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 | ₩5,643 | ₩5,823 | ₩5,536 | ₩5,750 | +1.90% | 40.8만 |
| 2026.10.08 | ₩5,656 | ₩5,656 | ₩5,502 | ₩5,589 | -1.18% | 32.9만 |
| 2026.10.07 | ₩5,696 | ₩5,777 | ₩5,596 | ₩5,656 | -0.70% | 36.2만 |
| 2026.10.06 | ₩5,991 | ₩6,044 | ₩5,790 | ₩5,817 | -2.90% | 33.4만 |
| 2026.10.05 | ₩5,817 | ₩6,131 | ₩5,737 | ₩5,950 | +2.30% | 83.4만 |
| 2026.10.02 | ₩5,402 | ₩5,830 | ₩5,255 | ₩5,803 | +7.43% | 136.2만 |
| 2026.10.01 | ₩5,549 | ₩5,569 | ₩5,416 | ₩5,496 | -0.96% | 44만 |
| 2026.09.30 | ₩5,630 | ₩5,730 | ₩5,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,576 |
| -0.95% |
| 100.8만 |
| 2026.09.29 | ₩5,843 | ₩5,977 | ₩5,516 | ₩5,616 | -3.89% | 155.2만 |
|---|
| 2026.09.28 | ₩5,630 | ₩5,930 | ₩5,576 | ₩5,817 | +3.33% | 64.7만 |
|---|
| 2026.09.25 | ₩5,603 | ₩5,750 | ₩5,563 | ₩5,696 | +1.67% | 50.9만 |
|---|
| 2026.09.24 | ₩5,763 | ₩5,823 | ₩5,596 | ₩5,603 | -2.78% | 85.9만 |
|---|
| 2026.09.23 | ₩5,870 | ₩5,930 | ₩5,737 | ₩5,830 | -0.68% | 52.6만 |
|---|
| 2026.09.22 | ₩5,723 | ₩5,937 | ₩5,683 | ₩5,924 | +3.50% | 58.4만 |
|---|
| 2026.09.21 | ₩5,723 | ₩5,790 | ₩5,623 | ₩5,710 | -0.23% | 51만 |
|---|
| 2026.09.18 | ₩5,897 | ₩5,950 | ₩5,603 | ₩5,683 | -3.63% | 84.1만 |
|---|
| 2026.09.17 | ₩5,750 | ₩5,957 | ₩5,723 | ₩5,910 | +2.79% | 67.6만 |
|---|
| 2026.09.16 | ₩5,630 | ₩5,783 | ₩5,549 | ₩5,670 | +0.71% | 86만 |
|---|
| 2026.09.15 | ₩5,616 | ₩5,710 | ₩5,576 | ₩5,616 | 0.00% | 97.3만 |
|---|
| 2026.09.14 | ₩5,656 | ₩5,723 | ₩5,523 | ₩5,670 | +0.24% | 74.5만 |
|---|
| 2026.09.11 | ₩5,790 | ₩5,849 | ₩5,576 | ₩5,696 | -1.62% | 67.4만 |
|---|
| 2026.09.10 | ₩5,750 | ₩5,750 | ₩5,536 | ₩5,750 | 0.00% | 76.4만 |
|---|
| 2026.09.09 | ₩5,870 | ₩5,950 | ₩5,817 | ₩5,817 | -0.91% | 65만 |
|---|
| 2026.09.08 | ₩6,231 | ₩6,318 | ₩5,884 | ₩5,890 | -5.47% | 61.7만 |
|---|
| 2026.09.04 | ₩5,910 | ₩6,365 | ₩5,910 | ₩6,298 | +6.56% | 134만 |
|---|
| 2026.09.03 | ₩5,950 | ₩6,044 | ₩5,750 | ₩5,950 | 0.00% | 111.8만 |
|---|
| 2026.09.02 | ₩5,536 | ₩5,917 | ₩5,489 | ₩5,864 | +5.92% | 69.8만 |
|---|
| 2026.09.01 | ₩5,603 | ₩5,603 | ₩5,416 | ₩5,523 | -1.43% | 75.2만 |
|---|
| 2026.08.31 | ₩5,536 | ₩5,676 | ₩5,516 | ₩5,623 | +1.57% | 69.2만 |
|---|
| 2026.08.28 | ₩5,884 | ₩5,884 | ₩5,556 | ₩5,589 | -5.00% | 103.9만 |
|---|
| 2026.08.27 | ₩5,563 | ₩5,777 | ₩5,556 | ₩5,737 | +3.13% | 83만 |
|---|
| 2026.08.26 | ₩5,289 | ₩5,609 | ₩5,228 | ₩5,563 | +5.18% | 96만 |
|---|
| 2026.08.25 | ₩5,362 | ₩5,462 | ₩5,242 | ₩5,335 | -0.50% | 84만 |
|---|
| 2026.08.24 | ₩5,950 | ₩5,950 | ₩5,349 | ₩5,362 | -9.89% | 182.5만 |
|---|
| 2026.08.21 | ₩6,218 | ₩6,519 | ₩6,151 | ₩6,218 | 0.00% | 210.8만 |
|---|
| 2026.08.20 | ₩6,499 | ₩6,499 | ₩5,843 | ₩6,098 | -6.17% | 263.1만 |
|---|
| 2026.08.19 | ₩5,589 | ₩6,780 | ₩5,589 | ₩6,405 | +14.59% | 540.5만 |
|---|
| 2026.08.18 | ₩5,482 | ₩5,870 | ₩5,302 | ₩5,469 | -0.24% | 243만 |
|---|
| 2026.08.17 | ₩5,670 | ₩5,710 | ₩5,389 | ₩5,563 | -1.89% | 89.1만 |
|---|
| 2026.08.14 | ₩5,977 | ₩5,991 | ₩5,670 | ₩5,723 | -4.25% | 53.3만 |
|---|
| 2026.08.13 | ₩5,950 | ₩6,064 | ₩5,904 | ₩5,964 | +0.22% | 38만 |
|---|
| 2026.08.12 | ₩5,937 | ₩6,057 | ₩5,823 | ₩5,950 | +0.23% | 77.7만 |
|---|
| 2026.08.11 | ₩5,924 | ₩6,111 | ₩5,857 | ₩5,910 | -0.23% | 100.1만 |
|---|
| 2026.08.10 | ₩5,416 | ₩6,164 | ₩5,396 | ₩5,924 | +9.38% | 179.3만 |
|---|
| 2026.08.07 | ₩5,389 | ₩5,543 | ₩5,282 | ₩5,449 | +1.12% | 79.5만 |
|---|
| 2026.08.06 | ₩5,950 | ₩5,950 | ₩5,295 | ₩5,309 | -10.79% | 89.1만 |
|---|
| 2026.08.05 | ₩5,670 | ₩5,964 | ₩5,648 | ₩5,964 | +5.19% | 162.5만 |
|---|
| 2026.08.04 | ₩5,282 | ₩5,777 | ₩5,248 | ₩5,643 | +6.84% | 156만 |
|---|
| 2026.08.03 | ₩5,175 | ₩5,355 | ₩5,135 | ₩5,242 | +1.29% | 103.8만 |
|---|
| 2026.07.31 | ₩5,095 | ₩5,268 | ₩4,921 | ₩5,148 | +1.05% | 186.2만 |
|---|
| 2026.07.30 | ₩5,416 | ₩5,870 | ₩4,861 | ₩5,128 | -5.31% | 176.2만 |
|---|
| 2026.07.29 | ₩5,884 | ₩5,950 | ₩5,589 | ₩5,710 | -2.95% | 103.9만 |
|---|
| 2026.07.28 | ₩5,803 | ₩5,971 | ₩5,750 | ₩5,870 | +1.15% | 76.3만 |
|---|
| 2026.07.27 | ₩5,830 | ₩5,884 | ₩5,650 | ₩5,870 | +0.69% | 87만 |
|---|
| 2026.07.24 | ₩5,830 | ₩6,024 | ₩5,710 | ₩5,777 | -0.92% | 131.6만 |
|---|
| 2026.07.23 | ₩5,456 | ₩5,830 | ₩5,429 | ₩5,817 | +6.62% | 222만 |
|---|
| 2026.07.22 | ₩5,148 | ₩5,482 | ₩5,108 | ₩5,442 | +5.71% | 88.8만 |
|---|
| 2026.07.21 | ₩5,001 | ₩5,188 | ₩4,961 | ₩5,148 | +2.94% | 58.1만 |
|---|
| 2026.07.20 | ₩5,121 | ₩5,153 | ₩4,907 | ₩4,961 | -3.13% | 67.3만 |
|---|
| 2026.07.17 | ₩4,894 | ₩5,155 | ₩4,807 | ₩5,121 | +4.64% | 72.2만 |
|---|
| 2026.07.16 | ₩5,041 | ₩5,041 | ₩4,841 | ₩4,948 | -1.86% | 56.9만 |
|---|
| 2026.07.15 | ₩4,907 | ₩5,101 | ₩4,841 | ₩5,081 | +3.54% | 64.6만 |
|---|
| 2026.07.14 | ₩4,961 | ₩5,028 | ₩4,867 | ₩4,894 | -1.35% | 35.9만 |
|---|
| 2026.07.13 | ₩4,988 | ₩4,988 | ₩4,787 | ₩4,827 | -3.22% | 72.4만 |
|---|
| 2026.07.10 | ₩4,787 | ₩4,893 | ₩4,687 | ₩4,841 | +1.12% | 75.4만 |
|---|
| 2026.07.09 | ₩5,108 | ₩5,108 | ₩4,740 | ₩4,800 | -6.02% | 144.2만 |
|---|
| 2026.07.08 | ₩5,014 | ₩5,068 | ₩4,941 | ₩5,014 | 0.00% | 83.2만 |
|---|
| 2026.07.07 | ₩4,988 | ₩5,068 | ₩4,928 | ₩5,028 | +0.80% | 62.2만 |
|---|
| 2026.07.06 | ₩5,041 | ₩5,188 | ₩5,001 | ₩5,041 | 0.00% | 77.8만 |
|---|
| 2026.07.02 | ₩5,175 | ₩5,442 | ₩4,941 | ₩5,041 | -2.58% | 128.2만 |
|---|
| 2026.07.01 | ₩5,389 | ₩5,469 | ₩5,108 | ₩5,121 | -4.96% | 62.8만 |
|---|
| 2026.06.30 | ₩5,402 | ₩5,549 | ₩5,295 | ₩5,416 | +0.25% | 105.6만 |
|---|
| 2026.06.29 | ₩5,630 | ₩5,630 | ₩5,349 | ₩5,362 | -4.75% | 78.1만 |
|---|
| 2026.06.26 | ₩5,576 | ₩5,650 | ₩5,489 | ₩5,589 | +0.24% | 119.4만 |
|---|
| 2026.06.25 | ₩5,349 | ₩5,670 | ₩5,342 | ₩5,589 | +4.50% | 77.3만 |
|---|
| 2026.06.24 | ₩5,523 | ₩5,536 | ₩5,222 | ₩5,335 | -3.39% | 104.4만 |
|---|
| 2026.06.23 | ₩5,710 | ₩5,710 | ₩5,516 | ₩5,563 | -2.58% | 75.9만 |
|---|
| 2026.06.22 | ₩6,091 | ₩6,091 | ₩5,656 | ₩5,737 | -5.82% | 105.1만 |
|---|
| 2026.06.18 | ₩6,418 | ₩6,445 | ₩6,031 | ₩6,044 | -5.83% | 75.8만 |
|---|
| 2026.06.17 | ₩6,539 | ₩6,686 | ₩6,338 | ₩6,358 | -2.76% | 58.8만 |
|---|
| 2026.06.16 | ₩6,566 | ₩6,632 | ₩6,398 | ₩6,566 | 0.00% | 60.1만 |
|---|
| 2026.06.15 | ₩6,987 | ₩7,048 | ₩6,579 | ₩6,592 | -5.65% | 64.1만 |
|---|
| 2026.06.12 | ₩6,352 | ₩6,699 | ₩6,298 | ₩6,699 | +5.47% | 67.6만 |
|---|
| 2026.06.11 | ₩6,164 | ₩6,298 | ₩6,064 | ₩6,298 | +2.17% | 70.6만 |
|---|
| 2026.06.10 | ₩6,218 | ₩6,311 | ₩6,098 | ₩6,098 | -1.94% | 62.8만 |
|---|
| 2026.06.09 | ₩6,673 | ₩6,780 | ₩6,111 | ₩6,258 | -6.21% | 75.6만 |
|---|
| 2026.06.08 | ₩6,873 | ₩6,873 | ₩6,586 | ₩6,606 | -3.89% | 75.9만 |
|---|
| 2026.06.05 | ₩7,221 | ₩7,234 | ₩6,606 | ₩6,632 | -8.15% | 99만 |
|---|
| 2026.06.04 | ₩7,395 | ₩7,669 | ₩7,274 | ₩7,328 | -0.90% | 78만 |
|---|
| 2026.06.03 | ₩7,488 | ₩7,629 | ₩7,361 | ₩7,395 | -1.25% | 106.9만 |
|---|
| 2026.06.02 | ₩7,756 | ₩7,849 | ₩7,368 | ₩7,502 | -3.28% | 135.4만 |
|---|
| 2026.06.01 | ₩7,515 | ₩7,889 | ₩7,435 | ₩7,756 | +3.20% | 142만 |
|---|
| 2026.05.29 | ₩7,421 | ₩7,716 | ₩7,254 | ₩7,515 | +1.26% | 216.5만 |
|---|
| 2026.05.28 | ₩7,034 | ₩7,649 | ₩6,980 | ₩7,435 | +5.70% | 227.3만 |
|---|
| 2026.05.27 | ₩6,632 | ₩7,141 | ₩6,580 | ₩7,127 | +7.46% | 276.7만 |
|---|
| 2026.05.26 | ₩6,338 | ₩6,753 | ₩6,338 | ₩6,659 | +5.06% | 108.4만 |
|---|
| 2026.05.22 | ₩6,338 | ₩6,445 | ₩6,231 | ₩6,325 | -0.21% | 76.7만 |
|---|
| 2026.05.21 | ₩6,525 | ₩6,525 | ₩6,110 | ₩6,325 | -3.07% | 105.9만 |
|---|
| 2026.05.20 | ₩7,007 | ₩7,074 | ₩6,592 | ₩6,592 | -5.92% | 114.9만 |
|---|
| 2026.05.19 | ₩6,927 | ₩7,067 | ₩6,742 | ₩6,927 | 0.00% | 167.2만 |
|---|
| 2026.05.18 | ₩6,953 | ₩7,194 | ₩6,699 | ₩6,980 | +0.38% | 94.6만 |
|---|
| 2026.05.15 | ₩6,686 | ₩7,154 | ₩6,686 | ₩6,967 | +4.20% | 253.4만 |
|---|
| 2026.05.14 | ₩6,699 | ₩6,967 | ₩6,545 | ₩6,886 | +2.79% | 211.4만 |
|---|
| 2026.05.13 | ₩6,245 | ₩7,274 | ₩6,218 | ₩6,686 | +7.07% | 310.5만 |
|---|
| 2026.05.12 | ₩6,833 | ₩6,873 | ₩6,505 | ₩6,673 | -2.35% | 129.1만 |
|---|
| 2026.05.11 | ₩6,886 | ₩6,940 | ₩6,739 | ₩6,873 | -0.19% | 88.4만 |
|---|
| 2026.05.08 | ₩7,034 | ₩7,074 | ₩6,806 | ₩6,873 | -2.28% | 78.2만 |
|---|
| 2026.05.07 | ₩6,820 | ₩7,067 | ₩6,673 | ₩6,967 | +2.16% | 215만 |
|---|
| 2026.05.06 | ₩6,659 | ₩6,953 | ₩6,618 | ₩6,806 | +2.21% | 206.7만 |
|---|
| 2026.05.05 | ₩6,365 | ₩6,606 | ₩6,298 | ₩6,499 | +2.10% | 70.9만 |
|---|
| 2026.05.04 | ₩6,459 | ₩6,545 | ₩6,225 | ₩6,311 | -2.28% | 79.8만 |
|---|
| 2026.05.01 | ₩6,285 | ₩6,519 | ₩6,258 | ₩6,445 | +2.55% | 66.1만 |
|---|
| 2026.04.30 | ₩5,950 | ₩6,271 | ₩5,950 | ₩6,245 | +4.94% | 61.7만 |
|---|
| 2026.04.29 | ₩6,151 | ₩6,178 | ₩5,930 | ₩5,964 | -3.04% | 53.5만 |
|---|
| 2026.04.28 | ₩6,164 | ₩6,218 | ₩6,064 | ₩6,178 | +0.22% | 50.1만 |
|---|
| 2026.04.27 | ₩6,084 | ₩6,378 | ₩6,051 | ₩6,285 | +3.30% | 83.7만 |
|---|
| 2026.04.24 | ₩5,924 | ₩6,138 | ₩5,884 | ₩6,044 | +2.03% | 78.5만 |
|---|
| 2026.04.23 | ₩6,365 | ₩6,405 | ₩5,890 | ₩5,937 | -6.72% | 106.4만 |
|---|
| 2026.04.22 | ₩6,205 | ₩6,365 | ₩6,151 | ₩6,325 | +1.94% | 68.5만 |
|---|
| 2026.04.21 | ₩6,311 | ₩6,459 | ₩6,111 | ₩6,138 | -2.75% | 94.7만 |
|---|
| 2026.04.20 | ₩6,229 | ₩6,338 | ₩6,158 | ₩6,271 | +0.69% | 107.5만 |
|---|
| 2026.04.17 | ₩6,539 | ₩6,612 | ₩6,278 | ₩6,338 | -3.07% | 89만 |
|---|
| 2026.04.16 | ₩6,579 | ₩6,679 | ₩6,318 | ₩6,378 | -3.05% | 101.8만 |
|---|
| 2026.04.15 | ₩6,780 | ₩6,793 | ₩6,566 | ₩6,566 | -3.16% | 74.9만 |
|---|
| 2026.04.14 | ₩6,766 | ₩6,820 | ₩6,646 | ₩6,780 | +0.20% | 122.2만 |
|---|
| 2026.04.13 | ₩6,245 | ₩6,753 | ₩6,245 | ₩6,699 | +7.28% | 179.3만 |
|---|
| 2026.04.10 | ₩6,271 | ₩6,392 | ₩6,111 | ₩6,298 | +0.43% | 93.2만 |
|---|
| 2026.04.09 | ₩6,111 | ₩6,358 | ₩6,071 | ₩6,245 | +2.19% | 108만 |
|---|
| 2026.04.08 | ₩6,071 | ₩6,291 | ₩6,017 | ₩6,124 | +0.88% | 115.5만 |
|---|
| 2026.04.07 | ₩5,643 | ₩5,924 | ₩5,569 | ₩5,897 | +4.50% | 163.8만 |
|---|
| 2026.04.06 | ₩5,509 | ₩5,683 | ₩5,482 | ₩5,603 | +1.70% | 69.6만 |
|---|
| 2026.04.02 | ₩5,322 | ₩5,603 | ₩5,295 | ₩5,536 | +4.02% | 100.6만 |
|---|
| 2026.04.01 | ₩5,696 | ₩5,737 | ₩5,482 | ₩5,496 | -3.52% | 82.9만 |
|---|
| 2026.03.31 | ₩5,429 | ₩5,589 | ₩5,355 | ₩5,523 | +1.72% | 101.4만 |
|---|
| 2026.03.30 | ₩5,402 | ₩5,469 | ₩5,242 | ₩5,295 | -1.98% | 83.1만 |
|---|
| 2026.03.27 | ₩5,536 | ₩5,696 | ₩5,255 | ₩5,295 | -4.35% | 79.1만 |
|---|
| 2026.03.26 | ₩5,429 | ₩5,757 | ₩5,418 | ₩5,563 | +2.46% | 77만 |
|---|
| 2026.03.25 | ₩5,349 | ₩5,589 | ₩5,349 | ₩5,563 | +4.00% | 136.3만 |
|---|
| 2026.03.24 | ₩4,988 | ₩5,482 | ₩4,948 | ₩5,389 | +8.04% | 201.1만 |
|---|
| 2026.03.23 | ₩4,867 | ₩5,262 | ₩4,827 | ₩5,041 | +3.57% | 139.5만 |
|---|
| 2026.03.20 | ₩4,814 | ₩5,095 | ₩4,680 | ₩4,774 | -0.83% | 790.9만 |
|---|
| 2026.03.19 | ₩4,640 | ₩4,881 | ₩4,500 | ₩4,867 | +4.90% | 148.2만 |
|---|
| 2026.03.18 | ₩4,921 | ₩4,984 | ₩4,814 | ₩4,841 | -1.63% | 124.3만 |
|---|
| 2026.03.17 | ₩4,854 | ₩5,081 | ₩4,854 | ₩5,001 | +3.03% | 196.6만 |
|---|
| 2026.03.16 | ₩4,627 | ₩4,854 | ₩4,549 | ₩4,787 | +3.47% | 200.5만 |
|---|
| 2026.03.13 | ₩4,934 | ₩4,934 | ₩4,506 | ₩4,627 | -6.23% | 276.2만 |
|---|
| 2026.03.12 | ₩5,589 | ₩5,830 | ₩4,914 | ₩4,934 | -11.72% | 421.6만 |
|---|
| 2026.03.11 | ₩5,696 | ₩5,890 | ₩5,683 | ₩5,790 | +1.64% | 128.9만 |
|---|
| 2026.03.10 | ₩5,710 | ₩5,904 | ₩5,643 | ₩5,750 | +0.70% | 166.3만 |
|---|
| 2026.03.09 | ₩5,777 | ₩5,890 | ₩5,569 | ₩5,803 | +0.46% | 148.9만 |
|---|
| 2026.03.06 | ₩6,084 | ₩6,148 | ₩5,716 | ₩5,884 | -3.30% | 162.7만 |
|---|
| 2026.03.05 | ₩6,218 | ₩6,352 | ₩6,098 | ₩6,231 | +0.22% | 77.8만 |
|---|
| 2026.03.04 | ₩6,231 | ₩6,405 | ₩6,098 | ₩6,285 | +0.86% | 67.4만 |
|---|
| 2026.03.03 | ₩6,057 | ₩6,278 | ₩5,783 | ₩6,151 | +1.55% | 104.8만 |
|---|
| 2026.03.02 | ₩5,991 | ₩6,311 | ₩5,884 | ₩6,311 | +5.36% | 113만 |
|---|
| 2026.02.27 | ₩6,231 | ₩6,278 | ₩5,991 | ₩6,138 | -1.50% | 73.7만 |
|---|
| 2026.02.26 | ₩6,044 | ₩6,365 | ₩5,950 | ₩6,352 | +5.09% | 73.7만 |
|---|
| 2026.02.25 | ₩6,231 | ₩6,242 | ₩6,015 | ₩6,071 | -2.58% | 99만 |
|---|
| 2026.02.24 | ₩6,245 | ₩6,430 | ₩6,144 | ₩6,151 | -1.50% | 60.7만 |
|---|
| 2026.02.23 | ₩6,539 | ₩6,579 | ₩6,084 | ₩6,218 | -4.91% | 104.8만 |
|---|
| 2026.02.20 | ₩6,472 | ₩6,846 | ₩6,425 | ₩6,619 | +2.27% | 195.9만 |
|---|
| 2026.02.19 | ₩6,044 | ₩6,599 | ₩6,004 | ₩6,539 | +8.19% | 121.1만 |
|---|
| 2026.02.18 | ₩6,258 | ₩6,285 | ₩6,037 | ₩6,178 | -1.28% | 124.5만 |
|---|
| 2026.02.17 | ₩6,405 | ₩6,405 | ₩5,917 | ₩6,205 | -3.13% | 188.2만 |
|---|
| 2026.02.13 | ₩6,245 | ₩6,659 | ₩5,870 | ₩6,445 | +3.21% | 416.9만 |
|---|
| 2026.02.12 | ₩6,820 | ₩6,900 | ₩5,710 | ₩5,750 | -15.69% | 308.4만 |
|---|
| 2026.02.11 | ₩6,980 | ₩7,141 | ₩6,719 | ₩6,766 | -3.07% | 151만 |
|---|
| 2026.02.10 | ₩6,606 | ₩7,174 | ₩6,552 | ₩6,840 | +3.54% | 441.6만 |
|---|
| 2026.02.09 | ₩6,151 | ₩6,659 | ₩5,991 | ₩6,579 | +6.96% | 290.5만 |
|---|
| 2026.02.06 | ₩5,924 | ₩6,278 | ₩5,870 | ₩6,164 | +4.06% | 135.2만 |
|---|
| 2026.02.05 | ₩6,017 | ₩6,084 | ₩5,737 | ₩5,777 | -4.00% | 96.7만 |
|---|
| 2026.02.04 | ₩6,057 | ₩6,211 | ₩5,837 | ₩6,164 | +1.77% | 130.5만 |
|---|
| 2026.02.03 | ₩5,817 | ₩6,071 | ₩5,763 | ₩6,017 | +3.45% | 129만 |
|---|
| 2026.02.02 | ₩5,549 | ₩5,737 | ₩5,482 | ₩5,656 | +1.93% | 89.9만 |
|---|
| 2026.01.30 | ₩5,843 | ₩5,950 | ₩5,576 | ₩5,589 | -4.35% | 133.4만 |
|---|
| 2026.01.29 | ₩6,164 | ₩6,178 | ₩5,790 | ₩5,950 | -3.47% | 153.9만 |
|---|
| 2026.01.28 | ₩6,352 | ₩6,445 | ₩5,957 | ₩6,124 | -3.58% | 215.6만 |
|---|
| 2026.01.27 | ₩5,884 | ₩6,238 | ₩5,730 | ₩6,098 | +3.64% | 204.2만 |
|---|
| 2026.01.26 | ₩6,071 | ₩6,164 | ₩5,650 | ₩5,737 | -5.51% | 327.6만 |
|---|
| 2026.01.23 | ₩5,857 | ₩6,291 | ₩5,790 | ₩6,071 | +3.65% | 148.7만 |
|---|
| 2026.01.22 | ₩5,630 | ₩6,071 | ₩5,630 | ₩5,857 | +4.04% | 145.2만 |
|---|
| 2026.01.21 | ₩5,456 | ₩5,589 | ₩5,409 | ₩5,589 | +2.45% | 116.6만 |
|---|
| 2026.01.20 | ₩5,884 | ₩5,884 | ₩5,402 | ₩5,416 | -7.95% | 187.4만 |
|---|
| 2026.01.16 | ₩6,124 | ₩6,138 | ₩5,817 | ₩5,884 | -3.93% | 125.9만 |
|---|
| 2026.01.15 | ₩6,298 | ₩6,365 | ₩6,044 | ₩6,124 | -2.76% | 71.8만 |
|---|
| 2026.01.14 | ₩5,803 | ₩6,318 | ₩5,798 | ₩6,271 | +8.06% | 140.2만 |
|---|
| 2026.01.13 | ₩5,924 | ₩6,071 | ₩5,803 | ₩5,817 | -1.81% | 67.3만 |
|---|
| 2026.01.12 | ₩5,710 | ₩5,877 | ₩5,589 | ₩5,857 | +2.58% | 50.4만 |
|---|
| 2026.01.09 | ₩5,670 | ₩5,770 | ₩5,543 | ₩5,683 | +0.24% | 95.5만 |
|---|
| 2026.01.08 | ₩5,670 | ₩5,823 | ₩5,569 | ₩5,670 | 0.00% | 65.8만 |
|---|
| 2026.01.07 | ₩5,549 | ₩5,777 | ₩5,429 | ₩5,670 | +2.17% | 68.3만 |
|---|
| 2026.01.06 | ₩5,309 | ₩5,589 | ₩5,282 | ₩5,549 | +4.53% | 102.7만 |
|---|
| 2026.01.05 | ₩5,255 | ₩5,469 | ₩5,255 | ₩5,295 | +0.76% | 56.3만 |
|---|
| 2026.01.02 | ₩5,509 | ₩5,556 | ₩5,135 | ₩5,242 | -4.85% | 126.6만 |
|---|
| 2025.12.31 | ₩5,429 | ₩5,536 | ₩5,355 | ₩5,482 | +0.99% | 99.2만 |
|---|
| 2025.12.30 | ₩5,496 | ₩5,569 | ₩5,422 | ₩5,442 | -0.97% | 57.7만 |
|---|
| 2025.12.29 | ₩5,496 | ₩5,643 | ₩5,442 | ₩5,482 | -0.24% | 76만 |
|---|
| 2025.12.26 | ₩5,563 | ₩5,576 | ₩5,436 | ₩5,549 | -0.24% | 54.5만 |
|---|
| 2025.12.24 | ₩5,576 | ₩5,603 | ₩5,482 | ₩5,576 | 0.00% | 42.3만 |
|---|
| 2025.12.23 | ₩5,683 | ₩5,777 | ₩5,589 | ₩5,589 | -1.65% | 60.6만 |
|---|
| 2025.12.22 | ₩5,991 | ₩6,077 | ₩5,656 | ₩5,737 | -4.24% | 79.3만 |
|---|
| 2025.12.19 | ₩5,937 | ₩6,017 | ₩5,770 | ₩5,777 | -2.70% | 208.8만 |
|---|
| 2025.12.18 | ₩5,897 | ₩6,091 | ₩5,870 | ₩5,924 | +0.45% | 98만 |
|---|
| 2025.12.17 | ₩5,977 | ₩6,178 | ₩5,723 | ₩5,817 | -2.68% | 96.8만 |
|---|
| 2025.12.16 | ₩5,870 | ₩6,031 | ₩5,817 | ₩5,964 | +1.59% | 43.5만 |
|---|
| 2025.12.15 | ₩6,077 | ₩6,171 | ₩5,790 | ₩5,884 | -3.19% | 64만 |
|---|
| 2025.12.12 | ₩6,164 | ₩6,352 | ₩6,017 | ₩6,057 | -1.74% | 99.8만 |
|---|
| 2025.12.11 | ₩5,750 | ₩6,218 | ₩5,656 | ₩6,164 | +7.21% | 119.1만 |
|---|
| 2025.12.10 | ₩5,750 | ₩5,823 | ₩5,630 | ₩5,750 | 0.00% | 64.4만 |
|---|
| 2025.12.09 | ₩5,456 | ₩5,762 | ₩5,389 | ₩5,750 | +5.39% | 121.5만 |
|---|
| 2025.12.08 | ₩5,576 | ₩5,616 | ₩5,442 | ₩5,442 | -2.40% | 82.8만 |
|---|
| 2025.12.05 | ₩5,549 | ₩5,643 | ₩5,362 | ₩5,549 | 0.00% | 185.4만 |
|---|
| 2025.12.04 | ₩5,416 | ₩5,616 | ₩5,282 | ₩5,549 | +2.47% | 103.3만 |
|---|
| 2025.12.03 | ₩5,282 | ₩5,449 | ₩5,228 | ₩5,442 | +3.04% | 109만 |
|---|
| 2025.12.02 | ₩5,202 | ₩5,342 | ₩5,068 | ₩5,242 | +0.77% | 131만 |
|---|
| 2025.12.01 | ₩5,643 | ₩5,643 | ₩5,202 | ₩5,202 | -7.82% | 140.4만 |
|---|
| 2025.11.28 | ₩5,603 | ₩5,723 | ₩5,416 | ₩5,710 | +1.91% | 219.7만 |
|---|
| 2025.11.26 | ₩4,867 | ₩5,322 | ₩4,787 | ₩5,215 | +7.14% | 181.7만 |
|---|
| 2025.11.25 | ₩4,627 | ₩4,914 | ₩4,627 | ₩4,867 | +5.20% | 113.6만 |
|---|
| 2025.11.24 | ₩4,506 | ₩4,653 | ₩4,399 | ₩4,600 | +2.08% | 142.9만 |
|---|
| 2025.11.21 | ₩4,399 | ₩4,520 | ₩4,225 | ₩4,506 | +2.43% | 487.7만 |
|---|
| 2025.11.20 | ₩4,653 | ₩4,747 | ₩4,266 | ₩4,386 | -5.75% | 182.7만 |
|---|
| 2025.11.19 | ₩4,814 | ₩4,907 | ₩4,486 | ₩4,587 | -4.72% | 201.3만 |
|---|
| 2025.11.18 | ₩4,613 | ₩4,787 | ₩4,439 | ₩4,747 | +2.90% | 151.7만 |
|---|
| 2025.11.17 | ₩4,787 | ₩4,894 | ₩4,653 | ₩4,667 | -2.51% | 115만 |
|---|
| 2025.11.14 | ₩4,894 | ₩4,901 | ₩4,747 | ₩4,787 | -2.19% | 168만 |
|---|
| 2025.11.13 | ₩5,202 | ₩5,208 | ₩4,974 | ₩5,001 | -3.86% | 133.8만 |
|---|
| 2025.11.12 | ₩5,014 | ₩5,255 | ₩5,014 | ₩5,242 | +4.53% | 82만 |
|---|
| 2025.11.11 | ₩5,041 | ₩5,048 | ₩4,921 | ₩4,988 | -1.06% | 113.3만 |
|---|
| 2025.11.10 | ₩5,268 | ₩5,268 | ₩4,974 | ₩5,081 | -3.55% | 95.3만 |
|---|
| 2025.11.07 | ₩4,894 | ₩5,309 | ₩4,707 | ₩5,162 | +5.46% | 207만 |
|---|
| 2025.11.06 | ₩5,335 | ₩5,342 | ₩4,894 | ₩4,894 | -8.27% | 236.1만 |
|---|
| 2025.11.05 | ₩5,589 | ₩5,643 | ₩5,228 | ₩5,322 | -4.78% | 188.6만 |
|---|
| 2025.11.04 | ₩5,523 | ₩5,670 | ₩5,375 | ₩5,523 | 0.00% | 158.6만 |
|---|
| 2025.11.03 | ₩5,536 | ₩5,703 | ₩5,327 | ₩5,630 | +1.69% | 135.4만 |
|---|
| 2025.10.31 | ₩5,349 | ₩5,650 | ₩5,279 | ₩5,576 | +4.25% | 248.5만 |
|---|
| 2025.10.30 | ₩5,402 | ₩5,750 | ₩4,767 | ₩5,335 | -1.24% | 494만 |
|---|
| 2025.10.29 | ₩5,696 | ₩5,830 | ₩5,596 | ₩5,683 | -0.23% | 184.7만 |
|---|
| 2025.10.28 | ₩5,723 | ₩5,857 | ₩5,643 | ₩5,696 | -0.47% | 113.1만 |
|---|
| 2025.10.27 | ₩6,057 | ₩6,098 | ₩5,737 | ₩5,763 | -4.86% | 129.5만 |
|---|
| 2025.10.24 | ₩5,482 | ₩6,138 | ₩5,482 | ₩6,017 | +9.76% | 241.1만 |
|---|
| 2025.10.23 | ₩6,084 | ₩6,291 | ₩6,017 | ₩6,191 | +1.76% | 164.4만 |
|---|
| 2025.10.22 | ₩5,897 | ₩6,118 | ₩5,803 | ₩5,991 | +1.59% | 224.8만 |
|---|
| 2025.10.21 | ₩5,482 | ₩6,031 | ₩5,309 | ₩5,964 | +8.78% | 522.9만 |
|---|
| 2025.10.20 | ₩5,175 | ₩5,349 | ₩5,001 | ₩5,335 | +3.10% | 252.7만 |
|---|
| 2025.10.17 | ₩5,202 | ₩5,235 | ₩4,961 | ₩5,068 | -2.57% | 183.6만 |
|---|
| 2025.10.16 | ₩5,910 | ₩5,937 | ₩5,202 | ₩5,208 | -11.88% | 234.4만 |
|---|
| 2025.10.15 | ₩5,416 | ₩5,957 | ₩5,362 | ₩5,897 | +8.89% | 420.2만 |
|---|
| 2025.10.14 | ₩4,961 | ₩5,429 | ₩4,787 | ₩5,389 | +8.63% | 236.3만 |
|---|
| 2025.10.13 | ₩4,814 | ₩5,182 | ₩4,814 | ₩5,055 | +5.00% | 160.4만 |
|---|
| 2025.10.10 | ₩5,095 | ₩5,215 | ₩4,707 | ₩4,720 | -7.35% | 329.2만 |
|---|