시장 데이터를 불러오는 중
전체 종목
디아이동일 과거 주가
001530.KS · KOSPI
주요 제품·사업: 면사,화섬사,면포,혼방포,스포츠웨어용 신합섬 제조,도매,수출
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001530.KS · KOSPI
주요 제품·사업: 면사,화섬사,면포,혼방포,스포츠웨어용 신합섬 제조,도매,수출
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,450 | ₩27,950 | ₩25,200 | ₩27,550 | +8.25% | 9.5만 |
| 2026.10.07 | ₩25,900 | ₩26,300 | ₩25,200 | ₩25,450 | -1.74% | 1.6만 |
| 2026.10.06 | ₩25,000 | ₩25,950 | ₩24,700 | ₩25,900 | +3.60% | 2.2만 |
| 2026.10.02 | ₩25,350 | ₩26,100 | ₩24,850 | ₩25,000 | -1.38% | 1.3만 |
| 2026.10.01 | ₩25,200 | ₩26,000 | ₩25,050 | ₩25,700 | +1.98% | 1.8만 |
| 2026.09.30 | ₩25,600 | ₩26,250 | ₩25,200 | ₩25,200 | -1.56% | 1.1만 |
| 2026.09.29 | ₩26,450 | ₩26,450 | ₩25,100 | ₩25,450 | -3.78% | 1만 |
| 2026.09.28 | ₩25,200 | ₩26,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,800 |
| ₩26,300 |
| +4.37% |
| 4.4만 |
| 2026.09.23 | ₩25,450 | ₩25,800 | ₩24,850 | ₩25,100 | -1.38% | 2만 |
|---|
| 2026.09.22 | ₩25,650 | ₩25,850 | ₩24,800 | ₩25,350 | -1.17% | 3.1만 |
|---|
| 2026.09.21 | ₩26,750 | ₩26,900 | ₩25,350 | ₩25,350 | -5.23% | 3.6만 |
|---|
| 2026.09.18 | ₩27,250 | ₩27,700 | ₩26,400 | ₩26,400 | -3.12% | 2.8만 |
|---|
| 2026.09.17 | ₩26,700 | ₩27,450 | ₩26,100 | ₩27,200 | +1.87% | 1.8만 |
|---|
| 2026.09.16 | ₩27,050 | ₩27,400 | ₩26,500 | ₩26,700 | -1.29% | 9.5천 |
|---|
| 2026.09.15 | ₩27,050 | ₩27,550 | ₩26,800 | ₩27,050 | 0.00% | 1.3만 |
|---|
| 2026.09.14 | ₩26,550 | ₩27,900 | ₩26,150 | ₩27,150 | +2.26% | 1.9만 |
|---|
| 2026.09.11 | ₩26,500 | ₩27,250 | ₩26,000 | ₩26,450 | -0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩27,450 | ₩27,450 | ₩26,700 | ₩26,900 | -2.00% | 2.9만 |
|---|
| 2026.09.09 | ₩28,350 | ₩28,600 | ₩27,400 | ₩27,750 | -2.12% | 4.2만 |
|---|
| 2026.09.08 | ₩28,300 | ₩28,600 | ₩27,850 | ₩28,100 | -0.71% | 4.7만 |
|---|
| 2026.09.07 | ₩27,150 | ₩28,950 | ₩26,550 | ₩28,300 | +4.24% | 8만 |
|---|
| 2026.09.04 | ₩26,900 | ₩27,650 | ₩25,750 | ₩27,600 | +2.60% | 2.7만 |
|---|
| 2026.09.03 | ₩28,550 | ₩28,550 | ₩26,550 | ₩26,850 | -5.95% | 2.8만 |
|---|
| 2026.09.02 | ₩27,700 | ₩28,350 | ₩26,700 | ₩28,050 | +1.26% | 7만 |
|---|
| 2026.09.01 | ₩27,800 | ₩29,600 | ₩27,200 | ₩27,700 | -0.36% | 9.1만 |
|---|
| 2026.08.31 | ₩27,450 | ₩27,700 | ₩26,100 | ₩27,700 | +0.91% | 5.9만 |
|---|
| 2026.08.28 | ₩25,100 | ₩29,450 | ₩24,800 | ₩28,050 | +11.75% | 22.3만 |
|---|
| 2026.08.27 | ₩23,950 | ₩25,700 | ₩23,950 | ₩25,350 | +5.85% | 5.7만 |
|---|
| 2026.08.26 | ₩24,050 | ₩24,050 | ₩23,550 | ₩23,950 | -0.42% | 1.4만 |
|---|
| 2026.08.25 | ₩25,000 | ₩25,200 | ₩24,200 | ₩24,600 | -1.60% | 3.4만 |
|---|
| 2026.08.24 | ₩23,950 | ₩25,250 | ₩23,700 | ₩25,200 | +5.22% | 2.6만 |
|---|
| 2026.08.21 | ₩23,950 | ₩23,950 | ₩23,400 | ₩23,950 | 0.00% | 2만 |
|---|
| 2026.08.20 | ₩24,350 | ₩24,550 | ₩23,700 | ₩24,250 | -0.41% | 1.4만 |
|---|
| 2026.08.19 | ₩23,950 | ₩24,400 | ₩23,300 | ₩24,000 | +0.21% | 1.8만 |
|---|
| 2026.08.18 | ₩24,950 | ₩24,950 | ₩23,600 | ₩24,000 | -3.81% | 3.3만 |
|---|
| 2026.08.14 | ₩24,650 | ₩25,750 | ₩24,350 | ₩25,500 | +3.45% | 4.1만 |
|---|
| 2026.08.13 | ₩24,950 | ₩24,950 | ₩24,400 | ₩24,800 | -0.60% | 8.7천 |
|---|
| 2026.08.12 | ₩24,850 | ₩25,100 | ₩24,450 | ₩24,600 | -1.01% | 1.1만 |
|---|
| 2026.08.11 | ₩24,950 | ₩25,100 | ₩24,450 | ₩24,850 | -0.40% | 1.4만 |
|---|
| 2026.08.10 | ₩24,300 | ₩25,200 | ₩23,900 | ₩24,950 | +2.67% | 1.9만 |
|---|
| 2026.08.07 | ₩24,300 | ₩25,000 | ₩23,900 | ₩24,600 | +1.23% | 1.5만 |
|---|
| 2026.08.06 | ₩23,800 | ₩24,600 | ₩23,800 | ₩24,250 | +1.89% | 8.6천 |
|---|
| 2026.08.05 | ₩24,800 | ₩25,100 | ₩24,000 | ₩24,350 | -1.81% | 1.5만 |
|---|
| 2026.08.04 | ₩23,600 | ₩24,700 | ₩23,600 | ₩24,350 | +3.18% | 1.8만 |
|---|
| 2026.08.03 | ₩23,950 | ₩24,200 | ₩23,400 | ₩23,550 | -1.67% | 7.5천 |
|---|
| 2026.07.31 | ₩23,900 | ₩24,000 | ₩23,150 | ₩23,700 | -0.84% | 1.7만 |
|---|
| 2026.07.30 | ₩24,000 | ₩24,000 | ₩23,000 | ₩23,000 | -4.17% | 1.8만 |
|---|
| 2026.07.29 | ₩23,650 | ₩24,050 | ₩22,700 | ₩22,850 | -3.38% | 3.3만 |
|---|
| 2026.07.28 | ₩24,350 | ₩24,350 | ₩22,750 | ₩23,650 | -2.87% | 5.2만 |
|---|
| 2026.07.27 | ₩24,350 | ₩24,850 | ₩23,750 | ₩24,400 | +0.21% | 2.2만 |
|---|
| 2026.07.24 | ₩24,200 | ₩24,800 | ₩23,500 | ₩24,100 | -0.41% | 3.1만 |
|---|
| 2026.07.23 | ₩23,100 | ₩24,650 | ₩23,100 | ₩24,300 | +5.19% | 2만 |
|---|
| 2026.07.22 | ₩22,950 | ₩23,500 | ₩22,650 | ₩23,200 | +1.09% | 1.1만 |
|---|
| 2026.07.21 | ₩22,900 | ₩22,900 | ₩22,150 | ₩22,550 | -1.53% | 3.2만 |
|---|
| 2026.07.20 | ₩23,500 | ₩23,550 | ₩22,500 | ₩22,500 | -4.26% | 2.5만 |
|---|
| 2026.07.16 | ₩24,300 | ₩25,150 | ₩23,450 | ₩23,650 | -2.67% | 2.2만 |
|---|
| 2026.07.15 | ₩24,200 | ₩24,850 | ₩23,550 | ₩23,950 | -1.03% | 2.1만 |
|---|
| 2026.07.14 | ₩22,050 | ₩24,200 | ₩22,050 | ₩23,950 | +8.62% | 3.2만 |
|---|
| 2026.07.13 | ₩23,300 | ₩24,300 | ₩23,200 | ₩23,700 | +1.72% | 3.9만 |
|---|
| 2026.07.10 | ₩23,150 | ₩24,000 | ₩22,850 | ₩23,300 | +0.65% | 3.2만 |
|---|
| 2026.07.09 | ₩22,950 | ₩23,400 | ₩22,250 | ₩22,350 | -2.61% | 4.7만 |
|---|
| 2026.07.08 | ₩23,350 | ₩24,100 | ₩22,700 | ₩22,950 | -1.71% | 5.1만 |
|---|
| 2026.07.07 | ₩22,300 | ₩23,650 | ₩22,150 | ₩23,250 | +4.26% | 3.8만 |
|---|
| 2026.07.06 | ₩22,550 | ₩23,200 | ₩22,400 | ₩22,450 | -0.44% | 3.2만 |
|---|
| 2026.07.03 | ₩22,450 | ₩22,900 | ₩21,950 | ₩22,800 | +1.56% | 2.4만 |
|---|
| 2026.07.02 | ₩23,350 | ₩23,650 | ₩22,200 | ₩22,350 | -4.28% | 3.9만 |
|---|
| 2026.07.01 | ₩22,600 | ₩23,050 | ₩21,850 | ₩22,900 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩22,200 | ₩23,000 | ₩21,950 | ₩22,350 | +0.68% | 2.5만 |
|---|
| 2026.06.29 | ₩20,400 | ₩22,300 | ₩20,350 | ₩22,300 | +9.31% | 5만 |
|---|
| 2026.06.26 | ₩21,200 | ₩21,900 | ₩20,000 | ₩20,450 | -3.54% | 11.1만 |
|---|
| 2026.06.25 | ₩22,150 | ₩22,600 | ₩21,200 | ₩21,400 | -3.39% | 4만 |
|---|
| 2026.06.24 | ₩21,600 | ₩22,450 | ₩21,600 | ₩22,150 | +2.55% | 4만 |
|---|
| 2026.06.23 | ₩23,150 | ₩23,150 | ₩21,000 | ₩21,850 | -5.62% | 6.3만 |
|---|
| 2026.06.22 | ₩22,350 | ₩23,100 | ₩22,000 | ₩22,550 | +0.89% | 2.8만 |
|---|
| 2026.06.19 | ₩22,850 | ₩22,950 | ₩21,700 | ₩22,350 | -2.19% | 9.9만 |
|---|
| 2026.06.18 | ₩23,550 | ₩23,650 | ₩22,500 | ₩22,900 | -2.76% | 5.6만 |
|---|
| 2026.06.17 | ₩23,050 | ₩23,950 | ₩23,050 | ₩23,850 | +3.47% | 4만 |
|---|
| 2026.06.16 | ₩23,750 | ₩24,350 | ₩22,450 | ₩23,250 | -2.11% | 18만 |
|---|
| 2026.06.15 | ₩23,950 | ₩24,350 | ₩23,350 | ₩23,450 | -2.09% | 2.7만 |
|---|
| 2026.06.12 | ₩22,900 | ₩23,700 | ₩22,600 | ₩23,250 | +1.53% | 8.3만 |
|---|
| 2026.06.11 | ₩22,050 | ₩23,000 | ₩22,000 | ₩22,450 | +1.81% | 8.3만 |
|---|
| 2026.06.10 | ₩22,150 | ₩23,300 | ₩22,000 | ₩22,550 | +1.81% | 3.3만 |
|---|
| 2026.06.09 | ₩22,550 | ₩22,750 | ₩21,300 | ₩22,300 | -1.11% | 8.8만 |
|---|
| 2026.06.08 | ₩21,750 | ₩22,200 | ₩21,350 | ₩21,350 | -1.84% | 7만 |
|---|
| 2026.06.05 | ₩22,900 | ₩24,750 | ₩22,500 | ₩23,300 | +1.75% | 6.2만 |
|---|
| 2026.06.04 | ₩23,500 | ₩24,050 | ₩22,750 | ₩23,500 | 0.00% | 7.7만 |
|---|
| 2026.06.02 | ₩25,000 | ₩25,000 | ₩23,150 | ₩23,950 | -4.20% | 14.8만 |
|---|
| 2026.06.01 | ₩24,700 | ₩25,200 | ₩23,000 | ₩24,400 | -1.21% | 7.1만 |
|---|
| 2026.05.29 | ₩24,350 | ₩25,250 | ₩24,200 | ₩24,700 | +1.44% | 13.7만 |
|---|
| 2026.05.28 | ₩25,900 | ₩25,900 | ₩24,125 | ₩24,800 | -4.25% | 6.7만 |
|---|
| 2026.05.27 | ₩26,750 | ₩26,950 | ₩24,800 | ₩25,300 | -5.42% | 10.7만 |
|---|
| 2026.05.26 | ₩28,450 | ₩28,500 | ₩27,100 | ₩27,150 | -4.57% | 7만 |
|---|
| 2026.05.22 | ₩28,500 | ₩29,400 | ₩28,100 | ₩28,400 | -0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩28,550 | ₩28,900 | ₩28,150 | ₩28,600 | +0.18% | 19.8만 |
|---|
| 2026.05.20 | ₩28,250 | ₩28,650 | ₩26,000 | ₩28,500 | +0.88% | 6.6만 |
|---|
| 2026.05.19 | ₩28,050 | ₩29,050 | ₩26,850 | ₩28,150 | +0.36% | 9.4만 |
|---|
| 2026.05.18 | ₩27,700 | ₩28,550 | ₩26,800 | ₩27,750 | +0.18% | 7.3만 |
|---|
| 2026.05.15 | ₩29,700 | ₩30,350 | ₩27,950 | ₩28,250 | -4.88% | 13.6만 |
|---|
| 2026.05.14 | ₩28,350 | ₩32,100 | ₩28,200 | ₩30,550 | +7.76% | 31.9만 |
|---|
| 2026.05.13 | ₩25,900 | ₩28,950 | ₩25,650 | ₩28,750 | +11.00% | 18.5만 |
|---|
| 2026.05.12 | ₩27,100 | ₩27,100 | ₩25,300 | ₩26,100 | -3.69% | 8.3만 |
|---|
| 2026.05.11 | ₩27,450 | ₩27,800 | ₩26,750 | ₩26,900 | -2.00% | 6.8만 |
|---|
| 2026.05.08 | ₩27,700 | ₩28,000 | ₩26,550 | ₩27,450 | -0.90% | 11.6만 |
|---|
| 2026.05.07 | ₩28,800 | ₩28,800 | ₩27,400 | ₩28,250 | -1.91% | 10.1만 |
|---|
| 2026.05.06 | ₩30,250 | ₩30,250 | ₩28,500 | ₩28,850 | -4.63% | 13.4만 |
|---|
| 2026.05.04 | ₩30,500 | ₩31,550 | ₩29,950 | ₩30,500 | 0.00% | 11.8만 |
|---|
| 2026.04.30 | ₩31,350 | ₩31,400 | ₩29,850 | ₩30,050 | -4.15% | 9.7만 |
|---|
| 2026.04.29 | ₩31,700 | ₩32,600 | ₩31,150 | ₩31,700 | 0.00% | 7.9만 |
|---|
| 2026.04.28 | ₩32,250 | ₩33,450 | ₩31,100 | ₩32,400 | +0.47% | 10.3만 |
|---|
| 2026.04.27 | ₩33,850 | ₩33,850 | ₩31,050 | ₩32,250 | -4.73% | 17.1만 |
|---|
| 2026.04.24 | ₩30,100 | ₩32,600 | ₩29,100 | ₩32,150 | +6.81% | 27.9만 |
|---|
| 2026.04.23 | ₩30,000 | ₩30,550 | ₩28,300 | ₩30,400 | +1.33% | 30.2만 |
|---|
| 2026.04.22 | ₩27,200 | ₩32,900 | ₩26,200 | ₩30,500 | +12.13% | 76.7만 |
|---|
| 2026.04.21 | ₩23,400 | ₩27,950 | ₩23,250 | ₩26,150 | +11.75% | 32.1만 |
|---|
| 2026.04.20 | ₩23,400 | ₩24,450 | ₩23,150 | ₩23,900 | +2.14% | 6.1만 |
|---|
| 2026.04.17 | ₩23,000 | ₩23,250 | ₩22,650 | ₩23,050 | +0.22% | 2.7만 |
|---|
| 2026.04.16 | ₩22,750 | ₩23,550 | ₩22,550 | ₩22,850 | +0.44% | 4.8만 |
|---|
| 2026.04.15 | ₩23,500 | ₩23,500 | ₩22,500 | ₩22,650 | -3.62% | 8.7만 |
|---|
| 2026.04.14 | ₩24,200 | ₩24,650 | ₩22,500 | ₩23,400 | -3.31% | 6.2만 |
|---|
| 2026.04.13 | ₩24,650 | ₩25,800 | ₩23,300 | ₩24,200 | -1.83% | 12.5만 |
|---|
| 2026.04.10 | ₩23,650 | ₩25,150 | ₩23,050 | ₩25,150 | +6.34% | 19.6만 |
|---|
| 2026.04.09 | ₩21,500 | ₩23,600 | ₩21,350 | ₩23,300 | +8.37% | 7.7만 |
|---|
| 2026.04.08 | ₩21,500 | ₩22,200 | ₩21,500 | ₩22,000 | +2.33% | 6.1만 |
|---|
| 2026.04.07 | ₩21,400 | ₩21,500 | ₩21,050 | ₩21,350 | -0.23% | 2.4만 |
|---|
| 2026.04.06 | ₩21,200 | ₩21,550 | ₩21,100 | ₩21,400 | +0.94% | 2.6만 |
|---|
| 2026.04.03 | ₩21,450 | ₩21,500 | ₩20,900 | ₩21,350 | -0.47% | 2.3만 |
|---|
| 2026.04.02 | ₩21,650 | ₩22,150 | ₩20,600 | ₩20,850 | -3.70% | 6.4만 |
|---|
| 2026.04.01 | ₩21,750 | ₩22,100 | ₩21,050 | ₩21,500 | -1.15% | 4.9만 |
|---|
| 2026.03.31 | ₩21,000 | ₩22,500 | ₩20,400 | ₩21,650 | +3.10% | 11만 |
|---|
| 2026.03.30 | ₩20,150 | ₩21,300 | ₩20,000 | ₩21,000 | +4.22% | 3.5만 |
|---|
| 2026.03.27 | ₩20,400 | ₩20,500 | ₩19,950 | ₩20,500 | +0.49% | 2.8만 |
|---|
| 2026.03.26 | ₩21,350 | ₩21,550 | ₩20,250 | ₩20,450 | -4.22% | 1.7만 |
|---|
| 2026.03.25 | ₩20,900 | ₩21,550 | ₩20,750 | ₩21,350 | +2.15% | 4.6만 |
|---|
| 2026.03.24 | ₩21,300 | ₩21,600 | ₩20,050 | ₩20,350 | -4.46% | 11.7만 |
|---|
| 2026.03.23 | ₩21,250 | ₩21,500 | ₩20,000 | ₩20,750 | -2.35% | 4만 |
|---|
| 2026.03.20 | ₩22,000 | ₩22,050 | ₩21,400 | ₩21,850 | -0.68% | 7.1만 |
|---|
| 2026.03.19 | ₩22,650 | ₩22,750 | ₩21,850 | ₩21,950 | -3.09% | 3.7만 |
|---|
| 2026.03.18 | ₩22,600 | ₩23,000 | ₩22,450 | ₩22,850 | +1.11% | 3.5만 |
|---|
| 2026.03.17 | ₩22,700 | ₩22,750 | ₩22,100 | ₩22,750 | +0.22% | 2.5만 |
|---|
| 2026.03.16 | ₩23,200 | ₩23,250 | ₩22,350 | ₩22,550 | -2.80% | 3.3만 |
|---|
| 2026.03.13 | ₩22,550 | ₩23,250 | ₩21,450 | ₩22,900 | +1.55% | 7.2만 |
|---|
| 2026.03.12 | ₩22,350 | ₩23,550 | ₩22,000 | ₩22,750 | +1.79% | 8.3만 |
|---|
| 2026.03.11 | ₩20,700 | ₩23,350 | ₩20,650 | ₩22,550 | +8.94% | 12.4만 |
|---|
| 2026.03.10 | ₩20,500 | ₩20,550 | ₩19,540 | ₩20,350 | -0.73% | 10.5만 |
|---|
| 2026.03.09 | ₩19,750 | ₩21,000 | ₩19,260 | ₩19,920 | +0.86% | 11.7만 |
|---|
| 2026.03.06 | ₩22,500 | ₩22,500 | ₩21,550 | ₩22,100 | -1.78% | 3.5만 |
|---|
| 2026.03.05 | ₩22,000 | ₩22,350 | ₩21,600 | ₩22,150 | +0.68% | 4.1만 |
|---|
| 2026.03.04 | ₩21,350 | ₩21,850 | ₩20,050 | ₩20,200 | -5.39% | 11.3만 |
|---|
| 2026.03.03 | ₩23,500 | ₩23,750 | ₩22,150 | ₩22,200 | -5.53% | 10.4만 |
|---|
| 2026.02.27 | ₩24,500 | ₩24,500 | ₩23,400 | ₩24,050 | -1.84% | 5.2만 |
|---|
| 2026.02.26 | ₩24,300 | ₩25,100 | ₩24,000 | ₩24,600 | +1.23% | 7.1만 |
|---|
| 2026.02.25 | ₩24,250 | ₩24,300 | ₩23,800 | ₩24,000 | -1.03% | 5.1만 |
|---|
| 2026.02.24 | ₩24,150 | ₩24,300 | ₩23,100 | ₩23,850 | -1.24% | 4.3만 |
|---|
| 2026.02.23 | ₩25,200 | ₩25,450 | ₩22,750 | ₩24,150 | -4.17% | 8만 |
|---|
| 2026.02.20 | ₩25,250 | ₩25,350 | ₩24,050 | ₩24,800 | -1.78% | 8.8만 |
|---|
| 2026.02.19 | ₩24,000 | ₩25,600 | ₩23,350 | ₩24,800 | +3.33% | 14.3만 |
|---|
| 2026.02.13 | ₩24,000 | ₩24,150 | ₩23,050 | ₩23,300 | -2.92% | 12.8만 |
|---|
| 2026.02.12 | ₩21,950 | ₩23,800 | ₩21,550 | ₩23,550 | +7.29% | 17.2만 |
|---|
| 2026.02.11 | ₩21,950 | ₩22,450 | ₩21,400 | ₩21,850 | -0.46% | 13만 |
|---|
| 2026.02.10 | ₩21,150 | ₩21,600 | ₩20,700 | ₩21,400 | +1.18% | 7.6만 |
|---|
| 2026.02.09 | ₩21,000 | ₩21,250 | ₩20,700 | ₩21,000 | 0.00% | 5.9만 |
|---|
| 2026.02.06 | ₩20,100 | ₩20,650 | ₩19,880 | ₩20,650 | +2.74% | 9.4만 |
|---|
| 2026.02.05 | ₩21,600 | ₩22,000 | ₩20,600 | ₩20,950 | -3.01% | 7.8만 |
|---|
| 2026.02.04 | ₩20,300 | ₩21,500 | ₩20,150 | ₩21,400 | +5.42% | 15만 |
|---|
| 2026.02.03 | ₩19,570 | ₩20,400 | ₩19,570 | ₩20,300 | +3.73% | 10.7만 |
|---|
| 2026.02.02 | ₩19,950 | ₩20,000 | ₩19,260 | ₩19,390 | -2.81% | 11.1만 |
|---|
| 2026.01.30 | ₩20,250 | ₩21,000 | ₩19,910 | ₩20,000 | -1.23% | 12.3만 |
|---|
| 2026.01.29 | ₩20,050 | ₩20,300 | ₩19,710 | ₩20,050 | 0.00% | 7.7만 |
|---|
| 2026.01.28 | ₩20,150 | ₩20,500 | ₩20,000 | ₩20,250 | +0.50% | 3.4만 |
|---|
| 2026.01.27 | ₩19,680 | ₩20,400 | ₩19,370 | ₩20,100 | +2.13% | 15.3만 |
|---|
| 2026.01.26 | ₩20,150 | ₩20,450 | ₩20,000 | ₩20,400 | +1.24% | 3.9만 |
|---|
| 2026.01.23 | ₩20,000 | ₩20,300 | ₩19,800 | ₩20,100 | +0.50% | 4만 |
|---|
| 2026.01.22 | ₩19,540 | ₩20,250 | ₩19,470 | ₩19,980 | +2.25% | 5.7만 |
|---|
| 2026.01.21 | ₩19,960 | ₩20,050 | ₩19,140 | ₩19,440 | -2.61% | 8.4만 |
|---|
| 2026.01.20 | ₩20,450 | ₩21,050 | ₩20,100 | ₩20,350 | -0.49% | 5.4만 |
|---|
| 2026.01.19 | ₩19,980 | ₩20,500 | ₩19,950 | ₩20,350 | +1.85% | 8.7만 |
|---|
| 2026.01.16 | ₩19,850 | ₩20,450 | ₩19,850 | ₩20,100 | +1.26% | 3.7만 |
|---|
| 2026.01.15 | ₩19,860 | ₩20,150 | ₩19,800 | ₩19,930 | +0.35% | 2.2만 |
|---|
| 2026.01.14 | ₩20,350 | ₩20,350 | ₩19,710 | ₩20,050 | -1.47% | 5만 |
|---|
| 2026.01.13 | ₩20,000 | ₩20,250 | ₩19,800 | ₩20,200 | +1.00% | 2.9만 |
|---|
| 2026.01.12 | ₩19,800 | ₩20,500 | ₩19,650 | ₩20,000 | +1.01% | 4.7만 |
|---|
| 2026.01.09 | ₩19,800 | ₩19,840 | ₩19,150 | ₩19,210 | -2.98% | 4.4만 |
|---|
| 2026.01.08 | ₩19,900 | ₩20,000 | ₩19,360 | ₩19,370 | -2.66% | 7만 |
|---|
| 2026.01.07 | ₩20,350 | ₩20,350 | ₩19,840 | ₩19,840 | -2.51% | 4.5만 |
|---|
| 2026.01.06 | ₩19,760 | ₩20,550 | ₩19,580 | ₩20,350 | +2.99% | 5.1만 |
|---|
| 2026.01.05 | ₩18,990 | ₩19,470 | ₩18,860 | ₩19,430 | +2.32% | 3.1만 |
|---|
| 2026.01.02 | ₩19,650 | ₩19,650 | ₩18,640 | ₩18,800 | -4.33% | 8.6만 |
|---|
| 2025.12.30 | ₩19,820 | ₩20,100 | ₩19,490 | ₩19,650 | -0.86% | 3.5만 |
|---|
| 2025.12.29 | ₩20,000 | ₩20,200 | ₩19,440 | ₩19,700 | -1.50% | 7만 |
|---|
| 2025.12.26 | ₩19,524 | ₩20,048 | ₩19,333 | ₩19,810 | +1.46% | 11만 |
|---|
| 2025.12.24 | ₩19,571 | ₩19,714 | ₩19,381 | ₩19,571 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩19,476 | ₩19,952 | ₩19,238 | ₩19,524 | +0.24% | 11.8만 |
|---|
| 2025.12.22 | ₩19,095 | ₩20,190 | ₩19,048 | ₩19,810 | +3.74% | 4.9만 |
|---|
| 2025.12.19 | ₩19,238 | ₩19,286 | ₩18,743 | ₩19,143 | -0.50% | 6.1만 |
|---|
| 2025.12.18 | ₩19,048 | ₩19,286 | ₩18,857 | ₩18,924 | -0.65% | 7.6만 |
|---|
| 2025.12.17 | ₩19,476 | ₩19,667 | ₩19,048 | ₩19,333 | -0.73% | 5.5만 |
|---|
| 2025.12.16 | ₩19,476 | ₩19,905 | ₩19,190 | ₩19,333 | -0.73% | 15만 |
|---|
| 2025.12.15 | ₩20,476 | ₩20,667 | ₩19,429 | ₩19,619 | -4.19% | 11.1만 |
|---|
| 2025.12.12 | ₩22,619 | ₩22,667 | ₩20,000 | ₩20,286 | -10.32% | 26.3만 |
|---|
| 2025.12.11 | ₩19,810 | ₩21,762 | ₩19,429 | ₩21,667 | +9.37% | 21.5만 |
|---|
| 2025.12.10 | ₩19,476 | ₩19,952 | ₩19,238 | ₩19,429 | -0.24% | 8.6만 |
|---|
| 2025.12.09 | ₩19,238 | ₩19,619 | ₩19,000 | ₩19,429 | +0.99% | 3.2만 |
|---|
| 2025.12.08 | ₩19,476 | ₩19,476 | ₩18,743 | ₩19,238 | -1.22% | 7.3만 |
|---|
| 2025.12.05 | ₩18,971 | ₩19,619 | ₩18,971 | ₩19,381 | +2.16% | 5.1만 |
|---|
| 2025.12.04 | ₩20,048 | ₩20,048 | ₩19,048 | ₩19,286 | -3.80% | 6.1만 |
|---|
| 2025.12.03 | ₩19,619 | ₩20,143 | ₩19,190 | ₩20,000 | +1.94% | 10.2만 |
|---|
| 2025.12.02 | ₩19,038 | ₩19,571 | ₩18,105 | ₩19,429 | +2.05% | 20.5만 |
|---|
| 2025.12.01 | ₩18,905 | ₩20,000 | ₩18,857 | ₩19,143 | +1.26% | 14.6만 |
|---|
| 2025.11.28 | ₩17,610 | ₩18,829 | ₩17,562 | ₩18,771 | +6.60% | 20.9만 |
|---|
| 2025.11.27 | ₩17,162 | ₩17,876 | ₩17,162 | ₩17,590 | +2.50% | 13.5만 |
|---|
| 2025.11.26 | ₩16,248 | ₩17,190 | ₩16,248 | ₩17,029 | +4.81% | 8만 |
|---|
| 2025.11.25 | ₩17,048 | ₩17,238 | ₩16,210 | ₩16,343 | -4.13% | 7.2만 |
|---|
| 2025.11.24 | ₩16,905 | ₩17,105 | ₩16,533 | ₩16,638 | -1.58% | 42만 |
|---|
| 2025.11.21 | ₩16,352 | ₩17,800 | ₩16,267 | ₩16,905 | +3.38% | 20.4만 |
|---|
| 2025.11.20 | ₩15,990 | ₩17,019 | ₩15,981 | ₩16,571 | +3.63% | 11.4만 |
|---|
| 2025.11.19 | ₩15,133 | ₩16,190 | ₩14,981 | ₩16,143 | +6.67% | 13.2만 |
|---|
| 2025.11.18 | ₩15,248 | ₩15,752 | ₩15,038 | ₩15,152 | -0.62% | 38.9만 |
|---|
| 2025.11.17 | ₩16,619 | ₩16,619 | ₩15,648 | ₩15,829 | -4.76% | 8.3만 |
|---|
| 2025.11.14 | ₩16,438 | ₩16,676 | ₩16,276 | ₩16,410 | -0.17% | 7.2만 |
|---|
| 2025.11.13 | ₩16,667 | ₩16,943 | ₩16,505 | ₩16,829 | +0.97% | 2.6만 |
|---|
| 2025.11.12 | ₩16,467 | ₩16,990 | ₩16,429 | ₩16,638 | +1.04% | 15.6만 |
|---|
| 2025.11.11 | ₩16,686 | ₩17,219 | ₩16,429 | ₩16,467 | -1.31% | 5.1만 |
|---|
| 2025.11.10 | ₩16,314 | ₩16,990 | ₩16,305 | ₩16,981 | +4.09% | 7.5만 |
|---|
| 2025.11.07 | ₩16,390 | ₩16,943 | ₩16,238 | ₩16,362 | -0.17% | 5.3만 |
|---|
| 2025.11.06 | ₩16,619 | ₩17,086 | ₩16,619 | ₩16,752 | +0.80% | 6.1만 |
|---|
| 2025.11.05 | ₩16,943 | ₩17,000 | ₩16,352 | ₩16,619 | -1.91% | 10.1만 |
|---|
| 2025.11.04 | ₩16,619 | ₩17,086 | ₩16,619 | ₩17,010 | +2.35% | 9.8만 |
|---|
| 2025.11.03 | ₩16,971 | ₩17,333 | ₩16,714 | ₩16,819 | -0.90% | 13.8만 |
|---|
| 2025.10.31 | ₩17,590 | ₩17,762 | ₩17,219 | ₩17,219 | -2.11% | 6.5만 |
|---|
| 2025.10.30 | ₩17,714 | ₩18,076 | ₩17,048 | ₩17,600 | -0.65% | 17.3만 |
|---|
| 2025.10.29 | ₩18,571 | ₩18,571 | ₩17,924 | ₩17,962 | -3.28% | 8.2만 |
|---|
| 2025.10.28 | ₩18,933 | ₩18,933 | ₩18,352 | ₩18,410 | -2.77% | 8.7만 |
|---|
| 2025.10.27 | ₩19,000 | ₩19,238 | ₩18,743 | ₩18,810 | -1.00% | 9.1만 |
|---|
| 2025.10.24 | ₩18,648 | ₩19,143 | ₩18,581 | ₩18,990 | +1.84% | 7.8만 |
|---|
| 2025.10.23 | ₩19,095 | ₩19,095 | ₩18,543 | ₩18,638 | -2.39% | 4.6만 |
|---|
| 2025.10.22 | ₩18,705 | ₩19,286 | ₩18,457 | ₩18,981 | +1.48% | 7.9만 |
|---|
| 2025.10.21 | ₩18,667 | ₩18,829 | ₩18,095 | ₩18,524 | -0.77% | 7.1만 |
|---|
| 2025.10.20 | ₩18,657 | ₩18,762 | ₩18,133 | ₩18,667 | +0.05% | 5.8만 |
|---|
| 2025.10.17 | ₩19,010 | ₩19,048 | ₩18,152 | ₩18,267 | -3.91% | 9.9만 |
|---|
| 2025.10.16 | ₩19,190 | ₩19,476 | ₩18,867 | ₩19,143 | -0.25% | 8.3만 |
|---|
| 2025.10.15 | ₩18,924 | ₩19,381 | ₩18,467 | ₩19,381 | +2.42% | 11.9만 |
|---|
| 2025.10.14 | ₩17,486 | ₩19,190 | ₩17,448 | ₩18,876 | +7.95% | 62.4만 |
|---|
| 2025.10.13 | ₩18,095 | ₩18,333 | ₩17,857 | ₩17,905 | -1.05% | 26.7만 |
|---|
| 2025.10.10 | ₩19,476 | ₩19,524 | ₩18,810 | ₩18,810 | -3.42% | 25.6만 |
|---|