 | ₩5,250 | ₩5,290 | ₩5,200 | ₩5,240 | -0.19% | 6만 |
|---|
| 2026.01.26 | ₩5,210 | ₩5,330 | ₩5,210 | ₩5,250 | +0.77% | 6.1만 |
|---|
| 2026.01.23 | ₩5,160 | ₩5,300 | ₩5,160 | ₩5,280 | +2.33% | 9.7만 |
|---|
| 2026.01.22 | ₩5,100 | ₩5,220 | ₩5,100 | ₩5,160 | +1.18% | 6.5만 |
|---|
| 2026.01.21 | ₩5,070 | ₩5,160 | ₩5,070 | ₩5,100 | +0.59% | 9.4만 |
|---|
| 2026.01.20 | ₩5,080 | ₩5,190 | ₩5,050 | ₩5,160 | +1.57% | 9.7만 |
|---|
| 2026.01.19 | ₩5,110 | ₩5,120 | ₩5,050 | ₩5,080 | -0.59% | 7.4만 |
|---|
| 2026.01.16 | ₩5,110 | ₩5,150 | ₩5,080 | ₩5,110 | 0.00% | 7.6만 |
|---|
| 2026.01.15 | ₩5,070 | ₩5,120 | ₩5,050 | ₩5,110 | +0.79% | 4.1만 |
|---|
| 2026.01.14 | ₩5,050 | ₩5,080 | ₩5,000 | ₩5,070 | +0.40% | 7.6만 |
|---|
| 2026.01.13 | ₩5,050 | ₩5,080 | ₩4,995 | ₩5,030 | -0.40% | 15.9만 |
|---|
| 2026.01.12 | ₩5,040 | ₩5,090 | ₩5,000 | ₩5,050 | +0.20% | 6.1만 |
|---|
| 2026.01.09 | ₩5,050 | ₩5,110 | ₩5,030 | ₩5,040 | -0.20% | 5.7만 |
|---|
| 2026.01.08 | ₩5,140 | ₩5,150 | ₩5,000 | ₩5,070 | -1.36% | 8.5만 |
|---|
| 2026.01.07 | ₩5,200 | ₩5,200 | ₩5,110 | ₩5,120 | -1.54% | 6.3만 |
|---|
| 2026.01.06 | ₩5,220 | ₩5,250 | ₩5,180 | ₩5,200 | -0.38% | 4.7만 |
|---|
| 2026.01.05 | ₩5,300 | ₩5,300 | ₩5,200 | ₩5,220 | -1.51% | 6.3만 |
|---|
| 2026.01.02 | ₩5,320 | ₩5,330 | ₩5,220 | ₩5,250 | -1.32% | 3.8만 |
|---|
| 2025.12.30 | ₩5,370 | ₩5,380 | ₩5,310 | ₩5,320 | -0.93% | 7.3만 |
|---|
| 2025.12.29 | ₩5,430 | ₩5,430 | ₩5,320 | ₩5,370 | -1.10% | 3.2만 |
|---|
| 2025.12.26 | ₩5,420 | ₩5,470 | ₩5,380 | ₩5,440 | +0.37% | 4.8만 |
|---|
| 2025.12.24 | ₩5,410 | ₩5,450 | ₩5,365 | ₩5,430 | +0.37% | 3만 |
|---|
| 2025.12.23 | ₩5,450 | ₩5,460 | ₩5,400 | ₩5,410 | -0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩5,470 | ₩5,470 | ₩5,410 | ₩5,440 | -0.55% | 5.7만 |
|---|
| 2025.12.19 | ₩5,420 | ₩5,480 | ₩5,350 | ₩5,470 | +0.92% | 2.7만 |
|---|
| 2025.12.18 | ₩5,450 | ₩5,470 | ₩5,380 | ₩5,420 | -0.55% | 1.9만 |
|---|
| 2025.12.17 | ₩5,450 | ₩5,480 | ₩5,300 | ₩5,420 | -0.55% | 2.2만 |
|---|
| 2025.12.16 | ₩5,490 | ₩5,530 | ₩5,420 | ₩5,450 | -0.73% | 4.5만 |
|---|
| 2025.12.15 | ₩5,500 | ₩5,550 | ₩5,480 | ₩5,530 | +0.55% | 5.4만 |
|---|
| 2025.12.12 | ₩5,430 | ₩5,550 | ₩5,420 | ₩5,500 | +1.29% | 3.9만 |
|---|
| 2025.12.11 | ₩5,460 | ₩5,480 | ₩5,380 | ₩5,430 | -0.55% | 3.6만 |
|---|
| 2025.12.10 | ₩5,450 | ₩5,460 | ₩5,410 | ₩5,410 | -0.73% | 2만 |
|---|
| 2025.12.09 | ₩5,450 | ₩5,480 | ₩5,400 | ₩5,450 | 0.00% | 3.2만 |
|---|
| 2025.12.08 | ₩5,550 | ₩5,570 | ₩5,450 | ₩5,470 | -1.44% | 3.9만 |
|---|
| 2025.12.05 | ₩5,490 | ₩5,560 | ₩5,490 | ₩5,550 | +1.09% | 2.8만 |
|---|
| 2025.12.04 | ₩5,600 | ₩5,600 | ₩5,490 | ₩5,540 | -1.07% | 2.4만 |
|---|
| 2025.12.03 | ₩5,590 | ₩5,590 | ₩5,460 | ₩5,550 | -0.72% | 5.3만 |
|---|
| 2025.12.02 | ₩5,520 | ₩5,570 | ₩5,400 | ₩5,540 | +0.36% | 4.6만 |
|---|
| 2025.12.01 | ₩5,420 | ₩5,680 | ₩5,390 | ₩5,500 | +1.48% | 14.3만 |
|---|
| 2025.11.28 | ₩5,320 | ₩5,440 | ₩5,310 | ₩5,420 | +1.88% | 4.5만 |
|---|
| 2025.11.27 | ₩5,360 | ₩5,390 | ₩5,110 | ₩5,320 | -0.75% | 2.2만 |
|---|
| 2025.11.26 | ₩5,310 | ₩5,390 | ₩5,300 | ₩5,330 | +0.38% | 2.2만 |
|---|
| 2025.11.25 | ₩5,270 | ₩5,350 | ₩5,260 | ₩5,300 | +0.57% | 2.7만 |
|---|
| 2025.11.24 | ₩5,370 | ₩5,370 | ₩5,250 | ₩5,250 | -2.23% | 1.4만 |
|---|
| 2025.11.21 | ₩5,330 | ₩5,330 | ₩5,180 | ₩5,300 | -0.56% | 1.8만 |
|---|
| 2025.11.20 | ₩5,250 | ₩5,380 | ₩5,250 | ₩5,330 | +1.52% | 1.7만 |
|---|
| 2025.11.19 | ₩5,280 | ₩5,310 | ₩5,220 | ₩5,270 | -0.19% | 2.1만 |
|---|
| 2025.11.18 | ₩5,270 | ₩5,380 | ₩5,250 | ₩5,280 | +0.19% | 4.1만 |
|---|
| 2025.11.17 | ₩5,360 | ₩5,400 | ₩5,330 | ₩5,370 | +0.19% | 2만 |
|---|
| 2025.11.14 | ₩5,350 | ₩5,430 | ₩5,300 | ₩5,350 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩5,360 | ₩5,430 | ₩5,360 | ₩5,370 | +0.19% | 3.5만 |
|---|
| 2025.11.12 | ₩5,290 | ₩5,400 | ₩5,260 | ₩5,360 | +1.32% | 4만 |
|---|
| 2025.11.11 | ₩5,330 | ₩5,370 | ₩5,250 | ₩5,290 | -0.75% | 2.2만 |
|---|
| 2025.11.10 | ₩5,170 | ₩5,340 | ₩5,140 | ₩5,290 | +2.32% | 4.3만 |
|---|
| 2025.11.07 | ₩5,210 | ₩5,260 | ₩5,100 | ₩5,170 | -0.77% | 4.9만 |
|---|
| 2025.11.06 | ₩5,160 | ₩5,270 | ₩5,100 | ₩5,210 | +0.97% | 3.5만 |
|---|
| 2025.11.05 | ₩5,140 | ₩5,190 | ₩5,030 | ₩5,150 | +0.19% | 8.3만 |
|---|
| 2025.11.04 | ₩5,170 | ₩5,190 | ₩5,140 | ₩5,170 | 0.00% | 5.7만 |
|---|
| 2025.11.03 | ₩5,210 | ₩5,240 | ₩5,160 | ₩5,170 | -0.77% | 6.2만 |
|---|
| 2025.10.31 | ₩5,300 | ₩5,310 | ₩5,200 | ₩5,240 | -1.13% | 6만 |
|---|
| 2025.10.30 | ₩5,390 | ₩5,400 | ₩5,280 | ₩5,290 | -1.86% | 7.2만 |
|---|
| 2025.10.29 | ₩5,370 | ₩5,410 | ₩5,300 | ₩5,390 | +0.37% | 6.8만 |
|---|
| 2025.10.28 | ₩5,380 | ₩5,410 | ₩5,340 | ₩5,390 | +0.19% | 2.5만 |
|---|
| 2025.10.27 | ₩5,500 | ₩5,500 | ₩5,340 | ₩5,380 | -2.18% | 8.8만 |
|---|
| 2025.10.24 | ₩5,480 | ₩5,510 | ₩5,440 | ₩5,470 | -0.18% | 3.4만 |
|---|
| 2025.10.23 | ₩5,480 | ₩5,500 | ₩5,400 | ₩5,480 | 0.00% | 4만 |
|---|
| 2025.10.22 | ₩5,380 | ₩5,480 | ₩5,360 | ₩5,480 | +1.86% | 4만 |
|---|
| 2025.10.21 | ₩5,410 | ₩5,470 | ₩5,350 | ₩5,380 | -0.55% | 3.9만 |
|---|
| 2025.10.20 | ₩5,390 | ₩5,420 | ₩5,300 | ₩5,410 | +0.37% | 4.4만 |
|---|
| 2025.10.17 | ₩5,420 | ₩5,500 | ₩5,340 | ₩5,390 | -0.55% | 6.3만 |
|---|
| 2025.10.16 | ₩5,340 | ₩5,430 | ₩5,300 | ₩5,340 | 0.00% | 6.5만 |
|---|
| 2025.10.15 | ₩5,250 | ₩5,340 | ₩5,250 | ₩5,340 | +1.71% | 2.9만 |
|---|
| 2025.10.14 | ₩5,200 | ₩5,300 | ₩5,180 | ₩5,240 | +0.77% | 3.4만 |
|---|
| 2025.10.13 | ₩5,120 | ₩5,230 | ₩5,100 | ₩5,170 | +0.98% | 6.2만 |
|---|
| 2025.10.10 | ₩5,380 | ₩5,380 | ₩5,150 | ₩5,170 | -3.90% | 10.6만 |
|---|