시장 데이터를 불러오는 중
전체 종목
알고마 스틸 그룹 과거 주가
Algoma Steel Group Inc. - Common Shares · ASTL · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Algoma Steel Group Inc. - Common Shares · ASTL · NASDAQ
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,659 | ₩5,840 | ₩5,551 | ₩5,766 | +1.90% | 40.8만 |
| 2026.10.08 | ₩5,672 | ₩5,672 | ₩5,518 | ₩5,605 | -1.18% | 32.9만 |
| 2026.10.07 | ₩5,712 | ₩5,793 | ₩5,612 | ₩5,672 | -0.70% | 36.2만 |
| 2026.10.06 | ₩6,007 | ₩6,061 | ₩5,806 | ₩5,833 | -2.90% | 33.4만 |
| 2026.10.05 | ₩5,833 | ₩6,148 | ₩5,752 | ₩5,967 | +2.30% | 83.4만 |
| 2026.10.02 | ₩5,417 | ₩5,846 | ₩5,270 | ₩5,820 | +7.43% | 136.2만 |
| 2026.10.01 | ₩5,565 | ₩5,585 | ₩5,431 | ₩5,511 | -0.96% | 44만 |
| 2026.09.30 | ₩5,645 | ₩5,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,592 |
| -0.95% |
| 100.8만 |
| 2026.09.29 | ₩5,860 | ₩5,994 | ₩5,531 | ₩5,632 | -3.89% | 155.2만 |
|---|
| 2026.09.28 | ₩5,645 | ₩5,947 | ₩5,592 | ₩5,833 | +3.33% | 64.7만 |
|---|
| 2026.09.25 | ₩5,618 | ₩5,766 | ₩5,578 | ₩5,712 | +1.67% | 50.9만 |
|---|
| 2026.09.24 | ₩5,779 | ₩5,840 | ₩5,612 | ₩5,618 | -2.78% | 85.9만 |
|---|
| 2026.09.23 | ₩5,887 | ₩5,947 | ₩5,752 | ₩5,846 | -0.68% | 52.6만 |
|---|
| 2026.09.22 | ₩5,739 | ₩5,954 | ₩5,699 | ₩5,940 | +3.50% | 58.4만 |
|---|
| 2026.09.21 | ₩5,739 | ₩5,806 | ₩5,638 | ₩5,726 | -0.23% | 51만 |
|---|
| 2026.09.18 | ₩5,913 | ₩5,967 | ₩5,618 | ₩5,699 | -3.63% | 84.1만 |
|---|
| 2026.09.17 | ₩5,766 | ₩5,974 | ₩5,739 | ₩5,927 | +2.79% | 67.6만 |
|---|
| 2026.09.16 | ₩5,645 | ₩5,799 | ₩5,565 | ₩5,685 | +0.71% | 86만 |
|---|
| 2026.09.15 | ₩5,632 | ₩5,726 | ₩5,592 | ₩5,632 | 0.00% | 97.3만 |
|---|
| 2026.09.14 | ₩5,672 | ₩5,739 | ₩5,538 | ₩5,685 | +0.24% | 74.5만 |
|---|
| 2026.09.11 | ₩5,806 | ₩5,865 | ₩5,592 | ₩5,712 | -1.62% | 67.4만 |
|---|
| 2026.09.10 | ₩5,766 | ₩5,766 | ₩5,551 | ₩5,766 | 0.00% | 76.4만 |
|---|
| 2026.09.09 | ₩5,887 | ₩5,967 | ₩5,833 | ₩5,833 | -0.91% | 65만 |
|---|
| 2026.09.08 | ₩6,249 | ₩6,336 | ₩5,900 | ₩5,907 | -5.47% | 61.7만 |
|---|
| 2026.09.04 | ₩5,927 | ₩6,383 | ₩5,927 | ₩6,316 | +6.56% | 134만 |
|---|
| 2026.09.03 | ₩5,967 | ₩6,061 | ₩5,766 | ₩5,967 | 0.00% | 111.8만 |
|---|
| 2026.09.02 | ₩5,551 | ₩5,933 | ₩5,504 | ₩5,880 | +5.92% | 69.8만 |
|---|
| 2026.09.01 | ₩5,618 | ₩5,618 | ₩5,431 | ₩5,538 | -1.43% | 75.2만 |
|---|
| 2026.08.31 | ₩5,551 | ₩5,692 | ₩5,531 | ₩5,638 | +1.57% | 69.2만 |
|---|
| 2026.08.28 | ₩5,900 | ₩5,900 | ₩5,571 | ₩5,605 | -5.00% | 103.9만 |
|---|
| 2026.08.27 | ₩5,578 | ₩5,793 | ₩5,571 | ₩5,752 | +3.13% | 83만 |
|---|
| 2026.08.26 | ₩5,303 | ₩5,625 | ₩5,243 | ₩5,578 | +5.18% | 96만 |
|---|
| 2026.08.25 | ₩5,377 | ₩5,478 | ₩5,256 | ₩5,350 | -0.50% | 84만 |
|---|
| 2026.08.24 | ₩5,967 | ₩5,967 | ₩5,364 | ₩5,377 | -9.89% | 182.5만 |
|---|
| 2026.08.21 | ₩6,235 | ₩6,537 | ₩6,168 | ₩6,235 | 0.00% | 210.8만 |
|---|
| 2026.08.20 | ₩6,517 | ₩6,517 | ₩5,860 | ₩6,115 | -6.17% | 263.1만 |
|---|
| 2026.08.19 | ₩5,605 | ₩6,798 | ₩5,605 | ₩6,423 | +14.59% | 540.5만 |
|---|
| 2026.08.18 | ₩5,498 | ₩5,887 | ₩5,317 | ₩5,484 | -0.24% | 243만 |
|---|
| 2026.08.17 | ₩5,685 | ₩5,726 | ₩5,404 | ₩5,578 | -1.89% | 89.1만 |
|---|
| 2026.08.14 | ₩5,994 | ₩6,007 | ₩5,685 | ₩5,739 | -4.25% | 53.3만 |
|---|
| 2026.08.13 | ₩5,967 | ₩6,081 | ₩5,920 | ₩5,980 | +0.22% | 38만 |
|---|
| 2026.08.12 | ₩5,954 | ₩6,074 | ₩5,840 | ₩5,967 | +0.23% | 77.7만 |
|---|
| 2026.08.11 | ₩5,940 | ₩6,128 | ₩5,873 | ₩5,927 | -0.23% | 100.1만 |
|---|
| 2026.08.10 | ₩5,431 | ₩6,182 | ₩5,411 | ₩5,940 | +9.38% | 179.3만 |
|---|
| 2026.08.07 | ₩5,404 | ₩5,558 | ₩5,297 | ₩5,464 | +1.12% | 79.5만 |
|---|
| 2026.08.06 | ₩5,967 | ₩5,967 | ₩5,310 | ₩5,323 | -10.79% | 89.1만 |
|---|
| 2026.08.05 | ₩5,685 | ₩5,980 | ₩5,664 | ₩5,980 | +5.19% | 162.5만 |
|---|
| 2026.08.04 | ₩5,297 | ₩5,793 | ₩5,263 | ₩5,659 | +6.84% | 156만 |
|---|
| 2026.08.03 | ₩5,189 | ₩5,370 | ₩5,149 | ₩5,256 | +1.29% | 103.8만 |
|---|
| 2026.07.31 | ₩5,109 | ₩5,283 | ₩4,935 | ₩5,162 | +1.05% | 186.2만 |
|---|
| 2026.07.30 | ₩5,431 | ₩5,887 | ₩4,874 | ₩5,142 | -5.31% | 176.2만 |
|---|
| 2026.07.29 | ₩5,900 | ₩5,967 | ₩5,605 | ₩5,726 | -2.95% | 103.9만 |
|---|
| 2026.07.28 | ₩5,820 | ₩5,987 | ₩5,766 | ₩5,887 | +1.15% | 76.3만 |
|---|
| 2026.07.27 | ₩5,846 | ₩5,900 | ₩5,665 | ₩5,887 | +0.69% | 87만 |
|---|
| 2026.07.24 | ₩5,846 | ₩6,041 | ₩5,726 | ₩5,793 | -0.92% | 131.6만 |
|---|
| 2026.07.23 | ₩5,471 | ₩5,846 | ₩5,444 | ₩5,833 | +6.62% | 222만 |
|---|
| 2026.07.22 | ₩5,162 | ₩5,498 | ₩5,122 | ₩5,457 | +5.71% | 88.8만 |
|---|
| 2026.07.21 | ₩5,015 | ₩5,203 | ₩4,975 | ₩5,162 | +2.94% | 58.1만 |
|---|
| 2026.07.20 | ₩5,136 | ₩5,168 | ₩4,921 | ₩4,975 | -3.13% | 67.3만 |
|---|
| 2026.07.17 | ₩4,908 | ₩5,169 | ₩4,821 | ₩5,136 | +4.64% | 72.2만 |
|---|
| 2026.07.16 | ₩5,055 | ₩5,055 | ₩4,854 | ₩4,961 | -1.86% | 56.9만 |
|---|
| 2026.07.15 | ₩4,921 | ₩5,116 | ₩4,854 | ₩5,095 | +3.54% | 64.6만 |
|---|
| 2026.07.14 | ₩4,975 | ₩5,042 | ₩4,881 | ₩4,908 | -1.35% | 35.9만 |
|---|
| 2026.07.13 | ₩5,002 | ₩5,002 | ₩4,800 | ₩4,841 | -3.22% | 72.4만 |
|---|
| 2026.07.10 | ₩4,800 | ₩4,906 | ₩4,700 | ₩4,854 | +1.12% | 75.4만 |
|---|
| 2026.07.09 | ₩5,122 | ₩5,122 | ₩4,753 | ₩4,814 | -6.02% | 144.2만 |
|---|
| 2026.07.08 | ₩5,028 | ₩5,082 | ₩4,955 | ₩5,028 | 0.00% | 83.2만 |
|---|
| 2026.07.07 | ₩5,002 | ₩5,082 | ₩4,941 | ₩5,042 | +0.80% | 62.2만 |
|---|
| 2026.07.06 | ₩5,055 | ₩5,203 | ₩5,015 | ₩5,055 | 0.00% | 77.8만 |
|---|
| 2026.07.02 | ₩5,189 | ₩5,457 | ₩4,955 | ₩5,055 | -2.58% | 128.2만 |
|---|
| 2026.07.01 | ₩5,404 | ₩5,484 | ₩5,122 | ₩5,136 | -4.96% | 62.8만 |
|---|
| 2026.06.30 | ₩5,417 | ₩5,565 | ₩5,310 | ₩5,431 | +0.25% | 105.6만 |
|---|
| 2026.06.29 | ₩5,645 | ₩5,645 | ₩5,364 | ₩5,377 | -4.75% | 78.1만 |
|---|
| 2026.06.26 | ₩5,592 | ₩5,665 | ₩5,504 | ₩5,605 | +0.24% | 119.4만 |
|---|
| 2026.06.25 | ₩5,364 | ₩5,685 | ₩5,357 | ₩5,605 | +4.50% | 77.3만 |
|---|
| 2026.06.24 | ₩5,538 | ₩5,551 | ₩5,236 | ₩5,350 | -3.39% | 104.4만 |
|---|
| 2026.06.23 | ₩5,726 | ₩5,726 | ₩5,531 | ₩5,578 | -2.58% | 75.9만 |
|---|
| 2026.06.22 | ₩6,108 | ₩6,108 | ₩5,672 | ₩5,752 | -5.82% | 105.1만 |
|---|
| 2026.06.18 | ₩6,436 | ₩6,463 | ₩6,047 | ₩6,061 | -5.83% | 75.8만 |
|---|
| 2026.06.17 | ₩6,557 | ₩6,705 | ₩6,356 | ₩6,376 | -2.76% | 58.8만 |
|---|
| 2026.06.16 | ₩6,584 | ₩6,651 | ₩6,416 | ₩6,584 | 0.00% | 60.1만 |
|---|
| 2026.06.15 | ₩7,006 | ₩7,068 | ₩6,597 | ₩6,611 | -5.65% | 64.1만 |
|---|
| 2026.06.12 | ₩6,369 | ₩6,718 | ₩6,316 | ₩6,718 | +5.47% | 67.6만 |
|---|
| 2026.06.11 | ₩6,182 | ₩6,316 | ₩6,081 | ₩6,316 | +2.17% | 70.6만 |
|---|
| 2026.06.10 | ₩6,235 | ₩6,329 | ₩6,115 | ₩6,115 | -1.94% | 62.8만 |
|---|
| 2026.06.09 | ₩6,691 | ₩6,798 | ₩6,128 | ₩6,275 | -6.21% | 75.6만 |
|---|
| 2026.06.08 | ₩6,892 | ₩6,892 | ₩6,604 | ₩6,624 | -3.89% | 75.9만 |
|---|
| 2026.06.05 | ₩7,241 | ₩7,254 | ₩6,624 | ₩6,651 | -8.15% | 99만 |
|---|
| 2026.06.04 | ₩7,415 | ₩7,690 | ₩7,294 | ₩7,348 | -0.90% | 78만 |
|---|
| 2026.06.03 | ₩7,509 | ₩7,650 | ₩7,382 | ₩7,415 | -1.25% | 106.9만 |
|---|
| 2026.06.02 | ₩7,777 | ₩7,871 | ₩7,388 | ₩7,522 | -3.28% | 135.4만 |
|---|
| 2026.06.01 | ₩7,536 | ₩7,911 | ₩7,455 | ₩7,777 | +3.20% | 142만 |
|---|
| 2026.05.29 | ₩7,442 | ₩7,737 | ₩7,274 | ₩7,536 | +1.26% | 216.5만 |
|---|
| 2026.05.28 | ₩7,053 | ₩7,670 | ₩6,999 | ₩7,455 | +5.70% | 227.3만 |
|---|
| 2026.05.27 | ₩6,651 | ₩7,160 | ₩6,599 | ₩7,147 | +7.46% | 276.7만 |
|---|
| 2026.05.26 | ₩6,356 | ₩6,772 | ₩6,356 | ₩6,678 | +5.06% | 108.4만 |
|---|
| 2026.05.22 | ₩6,356 | ₩6,463 | ₩6,249 | ₩6,342 | -0.21% | 76.7만 |
|---|
| 2026.05.21 | ₩6,544 | ₩6,544 | ₩6,127 | ₩6,342 | -3.07% | 105.9만 |
|---|
| 2026.05.20 | ₩7,026 | ₩7,093 | ₩6,611 | ₩6,611 | -5.92% | 114.9만 |
|---|
| 2026.05.19 | ₩6,946 | ₩7,087 | ₩6,761 | ₩6,946 | 0.00% | 167.2만 |
|---|
| 2026.05.18 | ₩6,973 | ₩7,214 | ₩6,718 | ₩6,999 | +0.38% | 94.6만 |
|---|
| 2026.05.15 | ₩6,705 | ₩7,174 | ₩6,705 | ₩6,986 | +4.20% | 253.4만 |
|---|
| 2026.05.14 | ₩6,718 | ₩6,986 | ₩6,564 | ₩6,906 | +2.79% | 211.4만 |
|---|
| 2026.05.13 | ₩6,262 | ₩7,294 | ₩6,235 | ₩6,705 | +7.07% | 310.5만 |
|---|
| 2026.05.12 | ₩6,852 | ₩6,892 | ₩6,523 | ₩6,691 | -2.35% | 129.1만 |
|---|
| 2026.05.11 | ₩6,906 | ₩6,959 | ₩6,758 | ₩6,892 | -0.19% | 88.4만 |
|---|
| 2026.05.08 | ₩7,053 | ₩7,093 | ₩6,825 | ₩6,892 | -2.28% | 78.2만 |
|---|
| 2026.05.07 | ₩6,839 | ₩7,087 | ₩6,691 | ₩6,986 | +2.16% | 215만 |
|---|
| 2026.05.06 | ₩6,678 | ₩6,973 | ₩6,636 | ₩6,825 | +2.21% | 206.7만 |
|---|
| 2026.05.05 | ₩6,383 | ₩6,624 | ₩6,316 | ₩6,517 | +2.10% | 70.9만 |
|---|
| 2026.05.04 | ₩6,477 | ₩6,564 | ₩6,242 | ₩6,329 | -2.28% | 79.8만 |
|---|
| 2026.05.01 | ₩6,302 | ₩6,537 | ₩6,275 | ₩6,463 | +2.55% | 66.1만 |
|---|
| 2026.04.30 | ₩5,967 | ₩6,289 | ₩5,967 | ₩6,262 | +4.94% | 61.7만 |
|---|
| 2026.04.29 | ₩6,168 | ₩6,195 | ₩5,947 | ₩5,980 | -3.04% | 53.5만 |
|---|
| 2026.04.28 | ₩6,182 | ₩6,235 | ₩6,081 | ₩6,195 | +0.22% | 50.1만 |
|---|
| 2026.04.27 | ₩6,101 | ₩6,396 | ₩6,068 | ₩6,302 | +3.30% | 83.7만 |
|---|
| 2026.04.24 | ₩5,940 | ₩6,155 | ₩5,900 | ₩6,061 | +2.03% | 78.5만 |
|---|
| 2026.04.23 | ₩6,383 | ₩6,423 | ₩5,907 | ₩5,954 | -6.72% | 106.4만 |
|---|
| 2026.04.22 | ₩6,222 | ₩6,383 | ₩6,168 | ₩6,342 | +1.94% | 68.5만 |
|---|
| 2026.04.21 | ₩6,329 | ₩6,477 | ₩6,128 | ₩6,155 | -2.75% | 94.7만 |
|---|
| 2026.04.20 | ₩6,246 | ₩6,356 | ₩6,175 | ₩6,289 | +0.69% | 107.5만 |
|---|
| 2026.04.17 | ₩6,557 | ₩6,631 | ₩6,296 | ₩6,356 | -3.07% | 89만 |
|---|
| 2026.04.16 | ₩6,597 | ₩6,698 | ₩6,336 | ₩6,396 | -3.05% | 101.8만 |
|---|
| 2026.04.15 | ₩6,798 | ₩6,812 | ₩6,584 | ₩6,584 | -3.16% | 74.9만 |
|---|
| 2026.04.14 | ₩6,785 | ₩6,839 | ₩6,664 | ₩6,798 | +0.20% | 122.2만 |
|---|
| 2026.04.13 | ₩6,262 | ₩6,772 | ₩6,262 | ₩6,718 | +7.28% | 179.3만 |
|---|
| 2026.04.10 | ₩6,289 | ₩6,410 | ₩6,128 | ₩6,316 | +0.43% | 93.2만 |
|---|
| 2026.04.09 | ₩6,128 | ₩6,376 | ₩6,088 | ₩6,262 | +2.19% | 108만 |
|---|
| 2026.04.08 | ₩6,088 | ₩6,309 | ₩6,034 | ₩6,141 | +0.88% | 115.5만 |
|---|
| 2026.04.07 | ₩5,659 | ₩5,940 | ₩5,585 | ₩5,913 | +4.50% | 163.8만 |
|---|
| 2026.04.06 | ₩5,525 | ₩5,699 | ₩5,498 | ₩5,618 | +1.70% | 69.6만 |
|---|
| 2026.04.02 | ₩5,337 | ₩5,618 | ₩5,310 | ₩5,551 | +4.02% | 100.6만 |
|---|
| 2026.04.01 | ₩5,712 | ₩5,752 | ₩5,498 | ₩5,511 | -3.52% | 82.9만 |
|---|
| 2026.03.31 | ₩5,444 | ₩5,605 | ₩5,370 | ₩5,538 | +1.72% | 101.4만 |
|---|
| 2026.03.30 | ₩5,417 | ₩5,484 | ₩5,256 | ₩5,310 | -1.98% | 83.1만 |
|---|
| 2026.03.27 | ₩5,551 | ₩5,712 | ₩5,270 | ₩5,310 | -4.35% | 79.1만 |
|---|
| 2026.03.26 | ₩5,444 | ₩5,773 | ₩5,433 | ₩5,578 | +2.46% | 77만 |
|---|
| 2026.03.25 | ₩5,364 | ₩5,605 | ₩5,364 | ₩5,578 | +4.00% | 136.3만 |
|---|
| 2026.03.24 | ₩5,002 | ₩5,498 | ₩4,961 | ₩5,404 | +8.04% | 201.1만 |
|---|
| 2026.03.23 | ₩4,881 | ₩5,276 | ₩4,841 | ₩5,055 | +3.57% | 139.5만 |
|---|
| 2026.03.20 | ₩4,827 | ₩5,109 | ₩4,693 | ₩4,787 | -0.83% | 790.9만 |
|---|
| 2026.03.19 | ₩4,653 | ₩4,894 | ₩4,512 | ₩4,881 | +4.90% | 148.2만 |
|---|
| 2026.03.18 | ₩4,935 | ₩4,998 | ₩4,827 | ₩4,854 | -1.63% | 124.3만 |
|---|
| 2026.03.17 | ₩4,867 | ₩5,095 | ₩4,867 | ₩5,015 | +3.03% | 196.6만 |
|---|
| 2026.03.16 | ₩4,640 | ₩4,867 | ₩4,562 | ₩4,800 | +3.47% | 200.5만 |
|---|
| 2026.03.13 | ₩4,948 | ₩4,948 | ₩4,519 | ₩4,640 | -6.23% | 276.2만 |
|---|
| 2026.03.12 | ₩5,605 | ₩5,846 | ₩4,928 | ₩4,948 | -11.72% | 421.6만 |
|---|
| 2026.03.11 | ₩5,712 | ₩5,907 | ₩5,699 | ₩5,806 | +1.64% | 128.9만 |
|---|
| 2026.03.10 | ₩5,726 | ₩5,920 | ₩5,659 | ₩5,766 | +0.70% | 166.3만 |
|---|
| 2026.03.09 | ₩5,793 | ₩5,907 | ₩5,585 | ₩5,820 | +0.46% | 148.9만 |
|---|
| 2026.03.06 | ₩6,101 | ₩6,165 | ₩5,732 | ₩5,900 | -3.30% | 162.7만 |
|---|
| 2026.03.05 | ₩6,235 | ₩6,369 | ₩6,115 | ₩6,249 | +0.22% | 77.8만 |
|---|
| 2026.03.04 | ₩6,249 | ₩6,423 | ₩6,115 | ₩6,302 | +0.86% | 67.4만 |
|---|
| 2026.03.03 | ₩6,074 | ₩6,296 | ₩5,799 | ₩6,168 | +1.55% | 104.8만 |
|---|
| 2026.03.02 | ₩6,007 | ₩6,329 | ₩5,900 | ₩6,329 | +5.36% | 113만 |
|---|
| 2026.02.27 | ₩6,249 | ₩6,296 | ₩6,007 | ₩6,155 | -1.50% | 73.7만 |
|---|
| 2026.02.26 | ₩6,061 | ₩6,383 | ₩5,967 | ₩6,369 | +5.09% | 73.7만 |
|---|
| 2026.02.25 | ₩6,249 | ₩6,259 | ₩6,031 | ₩6,088 | -2.58% | 99만 |
|---|
| 2026.02.24 | ₩6,262 | ₩6,448 | ₩6,161 | ₩6,168 | -1.50% | 60.7만 |
|---|
| 2026.02.23 | ₩6,557 | ₩6,597 | ₩6,101 | ₩6,235 | -4.91% | 104.8만 |
|---|
| 2026.02.20 | ₩6,490 | ₩6,865 | ₩6,443 | ₩6,637 | +2.27% | 195.9만 |
|---|
| 2026.02.19 | ₩6,061 | ₩6,617 | ₩6,021 | ₩6,557 | +8.19% | 121.1만 |
|---|
| 2026.02.18 | ₩6,275 | ₩6,302 | ₩6,054 | ₩6,195 | -1.28% | 124.5만 |
|---|
| 2026.02.17 | ₩6,423 | ₩6,423 | ₩5,933 | ₩6,222 | -3.13% | 188.2만 |
|---|
| 2026.02.13 | ₩6,262 | ₩6,678 | ₩5,887 | ₩6,463 | +3.21% | 416.9만 |
|---|
| 2026.02.12 | ₩6,839 | ₩6,919 | ₩5,726 | ₩5,766 | -15.69% | 308.4만 |
|---|
| 2026.02.11 | ₩6,999 | ₩7,160 | ₩6,738 | ₩6,785 | -3.07% | 151만 |
|---|
| 2026.02.10 | ₩6,624 | ₩7,194 | ₩6,570 | ₩6,859 | +3.54% | 441.6만 |
|---|
| 2026.02.09 | ₩6,168 | ₩6,678 | ₩6,007 | ₩6,597 | +6.96% | 290.5만 |
|---|
| 2026.02.06 | ₩5,940 | ₩6,296 | ₩5,887 | ₩6,182 | +4.06% | 135.2만 |
|---|
| 2026.02.05 | ₩6,034 | ₩6,101 | ₩5,752 | ₩5,793 | -4.00% | 96.7만 |
|---|
| 2026.02.04 | ₩6,074 | ₩6,228 | ₩5,853 | ₩6,182 | +1.77% | 130.5만 |
|---|
| 2026.02.03 | ₩5,833 | ₩6,088 | ₩5,779 | ₩6,034 | +3.45% | 129만 |
|---|
| 2026.02.02 | ₩5,565 | ₩5,752 | ₩5,498 | ₩5,672 | +1.93% | 89.9만 |
|---|
| 2026.01.30 | ₩5,860 | ₩5,967 | ₩5,592 | ₩5,605 | -4.35% | 133.4만 |
|---|
| 2026.01.29 | ₩6,182 | ₩6,195 | ₩5,806 | ₩5,967 | -3.47% | 153.9만 |
|---|
| 2026.01.28 | ₩6,369 | ₩6,463 | ₩5,974 | ₩6,141 | -3.58% | 215.6만 |
|---|
| 2026.01.27 | ₩5,900 | ₩6,255 | ₩5,746 | ₩6,115 | +3.64% | 204.2만 |
|---|
| 2026.01.26 | ₩6,088 | ₩6,182 | ₩5,665 | ₩5,752 | -5.51% | 327.6만 |
|---|
| 2026.01.23 | ₩5,873 | ₩6,309 | ₩5,806 | ₩6,088 | +3.65% | 148.7만 |
|---|
| 2026.01.22 | ₩5,645 | ₩6,088 | ₩5,645 | ₩5,873 | +4.04% | 145.2만 |
|---|
| 2026.01.21 | ₩5,471 | ₩5,605 | ₩5,424 | ₩5,605 | +2.45% | 116.6만 |
|---|
| 2026.01.20 | ₩5,900 | ₩5,900 | ₩5,417 | ₩5,431 | -7.95% | 187.4만 |
|---|
| 2026.01.16 | ₩6,141 | ₩6,155 | ₩5,833 | ₩5,900 | -3.93% | 125.9만 |
|---|
| 2026.01.15 | ₩6,316 | ₩6,383 | ₩6,061 | ₩6,141 | -2.76% | 71.8만 |
|---|
| 2026.01.14 | ₩5,820 | ₩6,336 | ₩5,814 | ₩6,289 | +8.06% | 140.2만 |
|---|
| 2026.01.13 | ₩5,940 | ₩6,088 | ₩5,820 | ₩5,833 | -1.81% | 67.3만 |
|---|
| 2026.01.12 | ₩5,726 | ₩5,893 | ₩5,605 | ₩5,873 | +2.58% | 50.4만 |
|---|
| 2026.01.09 | ₩5,685 | ₩5,786 | ₩5,558 | ₩5,699 | +0.24% | 95.5만 |
|---|
| 2026.01.08 | ₩5,685 | ₩5,840 | ₩5,585 | ₩5,685 | 0.00% | 65.8만 |
|---|
| 2026.01.07 | ₩5,565 | ₩5,793 | ₩5,444 | ₩5,685 | +2.17% | 68.3만 |
|---|
| 2026.01.06 | ₩5,323 | ₩5,605 | ₩5,297 | ₩5,565 | +4.53% | 102.7만 |
|---|
| 2026.01.05 | ₩5,270 | ₩5,484 | ₩5,270 | ₩5,310 | +0.76% | 56.3만 |
|---|
| 2026.01.02 | ₩5,525 | ₩5,571 | ₩5,149 | ₩5,256 | -4.85% | 126.6만 |
|---|
| 2025.12.31 | ₩5,444 | ₩5,551 | ₩5,370 | ₩5,498 | +0.99% | 99.2만 |
|---|
| 2025.12.30 | ₩5,511 | ₩5,585 | ₩5,437 | ₩5,457 | -0.97% | 57.7만 |
|---|
| 2025.12.29 | ₩5,511 | ₩5,659 | ₩5,457 | ₩5,498 | -0.24% | 76만 |
|---|
| 2025.12.26 | ₩5,578 | ₩5,592 | ₩5,451 | ₩5,565 | -0.24% | 54.5만 |
|---|
| 2025.12.24 | ₩5,592 | ₩5,618 | ₩5,498 | ₩5,592 | 0.00% | 42.3만 |
|---|
| 2025.12.23 | ₩5,699 | ₩5,793 | ₩5,605 | ₩5,605 | -1.65% | 60.6만 |
|---|
| 2025.12.22 | ₩6,007 | ₩6,094 | ₩5,672 | ₩5,752 | -4.24% | 79.3만 |
|---|
| 2025.12.19 | ₩5,954 | ₩6,034 | ₩5,786 | ₩5,793 | -2.70% | 208.8만 |
|---|
| 2025.12.18 | ₩5,913 | ₩6,108 | ₩5,887 | ₩5,940 | +0.45% | 98만 |
|---|
| 2025.12.17 | ₩5,994 | ₩6,195 | ₩5,739 | ₩5,833 | -2.68% | 96.8만 |
|---|
| 2025.12.16 | ₩5,887 | ₩6,047 | ₩5,833 | ₩5,980 | +1.59% | 43.5만 |
|---|
| 2025.12.15 | ₩6,094 | ₩6,188 | ₩5,806 | ₩5,900 | -3.19% | 64만 |
|---|
| 2025.12.12 | ₩6,182 | ₩6,369 | ₩6,034 | ₩6,074 | -1.74% | 99.8만 |
|---|
| 2025.12.11 | ₩5,766 | ₩6,235 | ₩5,672 | ₩6,182 | +7.21% | 119.1만 |
|---|
| 2025.12.10 | ₩5,766 | ₩5,840 | ₩5,645 | ₩5,766 | 0.00% | 64.4만 |
|---|
| 2025.12.09 | ₩5,471 | ₩5,778 | ₩5,404 | ₩5,766 | +5.39% | 121.5만 |
|---|
| 2025.12.08 | ₩5,592 | ₩5,632 | ₩5,457 | ₩5,457 | -2.40% | 82.8만 |
|---|
| 2025.12.05 | ₩5,565 | ₩5,659 | ₩5,377 | ₩5,565 | 0.00% | 185.4만 |
|---|
| 2025.12.04 | ₩5,431 | ₩5,632 | ₩5,297 | ₩5,565 | +2.47% | 103.3만 |
|---|
| 2025.12.03 | ₩5,297 | ₩5,464 | ₩5,243 | ₩5,457 | +3.04% | 109만 |
|---|
| 2025.12.02 | ₩5,216 | ₩5,357 | ₩5,082 | ₩5,256 | +0.77% | 131만 |
|---|
| 2025.12.01 | ₩5,659 | ₩5,659 | ₩5,216 | ₩5,216 | -7.82% | 140.4만 |
|---|
| 2025.11.28 | ₩5,618 | ₩5,739 | ₩5,431 | ₩5,726 | +1.91% | 219.7만 |
|---|
| 2025.11.26 | ₩4,881 | ₩5,337 | ₩4,800 | ₩5,230 | +7.14% | 181.7만 |
|---|
| 2025.11.25 | ₩4,640 | ₩4,928 | ₩4,640 | ₩4,881 | +5.20% | 113.6만 |
|---|
| 2025.11.24 | ₩4,519 | ₩4,666 | ₩4,412 | ₩4,613 | +2.08% | 142.9만 |
|---|
| 2025.11.21 | ₩4,412 | ₩4,532 | ₩4,237 | ₩4,519 | +2.43% | 487.7만 |
|---|
| 2025.11.20 | ₩4,666 | ₩4,760 | ₩4,277 | ₩4,398 | -5.75% | 182.7만 |
|---|
| 2025.11.19 | ₩4,827 | ₩4,921 | ₩4,499 | ₩4,599 | -4.72% | 201.3만 |
|---|
| 2025.11.18 | ₩4,626 | ₩4,800 | ₩4,452 | ₩4,760 | +2.90% | 151.7만 |
|---|
| 2025.11.17 | ₩4,800 | ₩4,908 | ₩4,666 | ₩4,680 | -2.51% | 115만 |
|---|
| 2025.11.14 | ₩4,908 | ₩4,914 | ₩4,760 | ₩4,800 | -2.19% | 168만 |
|---|
| 2025.11.13 | ₩5,216 | ₩5,223 | ₩4,988 | ₩5,015 | -3.86% | 133.8만 |
|---|
| 2025.11.12 | ₩5,028 | ₩5,270 | ₩5,028 | ₩5,256 | +4.53% | 82만 |
|---|
| 2025.11.11 | ₩5,055 | ₩5,062 | ₩4,935 | ₩5,002 | -1.06% | 113.3만 |
|---|
| 2025.11.10 | ₩5,283 | ₩5,283 | ₩4,988 | ₩5,095 | -3.55% | 95.3만 |
|---|
| 2025.11.07 | ₩4,908 | ₩5,323 | ₩4,720 | ₩5,176 | +5.46% | 207만 |
|---|
| 2025.11.06 | ₩5,350 | ₩5,357 | ₩4,908 | ₩4,908 | -8.27% | 236.1만 |
|---|
| 2025.11.05 | ₩5,605 | ₩5,659 | ₩5,243 | ₩5,337 | -4.78% | 188.6만 |
|---|
| 2025.11.04 | ₩5,538 | ₩5,685 | ₩5,390 | ₩5,538 | 0.00% | 158.6만 |
|---|
| 2025.11.03 | ₩5,551 | ₩5,719 | ₩5,342 | ₩5,645 | +1.69% | 135.4만 |
|---|
| 2025.10.31 | ₩5,364 | ₩5,665 | ₩5,294 | ₩5,592 | +4.25% | 248.5만 |
|---|
| 2025.10.30 | ₩5,417 | ₩5,766 | ₩4,780 | ₩5,350 | -1.24% | 494만 |
|---|
| 2025.10.29 | ₩5,712 | ₩5,846 | ₩5,612 | ₩5,699 | -0.23% | 184.7만 |
|---|
| 2025.10.28 | ₩5,739 | ₩5,873 | ₩5,659 | ₩5,712 | -0.47% | 113.1만 |
|---|
| 2025.10.27 | ₩6,074 | ₩6,115 | ₩5,752 | ₩5,779 | -4.86% | 129.5만 |
|---|
| 2025.10.24 | ₩5,498 | ₩6,155 | ₩5,498 | ₩6,034 | +9.76% | 241.1만 |
|---|
| 2025.10.23 | ₩6,101 | ₩6,309 | ₩6,034 | ₩6,208 | +1.76% | 164.4만 |
|---|
| 2025.10.22 | ₩5,913 | ₩6,135 | ₩5,820 | ₩6,007 | +1.59% | 224.8만 |
|---|
| 2025.10.21 | ₩5,498 | ₩6,047 | ₩5,323 | ₩5,980 | +8.78% | 522.9만 |
|---|
| 2025.10.20 | ₩5,189 | ₩5,364 | ₩5,015 | ₩5,350 | +3.10% | 252.7만 |
|---|
| 2025.10.17 | ₩5,216 | ₩5,250 | ₩4,975 | ₩5,082 | -2.57% | 183.6만 |
|---|
| 2025.10.16 | ₩5,927 | ₩5,954 | ₩5,216 | ₩5,223 | -11.88% | 234.4만 |
|---|
| 2025.10.15 | ₩5,431 | ₩5,974 | ₩5,377 | ₩5,913 | +8.89% | 420.2만 |
|---|
| 2025.10.14 | ₩4,975 | ₩5,444 | ₩4,800 | ₩5,404 | +8.63% | 236.3만 |
|---|
| 2025.10.13 | ₩4,827 | ₩5,196 | ₩4,827 | ₩5,069 | +5.00% | 160.4만 |
|---|
| 2025.10.10 | ₩5,109 | ₩5,230 | ₩4,720 | ₩4,733 | -7.35% | 329.2만 |
|---|