시장 데이터를 불러오는 중
전체 종목
대상 과거 주가
Daesang · 001680.KS · KOSPI
주요 제품·사업: 전분,라이신,물엿,과당,포도당,MSG및 사료,조미료,항생제,핵산,커피 제조,도매/토목공사,건축공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Daesang · 001680.KS · KOSPI
주요 제품·사업: 전분,라이신,물엿,과당,포도당,MSG및 사료,조미료,항생제,핵산,커피 제조,도매/토목공사,건축공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,540 | ₩17,630 | ₩17,460 | ₩17,610 | +0.40% | 3.5만 |
| 2026.10.07 | ₩17,560 | ₩17,770 | ₩17,500 | ₩17,590 | +0.17% | 3.5만 |
| 2026.10.06 | ₩17,850 | ₩17,870 | ₩17,500 | ₩17,550 | -1.68% | 7.1만 |
| 2026.10.02 | ₩17,740 | ₩17,830 | ₩17,560 | ₩17,830 | +0.51% | 4만 |
| 2026.10.01 | ₩18,100 | ₩18,100 | ₩17,700 | ₩17,740 | -1.99% | 4.6만 |
| 2026.09.30 | ₩18,150 | ₩18,200 | ₩17,860 | ₩17,970 | -0.99% | 4.9만 |
| 2026.09.29 | ₩18,370 | ₩18,400 | ₩18,030 | ₩18,080 | -1.58% | 3.6만 |
| 2026.09.28 | ₩17,820 | ₩18,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,630 |
| ₩18,360 |
| +3.03% |
| 8.1만 |
| 2026.09.23 | ₩17,870 | ₩17,880 | ₩17,730 | ₩17,810 | -0.34% | 4.3만 |
|---|
| 2026.09.22 | ₩17,810 | ₩17,840 | ₩17,630 | ₩17,820 | +0.06% | 4.1만 |
|---|
| 2026.09.21 | ₩17,840 | ₩18,010 | ₩17,650 | ₩17,760 | -0.45% | 4.5만 |
|---|
| 2026.09.18 | ₩17,960 | ₩18,100 | ₩17,700 | ₩17,700 | -1.45% | 7.9만 |
|---|
| 2026.09.17 | ₩18,230 | ₩18,230 | ₩17,890 | ₩17,910 | -1.76% | 4.7만 |
|---|
| 2026.09.16 | ₩18,450 | ₩18,450 | ₩18,030 | ₩18,150 | -1.63% | 4.1만 |
|---|
| 2026.09.15 | ₩18,570 | ₩18,670 | ₩18,300 | ₩18,300 | -1.45% | 3.9만 |
|---|
| 2026.09.14 | ₩18,680 | ₩18,830 | ₩18,560 | ₩18,610 | -0.37% | 4.7만 |
|---|
| 2026.09.11 | ₩18,550 | ₩18,840 | ₩18,430 | ₩18,760 | +1.13% | 6.3만 |
|---|
| 2026.09.10 | ₩18,460 | ₩18,810 | ₩18,450 | ₩18,640 | +0.98% | 12.9만 |
|---|
| 2026.09.09 | ₩18,910 | ₩18,910 | ₩18,370 | ₩18,560 | -1.85% | 8.3만 |
|---|
| 2026.09.08 | ₩19,000 | ₩19,040 | ₩18,710 | ₩18,910 | -0.47% | 9.2만 |
|---|
| 2026.09.07 | ₩19,380 | ₩19,390 | ₩18,640 | ₩18,820 | -2.89% | 12.2만 |
|---|
| 2026.09.04 | ₩19,210 | ₩19,590 | ₩18,980 | ₩19,210 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩18,610 | ₩19,300 | ₩18,420 | ₩19,050 | +2.36% | 25.1만 |
|---|
| 2026.09.02 | ₩18,420 | ₩18,700 | ₩18,250 | ₩18,570 | +0.81% | 13.8만 |
|---|
| 2026.09.01 | ₩18,100 | ₩18,820 | ₩18,090 | ₩18,740 | +3.54% | 20.8만 |
|---|
| 2026.08.31 | ₩18,170 | ₩18,310 | ₩17,920 | ₩18,310 | +0.77% | 57.8만 |
|---|
| 2026.08.28 | ₩17,520 | ₩18,230 | ₩17,430 | ₩18,200 | +3.88% | 20.7만 |
|---|
| 2026.08.27 | ₩18,100 | ₩18,220 | ₩17,480 | ₩17,490 | -3.37% | 15만 |
|---|
| 2026.08.26 | ₩18,100 | ₩18,690 | ₩18,020 | ₩18,150 | +0.28% | 21만 |
|---|
| 2026.08.25 | ₩17,960 | ₩18,020 | ₩17,700 | ₩17,880 | -0.45% | 13.4만 |
|---|
| 2026.08.24 | ₩17,440 | ₩18,040 | ₩17,320 | ₩18,030 | +3.38% | 13.7만 |
|---|
| 2026.08.21 | ₩17,410 | ₩17,540 | ₩17,210 | ₩17,320 | -0.52% | 4.8만 |
|---|
| 2026.08.20 | ₩17,240 | ₩17,640 | ₩17,200 | ₩17,570 | +1.91% | 11.2만 |
|---|
| 2026.08.19 | ₩17,430 | ₩17,440 | ₩17,000 | ₩17,250 | -1.03% | 9.2만 |
|---|
| 2026.08.18 | ₩18,310 | ₩18,370 | ₩17,400 | ₩17,510 | -4.37% | 25.7만 |
|---|
| 2026.08.14 | ₩17,790 | ₩18,390 | ₩17,770 | ₩18,370 | +3.26% | 17.2만 |
|---|
| 2026.08.13 | ₩17,870 | ₩18,050 | ₩17,730 | ₩17,790 | -0.45% | 14.2만 |
|---|
| 2026.08.12 | ₩18,240 | ₩18,350 | ₩17,860 | ₩17,880 | -1.97% | 12.2만 |
|---|
| 2026.08.11 | ₩18,380 | ₩18,610 | ₩18,230 | ₩18,320 | -0.33% | 7.1만 |
|---|
| 2026.08.10 | ₩18,550 | ₩18,600 | ₩18,170 | ₩18,370 | -0.97% | 5.3만 |
|---|
| 2026.08.07 | ₩18,080 | ₩18,640 | ₩18,070 | ₩18,550 | +2.60% | 10.5만 |
|---|
| 2026.08.06 | ₩17,720 | ₩18,290 | ₩17,720 | ₩18,260 | +3.05% | 9.1만 |
|---|
| 2026.08.05 | ₩17,640 | ₩18,040 | ₩17,640 | ₩17,710 | +0.40% | 6.9만 |
|---|
| 2026.08.04 | ₩17,410 | ₩17,810 | ₩17,370 | ₩17,740 | +1.90% | 4.7만 |
|---|
| 2026.08.03 | ₩17,550 | ₩17,900 | ₩17,400 | ₩17,480 | -0.40% | 6.5만 |
|---|
| 2026.07.31 | ₩18,220 | ₩18,220 | ₩17,545 | ₩17,720 | -2.74% | 11.5만 |
|---|
| 2026.07.30 | ₩18,010 | ₩18,520 | ₩17,860 | ₩18,220 | +1.17% | 14만 |
|---|
| 2026.07.29 | ₩17,710 | ₩18,600 | ₩17,450 | ₩17,880 | +0.96% | 15.2만 |
|---|
| 2026.07.28 | ₩17,880 | ₩17,970 | ₩17,310 | ₩17,520 | -2.01% | 5.4만 |
|---|
| 2026.07.27 | ₩17,900 | ₩18,170 | ₩17,730 | ₩17,920 | +0.11% | 6.9만 |
|---|
| 2026.07.24 | ₩17,330 | ₩18,150 | ₩17,330 | ₩17,800 | +2.71% | 8.5만 |
|---|
| 2026.07.23 | ₩16,890 | ₩17,650 | ₩16,890 | ₩17,480 | +3.49% | 7.1만 |
|---|
| 2026.07.22 | ₩17,150 | ₩17,430 | ₩16,870 | ₩16,900 | -1.46% | 4.2만 |
|---|
| 2026.07.21 | ₩17,020 | ₩17,410 | ₩16,940 | ₩17,130 | +0.65% | 4.7만 |
|---|
| 2026.07.20 | ₩17,390 | ₩17,390 | ₩16,940 | ₩17,220 | -0.98% | 3.3만 |
|---|
| 2026.07.16 | ₩17,220 | ₩17,490 | ₩17,100 | ₩17,260 | +0.23% | 4.5만 |
|---|
| 2026.07.15 | ₩17,630 | ₩17,700 | ₩17,160 | ₩17,210 | -2.38% | 5만 |
|---|
| 2026.07.14 | ₩17,700 | ₩17,870 | ₩17,360 | ₩17,380 | -1.81% | 6.8만 |
|---|
| 2026.07.13 | ₩17,610 | ₩18,130 | ₩17,400 | ₩17,500 | -0.62% | 6.3만 |
|---|
| 2026.07.10 | ₩17,670 | ₩17,770 | ₩17,310 | ₩17,440 | -1.30% | 6.3만 |
|---|
| 2026.07.09 | ₩17,790 | ₩17,800 | ₩17,270 | ₩17,520 | -1.52% | 6.2만 |
|---|
| 2026.07.08 | ₩17,590 | ₩17,860 | ₩17,000 | ₩17,550 | -0.23% | 6만 |
|---|
| 2026.07.07 | ₩17,590 | ₩17,970 | ₩17,400 | ₩17,950 | +2.05% | 6만 |
|---|
| 2026.07.06 | ₩17,550 | ₩17,770 | ₩17,310 | ₩17,550 | 0.00% | 3.5만 |
|---|
| 2026.07.03 | ₩17,560 | ₩17,920 | ₩17,370 | ₩17,490 | -0.40% | 10.3만 |
|---|
| 2026.07.02 | ₩17,480 | ₩18,110 | ₩17,250 | ₩17,740 | +1.49% | 9.1만 |
|---|
| 2026.07.01 | ₩17,150 | ₩17,500 | ₩16,940 | ₩17,340 | +1.11% | 8.5만 |
|---|
| 2026.06.30 | ₩17,300 | ₩17,310 | ₩16,830 | ₩16,850 | -2.60% | 5.9만 |
|---|
| 2026.06.29 | ₩15,950 | ₩17,290 | ₩15,950 | ₩17,230 | +8.03% | 7.6만 |
|---|
| 2026.06.26 | ₩16,480 | ₩16,550 | ₩15,880 | ₩15,980 | -3.03% | 10.3만 |
|---|
| 2026.06.25 | ₩16,610 | ₩16,860 | ₩16,350 | ₩16,400 | -1.26% | 8.2만 |
|---|
| 2026.06.24 | ₩16,760 | ₩16,760 | ₩16,400 | ₩16,600 | -0.95% | 10.3만 |
|---|
| 2026.06.23 | ₩17,170 | ₩17,220 | ₩16,500 | ₩16,570 | -3.49% | 12.6만 |
|---|
| 2026.06.22 | ₩17,540 | ₩17,620 | ₩17,040 | ₩17,070 | -2.68% | 10.4만 |
|---|
| 2026.06.19 | ₩17,860 | ₩18,000 | ₩17,410 | ₩17,540 | -1.79% | 13.2만 |
|---|
| 2026.06.18 | ₩18,400 | ₩18,500 | ₩17,850 | ₩17,860 | -2.93% | 10.3만 |
|---|
| 2026.06.17 | ₩18,870 | ₩18,880 | ₩18,440 | ₩18,440 | -2.28% | 5.5만 |
|---|
| 2026.06.16 | ₩18,540 | ₩18,870 | ₩18,530 | ₩18,720 | +0.97% | 6.6만 |
|---|
| 2026.06.15 | ₩18,690 | ₩18,900 | ₩18,420 | ₩18,550 | -0.75% | 12.1만 |
|---|
| 2026.06.12 | ₩18,150 | ₩18,930 | ₩18,150 | ₩18,560 | +2.26% | 15.5만 |
|---|
| 2026.06.11 | ₩17,850 | ₩18,150 | ₩17,570 | ₩17,810 | -0.22% | 43.4만 |
|---|
| 2026.06.10 | ₩18,000 | ₩18,250 | ₩17,510 | ₩17,920 | -0.44% | 10 |
|---|
| 2026.06.09 | ₩17,620 | ₩18,600 | ₩17,620 | ₩18,090 | +2.67% | 6.9만 |
|---|
| 2026.06.08 | ₩18,020 | ₩18,220 | ₩17,530 | ₩17,790 | -1.28% | 12.5만 |
|---|
| 2026.06.05 | ₩18,750 | ₩18,850 | ₩18,200 | ₩18,480 | -1.44% | 8.2만 |
|---|
| 2026.06.04 | ₩19,000 | ₩19,250 | ₩18,600 | ₩18,610 | -2.05% | 10.1만 |
|---|
| 2026.06.02 | ₩18,800 | ₩19,050 | ₩18,650 | ₩18,980 | +0.96% | 8.9만 |
|---|
| 2026.06.01 | ₩19,170 | ₩19,370 | ₩18,850 | ₩18,850 | -1.67% | 10.4만 |
|---|
| 2026.05.29 | ₩19,030 | ₩19,330 | ₩18,970 | ₩19,250 | +1.16% | 12.3만 |
|---|
| 2026.05.28 | ₩19,200 | ₩19,285 | ₩18,750 | ₩19,100 | -0.52% | 9.5만 |
|---|
| 2026.05.27 | ₩19,580 | ₩19,670 | ₩19,090 | ₩19,130 | -2.30% | 9만 |
|---|
| 2026.05.26 | ₩20,100 | ₩20,150 | ₩19,520 | ₩19,550 | -2.74% | 10.6만 |
|---|
| 2026.05.22 | ₩19,650 | ₩20,100 | ₩19,650 | ₩20,000 | +1.78% | 7.5만 |
|---|
| 2026.05.21 | ₩19,570 | ₩19,710 | ₩19,310 | ₩19,510 | -0.31% | 11.7만 |
|---|
| 2026.05.20 | ₩19,980 | ₩19,990 | ₩19,090 | ₩19,180 | -4.00% | 17.4만 |
|---|
| 2026.05.19 | ₩20,200 | ₩20,250 | ₩19,670 | ₩19,830 | -1.83% | 15.8만 |
|---|
| 2026.05.18 | ₩20,700 | ₩20,700 | ₩20,000 | ₩20,200 | -2.42% | 11.7만 |
|---|
| 2026.05.15 | ₩20,950 | ₩21,100 | ₩20,400 | ₩20,750 | -0.95% | 12.6만 |
|---|
| 2026.05.14 | ₩20,100 | ₩21,100 | ₩19,930 | ₩21,100 | +4.98% | 20만 |
|---|
| 2026.05.13 | ₩20,000 | ₩20,400 | ₩19,830 | ₩20,150 | +0.75% | 18.6만 |
|---|
| 2026.05.12 | ₩20,100 | ₩20,100 | ₩19,620 | ₩19,880 | -1.09% | 16.5만 |
|---|
| 2026.05.11 | ₩20,100 | ₩20,200 | ₩20,000 | ₩20,050 | -0.25% | 10.4만 |
|---|
| 2026.05.08 | ₩20,150 | ₩20,250 | ₩20,000 | ₩20,150 | 0.00% | 8.5만 |
|---|
| 2026.05.07 | ₩20,200 | ₩20,250 | ₩20,050 | ₩20,200 | 0.00% | 7.2만 |
|---|
| 2026.05.06 | ₩20,500 | ₩20,550 | ₩20,050 | ₩20,050 | -2.20% | 12.2만 |
|---|
| 2026.05.04 | ₩20,800 | ₩20,850 | ₩20,300 | ₩20,450 | -1.68% | 10.5만 |
|---|
| 2026.04.30 | ₩20,800 | ₩20,850 | ₩20,650 | ₩20,700 | -0.48% | 7.1만 |
|---|
| 2026.04.29 | ₩20,800 | ₩20,900 | ₩20,650 | ₩20,850 | +0.24% | 5.8만 |
|---|
| 2026.04.28 | ₩20,950 | ₩20,950 | ₩20,700 | ₩20,700 | -1.19% | 4.8만 |
|---|
| 2026.04.27 | ₩21,150 | ₩21,200 | ₩20,850 | ₩20,850 | -1.42% | 7만 |
|---|
| 2026.04.24 | ₩21,100 | ₩21,150 | ₩20,900 | ₩21,150 | +0.24% | 8.5만 |
|---|
| 2026.04.23 | ₩20,900 | ₩21,050 | ₩20,600 | ₩21,000 | +0.48% | 10.4만 |
|---|
| 2026.04.22 | ₩20,700 | ₩20,900 | ₩20,550 | ₩20,650 | -0.24% | 7.7만 |
|---|
| 2026.04.21 | ₩21,000 | ₩21,250 | ₩20,700 | ₩20,750 | -1.19% | 12만 |
|---|
| 2026.04.20 | ₩21,350 | ₩21,350 | ₩21,000 | ₩21,000 | -1.64% | 8.8만 |
|---|
| 2026.04.17 | ₩21,400 | ₩21,450 | ₩21,200 | ₩21,250 | -0.70% | 9.7만 |
|---|
| 2026.04.16 | ₩21,350 | ₩21,450 | ₩21,050 | ₩21,450 | +0.47% | 9.2만 |
|---|
| 2026.04.15 | ₩21,200 | ₩21,250 | ₩20,950 | ₩21,250 | +0.24% | 11만 |
|---|
| 2026.04.14 | ₩20,900 | ₩21,100 | ₩20,700 | ₩21,050 | +0.72% | 15.4만 |
|---|
| 2026.04.13 | ₩20,750 | ₩21,300 | ₩20,500 | ₩20,850 | +0.48% | 18.6만 |
|---|
| 2026.04.10 | ₩20,250 | ₩20,950 | ₩20,250 | ₩20,850 | +2.96% | 16.8만 |
|---|
| 2026.04.09 | ₩20,150 | ₩20,250 | ₩20,000 | ₩20,200 | +0.25% | 8.8만 |
|---|
| 2026.04.08 | ₩20,150 | ₩20,300 | ₩19,950 | ₩19,970 | -0.89% | 7.5만 |
|---|
| 2026.04.07 | ₩19,660 | ₩19,930 | ₩19,550 | ₩19,720 | +0.31% | 8.9만 |
|---|
| 2026.04.06 | ₩19,800 | ₩19,870 | ₩19,600 | ₩19,630 | -0.86% | 6.5만 |
|---|
| 2026.04.03 | ₩19,550 | ₩19,840 | ₩19,550 | ₩19,650 | +0.51% | 6.9만 |
|---|
| 2026.04.02 | ₩20,350 | ₩20,450 | ₩19,360 | ₩19,380 | -4.77% | 22.4만 |
|---|
| 2026.04.01 | ₩20,250 | ₩20,450 | ₩19,960 | ₩20,300 | +0.25% | 9.8만 |
|---|
| 2026.03.31 | ₩20,000 | ₩20,200 | ₩19,900 | ₩19,900 | -0.50% | 11만 |
|---|
| 2026.03.30 | ₩20,300 | ₩20,350 | ₩19,970 | ₩20,000 | -1.48% | 15만 |
|---|
| 2026.03.27 | ₩20,650 | ₩21,000 | ₩20,450 | ₩21,000 | +1.69% | 15.8만 |
|---|
| 2026.03.26 | ₩21,100 | ₩21,100 | ₩20,600 | ₩20,600 | -2.37% | 12.8만 |
|---|
| 2026.03.25 | ₩21,150 | ₩21,250 | ₩20,900 | ₩21,050 | -0.47% | 11만 |
|---|
| 2026.03.24 | ₩20,850 | ₩21,000 | ₩20,500 | ₩21,000 | +0.72% | 9.9만 |
|---|
| 2026.03.23 | ₩20,500 | ₩20,900 | ₩20,350 | ₩20,450 | -0.24% | 11.4만 |
|---|
| 2026.03.20 | ₩20,450 | ₩21,000 | ₩20,450 | ₩20,700 | +1.22% | 11.3만 |
|---|
| 2026.03.19 | ₩20,400 | ₩20,500 | ₩20,250 | ₩20,300 | -0.49% | 10.7만 |
|---|
| 2026.03.18 | ₩20,850 | ₩20,950 | ₩20,600 | ₩20,700 | -0.72% | 8만 |
|---|
| 2026.03.17 | ₩20,250 | ₩20,600 | ₩20,250 | ₩20,500 | +1.23% | 11.2만 |
|---|
| 2026.03.16 | ₩20,300 | ₩20,500 | ₩20,050 | ₩20,050 | -1.23% | 17.8만 |
|---|
| 2026.03.13 | ₩20,650 | ₩20,750 | ₩20,400 | ₩20,550 | -0.48% | 10만 |
|---|
| 2026.03.12 | ₩20,800 | ₩20,850 | ₩20,500 | ₩20,800 | 0.00% | 10만 |
|---|
| 2026.03.11 | ₩20,650 | ₩21,150 | ₩20,550 | ₩20,700 | +0.24% | 12.2만 |
|---|
| 2026.03.10 | ₩20,550 | ₩20,650 | ₩20,350 | ₩20,450 | -0.49% | 9.4만 |
|---|
| 2026.03.09 | ₩20,050 | ₩20,150 | ₩19,950 | ₩20,100 | +0.25% | 16.5만 |
|---|
| 2026.03.06 | ₩20,750 | ₩20,850 | ₩20,400 | ₩20,650 | -0.48% | 18.4만 |
|---|
| 2026.03.05 | ₩21,200 | ₩21,250 | ₩20,550 | ₩20,850 | -1.65% | 22.2만 |
|---|
| 2026.03.04 | ₩21,700 | ₩21,700 | ₩20,000 | ₩20,400 | -5.99% | 28.2만 |
|---|
| 2026.03.03 | ₩22,050 | ₩22,500 | ₩21,950 | ₩21,950 | -0.45% | 15.4만 |
|---|
| 2026.02.27 | ₩22,800 | ₩23,000 | ₩22,450 | ₩22,600 | -0.88% | 11.9만 |
|---|
| 2026.02.26 | ₩23,600 | ₩23,650 | ₩22,800 | ₩22,800 | -3.39% | 16.5만 |
|---|
| 2026.02.25 | ₩24,000 | ₩24,050 | ₩23,600 | ₩23,600 | -1.67% | 13만 |
|---|
| 2026.02.24 | ₩24,150 | ₩24,150 | ₩23,650 | ₩23,900 | -1.04% | 14.2만 |
|---|
| 2026.02.23 | ₩23,550 | ₩24,050 | ₩23,450 | ₩24,000 | +1.91% | 17.5만 |
|---|
| 2026.02.20 | ₩23,300 | ₩23,450 | ₩23,200 | ₩23,400 | +0.43% | 11.6만 |
|---|
| 2026.02.19 | ₩23,400 | ₩23,400 | ₩22,850 | ₩23,250 | -0.64% | 13.4만 |
|---|
| 2026.02.13 | ₩23,050 | ₩23,400 | ₩22,850 | ₩23,350 | +1.30% | 16.2만 |
|---|
| 2026.02.12 | ₩23,100 | ₩23,400 | ₩22,950 | ₩23,050 | -0.22% | 19.4만 |
|---|
| 2026.02.11 | ₩23,350 | ₩23,450 | ₩22,850 | ₩22,900 | -1.93% | 16.5만 |
|---|
| 2026.02.10 | ₩22,700 | ₩23,150 | ₩22,500 | ₩23,000 | +1.32% | 21만 |
|---|
| 2026.02.09 | ₩22,350 | ₩22,750 | ₩22,350 | ₩22,600 | +1.12% | 14.2만 |
|---|
| 2026.02.06 | ₩22,300 | ₩22,400 | ₩21,750 | ₩22,250 | -0.22% | 15.3만 |
|---|
| 2026.02.05 | ₩22,500 | ₩22,800 | ₩22,200 | ₩22,450 | -0.22% | 17만 |
|---|
| 2026.02.04 | ₩21,500 | ₩22,500 | ₩21,500 | ₩22,350 | +3.95% | 24.8만 |
|---|
| 2026.02.03 | ₩21,450 | ₩21,700 | ₩21,200 | ₩21,700 | +1.17% | 16.2만 |
|---|
| 2026.02.02 | ₩21,650 | ₩21,850 | ₩21,150 | ₩21,300 | -1.62% | 17.6만 |
|---|
| 2026.01.30 | ₩21,850 | ₩22,000 | ₩21,400 | ₩21,650 | -0.92% | 24만 |
|---|
| 2026.01.29 | ₩21,800 | ₩21,950 | ₩21,400 | ₩21,900 | +0.46% | 16.4만 |
|---|
| 2026.01.28 | ₩22,000 | ₩22,200 | ₩21,850 | ₩21,900 | -0.45% | 12.3만 |
|---|
| 2026.01.27 | ₩21,850 | ₩22,100 | ₩21,800 | ₩21,950 | +0.46% | 8.8만 |
|---|
| 2026.01.26 | ₩22,100 | ₩22,200 | ₩21,800 | ₩21,800 | -1.36% | 7.9만 |
|---|
| 2026.01.23 | ₩22,000 | ₩22,200 | ₩21,850 | ₩22,000 | 0.00% | 11.2만 |
|---|
| 2026.01.22 | ₩21,550 | ₩21,950 | ₩21,400 | ₩21,800 | +1.16% | 13.2만 |
|---|
| 2026.01.21 | ₩21,750 | ₩21,800 | ₩21,250 | ₩21,550 | -0.92% | 12.6만 |
|---|
| 2026.01.20 | ₩21,550 | ₩22,000 | ₩21,550 | ₩21,900 | +1.62% | 13.7만 |
|---|
| 2026.01.19 | ₩21,800 | ₩21,950 | ₩21,550 | ₩21,750 | -0.23% | 13.5만 |
|---|
| 2026.01.16 | ₩22,050 | ₩22,550 | ₩21,950 | ₩22,150 | +0.45% | 17.8만 |
|---|
| 2026.01.15 | ₩23,000 | ₩23,000 | ₩21,950 | ₩22,200 | -3.48% | 27만 |
|---|
| 2026.01.14 | ₩21,800 | ₩23,000 | ₩21,500 | ₩22,850 | +4.82% | 43.3만 |
|---|
| 2026.01.13 | ₩21,500 | ₩21,750 | ₩21,100 | ₩21,700 | +0.93% | 27.5만 |
|---|
| 2026.01.12 | ₩21,550 | ₩21,700 | ₩20,750 | ₩21,300 | -1.16% | 26.6만 |
|---|
| 2026.01.09 | ₩20,850 | ₩21,700 | ₩20,500 | ₩20,750 | -0.48% | 46.2만 |
|---|
| 2026.01.08 | ₩20,100 | ₩20,350 | ₩19,810 | ₩19,830 | -1.34% | 21.9만 |
|---|
| 2026.01.07 | ₩20,500 | ₩20,550 | ₩20,050 | ₩20,300 | -0.98% | 15.3만 |
|---|
| 2026.01.06 | ₩20,600 | ₩20,800 | ₩20,450 | ₩20,500 | -0.49% | 10.8만 |
|---|
| 2026.01.05 | ₩20,550 | ₩20,800 | ₩20,500 | ₩20,550 | 0.00% | 14.9만 |
|---|
| 2026.01.02 | ₩21,000 | ₩21,050 | ₩20,550 | ₩20,600 | -1.90% | 14.7만 |
|---|
| 2025.12.30 | ₩20,900 | ₩21,150 | ₩20,800 | ₩21,050 | +0.72% | 13.2만 |
|---|
| 2025.12.29 | ₩21,150 | ₩21,150 | ₩20,650 | ₩20,950 | -0.95% | 12.1만 |
|---|
| 2025.12.26 | ₩21,450 | ₩21,550 | ₩21,150 | ₩21,400 | -0.23% | 7만 |
|---|
| 2025.12.24 | ₩21,550 | ₩21,650 | ₩21,400 | ₩21,400 | -0.70% | 4.1만 |
|---|
| 2025.12.23 | ₩21,600 | ₩21,800 | ₩21,450 | ₩21,600 | 0.00% | 12.6만 |
|---|
| 2025.12.22 | ₩21,550 | ₩21,550 | ₩21,300 | ₩21,550 | 0.00% | 10만 |
|---|
| 2025.12.19 | ₩21,400 | ₩21,400 | ₩21,100 | ₩21,400 | 0.00% | 13.3만 |
|---|
| 2025.12.18 | ₩21,250 | ₩21,350 | ₩21,000 | ₩21,250 | 0.00% | 7.1만 |
|---|
| 2025.12.17 | ₩21,400 | ₩21,400 | ₩21,000 | ₩21,250 | -0.70% | 9.9만 |
|---|
| 2025.12.16 | ₩21,500 | ₩21,500 | ₩21,200 | ₩21,300 | -0.93% | 9.4만 |
|---|
| 2025.12.15 | ₩21,450 | ₩21,950 | ₩21,300 | ₩21,400 | -0.23% | 15.5만 |
|---|
| 2025.12.12 | ₩21,000 | ₩21,550 | ₩20,950 | ₩21,500 | +2.38% | 13.8만 |
|---|
| 2025.12.11 | ₩21,000 | ₩21,100 | ₩20,750 | ₩20,900 | -0.48% | 19.2만 |
|---|
| 2025.12.10 | ₩20,950 | ₩21,050 | ₩20,800 | ₩20,900 | -0.24% | 10.5만 |
|---|
| 2025.12.09 | ₩21,200 | ₩21,200 | ₩20,950 | ₩21,000 | -0.94% | 6.4만 |
|---|
| 2025.12.08 | ₩21,400 | ₩21,500 | ₩21,100 | ₩21,150 | -1.17% | 7.2만 |
|---|
| 2025.12.05 | ₩21,200 | ₩21,500 | ₩21,200 | ₩21,400 | +0.94% | 7.9만 |
|---|
| 2025.12.04 | ₩21,200 | ₩21,400 | ₩21,050 | ₩21,400 | +0.94% | 6.2만 |
|---|
| 2025.12.03 | ₩21,050 | ₩21,350 | ₩21,000 | ₩21,300 | +1.19% | 5.6만 |
|---|
| 2025.12.02 | ₩21,200 | ₩21,200 | ₩20,900 | ₩21,050 | -0.71% | 3.5만 |
|---|
| 2025.12.01 | ₩21,250 | ₩21,400 | ₩21,050 | ₩21,100 | -0.71% | 4.8만 |
|---|
| 2025.11.28 | ₩21,050 | ₩21,300 | ₩20,950 | ₩21,100 | +0.24% | 6.5만 |
|---|
| 2025.11.27 | ₩20,900 | ₩21,150 | ₩20,800 | ₩20,950 | +0.24% | 8.3만 |
|---|
| 2025.11.26 | ₩20,700 | ₩20,900 | ₩20,550 | ₩20,900 | +0.97% | 5.3만 |
|---|
| 2025.11.25 | ₩20,850 | ₩20,950 | ₩20,450 | ₩20,600 | -1.20% | 6.6만 |
|---|
| 2025.11.24 | ₩21,050 | ₩21,200 | ₩20,750 | ₩20,750 | -1.43% | 6.3만 |
|---|
| 2025.11.21 | ₩20,950 | ₩21,100 | ₩20,700 | ₩21,050 | +0.48% | 6.3만 |
|---|
| 2025.11.20 | ₩20,700 | ₩21,200 | ₩20,700 | ₩20,850 | +0.72% | 5.9만 |
|---|
| 2025.11.19 | ₩20,750 | ₩20,850 | ₩20,500 | ₩20,700 | -0.24% | 5.1만 |
|---|
| 2025.11.18 | ₩20,900 | ₩20,950 | ₩20,550 | ₩20,600 | -1.44% | 5.7만 |
|---|
| 2025.11.17 | ₩21,100 | ₩21,200 | ₩20,800 | ₩20,900 | -0.95% | 6.2만 |
|---|
| 2025.11.14 | ₩21,200 | ₩21,500 | ₩21,050 | ₩21,100 | -0.47% | 6.2만 |
|---|
| 2025.11.13 | ₩21,350 | ₩21,500 | ₩21,150 | ₩21,300 | -0.23% | 8.6만 |
|---|
| 2025.11.12 | ₩21,200 | ₩21,500 | ₩21,050 | ₩21,450 | +1.18% | 6.9만 |
|---|
| 2025.11.11 | ₩21,100 | ₩21,350 | ₩21,000 | ₩21,150 | +0.24% | 7.1만 |
|---|
| 2025.11.10 | ₩20,800 | ₩21,250 | ₩20,700 | ₩21,150 | +1.68% | 7.2만 |
|---|
| 2025.11.07 | ₩20,850 | ₩21,100 | ₩20,450 | ₩20,650 | -0.96% | 8.1만 |
|---|
| 2025.11.06 | ₩20,900 | ₩21,150 | ₩20,400 | ₩20,950 | +0.24% | 13.4만 |
|---|
| 2025.11.05 | ₩20,900 | ₩20,950 | ₩20,450 | ₩20,750 | -0.72% | 8.4만 |
|---|
| 2025.11.04 | ₩20,600 | ₩20,850 | ₩20,400 | ₩20,750 | +0.73% | 6.7만 |
|---|
| 2025.11.03 | ₩20,950 | ₩20,950 | ₩20,500 | ₩20,500 | -2.15% | 8.6만 |
|---|
| 2025.10.31 | ₩20,950 | ₩21,050 | ₩20,750 | ₩20,850 | -0.48% | 9.8만 |
|---|
| 2025.10.30 | ₩20,950 | ₩21,150 | ₩20,850 | ₩20,950 | 0.00% | 12.5만 |
|---|
| 2025.10.29 | ₩21,250 | ₩21,300 | ₩20,850 | ₩21,050 | -0.94% | 9.3만 |
|---|
| 2025.10.28 | ₩21,000 | ₩21,250 | ₩20,900 | ₩21,100 | +0.48% | 11.6만 |
|---|
| 2025.10.27 | ₩20,950 | ₩21,150 | ₩20,850 | ₩21,000 | +0.24% | 9.4만 |
|---|
| 2025.10.24 | ₩20,950 | ₩21,100 | ₩20,800 | ₩21,050 | +0.48% | 8.5만 |
|---|
| 2025.10.23 | ₩21,050 | ₩21,250 | ₩20,850 | ₩20,900 | -0.71% | 10.1만 |
|---|
| 2025.10.22 | ₩21,050 | ₩21,150 | ₩20,750 | ₩21,150 | +0.48% | 9.5만 |
|---|
| 2025.10.21 | ₩21,200 | ₩21,300 | ₩21,000 | ₩21,150 | -0.24% | 9.6만 |
|---|
| 2025.10.20 | ₩21,250 | ₩21,300 | ₩20,900 | ₩21,200 | -0.24% | 9.6만 |
|---|
| 2025.10.17 | ₩21,200 | ₩21,300 | ₩21,050 | ₩21,100 | -0.47% | 11.8만 |
|---|
| 2025.10.16 | ₩21,300 | ₩21,475 | ₩21,100 | ₩21,300 | 0.00% | 10만 |
|---|
| 2025.10.15 | ₩21,550 | ₩21,800 | ₩21,150 | ₩21,250 | -1.39% | 11.6만 |
|---|
| 2025.10.14 | ₩21,100 | ₩21,400 | ₩20,850 | ₩20,950 | -0.71% | 8.7만 |
|---|
| 2025.10.13 | ₩21,500 | ₩21,500 | ₩21,050 | ₩21,200 | -1.40% | 9.1만 |
|---|
| 2025.10.10 | ₩21,850 | ₩21,950 | ₩21,500 | ₩21,550 | -1.37% | 9.7만 |
|---|