시장 데이터를 불러오는 중
전체 종목
두산 과거 주가
Doosan · 000150.KS · KOSPI
주요 제품·사업: 동박적층판 등 제조 및 판매, 유압기기 등 제조 및 판매, 지게차 제조 및 판매, IT 시스템 개발/운영 서비스…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Doosan · 000150.KS · KOSPI
주요 제품·사업: 동박적층판 등 제조 및 판매, 유압기기 등 제조 및 판매, 지게차 제조 및 판매, IT 시스템 개발/운영 서비스…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,408,000 | ₩1,408,000 | ₩1,325,000 | ₩1,342,000 | -4.69% | 8.5만 |
| 2026.10.07 | ₩1,463,000 | ₩1,471,000 | ₩1,397,000 | ₩1,399,000 | -4.37% | 6.1만 |
| 2026.10.06 | ₩1,439,000 | ₩1,491,000 | ₩1,427,000 | ₩1,468,000 | +2.02% | 13.3만 |
| 2026.10.02 | ₩1,384,000 | ₩1,384,000 | ₩1,286,000 | ₩1,341,000 | -3.11% | 15.3만 |
| 2026.10.01 | ₩1,390,000 | ₩1,412,000 | ₩1,368,000 | ₩1,384,000 | -0.43% | 6.3만 |
| 2026.09.30 | ₩1,388,000 | ₩1,404,000 | ₩1,362,000 | ₩1,368,000 | -1.44% | 4.7만 |
| 2026.09.29 | ₩1,412,000 | ₩1,413,000 | ₩1,361,000 | ₩1,381,000 | -2.20% | 7.2만 |
| 2026.09.28 | ₩1,519,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,410,000 |
| ₩1,423,000 |
| -6.32% |
| 9.2만 |
| 2026.09.23 | ₩1,477,000 | ₩1,519,000 | ₩1,452,000 | ₩1,512,000 | +2.37% | 7.9만 |
|---|
| 2026.09.22 | ₩1,475,000 | ₩1,513,000 | ₩1,452,000 | ₩1,473,000 | -0.14% | 8.9만 |
|---|
| 2026.09.21 | ₩1,478,000 | ₩1,478,000 | ₩1,422,000 | ₩1,432,000 | -3.11% | 8.8만 |
|---|
| 2026.09.18 | ₩1,489,000 | ₩1,503,000 | ₩1,425,000 | ₩1,447,000 | -2.82% | 14.4만 |
|---|
| 2026.09.17 | ₩1,436,000 | ₩1,491,000 | ₩1,383,000 | ₩1,405,000 | -2.16% | 19.5만 |
|---|
| 2026.09.16 | ₩1,297,000 | ₩1,397,000 | ₩1,273,000 | ₩1,387,000 | +6.94% | 8.5만 |
|---|
| 2026.09.15 | ₩1,251,000 | ₩1,319,000 | ₩1,232,000 | ₩1,289,000 | +3.04% | 5.7만 |
|---|
| 2026.09.14 | ₩1,307,000 | ₩1,307,000 | ₩1,240,000 | ₩1,255,000 | -3.98% | 8만 |
|---|
| 2026.09.11 | ₩1,282,000 | ₩1,385,000 | ₩1,279,000 | ₩1,356,000 | +5.77% | 9.6만 |
|---|
| 2026.09.10 | ₩1,268,000 | ₩1,334,000 | ₩1,244,000 | ₩1,322,000 | +4.26% | 10.2만 |
|---|
| 2026.09.09 | ₩1,247,000 | ₩1,322,000 | ₩1,243,000 | ₩1,299,000 | +4.17% | 8.3만 |
|---|
| 2026.09.08 | ₩1,272,000 | ₩1,298,000 | ₩1,242,000 | ₩1,247,000 | -1.97% | 7.5만 |
|---|
| 2026.09.07 | ₩1,206,000 | ₩1,273,000 | ₩1,195,000 | ₩1,271,000 | +5.39% | 10.1만 |
|---|
| 2026.09.04 | ₩1,139,000 | ₩1,155,000 | ₩1,117,000 | ₩1,142,000 | +0.26% | 3만 |
|---|
| 2026.09.03 | ₩1,145,000 | ₩1,145,000 | ₩1,091,000 | ₩1,125,000 | -1.75% | 4만 |
|---|
| 2026.09.02 | ₩1,158,000 | ₩1,174,000 | ₩1,114,000 | ₩1,121,000 | -3.20% | 3.6만 |
|---|
| 2026.09.01 | ₩1,245,000 | ₩1,260,000 | ₩1,185,000 | ₩1,206,000 | -3.13% | 3.8만 |
|---|
| 2026.08.31 | ₩1,192,000 | ₩1,300,000 | ₩1,186,000 | ₩1,263,000 | +5.96% | 11.4만 |
|---|
| 2026.08.28 | ₩1,196,000 | ₩1,240,000 | ₩1,192,000 | ₩1,238,000 | +3.51% | 5.5만 |
|---|
| 2026.08.27 | ₩1,233,000 | ₩1,251,000 | ₩1,144,000 | ₩1,214,000 | -1.54% | 7.5만 |
|---|
| 2026.08.26 | ₩1,136,000 | ₩1,192,500 | ₩1,095,000 | ₩1,180,000 | +3.87% | 7.3만 |
|---|
| 2026.08.25 | ₩1,047,000 | ₩1,105,000 | ₩1,000,000 | ₩1,101,000 | +5.16% | 8.3만 |
|---|
| 2026.08.24 | ₩1,079,000 | ₩1,098,000 | ₩1,064,000 | ₩1,085,000 | +0.56% | 5.4만 |
|---|
| 2026.08.21 | ₩1,146,000 | ₩1,148,000 | ₩1,070,000 | ₩1,078,000 | -5.93% | 8.9만 |
|---|
| 2026.08.20 | ₩1,203,000 | ₩1,215,000 | ₩1,143,000 | ₩1,178,000 | -2.08% | 4.3만 |
|---|
| 2026.08.19 | ₩1,176,000 | ₩1,222,000 | ₩1,139,000 | ₩1,193,000 | +1.45% | 3만 |
|---|
| 2026.08.18 | ₩1,285,000 | ₩1,323,000 | ₩1,228,000 | ₩1,250,000 | -2.72% | 5.9만 |
|---|
| 2026.08.14 | ₩1,287,000 | ₩1,294,000 | ₩1,220,000 | ₩1,276,000 | -0.85% | 5.2만 |
|---|
| 2026.08.13 | ₩1,300,000 | ₩1,317,000 | ₩1,251,000 | ₩1,262,000 | -2.92% | 5.6만 |
|---|
| 2026.08.12 | ₩1,198,000 | ₩1,279,000 | ₩1,192,000 | ₩1,254,000 | +4.67% | 5.4만 |
|---|
| 2026.08.11 | ₩1,220,000 | ₩1,220,000 | ₩1,140,000 | ₩1,177,000 | -3.52% | 5.2만 |
|---|
| 2026.08.10 | ₩1,221,000 | ₩1,253,000 | ₩1,201,000 | ₩1,233,000 | +0.98% | 4.1만 |
|---|
| 2026.08.07 | ₩1,192,000 | ₩1,225,000 | ₩1,151,000 | ₩1,191,000 | -0.08% | 4.4만 |
|---|
| 2026.08.06 | ₩1,255,000 | ₩1,267,000 | ₩1,149,000 | ₩1,188,000 | -5.34% | 5.1만 |
|---|
| 2026.08.05 | ₩1,351,000 | ₩1,358,000 | ₩1,250,000 | ₩1,260,000 | -6.74% | 7.7만 |
|---|
| 2026.08.04 | ₩1,275,000 | ₩1,285,000 | ₩1,161,000 | ₩1,274,000 | -0.08% | 7만 |
|---|
| 2026.08.03 | ₩1,189,000 | ₩1,270,000 | ₩1,156,000 | ₩1,238,000 | +4.12% | 11.4만 |
|---|
| 2026.07.31 | ₩1,070,000 | ₩1,170,000 | ₩1,062,000 | ₩1,170,000 | +9.35% | 13.5만 |
|---|
| 2026.07.30 | ₩966,000 | ₩1,027,000 | ₩889,000 | ₩900,000 | -6.83% | 10.8만 |
|---|
| 2026.07.29 | ₩1,078,000 | ₩1,128,000 | ₩910,000 | ₩999,000 | -7.33% | 9만 |
|---|
| 2026.07.28 | ₩1,129,000 | ₩1,196,000 | ₩1,023,000 | ₩1,046,000 | -7.35% | 14만 |
|---|
| 2026.07.27 | ₩1,245,000 | ₩1,245,000 | ₩1,166,000 | ₩1,197,000 | -3.86% | 3.4만 |
|---|
| 2026.07.24 | ₩1,256,000 | ₩1,279,000 | ₩1,182,000 | ₩1,191,000 | -5.18% | 4.6만 |
|---|
| 2026.07.23 | ₩1,249,000 | ₩1,317,000 | ₩1,232,000 | ₩1,276,000 | +2.16% | 4.4만 |
|---|
| 2026.07.22 | ₩1,194,000 | ₩1,320,000 | ₩1,179,000 | ₩1,215,000 | +1.76% | 10.1만 |
|---|
| 2026.07.21 | ₩1,120,000 | ₩1,185,000 | ₩1,066,000 | ₩1,123,000 | +0.27% | 4.8만 |
|---|
| 2026.07.20 | ₩1,187,000 | ₩1,189,000 | ₩1,101,000 | ₩1,119,000 | -5.73% | 7.4만 |
|---|
| 2026.07.16 | ₩1,268,000 | ₩1,268,000 | ₩1,184,000 | ₩1,202,000 | -5.21% | 4.4만 |
|---|
| 2026.07.15 | ₩1,318,000 | ₩1,389,000 | ₩1,265,000 | ₩1,289,000 | -2.20% | 6.1만 |
|---|
| 2026.07.14 | ₩1,244,000 | ₩1,268,000 | ₩1,160,000 | ₩1,217,000 | -2.17% | 20.8만 |
|---|
| 2026.07.13 | ₩1,408,000 | ₩1,428,000 | ₩1,220,000 | ₩1,238,000 | -12.07% | 10.1만 |
|---|
| 2026.07.10 | ₩1,250,000 | ₩1,445,000 | ₩1,233,000 | ₩1,382,000 | +10.56% | 10.3만 |
|---|
| 2026.07.09 | ₩1,285,000 | ₩1,318,000 | ₩1,160,000 | ₩1,203,000 | -6.38% | 12.2만 |
|---|
| 2026.07.08 | ₩1,260,000 | ₩1,351,000 | ₩1,220,000 | ₩1,268,000 | +0.63% | 9.8만 |
|---|
| 2026.07.07 | ₩1,410,000 | ₩1,410,000 | ₩1,242,000 | ₩1,320,000 | -6.38% | 7.9만 |
|---|
| 2026.07.06 | ₩1,441,000 | ₩1,503,000 | ₩1,356,000 | ₩1,410,000 | -2.15% | 5.8만 |
|---|
| 2026.07.03 | ₩1,456,000 | ₩1,457,000 | ₩1,324,000 | ₩1,433,000 | -1.58% | 6.8만 |
|---|
| 2026.07.02 | ₩1,523,000 | ₩1,549,000 | ₩1,402,000 | ₩1,447,000 | -4.99% | 7.1만 |
|---|
| 2026.07.01 | ₩1,525,000 | ₩1,624,000 | ₩1,520,000 | ₩1,590,000 | +4.26% | 8만 |
|---|
| 2026.06.30 | ₩1,510,000 | ₩1,530,000 | ₩1,431,000 | ₩1,487,000 | -1.52% | 7.8만 |
|---|
| 2026.06.29 | ₩1,459,000 | ₩1,489,000 | ₩1,380,000 | ₩1,478,000 | +1.30% | 10.7만 |
|---|
| 2026.06.26 | ₩1,507,000 | ₩1,534,000 | ₩1,360,000 | ₩1,442,000 | -4.31% | 8만 |
|---|
| 2026.06.25 | ₩1,606,000 | ₩1,637,000 | ₩1,501,000 | ₩1,508,000 | -6.10% | 7.4만 |
|---|
| 2026.06.24 | ₩1,578,000 | ₩1,668,000 | ₩1,525,000 | ₩1,545,000 | -2.09% | 9.3만 |
|---|
| 2026.06.23 | ₩1,687,000 | ₩1,768,500 | ₩1,529,000 | ₩1,531,000 | -9.25% | 12.5만 |
|---|
| 2026.06.22 | ₩1,630,000 | ₩1,690,000 | ₩1,593,000 | ₩1,631,000 | +0.06% | 6.8만 |
|---|
| 2026.06.19 | ₩1,690,000 | ₩1,712,000 | ₩1,520,000 | ₩1,631,000 | -3.49% | 10.7만 |
|---|
| 2026.06.18 | ₩1,633,000 | ₩1,663,000 | ₩1,592,000 | ₩1,634,000 | +0.06% | 8.5만 |
|---|
| 2026.06.17 | ₩1,694,000 | ₩1,694,000 | ₩1,615,000 | ₩1,624,000 | -4.13% | 8.6만 |
|---|
| 2026.06.16 | ₩1,770,000 | ₩1,814,000 | ₩1,684,000 | ₩1,699,000 | -4.01% | 7.8만 |
|---|
| 2026.06.15 | ₩1,809,000 | ₩1,809,000 | ₩1,692,000 | ₩1,709,000 | -5.53% | 10만 |
|---|
| 2026.06.12 | ₩1,765,000 | ₩1,920,000 | ₩1,634,000 | ₩1,896,000 | +7.42% | 19만 |
|---|
| 2026.06.11 | ₩1,538,000 | ₩1,634,000 | ₩1,485,000 | ₩1,621,000 | +5.40% | 8.7만 |
|---|
| 2026.06.10 | ₩1,550,000 | ₩1,643,000 | ₩1,526,000 | ₩1,584,000 | +2.19% | 3 |
|---|
| 2026.06.09 | ₩1,688,000 | ₩1,696,000 | ₩1,474,000 | ₩1,566,000 | -7.23% | 15.7만 |
|---|
| 2026.06.08 | ₩1,560,000 | ₩1,671,000 | ₩1,535,000 | ₩1,578,000 | +1.15% | 13.1만 |
|---|
| 2026.06.05 | ₩1,748,000 | ₩1,769,000 | ₩1,605,000 | ₩1,740,000 | -0.46% | 13.3만 |
|---|
| 2026.06.04 | ₩1,844,000 | ₩1,873,000 | ₩1,755,000 | ₩1,800,000 | -2.39% | 11.8만 |
|---|
| 2026.06.02 | ₩2,115,000 | ₩2,168,000 | ₩1,810,000 | ₩1,918,000 | -9.31% | 18.6만 |
|---|
| 2026.06.01 | ₩2,145,000 | ₩2,489,000 | ₩2,123,000 | ₩2,203,000 | +2.70% | 22.4만 |
|---|
| 2026.05.29 | ₩1,726,000 | ₩2,012,000 | ₩1,689,000 | ₩1,972,000 | +14.25% | 23.3만 |
|---|
| 2026.05.28 | ₩1,715,000 | ₩1,725,000 | ₩1,573,000 | ₩1,660,000 | -3.21% | 10.4만 |
|---|
| 2026.05.27 | ₩1,804,000 | ₩1,825,000 | ₩1,710,000 | ₩1,715,000 | -4.93% | 9.3만 |
|---|
| 2026.05.26 | ₩1,651,000 | ₩1,830,000 | ₩1,649,000 | ₩1,781,000 | +7.87% | 12.7만 |
|---|
| 2026.05.22 | ₩1,636,000 | ₩1,639,000 | ₩1,552,000 | ₩1,593,000 | -2.63% | 5.3만 |
|---|
| 2026.05.21 | ₩1,549,000 | ₩1,606,000 | ₩1,538,000 | ₩1,600,000 | +3.29% | 6.7만 |
|---|
| 2026.05.20 | ₩1,522,000 | ₩1,534,000 | ₩1,401,000 | ₩1,478,000 | -2.89% | 9.8만 |
|---|
| 2026.05.19 | ₩1,592,000 | ₩1,612,000 | ₩1,467,000 | ₩1,500,000 | -5.78% | 10.4만 |
|---|
| 2026.05.18 | ₩1,620,000 | ₩1,640,000 | ₩1,497,000 | ₩1,593,000 | -1.67% | 10.9만 |
|---|
| 2026.05.15 | ₩1,697,000 | ₩1,814,000 | ₩1,573,000 | ₩1,614,000 | -4.89% | 12.2만 |
|---|
| 2026.05.14 | ₩1,698,000 | ₩1,733,000 | ₩1,625,000 | ₩1,703,000 | +0.29% | 7.8만 |
|---|
| 2026.05.13 | ₩1,630,000 | ₩1,691,000 | ₩1,591,000 | ₩1,682,000 | +3.19% | 5.7만 |
|---|
| 2026.05.12 | ₩1,734,000 | ₩1,793,000 | ₩1,603,000 | ₩1,676,000 | -3.34% | 8.4만 |
|---|
| 2026.05.11 | ₩1,763,000 | ₩1,779,000 | ₩1,686,000 | ₩1,720,000 | -2.44% | 7.2만 |
|---|
| 2026.05.08 | ₩1,775,000 | ₩1,798,000 | ₩1,712,000 | ₩1,735,000 | -2.25% | 7.7만 |
|---|
| 2026.05.07 | ₩1,850,000 | ₩1,850,000 | ₩1,767,000 | ₩1,817,000 | -1.78% | 6.9만 |
|---|
| 2026.05.06 | ₩1,820,000 | ₩1,900,000 | ₩1,738,000 | ₩1,790,000 | -1.65% | 12만 |
|---|
| 2026.05.04 | ₩1,663,000 | ₩1,728,000 | ₩1,654,000 | ₩1,705,000 | +2.53% | 8.4만 |
|---|
| 2026.04.30 | ₩1,602,000 | ₩1,682,000 | ₩1,537,000 | ₩1,596,000 | -0.37% | 10.9만 |
|---|
| 2026.04.29 | ₩1,572,000 | ₩1,608,000 | ₩1,550,000 | ₩1,572,000 | 0.00% | 5.2만 |
|---|
| 2026.04.28 | ₩1,597,000 | ₩1,612,000 | ₩1,556,000 | ₩1,583,000 | -0.88% | 9.2만 |
|---|
| 2026.04.27 | ₩1,595,000 | ₩1,618,000 | ₩1,560,000 | ₩1,582,000 | -0.82% | 6.9만 |
|---|
| 2026.04.24 | ₩1,447,000 | ₩1,549,000 | ₩1,438,000 | ₩1,541,000 | +6.50% | 8.2만 |
|---|
| 2026.04.23 | ₩1,463,000 | ₩1,510,000 | ₩1,404,000 | ₩1,442,000 | -1.44% | 7.1만 |
|---|
| 2026.04.22 | ₩1,402,000 | ₩1,448,000 | ₩1,387,000 | ₩1,438,000 | +2.57% | 7.4만 |
|---|
| 2026.04.21 | ₩1,420,000 | ₩1,439,000 | ₩1,385,000 | ₩1,409,000 | -0.77% | 7.2만 |
|---|
| 2026.04.20 | ₩1,363,000 | ₩1,475,000 | ₩1,363,000 | ₩1,407,000 | +3.23% | 12만 |
|---|
| 2026.04.17 | ₩1,340,000 | ₩1,349,000 | ₩1,292,000 | ₩1,330,000 | -0.75% | 6.5만 |
|---|
| 2026.04.16 | ₩1,368,000 | ₩1,375,000 | ₩1,328,000 | ₩1,335,000 | -2.41% | 7.6만 |
|---|
| 2026.04.15 | ₩1,406,000 | ₩1,409,000 | ₩1,336,000 | ₩1,358,000 | -3.41% | 7.7만 |
|---|
| 2026.04.14 | ₩1,346,000 | ₩1,399,000 | ₩1,346,000 | ₩1,370,000 | +1.78% | 8.7만 |
|---|
| 2026.04.13 | ₩1,225,000 | ₩1,298,000 | ₩1,224,000 | ₩1,294,000 | +5.63% | 6.7만 |
|---|
| 2026.04.10 | ₩1,276,000 | ₩1,290,000 | ₩1,232,000 | ₩1,281,000 | +0.39% | 7.8만 |
|---|
| 2026.04.09 | ₩1,192,000 | ₩1,309,000 | ₩1,181,000 | ₩1,295,000 | +8.64% | 14.5만 |
|---|
| 2026.04.08 | ₩1,200,000 | ₩1,224,000 | ₩1,134,000 | ₩1,204,000 | +0.33% | 15.6만 |
|---|
| 2026.04.07 | ₩1,098,000 | ₩1,110,000 | ₩1,027,000 | ₩1,049,000 | -4.46% | 6.4만 |
|---|
| 2026.04.06 | ₩1,061,000 | ₩1,092,000 | ₩1,048,000 | ₩1,078,000 | +1.60% | 6.9만 |
|---|
| 2026.04.03 | ₩1,060,000 | ₩1,077,000 | ₩1,022,000 | ₩1,071,000 | +1.04% | 5만 |
|---|
| 2026.04.02 | ₩1,130,000 | ₩1,134,000 | ₩1,009,000 | ₩1,021,000 | -9.65% | 8.8만 |
|---|
| 2026.04.01 | ₩1,114,000 | ₩1,134,000 | ₩1,086,000 | ₩1,113,000 | -0.09% | 6만 |
|---|
| 2026.03.31 | ₩1,059,000 | ₩1,093,000 | ₩1,015,000 | ₩1,026,000 | -3.12% | 12.3만 |
|---|
| 2026.03.30 | ₩1,118,000 | ₩1,128,000 | ₩1,075,000 | ₩1,112,000 | -0.54% | 8.1만 |
|---|
| 2026.03.27 | ₩1,166,000 | ₩1,230,000 | ₩1,132,000 | ₩1,203,000 | +3.17% | 8.1만 |
|---|
| 2026.03.26 | ₩1,247,000 | ₩1,264,000 | ₩1,215,000 | ₩1,239,000 | -0.64% | 5.1만 |
|---|
| 2026.03.25 | ₩1,189,000 | ₩1,280,000 | ₩1,188,000 | ₩1,250,000 | +5.13% | 8.2만 |
|---|
| 2026.03.24 | ₩1,136,000 | ₩1,187,000 | ₩1,117,000 | ₩1,151,000 | +1.32% | 8.1만 |
|---|
| 2026.03.23 | ₩1,125,000 | ₩1,134,000 | ₩1,065,000 | ₩1,066,000 | -5.24% | 7만 |
|---|
| 2026.03.20 | ₩1,170,000 | ₩1,202,000 | ₩1,161,000 | ₩1,186,000 | +1.37% | 7.9만 |
|---|
| 2026.03.19 | ₩1,151,000 | ₩1,178,000 | ₩1,130,000 | ₩1,149,000 | -0.17% | 5.3만 |
|---|
| 2026.03.18 | ₩1,142,000 | ₩1,205,000 | ₩1,142,000 | ₩1,189,000 | +4.12% | 8만 |
|---|
| 2026.03.17 | ₩1,141,000 | ₩1,185,000 | ₩1,100,000 | ₩1,110,000 | -2.72% | 6.9만 |
|---|
| 2026.03.16 | ₩1,094,000 | ₩1,122,000 | ₩1,053,000 | ₩1,088,000 | -0.55% | 7.9만 |
|---|
| 2026.03.13 | ₩1,091,000 | ₩1,129,000 | ₩1,086,000 | ₩1,099,000 | +0.73% | 5.2만 |
|---|
| 2026.03.12 | ₩1,083,000 | ₩1,150,000 | ₩1,080,000 | ₩1,143,000 | +5.54% | 8.8만 |
|---|
| 2026.03.11 | ₩1,077,000 | ₩1,177,000 | ₩1,058,000 | ₩1,101,000 | +2.23% | 11.5만 |
|---|
| 2026.03.10 | ₩1,049,000 | ₩1,077,000 | ₩1,017,000 | ₩1,053,000 | +0.38% | 8.1만 |
|---|
| 2026.03.09 | ₩966,000 | ₩993,000 | ₩930,000 | ₩980,000 | +1.45% | 7.5만 |
|---|
| 2026.03.06 | ₩1,029,000 | ₩1,091,000 | ₩1,002,000 | ₩1,050,000 | +2.04% | 8.8만 |
|---|
| 2026.03.05 | ₩1,107,000 | ₩1,136,000 | ₩1,051,000 | ₩1,073,000 | -3.07% | 12.8만 |
|---|
| 2026.03.04 | ₩1,083,000 | ₩1,117,000 | ₩937,000 | ₩963,000 | -11.08% | 20.2만 |
|---|
| 2026.03.03 | ₩1,270,000 | ₩1,282,000 | ₩1,111,000 | ₩1,152,000 | -9.29% | 16.7만 |
|---|
| 2026.02.27 | ₩1,195,000 | ₩1,295,000 | ₩1,181,000 | ₩1,278,000 | +6.95% | 23.4만 |
|---|
| 2026.02.26 | ₩1,160,000 | ₩1,285,000 | ₩1,128,000 | ₩1,215,000 | +4.74% | 23.2만 |
|---|
| 2026.02.25 | ₩1,111,000 | ₩1,189,000 | ₩1,103,000 | ₩1,165,000 | +4.86% | 15.3만 |
|---|
| 2026.02.24 | ₩1,112,000 | ₩1,112,000 | ₩1,045,000 | ₩1,101,000 | -0.99% | 11.3만 |
|---|
| 2026.02.23 | ₩1,066,000 | ₩1,148,000 | ₩1,047,000 | ₩1,122,000 | +5.25% | 18.7만 |
|---|
| 2026.02.20 | ₩980,000 | ₩1,059,000 | ₩963,000 | ₩1,047,000 | +6.84% | 12.6만 |
|---|
| 2026.02.19 | ₩968,000 | ₩1,011,000 | ₩961,000 | ₩990,000 | +2.27% | 11.1만 |
|---|
| 2026.02.13 | ₩975,000 | ₩994,000 | ₩940,000 | ₩942,000 | -3.38% | 14만 |
|---|
| 2026.02.12 | ₩911,000 | ₩999,000 | ₩898,000 | ₩973,000 | +6.81% | 26.8만 |
|---|
| 2026.02.11 | ₩865,000 | ₩930,000 | ₩834,000 | ₩918,000 | +6.13% | 23.3만 |
|---|
| 2026.02.10 | ₩890,000 | ₩916,000 | ₩872,000 | ₩878,000 | -1.35% | 12만 |
|---|
| 2026.02.09 | ₩869,000 | ₩890,000 | ₩865,000 | ₩885,000 | +1.84% | 9.5만 |
|---|
| 2026.02.06 | ₩826,000 | ₩832,000 | ₩792,000 | ₩828,000 | +0.24% | 12.8만 |
|---|
| 2026.02.05 | ₩881,000 | ₩909,000 | ₩853,000 | ₩864,000 | -1.93% | 11.5만 |
|---|
| 2026.02.04 | ₩885,000 | ₩910,000 | ₩875,000 | ₩902,000 | +1.92% | 10.4만 |
|---|
| 2026.02.03 | ₩859,000 | ₩899,000 | ₩855,000 | ₩899,000 | +4.66% | 14.2만 |
|---|
| 2026.02.02 | ₩835,000 | ₩867,000 | ₩801,000 | ₩832,000 | -0.36% | 15만 |
|---|
| 2026.01.30 | ₩884,000 | ₩884,000 | ₩851,000 | ₩851,000 | -3.73% | 12.4만 |
|---|
| 2026.01.29 | ₩902,000 | ₩928,000 | ₩870,000 | ₩889,000 | -1.44% | 15.2만 |
|---|
| 2026.01.28 | ₩900,000 | ₩910,000 | ₩891,000 | ₩907,000 | +0.78% | 9.5만 |
|---|
| 2026.01.27 | ₩912,000 | ₩920,000 | ₩881,000 | ₩899,000 | -1.43% | 8.7만 |
|---|
| 2026.01.26 | ₩927,000 | ₩928,000 | ₩883,000 | ₩890,000 | -3.99% | 16.5만 |
|---|
| 2026.01.23 | ₩913,000 | ₩958,000 | ₩904,000 | ₩946,000 | +3.61% | 20.7만 |
|---|
| 2026.01.22 | ₩875,000 | ₩926,000 | ₩873,000 | ₩900,000 | +2.86% | 39.8만 |
|---|
| 2026.01.21 | ₩830,000 | ₩842,000 | ₩809,000 | ₩825,000 | -0.60% | 15.1만 |
|---|
| 2026.01.20 | ₩824,000 | ₩889,000 | ₩797,000 | ₩858,000 | +4.13% | 23.1만 |
|---|
| 2026.01.19 | ₩850,000 | ₩859,000 | ₩830,000 | ₩833,000 | -2.00% | 13.9만 |
|---|
| 2026.01.16 | ₩834,000 | ₩838,000 | ₩810,000 | ₩828,000 | -0.72% | 12.5만 |
|---|
| 2026.01.15 | ₩855,000 | ₩855,000 | ₩817,000 | ₩834,000 | -2.46% | 15만 |
|---|
| 2026.01.14 | ₩793,000 | ₩851,000 | ₩787,000 | ₩850,000 | +7.19% | 29.5만 |
|---|
| 2026.01.13 | ₩775,000 | ₩789,000 | ₩762,000 | ₩787,000 | +1.55% | 8.9만 |
|---|
| 2026.01.12 | ₩760,000 | ₩781,000 | ₩753,000 | ₩770,000 | +1.32% | 14만 |
|---|
| 2026.01.09 | ₩759,000 | ₩760,000 | ₩735,000 | ₩747,000 | -1.58% | 14.4만 |
|---|
| 2026.01.08 | ₩761,000 | ₩780,000 | ₩748,000 | ₩759,000 | -0.26% | 15.5만 |
|---|
| 2026.01.07 | ₩794,000 | ₩798,000 | ₩749,000 | ₩758,000 | -4.53% | 20.3만 |
|---|
| 2026.01.06 | ₩808,000 | ₩808,000 | ₩765,000 | ₩798,000 | -1.24% | 13.6만 |
|---|
| 2026.01.05 | ₩770,000 | ₩803,000 | ₩769,000 | ₩799,000 | +3.77% | 18.5만 |
|---|
| 2026.01.02 | ₩778,000 | ₩780,000 | ₩757,000 | ₩763,000 | -1.93% | 12만 |
|---|
| 2025.12.30 | ₩791,000 | ₩805,000 | ₩778,000 | ₩781,000 | -1.26% | 7.8만 |
|---|
| 2025.12.29 | ₩795,000 | ₩818,000 | ₩784,000 | ₩798,000 | +0.38% | 8.7만 |
|---|
| 2025.12.26 | ₩815,000 | ₩816,000 | ₩781,000 | ₩787,000 | -3.44% | 9.8만 |
|---|
| 2025.12.24 | ₩841,000 | ₩866,000 | ₩802,000 | ₩811,000 | -3.57% | 18.2만 |
|---|
| 2025.12.23 | ₩798,000 | ₩798,000 | ₩772,000 | ₩780,000 | -2.26% | 8.2만 |
|---|
| 2025.12.22 | ₩785,000 | ₩799,000 | ₩784,000 | ₩793,000 | +1.02% | 10.2만 |
|---|
| 2025.12.19 | ₩785,000 | ₩789,000 | ₩734,000 | ₩760,000 | -3.18% | 27.2만 |
|---|
| 2025.12.18 | ₩809,000 | ₩813,000 | ₩770,000 | ₩770,000 | -4.82% | 22.7만 |
|---|
| 2025.12.17 | ₩834,000 | ₩854,000 | ₩821,000 | ₩839,000 | +0.60% | 8.7만 |
|---|
| 2025.12.16 | ₩846,000 | ₩851,000 | ₩820,000 | ₩821,000 | -2.96% | 8만 |
|---|
| 2025.12.15 | ₩840,000 | ₩852,000 | ₩829,000 | ₩846,000 | +0.71% | 10.3만 |
|---|
| 2025.12.12 | ₩857,000 | ₩877,000 | ₩849,000 | ₩872,000 | +1.75% | 12.3만 |
|---|
| 2025.12.11 | ₩888,000 | ₩888,000 | ₩848,000 | ₩848,000 | -4.50% | 11.9만 |
|---|
| 2025.12.10 | ₩882,000 | ₩890,000 | ₩872,000 | ₩884,000 | +0.23% | 7.1만 |
|---|
| 2025.12.09 | ₩897,000 | ₩910,000 | ₩882,000 | ₩886,000 | -1.23% | 7.5만 |
|---|
| 2025.12.08 | ₩921,000 | ₩921,000 | ₩877,000 | ₩890,000 | -3.37% | 11.4만 |
|---|
| 2025.12.05 | ₩891,000 | ₩939,000 | ₩873,000 | ₩928,000 | +4.15% | 9.8만 |
|---|
| 2025.12.04 | ₩890,000 | ₩904,000 | ₩862,000 | ₩889,000 | -0.11% | 6만 |
|---|
| 2025.12.03 | ₩872,000 | ₩905,000 | ₩856,000 | ₩896,000 | +2.75% | 10.8만 |
|---|
| 2025.12.02 | ₩837,000 | ₩860,000 | ₩834,000 | ₩852,000 | +1.79% | 7.1만 |
|---|
| 2025.12.01 | ₩883,000 | ₩890,000 | ₩827,000 | ₩833,000 | -5.66% | 10.6만 |
|---|
| 2025.11.28 | ₩897,000 | ₩898,000 | ₩855,000 | ₩876,000 | -2.34% | 8만 |
|---|
| 2025.11.27 | ₩883,000 | ₩912,000 | ₩874,000 | ₩890,000 | +0.79% | 12.8만 |
|---|
| 2025.11.26 | ₩827,000 | ₩859,000 | ₩806,000 | ₩854,000 | +3.26% | 14.6만 |
|---|
| 2025.11.25 | ₩899,000 | ₩909,000 | ₩802,000 | ₩830,000 | -7.68% | 26.6만 |
|---|
| 2025.11.24 | ₩878,000 | ₩893,000 | ₩841,000 | ₩854,000 | -2.73% | 19.6만 |
|---|
| 2025.11.21 | ₩844,000 | ₩869,000 | ₩834,000 | ₩855,000 | +1.30% | 14.8만 |
|---|
| 2025.11.20 | ₩985,000 | ₩1,000,000 | ₩922,000 | ₩923,000 | -6.29% | 19.8만 |
|---|
| 2025.11.19 | ₩932,000 | ₩933,000 | ₩873,000 | ₩907,000 | -2.68% | 19.1만 |
|---|
| 2025.11.18 | ₩946,000 | ₩964,000 | ₩920,000 | ₩932,000 | -1.48% | 8.9만 |
|---|
| 2025.11.17 | ₩941,000 | ₩987,000 | ₩936,000 | ₩975,000 | +3.61% | 11.4만 |
|---|
| 2025.11.14 | ₩938,000 | ₩950,000 | ₩900,000 | ₩906,000 | -3.41% | 14.5만 |
|---|
| 2025.11.13 | ₩999,000 | ₩1,009,000 | ₩987,000 | ₩987,000 | -1.20% | 8.9만 |
|---|
| 2025.11.12 | ₩1,018,000 | ₩1,021,000 | ₩987,000 | ₩1,016,000 | -0.20% | 10.6만 |
|---|
| 2025.11.11 | ₩1,014,000 | ₩1,082,000 | ₩1,003,000 | ₩1,014,000 | 0.00% | 20.2만 |
|---|
| 2025.11.10 | ₩924,000 | ₩962,000 | ₩897,000 | ₩939,000 | +1.62% | 10.3만 |
|---|
| 2025.11.07 | ₩938,000 | ₩967,000 | ₩891,000 | ₩918,000 | -2.13% | 15.6만 |
|---|
| 2025.11.06 | ₩973,000 | ₩1,007,000 | ₩938,000 | ₩991,000 | +1.85% | 19.1만 |
|---|
| 2025.11.05 | ₩928,000 | ₩938,000 | ₩869,000 | ₩930,000 | +0.22% | 21.3만 |
|---|
| 2025.11.04 | ₩1,008,000 | ₩1,015,000 | ₩978,000 | ₩993,000 | -1.49% | 7.7만 |
|---|
| 2025.11.03 | ₩952,000 | ₩1,025,000 | ₩938,000 | ₩1,018,000 | +6.93% | 12.2만 |
|---|
| 2025.10.31 | ₩922,000 | ₩956,000 | ₩918,000 | ₩949,000 | +2.93% | 9.4만 |
|---|
| 2025.10.30 | ₩966,000 | ₩991,000 | ₩940,000 | ₩950,000 | -1.66% | 13.4만 |
|---|
| 2025.10.29 | ₩920,000 | ₩985,000 | ₩919,000 | ₩981,000 | +6.63% | 20.2만 |
|---|
| 2025.10.28 | ₩865,000 | ₩917,000 | ₩855,000 | ₩875,000 | +1.16% | 16.6만 |
|---|
| 2025.10.27 | ₩833,000 | ₩880,000 | ₩820,000 | ₩874,000 | +4.92% | 18.9만 |
|---|
| 2025.10.24 | ₩789,000 | ₩810,000 | ₩772,000 | ₩801,000 | +1.52% | 12.8만 |
|---|
| 2025.10.23 | ₩784,000 | ₩800,000 | ₩773,000 | ₩782,000 | -0.26% | 11.8만 |
|---|
| 2025.10.22 | ₩740,000 | ₩794,000 | ₩735,000 | ₩791,000 | +6.89% | 16.3만 |
|---|
| 2025.10.21 | ₩727,000 | ₩792,000 | ₩718,000 | ₩749,000 | +3.03% | 24.2만 |
|---|
| 2025.10.20 | ₩725,000 | ₩729,000 | ₩682,000 | ₩722,000 | -0.41% | 16.8만 |
|---|
| 2025.10.17 | ₩600,000 | ₩722,000 | ₩598,000 | ₩697,000 | +16.17% | 50.4만 |
|---|
| 2025.10.16 | ₩601,000 | ₩618,000 | ₩592,000 | ₩606,000 | +0.83% | 9.9만 |
|---|
| 2025.10.15 | ₩589,000 | ₩600,000 | ₩580,000 | ₩599,000 | +1.70% | 12.1만 |
|---|
| 2025.10.14 | ₩610,000 | ₩625,000 | ₩567,000 | ₩581,000 | -4.75% | 22.9만 |
|---|
| 2025.10.13 | ₩580,000 | ₩593,000 | ₩572,000 | ₩590,000 | +1.72% | 7.4만 |
|---|
| 2025.10.10 | ₩608,000 | ₩611,000 | ₩576,000 | ₩595,000 | -2.14% | 14.1만 |
|---|