시장 데이터를 불러오는 중
전체 종목
동국제강 과거 주가
Dongkuk Steel · 460860.KS · KOSPI
주요 제품·사업: 봉강,형강,후판,냉연강판,칼라강판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dongkuk Steel · 460860.KS · KOSPI
주요 제품·사업: 봉강,형강,후판,냉연강판,칼라강판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,680 | ₩9,800 | ₩9,360 | ₩9,420 | -2.69% | 56.7만 |
| 2026.10.07 | ₩9,800 | ₩9,870 | ₩9,660 | ₩9,670 | -1.33% | 21.1만 |
| 2026.10.06 | ₩9,990 | ₩10,240 | ₩9,810 | ₩9,860 | -1.30% | 41만 |
| 2026.10.02 | ₩9,740 | ₩9,990 | ₩9,540 | ₩9,880 | +1.44% | 40.7만 |
| 2026.10.01 | ₩11,110 | ₩11,780 | ₩9,830 | ₩9,880 | -11.07% | 326.3만 |
| 2026.09.30 | ₩9,590 | ₩9,680 | ₩9,000 | ₩9,450 | -1.46% | 8.4만 |
| 2026.09.29 | ₩9,600 | ₩9,600 | ₩9,210 | ₩9,420 | -1.88% | 14.9만 |
| 2026.09.28 | ₩9,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,250 |
| ₩9,500 |
| +0.53% |
| 5.7만 |
| 2026.09.23 | ₩10,020 | ₩10,020 | ₩9,340 | ₩9,390 | -6.29% | 22.6만 |
|---|
| 2026.09.22 | ₩10,150 | ₩10,180 | ₩9,500 | ₩9,930 | -2.17% | 10.5만 |
|---|
| 2026.09.21 | ₩10,280 | ₩10,280 | ₩10,060 | ₩10,060 | -2.14% | 11만 |
|---|
| 2026.09.18 | ₩10,050 | ₩10,450 | ₩10,000 | ₩10,290 | +2.39% | 29.5만 |
|---|
| 2026.09.17 | ₩9,960 | ₩10,010 | ₩9,810 | ₩9,870 | -0.90% | 9.9만 |
|---|
| 2026.09.16 | ₩10,380 | ₩10,390 | ₩9,890 | ₩9,960 | -4.05% | 14.7만 |
|---|
| 2026.09.15 | ₩10,130 | ₩10,680 | ₩10,100 | ₩10,340 | +2.07% | 16.6만 |
|---|
| 2026.09.14 | ₩10,130 | ₩10,280 | ₩10,070 | ₩10,140 | +0.10% | 12.7만 |
|---|
| 2026.09.11 | ₩10,200 | ₩10,440 | ₩10,050 | ₩10,320 | +1.18% | 10.2만 |
|---|
| 2026.09.10 | ₩10,300 | ₩10,480 | ₩10,140 | ₩10,320 | +0.19% | 16.9만 |
|---|
| 2026.09.09 | ₩10,300 | ₩10,490 | ₩10,080 | ₩10,400 | +0.97% | 13.5만 |
|---|
| 2026.09.08 | ₩10,490 | ₩10,600 | ₩10,210 | ₩10,260 | -2.19% | 12.2만 |
|---|
| 2026.09.07 | ₩10,690 | ₩10,720 | ₩10,430 | ₩10,490 | -1.87% | 6.1만 |
|---|
| 2026.09.04 | ₩10,510 | ₩10,790 | ₩10,490 | ₩10,510 | 0.00% | 19.3만 |
|---|
| 2026.09.03 | ₩10,610 | ₩10,950 | ₩10,300 | ₩10,670 | +0.57% | 26.3만 |
|---|
| 2026.09.02 | ₩10,200 | ₩10,580 | ₩10,000 | ₩10,290 | +0.88% | 13.4만 |
|---|
| 2026.09.01 | ₩10,320 | ₩10,820 | ₩10,200 | ₩10,390 | +0.68% | 18.1만 |
|---|
| 2026.08.31 | ₩10,260 | ₩10,320 | ₩10,000 | ₩10,210 | -0.49% | 9.5만 |
|---|
| 2026.08.28 | ₩10,550 | ₩10,590 | ₩10,100 | ₩10,380 | -1.61% | 27.4만 |
|---|
| 2026.08.27 | ₩9,660 | ₩10,980 | ₩9,660 | ₩10,840 | +12.22% | 75.4만 |
|---|
| 2026.08.26 | ₩9,710 | ₩9,770 | ₩9,550 | ₩9,660 | -0.51% | 6.3만 |
|---|
| 2026.08.25 | ₩9,170 | ₩9,750 | ₩9,060 | ₩9,700 | +5.78% | 8.9만 |
|---|
| 2026.08.24 | ₩9,220 | ₩9,350 | ₩9,090 | ₩9,280 | +0.65% | 3.7만 |
|---|
| 2026.08.21 | ₩9,380 | ₩9,410 | ₩9,080 | ₩9,140 | -2.56% | 9.8만 |
|---|
| 2026.08.20 | ₩9,730 | ₩10,130 | ₩9,400 | ₩9,520 | -2.16% | 35.8만 |
|---|
| 2026.08.19 | ₩9,300 | ₩9,740 | ₩9,210 | ₩9,650 | +3.76% | 14만 |
|---|
| 2026.08.18 | ₩9,860 | ₩10,080 | ₩9,580 | ₩9,660 | -2.03% | 20.8만 |
|---|
| 2026.08.14 | ₩9,790 | ₩9,950 | ₩9,700 | ₩9,860 | +0.72% | 9.8만 |
|---|
| 2026.08.13 | ₩9,890 | ₩9,990 | ₩9,610 | ₩9,670 | -2.22% | 12.1만 |
|---|
| 2026.08.12 | ₩10,000 | ₩10,010 | ₩9,710 | ₩9,780 | -2.20% | 19.9만 |
|---|
| 2026.08.11 | ₩9,950 | ₩10,290 | ₩9,610 | ₩10,130 | +1.81% | 22.5만 |
|---|
| 2026.08.10 | ₩9,830 | ₩9,970 | ₩9,690 | ₩9,860 | +0.31% | 14.6만 |
|---|
| 2026.08.07 | ₩9,900 | ₩9,980 | ₩9,560 | ₩9,800 | -1.01% | 13만 |
|---|
| 2026.08.06 | ₩9,770 | ₩9,900 | ₩9,490 | ₩9,840 | +0.72% | 13.8만 |
|---|
| 2026.08.05 | ₩9,360 | ₩9,980 | ₩9,320 | ₩9,830 | +5.02% | 24.2만 |
|---|
| 2026.08.04 | ₩8,830 | ₩9,220 | ₩8,830 | ₩9,200 | +4.19% | 13.6만 |
|---|
| 2026.08.03 | ₩8,910 | ₩9,110 | ₩8,750 | ₩8,790 | -1.35% | 8.2만 |
|---|
| 2026.07.31 | ₩8,970 | ₩9,020 | ₩8,730 | ₩9,010 | +0.45% | 20.4만 |
|---|
| 2026.07.30 | ₩8,090 | ₩8,870 | ₩8,090 | ₩8,660 | +7.05% | 28.8만 |
|---|
| 2026.07.29 | ₩8,740 | ₩9,200 | ₩8,190 | ₩8,380 | -4.12% | 24.6만 |
|---|
| 2026.07.28 | ₩9,100 | ₩9,110 | ₩8,650 | ₩8,710 | -4.29% | 17.1만 |
|---|
| 2026.07.27 | ₩9,580 | ₩9,590 | ₩9,100 | ₩9,190 | -4.07% | 17만 |
|---|
| 2026.07.24 | ₩9,050 | ₩9,650 | ₩9,010 | ₩9,410 | +3.98% | 42만 |
|---|
| 2026.07.23 | ₩8,740 | ₩9,300 | ₩8,620 | ₩9,170 | +4.92% | 27.4만 |
|---|
| 2026.07.22 | ₩8,520 | ₩8,850 | ₩8,470 | ₩8,540 | +0.23% | 14.3만 |
|---|
| 2026.07.21 | ₩8,300 | ₩8,500 | ₩8,090 | ₩8,390 | +1.08% | 14.5만 |
|---|
| 2026.07.20 | ₩8,900 | ₩9,010 | ₩8,270 | ₩8,340 | -6.29% | 37.8만 |
|---|
| 2026.07.16 | ₩8,490 | ₩8,750 | ₩8,360 | ₩8,580 | +1.06% | 14.9만 |
|---|
| 2026.07.15 | ₩8,350 | ₩8,770 | ₩8,350 | ₩8,500 | +1.80% | 15.6만 |
|---|
| 2026.07.14 | ₩8,340 | ₩8,440 | ₩8,030 | ₩8,280 | -0.72% | 19.2만 |
|---|
| 2026.07.13 | ₩8,520 | ₩8,850 | ₩8,330 | ₩8,340 | -2.11% | 13.2만 |
|---|
| 2026.07.10 | ₩8,050 | ₩8,590 | ₩8,050 | ₩8,520 | +5.84% | 17.2만 |
|---|
| 2026.07.09 | ₩8,100 | ₩8,260 | ₩7,930 | ₩8,080 | -0.25% | 12만 |
|---|
| 2026.07.08 | ₩8,230 | ₩8,380 | ₩8,110 | ₩8,160 | -0.85% | 12.5만 |
|---|
| 2026.07.07 | ₩8,430 | ₩8,500 | ₩8,190 | ₩8,300 | -1.54% | 14.2만 |
|---|
| 2026.07.06 | ₩8,580 | ₩8,750 | ₩8,380 | ₩8,520 | -0.70% | 8만 |
|---|
| 2026.07.03 | ₩8,630 | ₩8,640 | ₩8,390 | ₩8,570 | -0.70% | 16.3만 |
|---|
| 2026.07.02 | ₩8,710 | ₩8,920 | ₩8,500 | ₩8,630 | -0.92% | 16.4만 |
|---|
| 2026.07.01 | ₩8,930 | ₩9,000 | ₩8,610 | ₩8,830 | -1.12% | 22.6만 |
|---|
| 2026.06.30 | ₩9,030 | ₩9,180 | ₩8,680 | ₩8,810 | -2.44% | 22.7만 |
|---|
| 2026.06.29 | ₩8,380 | ₩9,010 | ₩8,350 | ₩8,980 | +7.16% | 15.4만 |
|---|
| 2026.06.26 | ₩8,830 | ₩8,860 | ₩8,310 | ₩8,400 | -4.87% | 22.1만 |
|---|
| 2026.06.25 | ₩8,970 | ₩9,080 | ₩8,680 | ₩8,760 | -2.34% | 15.6만 |
|---|
| 2026.06.24 | ₩8,690 | ₩9,070 | ₩8,610 | ₩8,850 | +1.84% | 24만 |
|---|
| 2026.06.23 | ₩9,130 | ₩9,390 | ₩8,770 | ₩8,820 | -3.40% | 27.3만 |
|---|
| 2026.06.22 | ₩9,260 | ₩9,380 | ₩8,960 | ₩9,170 | -0.97% | 20.8만 |
|---|
| 2026.06.19 | ₩9,660 | ₩9,680 | ₩9,060 | ₩9,280 | -3.93% | 40.5만 |
|---|
| 2026.06.18 | ₩10,050 | ₩10,050 | ₩9,580 | ₩9,640 | -4.08% | 32.3만 |
|---|
| 2026.06.17 | ₩10,700 | ₩11,330 | ₩10,080 | ₩10,090 | -5.70% | 80.8만 |
|---|
| 2026.06.16 | ₩10,360 | ₩10,380 | ₩9,940 | ₩10,120 | -2.32% | 24.1만 |
|---|
| 2026.06.15 | ₩9,950 | ₩10,570 | ₩9,800 | ₩10,380 | +4.32% | 47.2만 |
|---|
| 2026.06.12 | ₩9,490 | ₩9,840 | ₩9,350 | ₩9,500 | +0.11% | 37.9만 |
|---|
| 2026.06.11 | ₩8,910 | ₩9,130 | ₩8,790 | ₩9,130 | +2.47% | 22.9만 |
|---|
| 2026.06.10 | ₩9,210 | ₩9,380 | ₩8,880 | ₩9,130 | -0.87% | 27.9만 |
|---|
| 2026.06.09 | ₩9,300 | ₩9,440 | ₩8,960 | ₩9,100 | -2.15% | 23.9만 |
|---|
| 2026.06.08 | ₩9,140 | ₩9,300 | ₩9,000 | ₩9,030 | -1.20% | 20.6만 |
|---|
| 2026.06.05 | ₩9,930 | ₩9,980 | ₩9,550 | ₩9,840 | -0.91% | 21.4만 |
|---|
| 2026.06.04 | ₩10,150 | ₩10,230 | ₩9,970 | ₩10,010 | -1.38% | 13.2만 |
|---|
| 2026.06.02 | ₩10,200 | ₩10,290 | ₩9,940 | ₩10,120 | -0.78% | 35.8만 |
|---|
| 2026.06.01 | ₩10,600 | ₩10,990 | ₩10,390 | ₩10,410 | -1.79% | 45.7만 |
|---|
| 2026.05.29 | ₩11,560 | ₩11,570 | ₩10,660 | ₩10,950 | -5.28% | 43만 |
|---|
| 2026.05.28 | ₩11,500 | ₩11,640 | ₩11,000 | ₩11,440 | -0.52% | 20.1만 |
|---|
| 2026.05.27 | ₩11,880 | ₩11,900 | ₩11,150 | ₩11,460 | -3.54% | 62.1만 |
|---|
| 2026.05.26 | ₩12,420 | ₩12,480 | ₩11,920 | ₩11,970 | -3.62% | 33.4만 |
|---|
| 2026.05.22 | ₩12,040 | ₩12,400 | ₩11,990 | ₩12,330 | +2.41% | 27.4만 |
|---|
| 2026.05.21 | ₩11,660 | ₩12,100 | ₩11,550 | ₩11,780 | +1.03% | 42.9만 |
|---|
| 2026.05.20 | ₩11,840 | ₩11,940 | ₩11,050 | ₩11,310 | -4.48% | 57.4만 |
|---|
| 2026.05.19 | ₩12,850 | ₩12,950 | ₩11,700 | ₩11,870 | -7.63% | 60.5만 |
|---|
| 2026.05.18 | ₩13,000 | ₩13,280 | ₩12,400 | ₩13,000 | 0.00% | 43.2만 |
|---|
| 2026.05.15 | ₩13,700 | ₩13,980 | ₩12,850 | ₩12,960 | -5.40% | 44.9만 |
|---|
| 2026.05.14 | ₩13,130 | ₩13,960 | ₩13,020 | ₩13,700 | +4.34% | 44.2만 |
|---|
| 2026.05.13 | ₩13,160 | ₩13,320 | ₩12,900 | ₩13,090 | -0.53% | 47.9만 |
|---|
| 2026.05.12 | ₩13,780 | ₩14,070 | ₩12,950 | ₩13,340 | -3.19% | 46.6만 |
|---|
| 2026.05.11 | ₩14,050 | ₩14,160 | ₩13,520 | ₩13,670 | -2.70% | 55.6만 |
|---|
| 2026.05.08 | ₩14,430 | ₩14,640 | ₩14,190 | ₩14,490 | +0.42% | 40.1만 |
|---|
| 2026.05.07 | ₩14,470 | ₩14,900 | ₩14,030 | ₩14,340 | -0.90% | 68.6만 |
|---|
| 2026.05.06 | ₩15,310 | ₩15,350 | ₩13,980 | ₩14,430 | -5.75% | 127.4만 |
|---|
| 2026.05.04 | ₩15,250 | ₩15,250 | ₩14,250 | ₩14,710 | -3.54% | 102.3만 |
|---|
| 2026.04.30 | ₩16,010 | ₩16,140 | ₩15,310 | ₩15,390 | -3.87% | 81.4만 |
|---|
| 2026.04.29 | ₩17,190 | ₩17,710 | ₩16,000 | ₩16,310 | -5.12% | 242.5만 |
|---|
| 2026.04.28 | ₩14,630 | ₩15,470 | ₩14,400 | ₩15,140 | +3.49% | 229.1만 |
|---|
| 2026.04.27 | ₩13,920 | ₩15,120 | ₩12,920 | ₩14,490 | +4.09% | 574만 |
|---|
| 2026.04.24 | ₩10,900 | ₩11,980 | ₩10,870 | ₩11,810 | +8.35% | 120.6만 |
|---|
| 2026.04.23 | ₩10,810 | ₩10,850 | ₩10,500 | ₩10,840 | +0.28% | 25.6만 |
|---|
| 2026.04.22 | ₩10,800 | ₩10,800 | ₩10,550 | ₩10,650 | -1.39% | 15.2만 |
|---|
| 2026.04.21 | ₩10,550 | ₩11,150 | ₩10,550 | ₩10,790 | +2.27% | 60.7만 |
|---|
| 2026.04.20 | ₩10,580 | ₩10,660 | ₩10,400 | ₩10,450 | -1.23% | 15.3만 |
|---|
| 2026.04.17 | ₩10,600 | ₩10,630 | ₩10,400 | ₩10,600 | 0.00% | 18.2만 |
|---|
| 2026.04.16 | ₩10,550 | ₩10,750 | ₩10,400 | ₩10,600 | +0.47% | 34.6만 |
|---|
| 2026.04.15 | ₩10,590 | ₩10,630 | ₩10,350 | ₩10,490 | -0.94% | 31.9만 |
|---|
| 2026.04.14 | ₩10,860 | ₩10,860 | ₩10,280 | ₩10,530 | -3.04% | 39.7만 |
|---|
| 2026.04.13 | ₩10,260 | ₩10,760 | ₩10,160 | ₩10,740 | +4.68% | 42.7만 |
|---|
| 2026.04.10 | ₩10,850 | ₩11,030 | ₩10,340 | ₩10,410 | -4.06% | 74만 |
|---|
| 2026.04.09 | ₩9,860 | ₩10,490 | ₩9,780 | ₩10,250 | +3.96% | 72.2만 |
|---|
| 2026.04.08 | ₩9,560 | ₩10,040 | ₩9,430 | ₩9,990 | +4.50% | 55.5만 |
|---|
| 2026.04.07 | ₩9,340 | ₩9,400 | ₩9,130 | ₩9,390 | +0.54% | 205.4만 |
|---|
| 2026.04.06 | ₩9,160 | ₩9,450 | ₩9,140 | ₩9,320 | +1.75% | 19.5만 |
|---|
| 2026.04.03 | ₩9,400 | ₩9,500 | ₩9,100 | ₩9,150 | -2.66% | 32.4만 |
|---|
| 2026.04.02 | ₩9,190 | ₩9,280 | ₩8,720 | ₩8,770 | -4.57% | 16.2만 |
|---|
| 2026.04.01 | ₩9,200 | ₩9,230 | ₩9,080 | ₩9,120 | -0.87% | 10.2만 |
|---|
| 2026.03.31 | ₩8,910 | ₩9,240 | ₩8,810 | ₩8,910 | 0.00% | 15.4만 |
|---|
| 2026.03.30 | ₩8,800 | ₩9,350 | ₩8,790 | ₩9,030 | +2.61% | 9.5만 |
|---|
| 2026.03.27 | ₩9,000 | ₩9,290 | ₩8,760 | ₩9,260 | +2.89% | 16.3만 |
|---|
| 2026.03.26 | ₩9,420 | ₩9,420 | ₩9,100 | ₩9,100 | -3.40% | 12.2만 |
|---|
| 2026.03.25 | ₩9,450 | ₩9,510 | ₩9,340 | ₩9,410 | -0.42% | 13.2만 |
|---|
| 2026.03.24 | ₩9,580 | ₩9,580 | ₩9,030 | ₩9,390 | -1.98% | 22.1만 |
|---|
| 2026.03.23 | ₩9,560 | ₩9,580 | ₩9,220 | ₩9,340 | -2.30% | 23.1만 |
|---|
| 2026.03.20 | ₩9,330 | ₩9,940 | ₩9,270 | ₩9,900 | +6.11% | 34.2만 |
|---|
| 2026.03.19 | ₩9,320 | ₩9,400 | ₩9,210 | ₩9,280 | -0.43% | 15.4만 |
|---|
| 2026.03.18 | ₩9,300 | ₩9,600 | ₩9,200 | ₩9,600 | +3.23% | 31.5만 |
|---|
| 2026.03.17 | ₩9,200 | ₩9,440 | ₩9,100 | ₩9,200 | 0.00% | 21.1만 |
|---|
| 2026.03.16 | ₩9,360 | ₩9,360 | ₩9,010 | ₩9,050 | -3.31% | 16.5만 |
|---|
| 2026.03.13 | ₩9,220 | ₩9,460 | ₩9,080 | ₩9,270 | +0.54% | 23만 |
|---|
| 2026.03.12 | ₩8,960 | ₩9,410 | ₩8,930 | ₩9,300 | +3.79% | 37.5만 |
|---|
| 2026.03.11 | ₩9,100 | ₩9,300 | ₩8,910 | ₩9,010 | -0.99% | 29.5만 |
|---|
| 2026.03.10 | ₩9,110 | ₩9,190 | ₩8,720 | ₩8,840 | -2.96% | 16.9만 |
|---|
| 2026.03.09 | ₩8,840 | ₩9,150 | ₩8,560 | ₩8,840 | 0.00% | 18.3만 |
|---|
| 2026.03.06 | ₩8,600 | ₩9,490 | ₩8,570 | ₩9,320 | +8.37% | 48.8만 |
|---|
| 2026.03.05 | ₩8,700 | ₩8,830 | ₩8,520 | ₩8,710 | +0.11% | 47.1만 |
|---|
| 2026.03.04 | ₩8,880 | ₩9,090 | ₩8,200 | ₩8,200 | -7.66% | 65만 |
|---|
| 2026.03.03 | ₩10,120 | ₩10,120 | ₩9,250 | ₩9,380 | -7.31% | 73.2만 |
|---|
| 2026.02.27 | ₩9,320 | ₩11,740 | ₩9,310 | ₩10,270 | +10.19% | 483.6만 |
|---|
| 2026.02.26 | ₩9,460 | ₩9,460 | ₩9,140 | ₩9,240 | -2.33% | 32.2만 |
|---|
| 2026.02.25 | ₩8,990 | ₩9,330 | ₩8,800 | ₩9,220 | +2.56% | 51.4만 |
|---|
| 2026.02.24 | ₩8,910 | ₩8,970 | ₩8,760 | ₩8,960 | +0.56% | 17만 |
|---|
| 2026.02.23 | ₩9,290 | ₩9,300 | ₩8,860 | ₩8,900 | -4.20% | 22.8만 |
|---|
| 2026.02.20 | ₩8,760 | ₩9,200 | ₩8,710 | ₩9,060 | +3.42% | 43.5만 |
|---|
| 2026.02.19 | ₩8,720 | ₩8,780 | ₩8,630 | ₩8,690 | -0.34% | 16.5만 |
|---|
| 2026.02.13 | ₩8,520 | ₩8,680 | ₩8,510 | ₩8,580 | +0.70% | 10.3만 |
|---|
| 2026.02.12 | ₩8,660 | ₩8,720 | ₩8,580 | ₩8,610 | -0.58% | 16만 |
|---|
| 2026.02.11 | ₩8,630 | ₩8,750 | ₩8,540 | ₩8,590 | -0.46% | 20.9만 |
|---|
| 2026.02.10 | ₩8,470 | ₩8,620 | ₩8,390 | ₩8,610 | +1.65% | 22.5만 |
|---|
| 2026.02.09 | ₩8,450 | ₩8,570 | ₩8,410 | ₩8,450 | 0.00% | 22.4만 |
|---|
| 2026.02.06 | ₩8,340 | ₩8,380 | ₩8,070 | ₩8,350 | +0.12% | 18.8만 |
|---|
| 2026.02.05 | ₩8,460 | ₩8,610 | ₩8,330 | ₩8,370 | -1.06% | 25.8만 |
|---|
| 2026.02.04 | ₩8,360 | ₩8,570 | ₩8,280 | ₩8,520 | +1.91% | 19.6만 |
|---|
| 2026.02.03 | ₩8,360 | ₩8,390 | ₩8,230 | ₩8,380 | +0.24% | 24.6만 |
|---|
| 2026.02.02 | ₩8,620 | ₩8,700 | ₩8,140 | ₩8,190 | -4.99% | 47.9만 |
|---|
| 2026.01.30 | ₩8,100 | ₩8,990 | ₩8,100 | ₩8,810 | +8.77% | 135.2만 |
|---|
| 2026.01.29 | ₩8,020 | ₩8,180 | ₩7,950 | ₩8,150 | +1.62% | 23.4만 |
|---|
| 2026.01.28 | ₩8,100 | ₩8,120 | ₩8,030 | ₩8,050 | -0.62% | 14.6만 |
|---|
| 2026.01.27 | ₩8,220 | ₩8,220 | ₩8,050 | ₩8,070 | -1.82% | 26.4만 |
|---|
| 2026.01.26 | ₩8,420 | ₩8,460 | ₩8,180 | ₩8,220 | -2.38% | 26만 |
|---|
| 2026.01.23 | ₩8,250 | ₩8,490 | ₩8,190 | ₩8,470 | +2.67% | 33.1만 |
|---|
| 2026.01.22 | ₩8,240 | ₩8,410 | ₩8,160 | ₩8,180 | -0.73% | 29.2만 |
|---|
| 2026.01.21 | ₩8,200 | ₩8,210 | ₩8,050 | ₩8,170 | -0.37% | 8.1만 |
|---|
| 2026.01.20 | ₩8,210 | ₩8,400 | ₩8,180 | ₩8,280 | +0.85% | 8.9만 |
|---|
| 2026.01.19 | ₩8,180 | ₩8,320 | ₩8,070 | ₩8,260 | +0.98% | 8.1만 |
|---|
| 2026.01.16 | ₩8,290 | ₩8,330 | ₩8,150 | ₩8,160 | -1.57% | 11.2만 |
|---|
| 2026.01.15 | ₩8,180 | ₩8,310 | ₩8,100 | ₩8,280 | +1.22% | 12.5만 |
|---|
| 2026.01.14 | ₩8,110 | ₩8,140 | ₩8,020 | ₩8,140 | +0.37% | 11.2만 |
|---|
| 2026.01.13 | ₩8,090 | ₩8,140 | ₩7,980 | ₩8,110 | +0.25% | 13.8만 |
|---|
| 2026.01.12 | ₩7,970 | ₩8,250 | ₩7,950 | ₩8,060 | +1.13% | 16.5만 |
|---|
| 2026.01.09 | ₩7,920 | ₩8,070 | ₩7,840 | ₩7,900 | -0.25% | 12.3만 |
|---|
| 2026.01.08 | ₩7,900 | ₩7,940 | ₩7,760 | ₩7,770 | -1.65% | 21.4만 |
|---|
| 2026.01.07 | ₩8,090 | ₩8,100 | ₩7,890 | ₩7,890 | -2.47% | 25.3만 |
|---|
| 2026.01.06 | ₩8,140 | ₩8,180 | ₩8,060 | ₩8,080 | -0.74% | 10.1만 |
|---|
| 2026.01.05 | ₩8,160 | ₩8,200 | ₩8,080 | ₩8,080 | -0.98% | 14.1만 |
|---|
| 2026.01.02 | ₩8,240 | ₩8,290 | ₩8,090 | ₩8,130 | -1.33% | 16.1만 |
|---|
| 2025.12.30 | ₩8,360 | ₩8,360 | ₩8,240 | ₩8,240 | -1.44% | 12.6만 |
|---|
| 2025.12.29 | ₩8,470 | ₩8,580 | ₩8,330 | ₩8,350 | -1.42% | 14.5만 |
|---|
| 2025.12.26 | ₩8,650 | ₩8,800 | ₩8,570 | ₩8,600 | -0.58% | 7.1만 |
|---|
| 2025.12.24 | ₩8,650 | ₩8,850 | ₩8,650 | ₩8,660 | +0.12% | 9.1만 |
|---|
| 2025.12.23 | ₩8,730 | ₩8,730 | ₩8,620 | ₩8,650 | -0.92% | 9.9만 |
|---|
| 2025.12.22 | ₩8,630 | ₩8,670 | ₩8,550 | ₩8,620 | -0.12% | 6.3만 |
|---|
| 2025.12.19 | ₩8,630 | ₩8,700 | ₩8,500 | ₩8,610 | -0.23% | 7만 |
|---|
| 2025.12.18 | ₩8,530 | ₩8,580 | ₩8,470 | ₩8,560 | +0.35% | 10.8만 |
|---|
| 2025.12.17 | ₩8,600 | ₩8,810 | ₩8,530 | ₩8,650 | +0.58% | 9만 |
|---|
| 2025.12.16 | ₩8,800 | ₩8,800 | ₩8,520 | ₩8,530 | -3.07% | 13.8만 |
|---|
| 2025.12.15 | ₩8,730 | ₩8,820 | ₩8,580 | ₩8,730 | 0.00% | 15.1만 |
|---|
| 2025.12.12 | ₩8,500 | ₩8,880 | ₩8,500 | ₩8,730 | +2.71% | 28.3만 |
|---|
| 2025.12.11 | ₩8,510 | ₩8,590 | ₩8,450 | ₩8,460 | -0.59% | 7.1만 |
|---|
| 2025.12.10 | ₩8,440 | ₩8,580 | ₩8,390 | ₩8,490 | +0.59% | 8.4만 |
|---|
| 2025.12.09 | ₩8,400 | ₩8,460 | ₩8,370 | ₩8,410 | +0.12% | 6.7만 |
|---|
| 2025.12.08 | ₩8,580 | ₩8,600 | ₩8,420 | ₩8,490 | -1.05% | 6.2만 |
|---|
| 2025.12.05 | ₩8,480 | ₩8,530 | ₩8,360 | ₩8,530 | +0.59% | 7.9만 |
|---|
| 2025.12.04 | ₩8,450 | ₩8,460 | ₩8,360 | ₩8,420 | -0.36% | 5.6만 |
|---|
| 2025.12.03 | ₩8,360 | ₩8,470 | ₩8,340 | ₩8,440 | +0.96% | 6.6만 |
|---|
| 2025.12.02 | ₩8,370 | ₩8,370 | ₩8,270 | ₩8,340 | -0.36% | 4.7만 |
|---|
| 2025.12.01 | ₩8,320 | ₩8,400 | ₩8,280 | ₩8,300 | -0.24% | 7.3만 |
|---|
| 2025.11.28 | ₩8,300 | ₩8,360 | ₩8,280 | ₩8,310 | +0.12% | 4.5만 |
|---|
| 2025.11.27 | ₩8,440 | ₩8,440 | ₩8,280 | ₩8,300 | -1.66% | 5.3만 |
|---|
| 2025.11.26 | ₩8,250 | ₩8,400 | ₩8,250 | ₩8,400 | +1.82% | 10.7만 |
|---|
| 2025.11.25 | ₩8,370 | ₩8,370 | ₩8,220 | ₩8,240 | -1.55% | 7.8만 |
|---|
| 2025.11.24 | ₩8,330 | ₩8,380 | ₩8,230 | ₩8,250 | -0.96% | 9.4만 |
|---|
| 2025.11.21 | ₩8,270 | ₩8,400 | ₩8,200 | ₩8,300 | +0.36% | 16.1만 |
|---|
| 2025.11.20 | ₩8,330 | ₩8,480 | ₩8,330 | ₩8,420 | +1.08% | 11.3만 |
|---|
| 2025.11.19 | ₩8,330 | ₩8,420 | ₩8,200 | ₩8,310 | -0.24% | 9.3만 |
|---|
| 2025.11.18 | ₩8,420 | ₩8,420 | ₩8,250 | ₩8,260 | -1.90% | 14.2만 |
|---|
| 2025.11.17 | ₩8,580 | ₩8,580 | ₩8,360 | ₩8,440 | -1.63% | 9.5만 |
|---|
| 2025.11.14 | ₩8,380 | ₩8,620 | ₩8,340 | ₩8,400 | +0.24% | 13.2만 |
|---|
| 2025.11.13 | ₩8,540 | ₩8,700 | ₩8,450 | ₩8,510 | -0.35% | 11.5만 |
|---|
| 2025.11.12 | ₩8,470 | ₩8,550 | ₩8,340 | ₩8,540 | +0.83% | 12.5만 |
|---|
| 2025.11.11 | ₩8,430 | ₩8,510 | ₩8,280 | ₩8,320 | -1.30% | 15.8만 |
|---|
| 2025.11.10 | ₩8,230 | ₩8,450 | ₩8,220 | ₩8,430 | +2.43% | 14.9만 |
|---|
| 2025.11.07 | ₩8,300 | ₩8,300 | ₩8,110 | ₩8,190 | -1.33% | 12.3만 |
|---|
| 2025.11.06 | ₩8,290 | ₩8,450 | ₩8,090 | ₩8,360 | +0.84% | 10.9만 |
|---|
| 2025.11.05 | ₩8,380 | ₩8,380 | ₩8,090 | ₩8,180 | -2.39% | 30.4만 |
|---|
| 2025.11.04 | ₩8,440 | ₩8,490 | ₩8,390 | ₩8,420 | -0.24% | 20.5만 |
|---|
| 2025.11.03 | ₩8,570 | ₩8,640 | ₩8,430 | ₩8,440 | -1.52% | 18.5만 |
|---|
| 2025.10.31 | ₩8,580 | ₩8,690 | ₩8,480 | ₩8,520 | -0.70% | 24.9만 |
|---|
| 2025.10.30 | ₩8,860 | ₩8,920 | ₩8,610 | ₩8,610 | -2.82% | 21.4만 |
|---|
| 2025.10.29 | ₩8,550 | ₩8,760 | ₩8,520 | ₩8,730 | +2.11% | 22.2만 |
|---|
| 2025.10.28 | ₩8,650 | ₩8,650 | ₩8,510 | ₩8,520 | -1.50% | 17.9만 |
|---|
| 2025.10.27 | ₩8,680 | ₩8,770 | ₩8,600 | ₩8,620 | -0.69% | 15.4만 |
|---|
| 2025.10.24 | ₩8,750 | ₩8,750 | ₩8,560 | ₩8,640 | -1.26% | 17.8만 |
|---|
| 2025.10.23 | ₩8,760 | ₩8,810 | ₩8,630 | ₩8,640 | -1.37% | 14.2만 |
|---|
| 2025.10.22 | ₩8,630 | ₩8,780 | ₩8,500 | ₩8,780 | +1.74% | 17.6만 |
|---|
| 2025.10.21 | ₩8,710 | ₩8,760 | ₩8,550 | ₩8,580 | -1.49% | 22.5만 |
|---|
| 2025.10.20 | ₩8,820 | ₩8,910 | ₩8,590 | ₩8,670 | -1.70% | 23.9만 |
|---|
| 2025.10.17 | ₩9,010 | ₩9,020 | ₩8,810 | ₩8,820 | -2.11% | 18.5만 |
|---|
| 2025.10.16 | ₩9,010 | ₩9,320 | ₩8,990 | ₩9,020 | +0.11% | 21.1만 |
|---|
| 2025.10.15 | ₩9,000 | ₩9,060 | ₩8,790 | ₩8,960 | -0.44% | 78.6만 |
|---|
| 2025.10.14 | ₩8,880 | ₩9,080 | ₩8,850 | ₩8,910 | +0.34% | 24.4만 |
|---|
| 2025.10.13 | ₩8,650 | ₩8,940 | ₩8,580 | ₩8,860 | +2.43% | 17.6만 |
|---|
| 2025.10.10 | ₩9,020 | ₩9,050 | ₩8,560 | ₩8,750 | -2.99% | 39만 |
|---|