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 | ₩5,637 | ₩5,817 | ₩5,530 | ₩5,743 | +1.90% | 40.8만 |
| 2026.10.08 | ₩5,650 | ₩5,650 | ₩5,496 | ₩5,583 | -1.18% | 32.9만 |
| 2026.10.07 | ₩5,690 | ₩5,770 | ₩5,590 | ₩5,650 | -0.70% | 36.2만 |
| 2026.10.06 | ₩5,984 | ₩6,037 | ₩5,783 | ₩5,810 | -2.90% | 33.4만 |
| 2026.10.05 | ₩5,810 | ₩6,124 | ₩5,730 | ₩5,944 | +2.30% | 83.4만 |
| 2026.10.02 | ₩5,396 | ₩5,824 | ₩5,249 | ₩5,797 | +7.43% | 136.2만 |
| 2026.10.01 | ₩5,543 | ₩5,563 | ₩5,410 | ₩5,490 | -0.96% | 44만 |
| 2026.09.30 | ₩5,623 | ₩5,723 | ₩5,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,570 |
| -0.95% |
| 100.8만 |
| 2026.09.29 | ₩5,837 | ₩5,970 | ₩5,510 | ₩5,610 | -3.89% | 155.2만 |
|---|
| 2026.09.28 | ₩5,623 | ₩5,924 | ₩5,570 | ₩5,810 | +3.33% | 64.7만 |
|---|
| 2026.09.25 | ₩5,596 | ₩5,743 | ₩5,556 | ₩5,690 | +1.67% | 50.9만 |
|---|
| 2026.09.24 | ₩5,757 | ₩5,817 | ₩5,590 | ₩5,596 | -2.78% | 85.9만 |
|---|
| 2026.09.23 | ₩5,864 | ₩5,924 | ₩5,730 | ₩5,824 | -0.68% | 52.6만 |
|---|
| 2026.09.22 | ₩5,717 | ₩5,930 | ₩5,677 | ₩5,917 | +3.50% | 58.4만 |
|---|
| 2026.09.21 | ₩5,717 | ₩5,783 | ₩5,617 | ₩5,703 | -0.23% | 51만 |
|---|
| 2026.09.18 | ₩5,890 | ₩5,944 | ₩5,596 | ₩5,677 | -3.63% | 84.1만 |
|---|
| 2026.09.17 | ₩5,743 | ₩5,950 | ₩5,717 | ₩5,904 | +2.79% | 67.6만 |
|---|
| 2026.09.16 | ₩5,623 | ₩5,777 | ₩5,543 | ₩5,663 | +0.71% | 86만 |
|---|
| 2026.09.15 | ₩5,610 | ₩5,703 | ₩5,570 | ₩5,610 | 0.00% | 97.3만 |
|---|
| 2026.09.14 | ₩5,650 | ₩5,717 | ₩5,516 | ₩5,663 | +0.24% | 74.5만 |
|---|
| 2026.09.11 | ₩5,783 | ₩5,842 | ₩5,570 | ₩5,690 | -1.62% | 67.4만 |
|---|
| 2026.09.10 | ₩5,743 | ₩5,743 | ₩5,530 | ₩5,743 | 0.00% | 76.4만 |
|---|
| 2026.09.09 | ₩5,864 | ₩5,944 | ₩5,810 | ₩5,810 | -0.91% | 65만 |
|---|
| 2026.09.08 | ₩6,224 | ₩6,311 | ₩5,877 | ₩5,884 | -5.47% | 61.7만 |
|---|
| 2026.09.04 | ₩5,904 | ₩6,358 | ₩5,904 | ₩6,291 | +6.56% | 134만 |
|---|
| 2026.09.03 | ₩5,944 | ₩6,037 | ₩5,743 | ₩5,944 | 0.00% | 111.8만 |
|---|
| 2026.09.02 | ₩5,530 | ₩5,910 | ₩5,483 | ₩5,857 | +5.92% | 69.8만 |
|---|
| 2026.09.01 | ₩5,596 | ₩5,596 | ₩5,410 | ₩5,516 | -1.43% | 75.2만 |
|---|
| 2026.08.31 | ₩5,530 | ₩5,670 | ₩5,510 | ₩5,617 | +1.57% | 69.2만 |
|---|
| 2026.08.28 | ₩5,877 | ₩5,877 | ₩5,550 | ₩5,583 | -5.00% | 103.9만 |
|---|
| 2026.08.27 | ₩5,556 | ₩5,770 | ₩5,550 | ₩5,730 | +3.13% | 83만 |
|---|
| 2026.08.26 | ₩5,283 | ₩5,603 | ₩5,223 | ₩5,556 | +5.18% | 96만 |
|---|
| 2026.08.25 | ₩5,356 | ₩5,456 | ₩5,236 | ₩5,329 | -0.50% | 84만 |
|---|
| 2026.08.24 | ₩5,944 | ₩5,944 | ₩5,343 | ₩5,356 | -9.89% | 182.5만 |
|---|
| 2026.08.21 | ₩6,211 | ₩6,511 | ₩6,144 | ₩6,211 | 0.00% | 210.8만 |
|---|
| 2026.08.20 | ₩6,491 | ₩6,491 | ₩5,837 | ₩6,091 | -6.17% | 263.1만 |
|---|
| 2026.08.19 | ₩5,583 | ₩6,772 | ₩5,583 | ₩6,398 | +14.59% | 540.5만 |
|---|
| 2026.08.18 | ₩5,476 | ₩5,864 | ₩5,296 | ₩5,463 | -0.24% | 243만 |
|---|
| 2026.08.17 | ₩5,663 | ₩5,703 | ₩5,383 | ₩5,556 | -1.89% | 89.1만 |
|---|
| 2026.08.14 | ₩5,970 | ₩5,984 | ₩5,663 | ₩5,717 | -4.25% | 53.3만 |
|---|
| 2026.08.13 | ₩5,944 | ₩6,057 | ₩5,897 | ₩5,957 | +0.22% | 38만 |
|---|
| 2026.08.12 | ₩5,930 | ₩6,051 | ₩5,817 | ₩5,944 | +0.23% | 77.7만 |
|---|
| 2026.08.11 | ₩5,917 | ₩6,104 | ₩5,850 | ₩5,904 | -0.23% | 100.1만 |
|---|
| 2026.08.10 | ₩5,410 | ₩6,157 | ₩5,389 | ₩5,917 | +9.38% | 179.3만 |
|---|
| 2026.08.07 | ₩5,383 | ₩5,536 | ₩5,276 | ₩5,443 | +1.12% | 79.5만 |
|---|
| 2026.08.06 | ₩5,944 | ₩5,944 | ₩5,289 | ₩5,303 | -10.79% | 89.1만 |
|---|
| 2026.08.05 | ₩5,663 | ₩5,957 | ₩5,642 | ₩5,957 | +5.19% | 162.5만 |
|---|
| 2026.08.04 | ₩5,276 | ₩5,770 | ₩5,243 | ₩5,637 | +6.84% | 156만 |
|---|
| 2026.08.03 | ₩5,169 | ₩5,349 | ₩5,129 | ₩5,236 | +1.29% | 103.8만 |
|---|
| 2026.07.31 | ₩5,089 | ₩5,263 | ₩4,915 | ₩5,142 | +1.05% | 186.2만 |
|---|
| 2026.07.30 | ₩5,410 | ₩5,864 | ₩4,855 | ₩5,122 | -5.31% | 176.2만 |
|---|
| 2026.07.29 | ₩5,877 | ₩5,944 | ₩5,583 | ₩5,703 | -2.95% | 103.9만 |
|---|
| 2026.07.28 | ₩5,797 | ₩5,964 | ₩5,743 | ₩5,864 | +1.15% | 76.3만 |
|---|
| 2026.07.27 | ₩5,824 | ₩5,877 | ₩5,643 | ₩5,864 | +0.69% | 87만 |
|---|
| 2026.07.24 | ₩5,824 | ₩6,017 | ₩5,703 | ₩5,770 | -0.92% | 131.6만 |
|---|
| 2026.07.23 | ₩5,450 | ₩5,824 | ₩5,423 | ₩5,810 | +6.62% | 222만 |
|---|
| 2026.07.22 | ₩5,142 | ₩5,476 | ₩5,102 | ₩5,436 | +5.71% | 88.8만 |
|---|
| 2026.07.21 | ₩4,995 | ₩5,182 | ₩4,955 | ₩5,142 | +2.94% | 58.1만 |
|---|
| 2026.07.20 | ₩5,116 | ₩5,148 | ₩4,902 | ₩4,955 | -3.13% | 67.3만 |
|---|
| 2026.07.17 | ₩4,889 | ₩5,149 | ₩4,802 | ₩5,116 | +4.64% | 72.2만 |
|---|
| 2026.07.16 | ₩5,036 | ₩5,036 | ₩4,835 | ₩4,942 | -1.86% | 56.9만 |
|---|
| 2026.07.15 | ₩4,902 | ₩5,096 | ₩4,835 | ₩5,076 | +3.54% | 64.6만 |
|---|
| 2026.07.14 | ₩4,955 | ₩5,022 | ₩4,862 | ₩4,889 | -1.35% | 35.9만 |
|---|
| 2026.07.13 | ₩4,982 | ₩4,982 | ₩4,782 | ₩4,822 | -3.22% | 72.4만 |
|---|
| 2026.07.10 | ₩4,782 | ₩4,887 | ₩4,682 | ₩4,835 | +1.12% | 75.4만 |
|---|
| 2026.07.09 | ₩5,102 | ₩5,102 | ₩4,735 | ₩4,795 | -6.02% | 144.2만 |
|---|
| 2026.07.08 | ₩5,009 | ₩5,062 | ₩4,935 | ₩5,009 | 0.00% | 83.2만 |
|---|
| 2026.07.07 | ₩4,982 | ₩5,062 | ₩4,922 | ₩5,022 | +0.80% | 62.2만 |
|---|
| 2026.07.06 | ₩5,036 | ₩5,182 | ₩4,995 | ₩5,036 | 0.00% | 77.8만 |
|---|
| 2026.07.02 | ₩5,169 | ₩5,436 | ₩4,935 | ₩5,036 | -2.58% | 128.2만 |
|---|
| 2026.07.01 | ₩5,383 | ₩5,463 | ₩5,102 | ₩5,116 | -4.96% | 62.8만 |
|---|
| 2026.06.30 | ₩5,396 | ₩5,543 | ₩5,289 | ₩5,410 | +0.25% | 105.6만 |
|---|
| 2026.06.29 | ₩5,623 | ₩5,623 | ₩5,343 | ₩5,356 | -4.75% | 78.1만 |
|---|
| 2026.06.26 | ₩5,570 | ₩5,643 | ₩5,483 | ₩5,583 | +0.24% | 119.4만 |
|---|
| 2026.06.25 | ₩5,343 | ₩5,663 | ₩5,336 | ₩5,583 | +4.50% | 77.3만 |
|---|
| 2026.06.24 | ₩5,516 | ₩5,530 | ₩5,216 | ₩5,329 | -3.39% | 104.4만 |
|---|
| 2026.06.23 | ₩5,703 | ₩5,703 | ₩5,510 | ₩5,556 | -2.58% | 75.9만 |
|---|
| 2026.06.22 | ₩6,084 | ₩6,084 | ₩5,650 | ₩5,730 | -5.82% | 105.1만 |
|---|
| 2026.06.18 | ₩6,411 | ₩6,438 | ₩6,024 | ₩6,037 | -5.83% | 75.8만 |
|---|
| 2026.06.17 | ₩6,531 | ₩6,678 | ₩6,331 | ₩6,351 | -2.76% | 58.8만 |
|---|
| 2026.06.16 | ₩6,558 | ₩6,625 | ₩6,391 | ₩6,558 | 0.00% | 60.1만 |
|---|
| 2026.06.15 | ₩6,979 | ₩7,040 | ₩6,572 | ₩6,585 | -5.65% | 64.1만 |
|---|
| 2026.06.12 | ₩6,344 | ₩6,692 | ₩6,291 | ₩6,692 | +5.47% | 67.6만 |
|---|
| 2026.06.11 | ₩6,157 | ₩6,291 | ₩6,057 | ₩6,291 | +2.17% | 70.6만 |
|---|
| 2026.06.10 | ₩6,211 | ₩6,304 | ₩6,091 | ₩6,091 | -1.94% | 62.8만 |
|---|
| 2026.06.09 | ₩6,665 | ₩6,772 | ₩6,104 | ₩6,251 | -6.21% | 75.6만 |
|---|
| 2026.06.08 | ₩6,865 | ₩6,865 | ₩6,578 | ₩6,598 | -3.89% | 75.9만 |
|---|
| 2026.06.05 | ₩7,213 | ₩7,226 | ₩6,598 | ₩6,625 | -8.15% | 99만 |
|---|
| 2026.06.04 | ₩7,386 | ₩7,660 | ₩7,266 | ₩7,320 | -0.90% | 78만 |
|---|
| 2026.06.03 | ₩7,480 | ₩7,620 | ₩7,353 | ₩7,386 | -1.25% | 106.9만 |
|---|
| 2026.06.02 | ₩7,747 | ₩7,840 | ₩7,360 | ₩7,493 | -3.28% | 135.4만 |
|---|
| 2026.06.01 | ₩7,507 | ₩7,881 | ₩7,426 | ₩7,747 | +3.20% | 142만 |
|---|
| 2026.05.29 | ₩7,413 | ₩7,707 | ₩7,246 | ₩7,507 | +1.26% | 216.5만 |
|---|
| 2026.05.28 | ₩7,026 | ₩7,640 | ₩6,972 | ₩7,426 | +5.70% | 227.3만 |
|---|
| 2026.05.27 | ₩6,625 | ₩7,133 | ₩6,573 | ₩7,119 | +7.46% | 276.7만 |
|---|
| 2026.05.26 | ₩6,331 | ₩6,745 | ₩6,331 | ₩6,652 | +5.06% | 108.4만 |
|---|
| 2026.05.22 | ₩6,331 | ₩6,438 | ₩6,224 | ₩6,318 | -0.21% | 76.7만 |
|---|
| 2026.05.21 | ₩6,518 | ₩6,518 | ₩6,103 | ₩6,318 | -3.07% | 105.9만 |
|---|
| 2026.05.20 | ₩6,999 | ₩7,066 | ₩6,585 | ₩6,585 | -5.92% | 114.9만 |
|---|
| 2026.05.19 | ₩6,919 | ₩7,059 | ₩6,734 | ₩6,919 | 0.00% | 167.2만 |
|---|
| 2026.05.18 | ₩6,946 | ₩7,186 | ₩6,692 | ₩6,972 | +0.38% | 94.6만 |
|---|
| 2026.05.15 | ₩6,678 | ₩7,146 | ₩6,678 | ₩6,959 | +4.20% | 253.4만 |
|---|
| 2026.05.14 | ₩6,692 | ₩6,959 | ₩6,538 | ₩6,879 | +2.79% | 211.4만 |
|---|
| 2026.05.13 | ₩6,238 | ₩7,266 | ₩6,211 | ₩6,678 | +7.07% | 310.5만 |
|---|
| 2026.05.12 | ₩6,825 | ₩6,865 | ₩6,498 | ₩6,665 | -2.35% | 129.1만 |
|---|
| 2026.05.11 | ₩6,879 | ₩6,932 | ₩6,732 | ₩6,865 | -0.19% | 88.4만 |
|---|
| 2026.05.08 | ₩7,026 | ₩7,066 | ₩6,799 | ₩6,865 | -2.28% | 78.2만 |
|---|
| 2026.05.07 | ₩6,812 | ₩7,059 | ₩6,665 | ₩6,959 | +2.16% | 215만 |
|---|
| 2026.05.06 | ₩6,652 | ₩6,946 | ₩6,610 | ₩6,799 | +2.21% | 206.7만 |
|---|
| 2026.05.05 | ₩6,358 | ₩6,598 | ₩6,291 | ₩6,491 | +2.10% | 70.9만 |
|---|
| 2026.05.04 | ₩6,451 | ₩6,538 | ₩6,218 | ₩6,304 | -2.28% | 79.8만 |
|---|
| 2026.05.01 | ₩6,278 | ₩6,511 | ₩6,251 | ₩6,438 | +2.55% | 66.1만 |
|---|
| 2026.04.30 | ₩5,944 | ₩6,264 | ₩5,944 | ₩6,238 | +4.94% | 61.7만 |
|---|
| 2026.04.29 | ₩6,144 | ₩6,171 | ₩5,924 | ₩5,957 | -3.04% | 53.5만 |
|---|
| 2026.04.28 | ₩6,157 | ₩6,211 | ₩6,057 | ₩6,171 | +0.22% | 50.1만 |
|---|
| 2026.04.27 | ₩6,077 | ₩6,371 | ₩6,044 | ₩6,278 | +3.30% | 83.7만 |
|---|
| 2026.04.24 | ₩5,917 | ₩6,131 | ₩5,877 | ₩6,037 | +2.03% | 78.5만 |
|---|
| 2026.04.23 | ₩6,358 | ₩6,398 | ₩5,884 | ₩5,930 | -6.72% | 106.4만 |
|---|
| 2026.04.22 | ₩6,198 | ₩6,358 | ₩6,144 | ₩6,318 | +1.94% | 68.5만 |
|---|
| 2026.04.21 | ₩6,304 | ₩6,451 | ₩6,104 | ₩6,131 | -2.75% | 94.7만 |
|---|
| 2026.04.20 | ₩6,222 | ₩6,331 | ₩6,151 | ₩6,264 | +0.69% | 107.5만 |
|---|
| 2026.04.17 | ₩6,531 | ₩6,605 | ₩6,271 | ₩6,331 | -3.07% | 89만 |
|---|
| 2026.04.16 | ₩6,572 | ₩6,672 | ₩6,311 | ₩6,371 | -3.05% | 101.8만 |
|---|
| 2026.04.15 | ₩6,772 | ₩6,785 | ₩6,558 | ₩6,558 | -3.16% | 74.9만 |
|---|
| 2026.04.14 | ₩6,759 | ₩6,812 | ₩6,638 | ₩6,772 | +0.20% | 122.2만 |
|---|
| 2026.04.13 | ₩6,238 | ₩6,745 | ₩6,238 | ₩6,692 | +7.28% | 179.3만 |
|---|
| 2026.04.10 | ₩6,264 | ₩6,385 | ₩6,104 | ₩6,291 | +0.43% | 93.2만 |
|---|
| 2026.04.09 | ₩6,104 | ₩6,351 | ₩6,064 | ₩6,238 | +2.19% | 108만 |
|---|
| 2026.04.08 | ₩6,064 | ₩6,284 | ₩6,011 | ₩6,117 | +0.88% | 115.5만 |
|---|
| 2026.04.07 | ₩5,637 | ₩5,917 | ₩5,563 | ₩5,890 | +4.50% | 163.8만 |
|---|
| 2026.04.06 | ₩5,503 | ₩5,677 | ₩5,476 | ₩5,596 | +1.70% | 69.6만 |
|---|
| 2026.04.02 | ₩5,316 | ₩5,596 | ₩5,289 | ₩5,530 | +4.02% | 100.6만 |
|---|
| 2026.04.01 | ₩5,690 | ₩5,730 | ₩5,476 | ₩5,490 | -3.52% | 82.9만 |
|---|
| 2026.03.31 | ₩5,423 | ₩5,583 | ₩5,349 | ₩5,516 | +1.72% | 101.4만 |
|---|
| 2026.03.30 | ₩5,396 | ₩5,463 | ₩5,236 | ₩5,289 | -1.98% | 83.1만 |
|---|
| 2026.03.27 | ₩5,530 | ₩5,690 | ₩5,249 | ₩5,289 | -4.35% | 79.1만 |
|---|
| 2026.03.26 | ₩5,423 | ₩5,750 | ₩5,412 | ₩5,556 | +2.46% | 77만 |
|---|
| 2026.03.25 | ₩5,343 | ₩5,583 | ₩5,343 | ₩5,556 | +4.00% | 136.3만 |
|---|
| 2026.03.24 | ₩4,982 | ₩5,476 | ₩4,942 | ₩5,383 | +8.04% | 201.1만 |
|---|
| 2026.03.23 | ₩4,862 | ₩5,256 | ₩4,822 | ₩5,036 | +3.57% | 139.5만 |
|---|
| 2026.03.20 | ₩4,808 | ₩5,089 | ₩4,675 | ₩4,768 | -0.83% | 790.9만 |
|---|
| 2026.03.19 | ₩4,635 | ₩4,875 | ₩4,495 | ₩4,862 | +4.90% | 148.2만 |
|---|
| 2026.03.18 | ₩4,915 | ₩4,978 | ₩4,808 | ₩4,835 | -1.63% | 124.3만 |
|---|
| 2026.03.17 | ₩4,849 | ₩5,076 | ₩4,849 | ₩4,995 | +3.03% | 196.6만 |
|---|
| 2026.03.16 | ₩4,621 | ₩4,849 | ₩4,544 | ₩4,782 | +3.47% | 200.5만 |
|---|
| 2026.03.13 | ₩4,929 | ₩4,929 | ₩4,501 | ₩4,621 | -6.23% | 276.2만 |
|---|
| 2026.03.12 | ₩5,583 | ₩5,824 | ₩4,909 | ₩4,929 | -11.72% | 421.6만 |
|---|
| 2026.03.11 | ₩5,690 | ₩5,884 | ₩5,677 | ₩5,783 | +1.64% | 128.9만 |
|---|
| 2026.03.10 | ₩5,703 | ₩5,897 | ₩5,637 | ₩5,743 | +0.70% | 166.3만 |
|---|
| 2026.03.09 | ₩5,770 | ₩5,884 | ₩5,563 | ₩5,797 | +0.46% | 148.9만 |
|---|
| 2026.03.06 | ₩6,077 | ₩6,141 | ₩5,710 | ₩5,877 | -3.30% | 162.7만 |
|---|
| 2026.03.05 | ₩6,211 | ₩6,344 | ₩6,091 | ₩6,224 | +0.22% | 77.8만 |
|---|
| 2026.03.04 | ₩6,224 | ₩6,398 | ₩6,091 | ₩6,278 | +0.86% | 67.4만 |
|---|
| 2026.03.03 | ₩6,051 | ₩6,271 | ₩5,777 | ₩6,144 | +1.55% | 104.8만 |
|---|
| 2026.03.02 | ₩5,984 | ₩6,304 | ₩5,877 | ₩6,304 | +5.36% | 113만 |
|---|
| 2026.02.27 | ₩6,224 | ₩6,271 | ₩5,984 | ₩6,131 | -1.50% | 73.7만 |
|---|
| 2026.02.26 | ₩6,037 | ₩6,358 | ₩5,944 | ₩6,344 | +5.09% | 73.7만 |
|---|
| 2026.02.25 | ₩6,224 | ₩6,235 | ₩6,008 | ₩6,064 | -2.58% | 99만 |
|---|
| 2026.02.24 | ₩6,238 | ₩6,423 | ₩6,137 | ₩6,144 | -1.50% | 60.7만 |
|---|
| 2026.02.23 | ₩6,531 | ₩6,572 | ₩6,077 | ₩6,211 | -4.91% | 104.8만 |
|---|
| 2026.02.20 | ₩6,465 | ₩6,839 | ₩6,418 | ₩6,612 | +2.27% | 195.9만 |
|---|
| 2026.02.19 | ₩6,037 | ₩6,592 | ₩5,997 | ₩6,531 | +8.19% | 121.1만 |
|---|
| 2026.02.18 | ₩6,251 | ₩6,278 | ₩6,031 | ₩6,171 | -1.28% | 124.5만 |
|---|
| 2026.02.17 | ₩6,398 | ₩6,398 | ₩5,910 | ₩6,198 | -3.13% | 188.2만 |
|---|
| 2026.02.13 | ₩6,238 | ₩6,652 | ₩5,864 | ₩6,438 | +3.21% | 416.9만 |
|---|
| 2026.02.12 | ₩6,812 | ₩6,892 | ₩5,703 | ₩5,743 | -15.69% | 308.4만 |
|---|
| 2026.02.11 | ₩6,972 | ₩7,133 | ₩6,712 | ₩6,759 | -3.07% | 151만 |
|---|
| 2026.02.10 | ₩6,598 | ₩7,166 | ₩6,545 | ₩6,832 | +3.54% | 441.6만 |
|---|
| 2026.02.09 | ₩6,144 | ₩6,652 | ₩5,984 | ₩6,572 | +6.96% | 290.5만 |
|---|
| 2026.02.06 | ₩5,917 | ₩6,271 | ₩5,864 | ₩6,157 | +4.06% | 135.2만 |
|---|
| 2026.02.05 | ₩6,011 | ₩6,077 | ₩5,730 | ₩5,770 | -4.00% | 96.7만 |
|---|
| 2026.02.04 | ₩6,051 | ₩6,204 | ₩5,830 | ₩6,157 | +1.77% | 130.5만 |
|---|
| 2026.02.03 | ₩5,810 | ₩6,064 | ₩5,757 | ₩6,011 | +3.45% | 129만 |
|---|
| 2026.02.02 | ₩5,543 | ₩5,730 | ₩5,476 | ₩5,650 | +1.93% | 89.9만 |
|---|
| 2026.01.30 | ₩5,837 | ₩5,944 | ₩5,570 | ₩5,583 | -4.35% | 133.4만 |
|---|
| 2026.01.29 | ₩6,157 | ₩6,171 | ₩5,783 | ₩5,944 | -3.47% | 153.9만 |
|---|
| 2026.01.28 | ₩6,344 | ₩6,438 | ₩5,950 | ₩6,117 | -3.58% | 215.6만 |
|---|
| 2026.01.27 | ₩5,877 | ₩6,231 | ₩5,723 | ₩6,091 | +3.64% | 204.2만 |
|---|
| 2026.01.26 | ₩6,064 | ₩6,157 | ₩5,643 | ₩5,730 | -5.51% | 327.6만 |
|---|
| 2026.01.23 | ₩5,850 | ₩6,284 | ₩5,783 | ₩6,064 | +3.65% | 148.7만 |
|---|
| 2026.01.22 | ₩5,623 | ₩6,064 | ₩5,623 | ₩5,850 | +4.04% | 145.2만 |
|---|
| 2026.01.21 | ₩5,450 | ₩5,583 | ₩5,403 | ₩5,583 | +2.45% | 116.6만 |
|---|
| 2026.01.20 | ₩5,877 | ₩5,877 | ₩5,396 | ₩5,410 | -7.95% | 187.4만 |
|---|
| 2026.01.16 | ₩6,117 | ₩6,131 | ₩5,810 | ₩5,877 | -3.93% | 125.9만 |
|---|
| 2026.01.15 | ₩6,291 | ₩6,358 | ₩6,037 | ₩6,117 | -2.76% | 71.8만 |
|---|
| 2026.01.14 | ₩5,797 | ₩6,311 | ₩5,792 | ₩6,264 | +8.06% | 140.2만 |
|---|
| 2026.01.13 | ₩5,917 | ₩6,064 | ₩5,797 | ₩5,810 | -1.81% | 67.3만 |
|---|
| 2026.01.12 | ₩5,703 | ₩5,870 | ₩5,583 | ₩5,850 | +2.58% | 50.4만 |
|---|
| 2026.01.09 | ₩5,663 | ₩5,763 | ₩5,536 | ₩5,677 | +0.24% | 95.5만 |
|---|
| 2026.01.08 | ₩5,663 | ₩5,817 | ₩5,563 | ₩5,663 | 0.00% | 65.8만 |
|---|
| 2026.01.07 | ₩5,543 | ₩5,770 | ₩5,423 | ₩5,663 | +2.17% | 68.3만 |
|---|
| 2026.01.06 | ₩5,303 | ₩5,583 | ₩5,276 | ₩5,543 | +4.53% | 102.7만 |
|---|
| 2026.01.05 | ₩5,249 | ₩5,463 | ₩5,249 | ₩5,289 | +0.76% | 56.3만 |
|---|
| 2026.01.02 | ₩5,503 | ₩5,550 | ₩5,129 | ₩5,236 | -4.85% | 126.6만 |
|---|
| 2025.12.31 | ₩5,423 | ₩5,530 | ₩5,349 | ₩5,476 | +0.99% | 99.2만 |
|---|
| 2025.12.30 | ₩5,490 | ₩5,563 | ₩5,416 | ₩5,436 | -0.97% | 57.7만 |
|---|
| 2025.12.29 | ₩5,490 | ₩5,637 | ₩5,436 | ₩5,476 | -0.24% | 76만 |
|---|
| 2025.12.26 | ₩5,556 | ₩5,570 | ₩5,430 | ₩5,543 | -0.24% | 54.5만 |
|---|
| 2025.12.24 | ₩5,570 | ₩5,596 | ₩5,476 | ₩5,570 | 0.00% | 42.3만 |
|---|
| 2025.12.23 | ₩5,677 | ₩5,770 | ₩5,583 | ₩5,583 | -1.65% | 60.6만 |
|---|
| 2025.12.22 | ₩5,984 | ₩6,071 | ₩5,650 | ₩5,730 | -4.24% | 79.3만 |
|---|
| 2025.12.19 | ₩5,930 | ₩6,011 | ₩5,763 | ₩5,770 | -2.70% | 208.8만 |
|---|
| 2025.12.18 | ₩5,890 | ₩6,084 | ₩5,864 | ₩5,917 | +0.45% | 98만 |
|---|
| 2025.12.17 | ₩5,970 | ₩6,171 | ₩5,717 | ₩5,810 | -2.68% | 96.8만 |
|---|
| 2025.12.16 | ₩5,864 | ₩6,024 | ₩5,810 | ₩5,957 | +1.59% | 43.5만 |
|---|
| 2025.12.15 | ₩6,071 | ₩6,164 | ₩5,783 | ₩5,877 | -3.19% | 64만 |
|---|
| 2025.12.12 | ₩6,157 | ₩6,344 | ₩6,011 | ₩6,051 | -1.74% | 99.8만 |
|---|
| 2025.12.11 | ₩5,743 | ₩6,211 | ₩5,650 | ₩6,157 | +7.21% | 119.1만 |
|---|
| 2025.12.10 | ₩5,743 | ₩5,817 | ₩5,623 | ₩5,743 | 0.00% | 64.4만 |
|---|
| 2025.12.09 | ₩5,450 | ₩5,755 | ₩5,383 | ₩5,743 | +5.39% | 121.5만 |
|---|
| 2025.12.08 | ₩5,570 | ₩5,610 | ₩5,436 | ₩5,436 | -2.40% | 82.8만 |
|---|
| 2025.12.05 | ₩5,543 | ₩5,637 | ₩5,356 | ₩5,543 | 0.00% | 185.4만 |
|---|
| 2025.12.04 | ₩5,410 | ₩5,610 | ₩5,276 | ₩5,543 | +2.47% | 103.3만 |
|---|
| 2025.12.03 | ₩5,276 | ₩5,443 | ₩5,223 | ₩5,436 | +3.04% | 109만 |
|---|
| 2025.12.02 | ₩5,196 | ₩5,336 | ₩5,062 | ₩5,236 | +0.77% | 131만 |
|---|
| 2025.12.01 | ₩5,637 | ₩5,637 | ₩5,196 | ₩5,196 | -7.82% | 140.4만 |
|---|
| 2025.11.28 | ₩5,596 | ₩5,717 | ₩5,410 | ₩5,703 | +1.91% | 219.7만 |
|---|
| 2025.11.26 | ₩4,862 | ₩5,316 | ₩4,782 | ₩5,209 | +7.14% | 181.7만 |
|---|
| 2025.11.25 | ₩4,621 | ₩4,909 | ₩4,621 | ₩4,862 | +5.20% | 113.6만 |
|---|
| 2025.11.24 | ₩4,501 | ₩4,648 | ₩4,394 | ₩4,595 | +2.08% | 142.9만 |
|---|
| 2025.11.21 | ₩4,394 | ₩4,515 | ₩4,221 | ₩4,501 | +2.43% | 487.7만 |
|---|
| 2025.11.20 | ₩4,648 | ₩4,742 | ₩4,261 | ₩4,381 | -5.75% | 182.7만 |
|---|
| 2025.11.19 | ₩4,808 | ₩4,902 | ₩4,481 | ₩4,581 | -4.72% | 201.3만 |
|---|
| 2025.11.18 | ₩4,608 | ₩4,782 | ₩4,434 | ₩4,742 | +2.90% | 151.7만 |
|---|
| 2025.11.17 | ₩4,782 | ₩4,889 | ₩4,648 | ₩4,662 | -2.51% | 115만 |
|---|
| 2025.11.14 | ₩4,889 | ₩4,895 | ₩4,742 | ₩4,782 | -2.19% | 168만 |
|---|
| 2025.11.13 | ₩5,196 | ₩5,202 | ₩4,969 | ₩4,995 | -3.86% | 133.8만 |
|---|
| 2025.11.12 | ₩5,009 | ₩5,249 | ₩5,009 | ₩5,236 | +4.53% | 82만 |
|---|
| 2025.11.11 | ₩5,036 | ₩5,042 | ₩4,915 | ₩4,982 | -1.06% | 113.3만 |
|---|
| 2025.11.10 | ₩5,263 | ₩5,263 | ₩4,969 | ₩5,076 | -3.55% | 95.3만 |
|---|
| 2025.11.07 | ₩4,889 | ₩5,303 | ₩4,702 | ₩5,156 | +5.46% | 207만 |
|---|
| 2025.11.06 | ₩5,329 | ₩5,336 | ₩4,889 | ₩4,889 | -8.27% | 236.1만 |
|---|
| 2025.11.05 | ₩5,583 | ₩5,637 | ₩5,223 | ₩5,316 | -4.78% | 188.6만 |
|---|
| 2025.11.04 | ₩5,516 | ₩5,663 | ₩5,369 | ₩5,516 | 0.00% | 158.6만 |
|---|
| 2025.11.03 | ₩5,530 | ₩5,697 | ₩5,321 | ₩5,623 | +1.69% | 135.4만 |
|---|
| 2025.10.31 | ₩5,343 | ₩5,643 | ₩5,273 | ₩5,570 | +4.25% | 248.5만 |
|---|
| 2025.10.30 | ₩5,396 | ₩5,743 | ₩4,762 | ₩5,329 | -1.24% | 494만 |
|---|
| 2025.10.29 | ₩5,690 | ₩5,824 | ₩5,590 | ₩5,677 | -0.23% | 184.7만 |
|---|
| 2025.10.28 | ₩5,717 | ₩5,850 | ₩5,637 | ₩5,690 | -0.47% | 113.1만 |
|---|
| 2025.10.27 | ₩6,051 | ₩6,091 | ₩5,730 | ₩5,757 | -4.86% | 129.5만 |
|---|
| 2025.10.24 | ₩5,476 | ₩6,131 | ₩5,476 | ₩6,011 | +9.76% | 241.1만 |
|---|
| 2025.10.23 | ₩6,077 | ₩6,284 | ₩6,011 | ₩6,184 | +1.76% | 164.4만 |
|---|
| 2025.10.22 | ₩5,890 | ₩6,111 | ₩5,797 | ₩5,984 | +1.59% | 224.8만 |
|---|
| 2025.10.21 | ₩5,476 | ₩6,024 | ₩5,303 | ₩5,957 | +8.78% | 522.9만 |
|---|
| 2025.10.20 | ₩5,169 | ₩5,343 | ₩4,995 | ₩5,329 | +3.10% | 252.7만 |
|---|
| 2025.10.17 | ₩5,196 | ₩5,229 | ₩4,955 | ₩5,062 | -2.57% | 183.6만 |
|---|
| 2025.10.16 | ₩5,904 | ₩5,930 | ₩5,196 | ₩5,202 | -11.88% | 234.4만 |
|---|
| 2025.10.15 | ₩5,410 | ₩5,950 | ₩5,356 | ₩5,890 | +8.89% | 420.2만 |
|---|
| 2025.10.14 | ₩4,955 | ₩5,423 | ₩4,782 | ₩5,383 | +8.63% | 236.3만 |
|---|
| 2025.10.13 | ₩4,808 | ₩5,176 | ₩4,808 | ₩5,049 | +5.00% | 160.4만 |
|---|
| 2025.10.10 | ₩5,089 | ₩5,209 | ₩4,702 | ₩4,715 | -7.35% | 329.2만 |
|---|