시장 데이터를 불러오는 중
전체 종목
콤파니아 시데루르지카 나시오나우 ADR 과거 주가
Companhia Siderurgica Nacional S.A. Common Stock · SID · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Companhia Siderurgica Nacional S.A. Common Stock · SID · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,717 | +1.59% | 628.7만 |
| 2026.10.08 | ₩1,623 | ₩1,730 | ₩1,623 | ₩1,650 | +1.65% | 1122.2만 |
| 2026.10.07 | ₩1,609 | ₩1,663 | ₩1,569 | ₩1,650 | +2.50% | 803.8만 |
| 2026.10.06 | ₩1,730 | ₩1,743 | ₩1,636 | ₩1,650 | -4.65% | 1212.4만 |
| 2026.10.05 | ₩1,730 | ₩1,810 | ₩1,636 | ₩1,663 | -3.88% | 2775.3만 |
| 2026.10.02 | ₩1,489 | ₩1,556 | ₩1,462 | ₩1,556 | +4.50% | 727.5만 |
| 2026.10.01 | ₩1,435 | ₩1,502 | ₩1,422 | ₩1,502 | +4.67% | 967만 |
| 2026.09.30 | ₩1,395 | ₩1,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,422 |
| +1.92% |
| 453만 |
| 2026.09.29 | ₩1,395 | ₩1,422 | ₩1,301 | ₩1,368 | -1.92% | 2862.2만 |
|---|
| 2026.09.28 | ₩1,435 | ₩1,502 | ₩1,422 | ₩1,489 | +3.74% | 386.7만 |
|---|
| 2026.09.25 | ₩1,475 | ₩1,502 | ₩1,462 | ₩1,475 | 0.00% | 481만 |
|---|
| 2026.09.24 | ₩1,515 | ₩1,529 | ₩1,462 | ₩1,475 | -2.65% | 446.8만 |
|---|
| 2026.09.23 | ₩1,569 | ₩1,582 | ₩1,515 | ₩1,529 | -2.56% | 825.5만 |
|---|
| 2026.09.22 | ₩1,569 | ₩1,650 | ₩1,569 | ₩1,582 | +0.85% | 712.8만 |
|---|
| 2026.09.21 | ₩1,529 | ₩1,569 | ₩1,515 | ₩1,569 | +2.63% | 403.5만 |
|---|
| 2026.09.18 | ₩1,569 | ₩1,582 | ₩1,462 | ₩1,475 | -5.98% | 1050.3만 |
|---|
| 2026.09.17 | ₩1,569 | ₩1,636 | ₩1,529 | ₩1,582 | +0.85% | 886.2만 |
|---|
| 2026.09.16 | ₩1,582 | ₩1,650 | ₩1,556 | ₩1,623 | +2.54% | 1073만 |
|---|
| 2026.09.15 | ₩1,582 | ₩1,623 | ₩1,569 | ₩1,609 | +1.69% | 870.4만 |
|---|
| 2026.09.14 | ₩1,609 | ₩1,650 | ₩1,569 | ₩1,582 | -1.67% | 1269.6만 |
|---|
| 2026.09.11 | ₩1,770 | ₩1,770 | ₩1,676 | ₩1,703 | -3.79% | 848.7만 |
|---|
| 2026.09.10 | ₩1,703 | ₩1,851 | ₩1,676 | ₩1,851 | +8.66% | 1609.1만 |
|---|
| 2026.09.09 | ₩1,717 | ₩1,784 | ₩1,703 | ₩1,784 | +3.91% | 1216.6만 |
|---|
| 2026.09.08 | ₩1,717 | ₩1,730 | ₩1,650 | ₩1,663 | -3.12% | 621.4만 |
|---|
| 2026.09.04 | ₩1,650 | ₩1,703 | ₩1,623 | ₩1,636 | -0.81% | 413.3만 |
|---|
| 2026.09.03 | ₩1,824 | ₩1,837 | ₩1,609 | ₩1,690 | -7.35% | 1545.5만 |
|---|
| 2026.09.02 | ₩1,542 | ₩1,596 | ₩1,529 | ₩1,569 | +1.74% | 594.7만 |
|---|
| 2026.09.01 | ₩1,381 | ₩1,529 | ₩1,381 | ₩1,515 | +9.71% | 535.3만 |
|---|
| 2026.08.31 | ₩1,422 | ₩1,448 | ₩1,395 | ₩1,395 | -1.89% | 200.9만 |
|---|
| 2026.08.28 | ₩1,381 | ₩1,381 | ₩1,328 | ₩1,368 | -0.97% | 231.1만 |
|---|
| 2026.08.27 | ₩1,422 | ₩1,462 | ₩1,408 | ₩1,422 | 0.00% | 197.6만 |
|---|
| 2026.08.26 | ₩1,354 | ₩1,408 | ₩1,354 | ₩1,381 | +1.98% | 153.3만 |
|---|
| 2026.08.25 | ₩1,368 | ₩1,381 | ₩1,328 | ₩1,368 | 0.00% | 146.2만 |
|---|
| 2026.08.24 | ₩1,328 | ₩1,408 | ₩1,301 | ₩1,381 | +4.04% | 279.8만 |
|---|
| 2026.08.21 | ₩1,180 | ₩1,314 | ₩1,180 | ₩1,314 | +11.36% | 204.9만 |
|---|
| 2026.08.20 | ₩1,153 | ₩1,207 | ₩1,153 | ₩1,194 | +3.49% | 93.6만 |
|---|
| 2026.08.19 | ₩1,234 | ₩1,234 | ₩1,167 | ₩1,180 | -4.35% | 173.5만 |
|---|
| 2026.08.18 | ₩1,220 | ₩1,261 | ₩1,207 | ₩1,207 | -1.10% | 86.6만 |
|---|
| 2026.08.17 | ₩1,207 | ₩1,220 | ₩1,167 | ₩1,207 | 0.00% | 156.8만 |
|---|
| 2026.08.14 | ₩1,261 | ₩1,261 | ₩1,153 | ₩1,194 | -5.32% | 228.7만 |
|---|
| 2026.08.13 | ₩1,180 | ₩1,220 | ₩1,153 | ₩1,207 | +2.27% | 310.2만 |
|---|
| 2026.08.12 | ₩1,153 | ₩1,194 | ₩1,153 | ₩1,167 | +1.16% | 342.2만 |
|---|
| 2026.08.11 | ₩1,220 | ₩1,234 | ₩1,126 | ₩1,167 | -4.40% | 772.3만 |
|---|
| 2026.08.10 | ₩1,194 | ₩1,247 | ₩1,180 | ₩1,207 | +1.12% | 247만 |
|---|
| 2026.08.07 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,247 | -2.11% | 279.5만 |
|---|
| 2026.08.06 | ₩1,314 | ₩1,314 | ₩1,261 | ₩1,261 | -4.08% | 204.3만 |
|---|
| 2026.08.05 | ₩1,261 | ₩1,328 | ₩1,261 | ₩1,314 | +4.26% | 396.9만 |
|---|
| 2026.08.04 | ₩1,247 | ₩1,301 | ₩1,234 | ₩1,261 | +1.08% | 213.1만 |
|---|
| 2026.08.03 | ₩1,301 | ₩1,301 | ₩1,180 | ₩1,247 | -4.12% | 956.3만 |
|---|
| 2026.07.31 | ₩1,354 | ₩1,368 | ₩1,287 | ₩1,328 | -1.98% | 2360.7만 |
|---|
| 2026.07.30 | ₩1,368 | ₩1,408 | ₩1,328 | ₩1,354 | -0.98% | 448만 |
|---|
| 2026.07.29 | ₩1,462 | ₩1,475 | ₩1,381 | ₩1,381 | -5.50% | 547만 |
|---|
| 2026.07.28 | ₩1,489 | ₩1,515 | ₩1,462 | ₩1,475 | -0.90% | 390.8만 |
|---|
| 2026.07.27 | ₩1,475 | ₩1,515 | ₩1,448 | ₩1,502 | +1.82% | 385.9만 |
|---|
| 2026.07.24 | ₩1,422 | ₩1,448 | ₩1,395 | ₩1,448 | +1.89% | 150.7만 |
|---|
| 2026.07.23 | ₩1,435 | ₩1,502 | ₩1,408 | ₩1,422 | -0.93% | 368.8만 |
|---|
| 2026.07.22 | ₩1,381 | ₩1,462 | ₩1,381 | ₩1,462 | +5.83% | 231.5만 |
|---|
| 2026.07.21 | ₩1,354 | ₩1,381 | ₩1,341 | ₩1,341 | -0.99% | 160.2만 |
|---|
| 2026.07.20 | ₩1,341 | ₩1,368 | ₩1,341 | ₩1,354 | +1.00% | 41.8만 |
|---|
| 2026.07.17 | ₩1,328 | ₩1,354 | ₩1,314 | ₩1,328 | 0.00% | 338.9만 |
|---|
| 2026.07.16 | ₩1,354 | ₩1,381 | ₩1,341 | ₩1,341 | -0.99% | 185.1만 |
|---|
| 2026.07.15 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,381 | 0.00% | 159.4만 |
|---|
| 2026.07.14 | ₩1,408 | ₩1,408 | ₩1,354 | ₩1,381 | -1.90% | 300.7만 |
|---|
| 2026.07.13 | ₩1,381 | ₩1,422 | ₩1,354 | ₩1,381 | 0.00% | 392.6만 |
|---|
| 2026.07.10 | ₩1,314 | ₩1,381 | ₩1,314 | ₩1,354 | +3.06% | 162.8만 |
|---|
| 2026.07.09 | ₩1,247 | ₩1,287 | ₩1,220 | ₩1,274 | +2.15% | 126만 |
|---|
| 2026.07.08 | ₩1,234 | ₩1,247 | ₩1,207 | ₩1,234 | 0.00% | 129만 |
|---|
| 2026.07.07 | ₩1,247 | ₩1,247 | ₩1,220 | ₩1,247 | 0.00% | 154.9만 |
|---|
| 2026.07.06 | ₩1,247 | ₩1,287 | ₩1,247 | ₩1,287 | +3.23% | 151.8만 |
|---|
| 2026.07.02 | ₩1,247 | ₩1,274 | ₩1,207 | ₩1,220 | -2.15% | 273.5만 |
|---|
| 2026.07.01 | ₩1,194 | ₩1,247 | ₩1,194 | ₩1,207 | +1.12% | 286.7만 |
|---|
| 2026.06.30 | ₩1,207 | ₩1,247 | ₩1,194 | ₩1,234 | +2.22% | 369.2만 |
|---|
| 2026.06.29 | ₩1,247 | ₩1,247 | ₩1,220 | ₩1,220 | -2.15% | 290.2만 |
|---|
| 2026.06.26 | ₩1,287 | ₩1,287 | ₩1,261 | ₩1,261 | -2.08% | 329만 |
|---|
| 2026.06.25 | ₩1,341 | ₩1,354 | ₩1,274 | ₩1,287 | -4.00% | 608.9만 |
|---|
| 2026.06.24 | ₩1,368 | ₩1,381 | ₩1,301 | ₩1,314 | -3.92% | 1488.3만 |
|---|
| 2026.06.23 | ₩1,381 | ₩1,422 | ₩1,368 | ₩1,395 | +0.97% | 784.1만 |
|---|
| 2026.06.22 | ₩1,422 | ₩1,435 | ₩1,381 | ₩1,408 | -0.94% | 654.6만 |
|---|
| 2026.06.18 | ₩1,475 | ₩1,502 | ₩1,368 | ₩1,381 | -6.36% | 856.6만 |
|---|
| 2026.06.17 | ₩1,582 | ₩1,609 | ₩1,502 | ₩1,502 | -5.08% | 726.4만 |
|---|
| 2026.06.16 | ₩1,636 | ₩1,676 | ₩1,623 | ₩1,623 | -0.82% | 290.2만 |
|---|
| 2026.06.15 | ₩1,717 | ₩1,770 | ₩1,623 | ₩1,636 | -4.69% | 303만 |
|---|
| 2026.06.12 | ₩1,636 | ₩1,663 | ₩1,609 | ₩1,636 | 0.00% | 241.3만 |
|---|
| 2026.06.11 | ₩1,596 | ₩1,623 | ₩1,542 | ₩1,623 | +1.68% | 656.1만 |
|---|
| 2026.06.10 | ₩1,542 | ₩1,636 | ₩1,542 | ₩1,582 | +2.61% | 434.3만 |
|---|
| 2026.06.09 | ₩1,582 | ₩1,623 | ₩1,515 | ₩1,569 | -0.85% | 753.7만 |
|---|
| 2026.06.08 | ₩1,582 | ₩1,596 | ₩1,542 | ₩1,542 | -2.54% | 426만 |
|---|
| 2026.06.05 | ₩1,690 | ₩1,690 | ₩1,582 | ₩1,582 | -6.35% | 670.9만 |
|---|
| 2026.06.04 | ₩1,743 | ₩1,770 | ₩1,730 | ₩1,743 | 0.00% | 180.5만 |
|---|
| 2026.06.03 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,757 | -4.38% | 414만 |
|---|
| 2026.06.02 | ₩1,757 | ₩1,971 | ₩1,757 | ₩1,904 | +8.40% | 784.5만 |
|---|
| 2026.06.01 | ₩1,757 | ₩1,784 | ₩1,663 | ₩1,757 | 0.00% | 628.8만 |
|---|
| 2026.05.29 | ₩1,810 | ₩1,851 | ₩1,784 | ₩1,810 | 0.00% | 167.5만 |
|---|
| 2026.05.28 | ₩1,743 | ₩1,851 | ₩1,730 | ₩1,824 | +4.62% | 363.7만 |
|---|
| 2026.05.27 | ₩1,784 | ₩1,797 | ₩1,730 | ₩1,770 | -0.75% | 378.4만 |
|---|
| 2026.05.26 | ₩1,810 | ₩1,837 | ₩1,784 | ₩1,797 | -0.74% | 176.8만 |
|---|
| 2026.05.22 | ₩1,730 | ₩1,810 | ₩1,717 | ₩1,810 | +4.65% | 322.1만 |
|---|
| 2026.05.21 | ₩1,650 | ₩1,730 | ₩1,636 | ₩1,717 | +4.07% | 199.1만 |
|---|
| 2026.05.20 | ₩1,623 | ₩1,676 | ₩1,609 | ₩1,676 | +3.31% | 313.8만 |
|---|
| 2026.05.19 | ₩1,636 | ₩1,650 | ₩1,582 | ₩1,582 | -3.28% | 325.8만 |
|---|
| 2026.05.18 | ₩1,717 | ₩1,743 | ₩1,650 | ₩1,676 | -2.34% | 338.6만 |
|---|
| 2026.05.15 | ₩1,703 | ₩1,717 | ₩1,676 | ₩1,690 | -0.79% | 337.1만 |
|---|
| 2026.05.14 | ₩1,757 | ₩1,837 | ₩1,703 | ₩1,810 | +3.05% | 350.3만 |
|---|
| 2026.05.13 | ₩1,797 | ₩1,837 | ₩1,717 | ₩1,717 | -4.48% | 380만 |
|---|
| 2026.05.12 | ₩1,797 | ₩1,837 | ₩1,784 | ₩1,837 | +2.24% | 310.2만 |
|---|
| 2026.05.11 | ₩1,864 | ₩1,877 | ₩1,810 | ₩1,837 | -1.44% | 320.8만 |
|---|
| 2026.05.08 | ₩1,864 | ₩1,891 | ₩1,837 | ₩1,851 | -0.72% | 251.5만 |
|---|
| 2026.05.07 | ₩1,864 | ₩1,864 | ₩1,797 | ₩1,797 | -3.60% | 296.5만 |
|---|
| 2026.05.06 | ₩1,797 | ₩1,877 | ₩1,797 | ₩1,877 | +4.48% | 446만 |
|---|
| 2026.05.05 | ₩1,717 | ₩1,757 | ₩1,703 | ₩1,743 | +1.56% | 174.6만 |
|---|
| 2026.05.04 | ₩1,717 | ₩1,730 | ₩1,663 | ₩1,690 | -1.56% | 244만 |
|---|
| 2026.05.01 | ₩1,730 | ₩1,757 | ₩1,730 | ₩1,730 | 0.00% | 74.8만 |
|---|
| 2026.04.30 | ₩1,730 | ₩1,757 | ₩1,703 | ₩1,730 | 0.00% | 281.5만 |
|---|
| 2026.04.29 | ₩1,717 | ₩1,730 | ₩1,676 | ₩1,703 | -0.78% | 317.7만 |
|---|
| 2026.04.28 | ₩1,717 | ₩1,743 | ₩1,717 | ₩1,743 | +1.56% | 220.6만 |
|---|
| 2026.04.27 | ₩1,757 | ₩1,770 | ₩1,730 | ₩1,730 | -1.53% | 243.6만 |
|---|
| 2026.04.24 | ₩1,730 | ₩1,743 | ₩1,717 | ₩1,730 | 0.00% | 96.5만 |
|---|
| 2026.04.23 | ₩1,797 | ₩1,824 | ₩1,730 | ₩1,730 | -3.73% | 498.3만 |
|---|
| 2026.04.22 | ₩1,797 | ₩1,851 | ₩1,797 | ₩1,797 | 0.00% | 482.3만 |
|---|
| 2026.04.21 | ₩1,837 | ₩1,851 | ₩1,730 | ₩1,743 | -5.11% | 446.1만 |
|---|
| 2026.04.20 | ₩1,837 | ₩1,864 | ₩1,810 | ₩1,851 | +0.73% | 341.4만 |
|---|
| 2026.04.17 | ₩1,877 | ₩1,904 | ₩1,824 | ₩1,824 | -2.86% | 448.4만 |
|---|
| 2026.04.16 | ₩1,864 | ₩1,891 | ₩1,797 | ₩1,797 | -3.60% | 518.5만 |
|---|
| 2026.04.15 | ₩1,810 | ₩1,837 | ₩1,770 | ₩1,837 | +1.48% | 417.4만 |
|---|
| 2026.04.14 | ₩1,837 | ₩1,837 | ₩1,770 | ₩1,810 | -1.46% | 345.4만 |
|---|
| 2026.04.13 | ₩1,743 | ₩1,770 | ₩1,690 | ₩1,770 | +1.54% | 274.9만 |
|---|
| 2026.04.10 | ₩1,837 | ₩1,864 | ₩1,730 | ₩1,730 | -5.84% | 317.6만 |
|---|
| 2026.04.09 | ₩1,797 | ₩1,837 | ₩1,770 | ₩1,810 | +0.75% | 434만 |
|---|
| 2026.04.08 | ₩1,797 | ₩1,810 | ₩1,757 | ₩1,784 | -0.75% | 684.2만 |
|---|
| 2026.04.07 | ₩1,676 | ₩1,690 | ₩1,636 | ₩1,663 | -0.80% | 282.5만 |
|---|
| 2026.04.06 | ₩1,690 | ₩1,717 | ₩1,676 | ₩1,690 | 0.00% | 242.2만 |
|---|
| 2026.04.02 | ₩1,676 | ₩1,717 | ₩1,663 | ₩1,690 | +0.80% | 334.9만 |
|---|
| 2026.04.01 | ₩1,730 | ₩1,730 | ₩1,690 | ₩1,703 | -1.55% | 400.2만 |
|---|
| 2026.03.31 | ₩1,623 | ₩1,676 | ₩1,609 | ₩1,663 | +2.48% | 777.3만 |
|---|
| 2026.03.30 | ₩1,650 | ₩1,663 | ₩1,569 | ₩1,582 | -4.07% | 713.7만 |
|---|
| 2026.03.27 | ₩1,636 | ₩1,650 | ₩1,596 | ₩1,623 | -0.82% | 644.5만 |
|---|
| 2026.03.26 | ₩1,703 | ₩1,743 | ₩1,650 | ₩1,650 | -3.15% | 543.6만 |
|---|
| 2026.03.25 | ₩1,717 | ₩1,743 | ₩1,690 | ₩1,730 | +0.78% | 1024.6만 |
|---|
| 2026.03.24 | ₩1,623 | ₩1,690 | ₩1,623 | ₩1,663 | +2.48% | 773.3만 |
|---|
| 2026.03.23 | ₩1,623 | ₩1,703 | ₩1,609 | ₩1,676 | +3.31% | 915.7만 |
|---|
| 2026.03.20 | ₩1,556 | ₩1,582 | ₩1,515 | ₩1,529 | -1.72% | 954.5만 |
|---|
| 2026.03.19 | ₩1,502 | ₩1,623 | ₩1,489 | ₩1,596 | +6.25% | 969.9만 |
|---|
| 2026.03.18 | ₩1,582 | ₩1,636 | ₩1,556 | ₩1,569 | -0.85% | 635.2만 |
|---|
| 2026.03.17 | ₩1,609 | ₩1,703 | ₩1,582 | ₩1,609 | 0.00% | 884.9만 |
|---|
| 2026.03.16 | ₩1,542 | ₩1,596 | ₩1,515 | ₩1,569 | +1.74% | 697만 |
|---|
| 2026.03.13 | ₩1,623 | ₩1,623 | ₩1,489 | ₩1,489 | -8.26% | 1300.5만 |
|---|
| 2026.03.12 | ₩1,743 | ₩1,810 | ₩1,596 | ₩1,609 | -7.69% | 1595.1만 |
|---|
| 2026.03.11 | ₩1,891 | ₩1,945 | ₩1,851 | ₩1,851 | -2.13% | 562.1만 |
|---|
| 2026.03.10 | ₩1,904 | ₩1,958 | ₩1,864 | ₩1,891 | -0.70% | 402.9만 |
|---|
| 2026.03.09 | ₩1,837 | ₩1,931 | ₩1,797 | ₩1,904 | +3.65% | 707.2만 |
|---|
| 2026.03.06 | ₩1,918 | ₩1,945 | ₩1,864 | ₩1,864 | -2.80% | 606.1만 |
|---|
| 2026.03.05 | ₩2,025 | ₩2,052 | ₩1,945 | ₩1,971 | -2.65% | 521.4만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,105 | ₩2,038 | ₩2,079 | +0.65% | 472만 |
|---|
| 2026.03.03 | ₩2,092 | ₩2,092 | ₩1,985 | ₩2,012 | -3.85% | 829.6만 |
|---|
| 2026.03.02 | ₩2,186 | ₩2,253 | ₩2,159 | ₩2,199 | +0.61% | 628.8만 |
|---|
| 2026.02.27 | ₩2,280 | ₩2,280 | ₩2,240 | ₩2,253 | -1.18% | 467.6만 |
|---|
| 2026.02.26 | ₩2,266 | ₩2,293 | ₩2,213 | ₩2,280 | +0.59% | 281.3만 |
|---|
| 2026.02.25 | ₩2,293 | ₩2,293 | ₩2,240 | ₩2,280 | -0.58% | 401.7만 |
|---|
| 2026.02.24 | ₩2,240 | ₩2,307 | ₩2,226 | ₩2,240 | 0.00% | 272.5만 |
|---|
| 2026.02.23 | ₩2,253 | ₩2,266 | ₩2,186 | ₩2,240 | -0.60% | 374.2만 |
|---|
| 2026.02.20 | ₩2,186 | ₩2,307 | ₩2,186 | ₩2,280 | +4.29% | 411.9만 |
|---|
| 2026.02.19 | ₩2,199 | ₩2,226 | ₩2,186 | ₩2,226 | +1.22% | 561.3만 |
|---|
| 2026.02.18 | ₩2,266 | ₩2,333 | ₩2,199 | ₩2,226 | -1.78% | 581.2만 |
|---|
| 2026.02.17 | ₩2,253 | ₩2,280 | ₩2,199 | ₩2,253 | 0.00% | 363.3만 |
|---|
| 2026.02.13 | ₩2,253 | ₩2,280 | ₩2,186 | ₩2,266 | +0.60% | 681.4만 |
|---|
| 2026.02.12 | ₩2,481 | ₩2,494 | ₩2,280 | ₩2,280 | -8.11% | 610.3만 |
|---|
| 2026.02.11 | ₩2,481 | ₩2,535 | ₩2,441 | ₩2,521 | +1.62% | 591.4만 |
|---|
| 2026.02.10 | ₩2,535 | ₩2,561 | ₩2,441 | ₩2,454 | -3.17% | 522.5만 |
|---|
| 2026.02.09 | ₩2,481 | ₩2,588 | ₩2,468 | ₩2,548 | +2.70% | 389.9만 |
|---|
| 2026.02.06 | ₩2,508 | ₩2,521 | ₩2,427 | ₩2,454 | -2.14% | 504.7만 |
|---|
| 2026.02.05 | ₩2,602 | ₩2,615 | ₩2,521 | ₩2,535 | -2.58% | 690.3만 |
|---|
| 2026.02.04 | ₩2,682 | ₩2,696 | ₩2,588 | ₩2,628 | -2.00% | 408.3만 |
|---|
| 2026.02.03 | ₩2,709 | ₩2,709 | ₩2,588 | ₩2,696 | -0.50% | 456.2만 |
|---|
| 2026.02.02 | ₩2,548 | ₩2,615 | ₩2,548 | ₩2,548 | 0.00% | 333.7만 |
|---|
| 2026.01.30 | ₩2,655 | ₩2,696 | ₩2,548 | ₩2,561 | -3.54% | 760.5만 |
|---|
| 2026.01.29 | ₩2,897 | ₩2,897 | ₩2,709 | ₩2,763 | -4.63% | 557.1만 |
|---|
| 2026.01.28 | ₩2,883 | ₩2,950 | ₩2,816 | ₩2,843 | -1.40% | 687.8만 |
|---|
| 2026.01.27 | ₩2,655 | ₩2,776 | ₩2,655 | ₩2,763 | +4.04% | 757.7만 |
|---|
| 2026.01.26 | ₩2,642 | ₩2,669 | ₩2,521 | ₩2,548 | -3.55% | 515.6만 |
|---|
| 2026.01.23 | ₩2,468 | ₩2,628 | ₩2,454 | ₩2,615 | +5.98% | 600.8만 |
|---|
| 2026.01.22 | ₩2,427 | ₩2,548 | ₩2,427 | ₩2,441 | +0.55% | 763.2만 |
|---|
| 2026.01.21 | ₩2,307 | ₩2,401 | ₩2,293 | ₩2,387 | +3.49% | 508.2만 |
|---|
| 2026.01.20 | ₩2,293 | ₩2,307 | ₩2,253 | ₩2,280 | -0.58% | 319.3만 |
|---|
| 2026.01.16 | ₩2,414 | ₩2,454 | ₩2,293 | ₩2,401 | -0.56% | 542.8만 |
|---|
| 2026.01.15 | ₩2,535 | ₩2,602 | ₩2,481 | ₩2,548 | +0.53% | 773.2만 |
|---|
| 2026.01.14 | ₩2,481 | ₩2,628 | ₩2,468 | ₩2,615 | +5.41% | 390.1만 |
|---|
| 2026.01.13 | ₩2,468 | ₩2,535 | ₩2,441 | ₩2,508 | +1.63% | 202.5만 |
|---|
| 2026.01.12 | ₩2,508 | ₩2,521 | ₩2,454 | ₩2,508 | 0.00% | 258.9만 |
|---|
| 2026.01.09 | ₩2,481 | ₩2,561 | ₩2,481 | ₩2,494 | +0.54% | 218.6만 |
|---|
| 2026.01.08 | ₩2,401 | ₩2,508 | ₩2,387 | ₩2,508 | +4.47% | 417.2만 |
|---|
| 2026.01.07 | ₩2,360 | ₩2,521 | ₩2,333 | ₩2,521 | +6.82% | 792.7만 |
|---|
| 2026.01.06 | ₩2,253 | ₩2,374 | ₩2,253 | ₩2,347 | +4.17% | 336.6만 |
|---|
| 2026.01.05 | ₩2,173 | ₩2,280 | ₩2,173 | ₩2,240 | +3.09% | 215.3만 |
|---|
| 2026.01.02 | ₩2,159 | ₩2,199 | ₩2,146 | ₩2,159 | 0.00% | 222만 |
|---|
| 2025.12.31 | ₩2,186 | ₩2,186 | ₩2,146 | ₩2,146 | -1.84% | 53.4만 |
|---|
| 2025.12.30 | ₩2,173 | ₩2,186 | ₩2,159 | ₩2,186 | +0.62% | 213.1만 |
|---|
| 2025.12.29 | ₩2,146 | ₩2,186 | ₩2,119 | ₩2,119 | -1.25% | 221.4만 |
|---|
| 2025.12.26 | ₩2,199 | ₩2,213 | ₩2,173 | ₩2,173 | -1.22% | 149.3만 |
|---|
| 2025.12.24 | ₩2,199 | ₩2,226 | ₩2,159 | ₩2,173 | -1.22% | 98.4만 |
|---|
| 2025.12.23 | ₩2,213 | ₩2,226 | ₩2,199 | ₩2,199 | -0.61% | 267.2만 |
|---|
| 2025.12.22 | ₩2,240 | ₩2,280 | ₩2,186 | ₩2,199 | -1.80% | 408만 |
|---|
| 2025.12.19 | ₩2,320 | ₩2,360 | ₩2,173 | ₩2,186 | -5.78% | 680.3만 |
|---|
| 2025.12.18 | ₩2,333 | ₩2,387 | ₩2,333 | ₩2,374 | +1.72% | 360.3만 |
|---|
| 2025.12.17 | ₩2,307 | ₩2,347 | ₩2,293 | ₩2,320 | +0.58% | 237만 |
|---|
| 2025.12.16 | ₩2,320 | ₩2,374 | ₩2,320 | ₩2,333 | +0.58% | 310.7만 |
|---|
| 2025.12.15 | ₩2,387 | ₩2,414 | ₩2,320 | ₩2,333 | -2.25% | 367만 |
|---|
| 2025.12.12 | ₩2,427 | ₩2,454 | ₩2,374 | ₩2,427 | 0.00% | 162.5만 |
|---|
| 2025.12.11 | ₩2,387 | ₩2,468 | ₩2,374 | ₩2,427 | +1.69% | 179.9만 |
|---|
| 2025.12.10 | ₩2,333 | ₩2,427 | ₩2,333 | ₩2,360 | +1.15% | 423.6만 |
|---|
| 2025.12.09 | ₩2,146 | ₩2,253 | ₩2,146 | ₩2,240 | +4.37% | 218.1만 |
|---|
| 2025.12.08 | ₩2,226 | ₩2,240 | ₩2,146 | ₩2,159 | -3.01% | 222.1만 |
|---|
| 2025.12.05 | ₩2,333 | ₩2,387 | ₩2,186 | ₩2,199 | -5.75% | 481만 |
|---|
| 2025.12.04 | ₩2,320 | ₩2,387 | ₩2,307 | ₩2,387 | +2.89% | 387.7만 |
|---|
| 2025.12.03 | ₩2,213 | ₩2,307 | ₩2,213 | ₩2,293 | +3.64% | 266만 |
|---|
| 2025.12.02 | ₩2,119 | ₩2,173 | ₩2,119 | ₩2,173 | +2.53% | 151.7만 |
|---|
| 2025.12.01 | ₩2,119 | ₩2,159 | ₩2,105 | ₩2,132 | +0.63% | 184.8만 |
|---|
| 2025.11.28 | ₩2,186 | ₩2,186 | ₩2,105 | ₩2,119 | -3.07% | 121.8만 |
|---|
| 2025.11.26 | ₩2,092 | ₩2,173 | ₩2,092 | ₩2,159 | +3.21% | 185.6만 |
|---|
| 2025.11.25 | ₩2,038 | ₩2,079 | ₩1,998 | ₩2,079 | +1.97% | 132.1만 |
|---|
| 2025.11.24 | ₩2,025 | ₩2,038 | ₩1,985 | ₩1,998 | -1.32% | 203.6만 |
|---|
| 2025.11.21 | ₩1,985 | ₩2,025 | ₩1,958 | ₩2,012 | +1.35% | 107.9만 |
|---|
| 2025.11.20 | ₩2,052 | ₩2,079 | ₩1,985 | ₩1,985 | -3.27% | 170.4만 |
|---|
| 2025.11.19 | ₩2,038 | ₩2,079 | ₩2,025 | ₩2,038 | 0.00% | 158.8만 |
|---|
| 2025.11.18 | ₩2,065 | ₩2,092 | ₩2,038 | ₩2,052 | -0.65% | 234.8만 |
|---|
| 2025.11.17 | ₩2,146 | ₩2,159 | ₩2,079 | ₩2,079 | -3.13% | 152.9만 |
|---|
| 2025.11.14 | ₩2,159 | ₩2,213 | ₩2,146 | ₩2,159 | 0.00% | 179.9만 |
|---|
| 2025.11.13 | ₩2,226 | ₩2,240 | ₩2,159 | ₩2,186 | -1.81% | 329.6만 |
|---|
| 2025.11.12 | ₩2,132 | ₩2,226 | ₩2,119 | ₩2,213 | +3.77% | 381.9만 |
|---|
| 2025.11.11 | ₩2,132 | ₩2,159 | ₩2,105 | ₩2,119 | -0.63% | 290.7만 |
|---|
| 2025.11.10 | ₩2,119 | ₩2,119 | ₩2,065 | ₩2,079 | -1.90% | 296.1만 |
|---|
| 2025.11.07 | ₩2,079 | ₩2,105 | ₩2,038 | ₩2,105 | +1.29% | 323.8만 |
|---|
| 2025.11.06 | ₩2,105 | ₩2,159 | ₩2,092 | ₩2,119 | +0.64% | 348.3만 |
|---|
| 2025.11.05 | ₩2,159 | ₩2,240 | ₩2,132 | ₩2,146 | -0.62% | 337.2만 |
|---|
| 2025.11.04 | ₩2,266 | ₩2,293 | ₩2,186 | ₩2,199 | -2.96% | 368.7만 |
|---|
| 2025.11.03 | ₩2,360 | ₩2,374 | ₩2,293 | ₩2,307 | -2.27% | 266.3만 |
|---|
| 2025.10.31 | ₩2,360 | ₩2,374 | ₩2,320 | ₩2,360 | 0.00% | 220.4만 |
|---|
| 2025.10.30 | ₩2,307 | ₩2,360 | ₩2,307 | ₩2,347 | +1.74% | 188.3만 |
|---|
| 2025.10.29 | ₩2,347 | ₩2,360 | ₩2,307 | ₩2,347 | 0.00% | 293.3만 |
|---|
| 2025.10.28 | ₩2,240 | ₩2,360 | ₩2,240 | ₩2,333 | +4.19% | 584.8만 |
|---|
| 2025.10.27 | ₩2,226 | ₩2,266 | ₩2,199 | ₩2,240 | +0.60% | 200.3만 |
|---|
| 2025.10.24 | ₩2,266 | ₩2,280 | ₩2,173 | ₩2,186 | -3.55% | 207.5만 |
|---|
| 2025.10.23 | ₩2,199 | ₩2,213 | ₩2,186 | ₩2,199 | 0.00% | 138.6만 |
|---|
| 2025.10.22 | ₩2,199 | ₩2,226 | ₩2,132 | ₩2,173 | -1.22% | 273.5만 |
|---|
| 2025.10.21 | ₩2,159 | ₩2,213 | ₩2,146 | ₩2,186 | +1.24% | 320.3만 |
|---|
| 2025.10.20 | ₩2,119 | ₩2,240 | ₩2,119 | ₩2,213 | +4.43% | 494.7만 |
|---|
| 2025.10.17 | ₩2,012 | ₩2,105 | ₩1,998 | ₩2,092 | +4.00% | 310.5만 |
|---|
| 2025.10.16 | ₩2,079 | ₩2,105 | ₩2,025 | ₩2,038 | -1.94% | 388.4만 |
|---|
| 2025.10.15 | ₩2,052 | ₩2,105 | ₩2,038 | ₩2,079 | +1.31% | 242.5만 |
|---|
| 2025.10.14 | ₩2,025 | ₩2,092 | ₩2,025 | ₩2,065 | +1.99% | 168.5만 |
|---|
| 2025.10.13 | ₩2,025 | ₩2,079 | ₩1,998 | ₩2,065 | +1.99% | 344.5만 |
|---|
| 2025.10.10 | ₩2,105 | ₩2,105 | ₩1,945 | ₩1,945 | -7.64% | 279.6만 |
|---|