시장 데이터를 불러오는 중
전체 종목
조선내화 과거 주가
462520.KS · KOSPI
주요 제품·사업: 내화 요업제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
462520.KS · KOSPI
주요 제품·사업: 내화 요업제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,860 | ₩12,860 | ₩12,340 | ₩12,340 | -4.04% | 4.3만 |
| 2026.10.07 | ₩13,090 | ₩13,090 | ₩12,820 | ₩12,860 | -1.76% | 4.1만 |
| 2026.10.06 | ₩12,860 | ₩15,040 | ₩12,760 | ₩13,090 | +1.79% | 64.4만 |
| 2026.10.02 | ₩12,770 | ₩12,840 | ₩12,740 | ₩12,820 | +0.39% | 1.4천 |
| 2026.10.01 | ₩12,800 | ₩12,800 | ₩12,670 | ₩12,770 | -0.23% | 3.4천 |
| 2026.09.30 | ₩12,780 | ₩12,800 | ₩12,630 | ₩12,690 | -0.70% | 2.5천 |
| 2026.09.29 | ₩12,700 | ₩12,780 | ₩12,610 | ₩12,670 | -0.24% | 3.1천 |
| 2026.09.28 | ₩12,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,600 |
| ₩12,700 |
| +0.32% |
| 1.5만 |
| 2026.09.23 | ₩12,770 | ₩12,770 | ₩12,560 | ₩12,720 | -0.39% | 4.5천 |
|---|
| 2026.09.22 | ₩12,670 | ₩12,790 | ₩12,000 | ₩12,600 | -0.55% | 1.3만 |
|---|
| 2026.09.21 | ₩12,560 | ₩12,670 | ₩12,500 | ₩12,650 | +0.72% | 4.6천 |
|---|
| 2026.09.18 | ₩12,740 | ₩12,740 | ₩12,560 | ₩12,570 | -1.33% | 8.8천 |
|---|
| 2026.09.17 | ₩12,650 | ₩12,700 | ₩12,600 | ₩12,610 | -0.32% | 7.1천 |
|---|
| 2026.09.16 | ₩12,800 | ₩12,800 | ₩12,650 | ₩12,720 | -0.63% | 4.7천 |
|---|
| 2026.09.15 | ₩12,820 | ₩12,880 | ₩12,700 | ₩12,800 | -0.16% | 5.5천 |
|---|
| 2026.09.14 | ₩12,810 | ₩12,830 | ₩12,750 | ₩12,820 | +0.08% | 2.1천 |
|---|
| 2026.09.11 | ₩12,990 | ₩12,990 | ₩12,700 | ₩12,810 | -1.39% | 3.3천 |
|---|
| 2026.09.10 | ₩12,950 | ₩12,950 | ₩12,810 | ₩12,910 | -0.31% | 3.9천 |
|---|
| 2026.09.09 | ₩12,950 | ₩12,950 | ₩12,800 | ₩12,910 | -0.31% | 4천 |
|---|
| 2026.09.08 | ₩13,000 | ₩13,000 | ₩12,830 | ₩12,900 | -0.77% | 5.8천 |
|---|
| 2026.09.07 | ₩12,860 | ₩13,090 | ₩12,850 | ₩12,910 | +0.39% | 4.5천 |
|---|
| 2026.09.04 | ₩13,000 | ₩13,000 | ₩12,820 | ₩12,850 | -1.15% | 1.3만 |
|---|
| 2026.09.03 | ₩13,090 | ₩13,090 | ₩12,910 | ₩12,970 | -0.92% | 1.5만 |
|---|
| 2026.09.02 | ₩13,190 | ₩13,230 | ₩13,060 | ₩13,070 | -0.91% | 2.3천 |
|---|
| 2026.09.01 | ₩13,130 | ₩13,230 | ₩13,090 | ₩13,230 | +0.76% | 4.7천 |
|---|
| 2026.08.31 | ₩13,240 | ₩13,240 | ₩13,020 | ₩13,130 | -0.83% | 2.8천 |
|---|
| 2026.08.28 | ₩13,020 | ₩13,270 | ₩12,970 | ₩13,240 | +1.69% | 7.1천 |
|---|
| 2026.08.27 | ₩13,190 | ₩13,190 | ₩12,970 | ₩12,990 | -1.52% | 4.2천 |
|---|
| 2026.08.26 | ₩13,120 | ₩13,130 | ₩13,010 | ₩13,080 | -0.30% | 5.3천 |
|---|
| 2026.08.25 | ₩12,920 | ₩13,130 | ₩12,900 | ₩13,110 | +1.47% | 6.9천 |
|---|
| 2026.08.24 | ₩13,090 | ₩13,160 | ₩12,980 | ₩13,050 | -0.31% | 7.1천 |
|---|
| 2026.08.21 | ₩13,110 | ₩13,190 | ₩12,950 | ₩13,090 | -0.15% | 9.4천 |
|---|
| 2026.08.20 | ₩13,190 | ₩13,260 | ₩13,100 | ₩13,150 | -0.30% | 1.3만 |
|---|
| 2026.08.19 | ₩13,290 | ₩13,370 | ₩13,070 | ₩13,190 | -0.75% | 2.4만 |
|---|
| 2026.08.18 | ₩13,790 | ₩13,790 | ₩13,170 | ₩13,280 | -3.70% | 2.9만 |
|---|
| 2026.08.14 | ₩13,680 | ₩13,720 | ₩13,560 | ₩13,640 | -0.29% | 1.1만 |
|---|
| 2026.08.13 | ₩13,750 | ₩13,790 | ₩13,600 | ₩13,680 | -0.51% | 1.5만 |
|---|
| 2026.08.12 | ₩13,990 | ₩13,990 | ₩13,700 | ₩13,740 | -1.79% | 1.6만 |
|---|
| 2026.08.11 | ₩13,820 | ₩13,990 | ₩13,750 | ₩13,890 | +0.51% | 2.1만 |
|---|
| 2026.08.10 | ₩13,810 | ₩13,900 | ₩13,680 | ₩13,800 | -0.07% | 1.7만 |
|---|
| 2026.08.07 | ₩13,890 | ₩13,890 | ₩13,660 | ₩13,810 | -0.58% | 1.3만 |
|---|
| 2026.08.06 | ₩14,030 | ₩14,030 | ₩13,500 | ₩13,800 | -1.64% | 2.1만 |
|---|
| 2026.08.05 | ₩13,960 | ₩14,080 | ₩13,870 | ₩13,910 | -0.36% | 8.9천 |
|---|
| 2026.08.04 | ₩13,940 | ₩14,040 | ₩13,820 | ₩13,950 | +0.07% | 5.6천 |
|---|
| 2026.08.03 | ₩13,910 | ₩14,230 | ₩13,760 | ₩13,760 | -1.08% | 1.5만 |
|---|
| 2026.07.31 | ₩14,020 | ₩14,190 | ₩13,680 | ₩13,940 | -0.57% | 1.1만 |
|---|
| 2026.07.30 | ₩13,740 | ₩13,880 | ₩13,590 | ₩13,880 | +1.02% | 6천 |
|---|
| 2026.07.29 | ₩14,150 | ₩14,150 | ₩13,440 | ₩13,720 | -3.04% | 3.3만 |
|---|
| 2026.07.28 | ₩14,190 | ₩14,330 | ₩13,620 | ₩13,820 | -2.61% | 2만 |
|---|
| 2026.07.27 | ₩14,000 | ₩14,330 | ₩14,000 | ₩14,190 | +1.36% | 1.1만 |
|---|
| 2026.07.24 | ₩13,760 | ₩14,000 | ₩13,650 | ₩13,920 | +1.16% | 1.2만 |
|---|
| 2026.07.23 | ₩13,350 | ₩13,770 | ₩13,350 | ₩13,760 | +3.07% | 6.2천 |
|---|
| 2026.07.22 | ₩13,540 | ₩13,620 | ₩13,330 | ₩13,380 | -1.18% | 8.5천 |
|---|
| 2026.07.21 | ₩13,070 | ₩13,580 | ₩13,070 | ₩13,540 | +3.60% | 2만 |
|---|
| 2026.07.20 | ₩13,910 | ₩13,980 | ₩13,230 | ₩13,390 | -3.74% | 2.2만 |
|---|
| 2026.07.16 | ₩14,090 | ₩14,100 | ₩13,730 | ₩14,010 | -0.57% | 1.4만 |
|---|
| 2026.07.15 | ₩14,200 | ₩14,200 | ₩13,710 | ₩13,910 | -2.04% | 2.2만 |
|---|
| 2026.07.14 | ₩14,510 | ₩14,580 | ₩13,550 | ₩14,010 | -3.45% | 9.7만 |
|---|
| 2026.07.13 | ₩15,310 | ₩16,030 | ₩15,080 | ₩15,200 | -0.72% | 5.8만 |
|---|
| 2026.07.10 | ₩15,250 | ₩15,590 | ₩15,250 | ₩15,540 | +1.90% | 2.9만 |
|---|
| 2026.07.09 | ₩16,100 | ₩16,100 | ₩15,050 | ₩15,240 | -5.34% | 3.8만 |
|---|
| 2026.07.08 | ₩16,180 | ₩16,260 | ₩15,870 | ₩16,100 | -0.49% | 2.8만 |
|---|
| 2026.07.07 | ₩16,010 | ₩16,380 | ₩15,710 | ₩16,270 | +1.62% | 3.9만 |
|---|
| 2026.07.06 | ₩15,960 | ₩16,430 | ₩15,600 | ₩15,990 | +0.19% | 4.3만 |
|---|
| 2026.07.03 | ₩15,460 | ₩15,960 | ₩15,360 | ₩15,960 | +3.23% | 2.9만 |
|---|
| 2026.07.02 | ₩15,900 | ₩16,000 | ₩15,410 | ₩15,560 | -2.14% | 3.4만 |
|---|
| 2026.07.01 | ₩15,660 | ₩16,010 | ₩15,300 | ₩15,920 | +1.66% | 4.1만 |
|---|
| 2026.06.30 | ₩15,960 | ₩16,600 | ₩15,660 | ₩15,660 | -1.88% | 4만 |
|---|
| 2026.06.29 | ₩15,740 | ₩16,190 | ₩15,510 | ₩15,960 | +1.40% | 4.7만 |
|---|
| 2026.06.26 | ₩15,740 | ₩15,810 | ₩15,210 | ₩15,510 | -1.46% | 3.4만 |
|---|
| 2026.06.25 | ₩15,070 | ₩15,970 | ₩15,070 | ₩15,730 | +4.38% | 9.2만 |
|---|
| 2026.06.24 | ₩14,500 | ₩15,200 | ₩14,330 | ₩15,070 | +3.93% | 3.3만 |
|---|
| 2026.06.23 | ₩14,590 | ₩14,850 | ₩14,280 | ₩14,560 | -0.21% | 2.8만 |
|---|
| 2026.06.22 | ₩14,540 | ₩14,890 | ₩14,450 | ₩14,590 | +0.34% | 1만 |
|---|
| 2026.06.19 | ₩14,880 | ₩14,900 | ₩14,390 | ₩14,540 | -2.28% | 2.3만 |
|---|
| 2026.06.18 | ₩15,240 | ₩15,240 | ₩14,690 | ₩14,880 | -2.36% | 1.9만 |
|---|
| 2026.06.17 | ₩14,830 | ₩15,360 | ₩14,680 | ₩15,220 | +2.63% | 3.3만 |
|---|
| 2026.06.16 | ₩14,840 | ₩15,250 | ₩14,610 | ₩14,870 | +0.20% | 2.2만 |
|---|
| 2026.06.15 | ₩14,580 | ₩14,870 | ₩14,420 | ₩14,840 | +1.78% | 1.8만 |
|---|
| 2026.06.12 | ₩14,570 | ₩14,570 | ₩14,230 | ₩14,490 | -0.55% | 8.8천 |
|---|
| 2026.06.11 | ₩13,960 | ₩14,210 | ₩13,750 | ₩14,210 | +1.79% | 8.9천 |
|---|
| 2026.06.10 | ₩14,200 | ₩14,200 | ₩13,840 | ₩14,070 | -0.92% | 1.3만 |
|---|
| 2026.06.09 | ₩13,600 | ₩14,200 | ₩13,600 | ₩14,110 | +3.75% | 7.3천 |
|---|
| 2026.06.08 | ₩13,930 | ₩13,930 | ₩13,500 | ₩13,710 | -1.58% | 1.1만 |
|---|
| 2026.06.05 | ₩14,310 | ₩14,670 | ₩13,750 | ₩13,930 | -2.66% | 9.2천 |
|---|
| 2026.06.04 | ₩14,150 | ₩14,230 | ₩13,880 | ₩14,170 | +0.14% | 8.8천 |
|---|
| 2026.06.02 | ₩14,010 | ₩14,330 | ₩13,880 | ₩14,100 | +0.64% | 1.3만 |
|---|
| 2026.06.01 | ₩15,000 | ₩15,000 | ₩13,600 | ₩14,240 | -5.07% | 2.5만 |
|---|
| 2026.05.29 | ₩14,720 | ₩14,900 | ₩14,460 | ₩14,490 | -1.56% | 2만 |
|---|
| 2026.05.28 | ₩14,600 | ₩14,930 | ₩14,430 | ₩14,720 | +0.82% | 1.8만 |
|---|
| 2026.05.27 | ₩14,710 | ₩15,040 | ₩14,580 | ₩14,600 | -0.75% | 2.8만 |
|---|
| 2026.05.26 | ₩14,550 | ₩14,740 | ₩14,460 | ₩14,710 | +1.10% | 1.6만 |
|---|
| 2026.05.22 | ₩14,350 | ₩14,470 | ₩14,200 | ₩14,460 | +0.77% | 7.3천 |
|---|
| 2026.05.21 | ₩14,160 | ₩14,470 | ₩14,160 | ₩14,210 | +0.35% | 7.2천 |
|---|
| 2026.05.20 | ₩14,340 | ₩14,480 | ₩14,050 | ₩14,150 | -1.32% | 1.2만 |
|---|
| 2026.05.19 | ₩14,680 | ₩14,680 | ₩14,130 | ₩14,340 | -2.32% | 1만 |
|---|
| 2026.05.18 | ₩15,080 | ₩15,100 | ₩14,420 | ₩14,510 | -3.78% | 2.6만 |
|---|
| 2026.05.15 | ₩14,670 | ₩14,960 | ₩14,530 | ₩14,870 | +1.36% | 2.7만 |
|---|
| 2026.05.14 | ₩14,410 | ₩14,720 | ₩14,410 | ₩14,670 | +1.80% | 1.1만 |
|---|
| 2026.05.13 | ₩14,210 | ₩14,680 | ₩14,210 | ₩14,410 | +1.41% | 1.2만 |
|---|
| 2026.05.12 | ₩14,400 | ₩14,450 | ₩14,080 | ₩14,210 | -1.32% | 1.7만 |
|---|
| 2026.05.11 | ₩14,580 | ₩14,630 | ₩14,340 | ₩14,400 | -1.23% | 1.4만 |
|---|
| 2026.05.08 | ₩14,410 | ₩14,590 | ₩14,400 | ₩14,580 | +1.18% | 9.8천 |
|---|
| 2026.05.07 | ₩14,560 | ₩14,690 | ₩14,410 | ₩14,440 | -0.82% | 7.8천 |
|---|
| 2026.05.06 | ₩14,730 | ₩14,790 | ₩14,470 | ₩14,560 | -1.15% | 1.6만 |
|---|
| 2026.05.04 | ₩14,650 | ₩14,850 | ₩14,600 | ₩14,730 | +0.55% | 9.4천 |
|---|
| 2026.04.30 | ₩14,800 | ₩14,800 | ₩14,620 | ₩14,650 | -1.01% | 6.6천 |
|---|
| 2026.04.29 | ₩14,800 | ₩14,800 | ₩14,630 | ₩14,800 | 0.00% | 9.9천 |
|---|
| 2026.04.28 | ₩14,530 | ₩14,830 | ₩14,530 | ₩14,690 | +1.10% | 1.8만 |
|---|
| 2026.04.27 | ₩14,690 | ₩14,690 | ₩14,430 | ₩14,600 | -0.61% | 5.9천 |
|---|
| 2026.04.24 | ₩14,620 | ₩14,620 | ₩14,320 | ₩14,420 | -1.37% | 8.7천 |
|---|
| 2026.04.23 | ₩14,690 | ₩14,690 | ₩14,380 | ₩14,420 | -1.84% | 1만 |
|---|
| 2026.04.22 | ₩14,430 | ₩14,700 | ₩14,270 | ₩14,590 | +1.11% | 8.2천 |
|---|
| 2026.04.21 | ₩14,600 | ₩14,720 | ₩14,450 | ₩14,600 | 0.00% | 9.8천 |
|---|
| 2026.04.20 | ₩14,780 | ₩14,780 | ₩14,600 | ₩14,600 | -1.22% | 7.4천 |
|---|
| 2026.04.17 | ₩14,670 | ₩14,720 | ₩14,510 | ₩14,670 | 0.00% | 9.9천 |
|---|
| 2026.04.16 | ₩14,610 | ₩14,710 | ₩14,600 | ₩14,670 | +0.41% | 1.1만 |
|---|
| 2026.04.15 | ₩14,600 | ₩14,650 | ₩14,570 | ₩14,610 | +0.07% | 1.2만 |
|---|
| 2026.04.14 | ₩14,440 | ₩14,630 | ₩14,440 | ₩14,600 | +1.11% | 2만 |
|---|
| 2026.04.13 | ₩14,530 | ₩14,530 | ₩14,390 | ₩14,420 | -0.76% | 7.5천 |
|---|
| 2026.04.10 | ₩14,500 | ₩14,500 | ₩14,300 | ₩14,440 | -0.41% | 1.2만 |
|---|
| 2026.04.09 | ₩14,310 | ₩14,470 | ₩14,210 | ₩14,440 | +0.91% | 1.2만 |
|---|
| 2026.04.08 | ₩14,100 | ₩14,320 | ₩14,100 | ₩14,210 | +0.78% | 1만 |
|---|
| 2026.04.07 | ₩14,220 | ₩14,380 | ₩14,090 | ₩14,090 | -0.91% | 1.2만 |
|---|
| 2026.04.06 | ₩14,070 | ₩14,290 | ₩14,030 | ₩14,220 | +1.07% | 1.6만 |
|---|
| 2026.04.03 | ₩13,960 | ₩14,070 | ₩13,860 | ₩13,950 | -0.07% | 5.2천 |
|---|
| 2026.04.02 | ₩14,060 | ₩14,200 | ₩13,880 | ₩13,960 | -0.71% | 1.8만 |
|---|
| 2026.04.01 | ₩13,900 | ₩14,060 | ₩13,620 | ₩14,050 | +1.08% | 1.5만 |
|---|
| 2026.03.31 | ₩13,630 | ₩13,890 | ₩13,550 | ₩13,640 | +0.07% | 3.9천 |
|---|
| 2026.03.30 | ₩13,890 | ₩13,890 | ₩13,560 | ₩13,590 | -2.16% | 1.5만 |
|---|
| 2026.03.27 | ₩13,810 | ₩13,970 | ₩13,760 | ₩13,900 | +0.65% | 6.7천 |
|---|
| 2026.03.26 | ₩14,020 | ₩14,020 | ₩13,810 | ₩13,910 | -0.78% | 6.2천 |
|---|
| 2026.03.25 | ₩13,960 | ₩13,960 | ₩13,690 | ₩13,800 | -1.15% | 3.2천 |
|---|
| 2026.03.24 | ₩13,970 | ₩13,970 | ₩13,500 | ₩13,770 | -1.43% | 3.8천 |
|---|
| 2026.03.23 | ₩13,930 | ₩13,990 | ₩13,540 | ₩13,590 | -2.44% | 9.7천 |
|---|
| 2026.03.20 | ₩13,980 | ₩14,040 | ₩13,780 | ₩13,900 | -0.57% | 6.4천 |
|---|
| 2026.03.19 | ₩13,900 | ₩14,000 | ₩13,800 | ₩13,940 | +0.29% | 4.6천 |
|---|
| 2026.03.18 | ₩14,010 | ₩14,090 | ₩13,860 | ₩14,000 | -0.07% | 4천 |
|---|
| 2026.03.17 | ₩13,890 | ₩14,090 | ₩13,720 | ₩14,010 | +0.86% | 7.2천 |
|---|
| 2026.03.16 | ₩13,830 | ₩14,050 | ₩13,590 | ₩13,890 | +0.43% | 2.6천 |
|---|
| 2026.03.13 | ₩13,740 | ₩13,880 | ₩13,530 | ₩13,880 | +1.02% | 8.7천 |
|---|
| 2026.03.12 | ₩13,720 | ₩14,000 | ₩13,530 | ₩13,750 | +0.22% | 9.9천 |
|---|
| 2026.03.11 | ₩13,900 | ₩13,900 | ₩13,680 | ₩13,720 | -1.29% | 5.5천 |
|---|
| 2026.03.10 | ₩13,530 | ₩14,000 | ₩13,520 | ₩13,600 | +0.52% | 4.3천 |
|---|
| 2026.03.09 | ₩13,770 | ₩13,910 | ₩13,420 | ₩13,530 | -1.74% | 1.2만 |
|---|
| 2026.03.06 | ₩13,560 | ₩13,910 | ₩13,460 | ₩13,910 | +2.58% | 8.9천 |
|---|
| 2026.03.05 | ₩13,750 | ₩13,750 | ₩13,300 | ₩13,560 | -1.38% | 1.1만 |
|---|
| 2026.03.04 | ₩13,900 | ₩14,050 | ₩13,080 | ₩13,100 | -5.76% | 3.4만 |
|---|
| 2026.03.03 | ₩14,220 | ₩14,220 | ₩14,000 | ₩14,050 | -1.20% | 1.8만 |
|---|
| 2026.02.27 | ₩14,230 | ₩14,260 | ₩14,000 | ₩14,220 | -0.07% | 9.4천 |
|---|
| 2026.02.26 | ₩14,470 | ₩14,640 | ₩14,230 | ₩14,260 | -1.45% | 1.3만 |
|---|
| 2026.02.25 | ₩14,600 | ₩14,640 | ₩14,360 | ₩14,470 | -0.89% | 1.6만 |
|---|
| 2026.02.24 | ₩14,400 | ₩14,730 | ₩14,260 | ₩14,580 | +1.25% | 2.8만 |
|---|
| 2026.02.23 | ₩14,130 | ₩14,630 | ₩14,130 | ₩14,370 | +1.70% | 4.3만 |
|---|
| 2026.02.20 | ₩14,020 | ₩14,290 | ₩14,010 | ₩14,100 | +0.57% | 9천 |
|---|
| 2026.02.19 | ₩13,860 | ₩14,200 | ₩13,850 | ₩14,000 | +1.01% | 1.4만 |
|---|
| 2026.02.13 | ₩14,080 | ₩14,090 | ₩13,250 | ₩13,860 | -1.56% | 6.9천 |
|---|
| 2026.02.12 | ₩14,080 | ₩14,100 | ₩13,900 | ₩14,090 | +0.07% | 6.7천 |
|---|
| 2026.02.11 | ₩13,790 | ₩14,240 | ₩13,790 | ₩14,080 | +2.10% | 9.9천 |
|---|
| 2026.02.10 | ₩13,590 | ₩13,810 | ₩13,550 | ₩13,780 | +1.40% | 8.6천 |
|---|
| 2026.02.09 | ₩13,810 | ₩13,920 | ₩13,480 | ₩13,490 | -2.32% | 2만 |
|---|
| 2026.02.06 | ₩13,910 | ₩13,910 | ₩13,600 | ₩13,860 | -0.36% | 1.3만 |
|---|
| 2026.02.05 | ₩14,000 | ₩14,000 | ₩13,810 | ₩13,910 | -0.64% | 5.1천 |
|---|
| 2026.02.04 | ₩13,810 | ₩14,060 | ₩13,790 | ₩13,900 | +0.65% | 6.2천 |
|---|
| 2026.02.03 | ₩14,020 | ₩14,290 | ₩13,760 | ₩13,810 | -1.50% | 8.9천 |
|---|
| 2026.02.02 | ₩14,020 | ₩14,140 | ₩13,750 | ₩13,770 | -1.78% | 7.6천 |
|---|
| 2026.01.30 | ₩14,300 | ₩14,300 | ₩14,000 | ₩14,020 | -1.96% | 5.2천 |
|---|
| 2026.01.29 | ₩14,210 | ₩14,280 | ₩14,000 | ₩14,150 | -0.42% | 8.8천 |
|---|
| 2026.01.28 | ₩14,050 | ₩14,290 | ₩14,050 | ₩14,210 | +1.14% | 1.2만 |
|---|
| 2026.01.27 | ₩14,050 | ₩14,240 | ₩13,880 | ₩14,050 | 0.00% | 8.2천 |
|---|
| 2026.01.26 | ₩13,790 | ₩14,280 | ₩13,670 | ₩13,980 | +1.38% | 1.7만 |
|---|
| 2026.01.23 | ₩13,600 | ₩13,790 | ₩13,600 | ₩13,660 | +0.44% | 6.9천 |
|---|
| 2026.01.22 | ₩13,620 | ₩13,770 | ₩13,550 | ₩13,600 | -0.15% | 1.3만 |
|---|
| 2026.01.21 | ₩13,700 | ₩13,730 | ₩13,550 | ₩13,610 | -0.66% | 8.7천 |
|---|
| 2026.01.20 | ₩13,670 | ₩13,760 | ₩13,570 | ₩13,760 | +0.66% | 5.1천 |
|---|
| 2026.01.19 | ₩13,600 | ₩13,670 | ₩13,490 | ₩13,670 | +0.51% | 6.2천 |
|---|
| 2026.01.16 | ₩13,640 | ₩13,680 | ₩13,540 | ₩13,660 | +0.15% | 4.1천 |
|---|
| 2026.01.15 | ₩13,470 | ₩13,660 | ₩13,440 | ₩13,660 | +1.41% | 7.8천 |
|---|
| 2026.01.14 | ₩13,630 | ₩13,630 | ₩13,440 | ₩13,470 | -1.17% | 9.5천 |
|---|
| 2026.01.13 | ₩13,670 | ₩13,700 | ₩13,520 | ₩13,580 | -0.66% | 7.7천 |
|---|
| 2026.01.12 | ₩13,710 | ₩13,850 | ₩13,570 | ₩13,660 | -0.36% | 1.2만 |
|---|
| 2026.01.09 | ₩13,720 | ₩13,800 | ₩13,650 | ₩13,710 | -0.07% | 5.5천 |
|---|
| 2026.01.08 | ₩13,680 | ₩14,000 | ₩13,640 | ₩13,710 | +0.22% | 7.5천 |
|---|
| 2026.01.07 | ₩14,100 | ₩14,100 | ₩13,770 | ₩13,800 | -2.13% | 9.5천 |
|---|
| 2026.01.06 | ₩14,170 | ₩14,170 | ₩13,800 | ₩13,890 | -1.98% | 1.2만 |
|---|
| 2026.01.05 | ₩14,070 | ₩14,170 | ₩13,970 | ₩14,020 | -0.36% | 5.8천 |
|---|
| 2026.01.02 | ₩14,240 | ₩14,240 | ₩13,980 | ₩14,070 | -1.19% | 8.1천 |
|---|
| 2025.12.30 | ₩14,520 | ₩14,520 | ₩14,100 | ₩14,100 | -2.89% | 6.5천 |
|---|
| 2025.12.29 | ₩14,250 | ₩14,590 | ₩14,220 | ₩14,540 | +2.04% | 4천 |
|---|
| 2025.12.26 | ₩14,600 | ₩14,600 | ₩14,410 | ₩14,540 | -0.41% | 7.5천 |
|---|
| 2025.12.24 | ₩14,400 | ₩14,590 | ₩14,400 | ₩14,490 | +0.63% | 1.7천 |
|---|
| 2025.12.23 | ₩14,600 | ₩14,600 | ₩14,350 | ₩14,400 | -1.37% | 4.4천 |
|---|
| 2025.12.22 | ₩14,460 | ₩14,700 | ₩14,200 | ₩14,500 | +0.28% | 8.3천 |
|---|
| 2025.12.19 | ₩14,370 | ₩14,570 | ₩14,310 | ₩14,560 | +1.32% | 4천 |
|---|
| 2025.12.18 | ₩14,320 | ₩14,600 | ₩14,310 | ₩14,360 | +0.28% | 2.8천 |
|---|
| 2025.12.17 | ₩14,700 | ₩14,700 | ₩14,470 | ₩14,500 | -1.36% | 5.6천 |
|---|
| 2025.12.16 | ₩14,550 | ₩14,690 | ₩14,510 | ₩14,650 | +0.69% | 8.7천 |
|---|
| 2025.12.15 | ₩14,470 | ₩14,700 | ₩14,390 | ₩14,550 | +0.55% | 6.3천 |
|---|
| 2025.12.12 | ₩14,330 | ₩14,490 | ₩14,310 | ₩14,470 | +0.98% | 4.1천 |
|---|
| 2025.12.11 | ₩14,380 | ₩14,470 | ₩14,270 | ₩14,350 | -0.21% | 4.6천 |
|---|
| 2025.12.10 | ₩14,450 | ₩14,470 | ₩14,310 | ₩14,330 | -0.83% | 4.5천 |
|---|
| 2025.12.09 | ₩14,340 | ₩14,460 | ₩14,300 | ₩14,450 | +0.77% | 3.9천 |
|---|
| 2025.12.08 | ₩14,640 | ₩14,640 | ₩14,305 | ₩14,360 | -1.91% | 5.5천 |
|---|
| 2025.12.05 | ₩14,450 | ₩14,480 | ₩14,250 | ₩14,400 | -0.35% | 4.3천 |
|---|
| 2025.12.04 | ₩14,480 | ₩14,480 | ₩14,200 | ₩14,240 | -1.66% | 6.4천 |
|---|
| 2025.12.03 | ₩14,240 | ₩14,470 | ₩13,990 | ₩14,430 | +1.33% | 8.5천 |
|---|
| 2025.12.02 | ₩14,060 | ₩14,300 | ₩13,900 | ₩14,140 | +0.57% | 4.9천 |
|---|
| 2025.12.01 | ₩14,000 | ₩14,180 | ₩13,910 | ₩14,080 | +0.57% | 4.8천 |
|---|
| 2025.11.28 | ₩14,090 | ₩14,090 | ₩13,950 | ₩14,030 | -0.43% | 4.2천 |
|---|
| 2025.11.27 | ₩14,010 | ₩14,090 | ₩13,890 | ₩14,000 | -0.07% | 3.4천 |
|---|
| 2025.11.26 | ₩13,740 | ₩14,010 | ₩13,730 | ₩14,010 | +1.97% | 8.3천 |
|---|
| 2025.11.25 | ₩13,830 | ₩13,980 | ₩13,620 | ₩13,800 | -0.22% | 6.8천 |
|---|
| 2025.11.24 | ₩13,770 | ₩14,000 | ₩13,740 | ₩13,830 | +0.44% | 2.7천 |
|---|
| 2025.11.21 | ₩14,010 | ₩14,010 | ₩13,680 | ₩13,770 | -1.71% | 1.2만 |
|---|
| 2025.11.20 | ₩14,080 | ₩14,200 | ₩14,030 | ₩14,100 | +0.14% | 3.7천 |
|---|
| 2025.11.19 | ₩14,080 | ₩14,140 | ₩13,810 | ₩14,080 | 0.00% | 5.7천 |
|---|
| 2025.11.18 | ₩14,500 | ₩14,500 | ₩13,990 | ₩14,090 | -2.83% | 9.4천 |
|---|
| 2025.11.17 | ₩14,000 | ₩14,300 | ₩14,000 | ₩14,300 | +2.14% | 4.4천 |
|---|
| 2025.11.14 | ₩14,590 | ₩14,640 | ₩14,270 | ₩14,290 | -2.06% | 6천 |
|---|
| 2025.11.13 | ₩14,560 | ₩14,640 | ₩13,640 | ₩14,460 | -0.69% | 9.8천 |
|---|
| 2025.11.12 | ₩14,300 | ₩14,630 | ₩14,240 | ₩14,550 | +1.75% | 5.5천 |
|---|
| 2025.11.11 | ₩14,690 | ₩14,690 | ₩14,290 | ₩14,310 | -2.59% | 4.8천 |
|---|
| 2025.11.10 | ₩14,200 | ₩14,850 | ₩14,180 | ₩14,500 | +2.11% | 5.5천 |
|---|
| 2025.11.07 | ₩14,110 | ₩14,270 | ₩13,930 | ₩14,200 | +0.64% | 1.8만 |
|---|
| 2025.11.06 | ₩14,150 | ₩14,330 | ₩14,110 | ₩14,200 | +0.35% | 4.3천 |
|---|
| 2025.11.05 | ₩14,420 | ₩14,420 | ₩13,970 | ₩14,150 | -1.87% | 1.4만 |
|---|
| 2025.11.04 | ₩14,460 | ₩14,620 | ₩14,320 | ₩14,420 | -0.28% | 6.4천 |
|---|
| 2025.11.03 | ₩14,470 | ₩14,590 | ₩14,330 | ₩14,460 | -0.07% | 1.3만 |
|---|
| 2025.10.31 | ₩14,370 | ₩14,640 | ₩14,350 | ₩14,490 | +0.84% | 6.5천 |
|---|
| 2025.10.30 | ₩14,900 | ₩14,900 | ₩14,330 | ₩14,370 | -3.56% | 1.2만 |
|---|
| 2025.10.29 | ₩14,670 | ₩14,880 | ₩14,510 | ₩14,550 | -0.82% | 1.3만 |
|---|
| 2025.10.28 | ₩14,820 | ₩14,890 | ₩14,660 | ₩14,730 | -0.61% | 9.4천 |
|---|
| 2025.10.27 | ₩14,740 | ₩15,000 | ₩14,710 | ₩14,820 | +0.54% | 1.7만 |
|---|
| 2025.10.24 | ₩14,740 | ₩14,840 | ₩14,480 | ₩14,740 | 0.00% | 2.6만 |
|---|
| 2025.10.23 | ₩14,900 | ₩14,900 | ₩14,550 | ₩14,740 | -1.07% | 1.6만 |
|---|
| 2025.10.22 | ₩14,940 | ₩14,990 | ₩14,520 | ₩14,760 | -1.20% | 2만 |
|---|
| 2025.10.21 | ₩15,050 | ₩15,200 | ₩14,880 | ₩14,890 | -1.06% | 2.2만 |
|---|
| 2025.10.20 | ₩15,090 | ₩15,150 | ₩14,840 | ₩15,150 | +0.40% | 1.3만 |
|---|
| 2025.10.17 | ₩15,250 | ₩15,390 | ₩14,830 | ₩15,090 | -1.05% | 2.7만 |
|---|
| 2025.10.16 | ₩15,000 | ₩15,270 | ₩14,850 | ₩15,250 | +1.67% | 2.1만 |
|---|
| 2025.10.15 | ₩14,770 | ₩15,050 | ₩14,770 | ₩15,000 | +1.56% | 1만 |
|---|
| 2025.10.14 | ₩15,000 | ₩15,100 | ₩14,630 | ₩14,760 | -1.60% | 3.2만 |
|---|
| 2025.10.13 | ₩14,670 | ₩15,340 | ₩14,610 | ₩15,150 | +3.27% | 5.1만 |
|---|
| 2025.10.10 | ₩14,880 | ₩14,900 | ₩14,500 | ₩14,770 | -0.74% | 3.2만 |
|---|