시장 데이터를 불러오는 중
전체 종목
디와이에이 과거 주가
002880.KS · KOSPI
주요 제품·사업: 자동차부품(자동차용 시트)제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002880.KS · KOSPI
주요 제품·사업: 자동차부품(자동차용 시트)제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,665 | ₩3,665 | ₩3,570 | ₩3,575 | -2.46% | 7.2천 |
| 2026.10.07 | ₩3,715 | ₩3,755 | ₩3,655 | ₩3,655 | -1.62% | 4.6천 |
| 2026.10.06 | ₩3,900 | ₩3,900 | ₩3,700 | ₩3,715 | -4.74% | 1.7만 |
| 2026.10.02 | ₩3,670 | ₩3,825 | ₩3,630 | ₩3,790 | +3.27% | 3.4만 |
| 2026.10.01 | ₩3,560 | ₩3,630 | ₩3,480 | ₩3,570 | +0.28% | 1.8만 |
| 2026.09.30 | ₩3,370 | ₩3,640 | ₩3,370 | ₩3,500 | +3.86% | 3만 |
| 2026.09.29 | ₩3,440 | ₩3,460 | ₩3,325 | ₩3,365 | -2.18% | 1.1만 |
| 2026.09.28 | ₩3,540 | ₩3,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,265 |
| ₩3,465 |
| -2.12% |
| 9.3천 |
| 2026.09.23 | ₩3,490 | ₩3,605 | ₩3,440 | ₩3,455 | -1.00% | 7.1천 |
|---|
| 2026.09.22 | ₩3,405 | ₩3,490 | ₩3,405 | ₩3,445 | +1.17% | 7.8천 |
|---|
| 2026.09.21 | ₩3,575 | ₩3,595 | ₩3,400 | ₩3,415 | -4.48% | 1.4만 |
|---|
| 2026.09.18 | ₩3,410 | ₩3,655 | ₩3,410 | ₩3,490 | +2.35% | 1.6만 |
|---|
| 2026.09.17 | ₩3,410 | ₩3,435 | ₩3,395 | ₩3,410 | 0.00% | 9.1천 |
|---|
| 2026.09.16 | ₩3,410 | ₩3,425 | ₩3,385 | ₩3,410 | 0.00% | 8.5천 |
|---|
| 2026.09.15 | ₩3,435 | ₩3,590 | ₩3,400 | ₩3,410 | -0.73% | 2만 |
|---|
| 2026.09.14 | ₩3,725 | ₩3,725 | ₩3,425 | ₩3,425 | -8.05% | 2만 |
|---|
| 2026.09.11 | ₩3,610 | ₩4,185 | ₩3,525 | ₩3,525 | -2.35% | 6.8만 |
|---|
| 2026.09.10 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩3,765 | ₩3,765 | ₩3,765 | ₩3,765 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩3,860 | ₩3,955 | ₩3,675 | ₩3,765 | -2.46% | 3.9만 |
|---|
| 2026.08.21 | ₩4,075 | ₩4,200 | ₩3,745 | ₩3,925 | -3.68% | 4.4만 |
|---|
| 2026.08.20 | ₩4,010 | ₩4,060 | ₩3,940 | ₩4,030 | +0.50% | 3.4만 |
|---|
| 2026.08.19 | ₩4,280 | ₩4,290 | ₩3,975 | ₩4,035 | -5.72% | 4.1만 |
|---|
| 2026.08.18 | ₩4,200 | ₩4,340 | ₩4,100 | ₩4,200 | 0.00% | 2.1만 |
|---|
| 2026.08.14 | ₩4,290 | ₩4,350 | ₩4,155 | ₩4,200 | -2.10% | 2.7만 |
|---|
| 2026.08.13 | ₩4,465 | ₩4,465 | ₩4,225 | ₩4,285 | -4.03% | 4만 |
|---|
| 2026.08.12 | ₩4,165 | ₩4,490 | ₩4,045 | ₩4,345 | +4.32% | 9.5만 |
|---|
| 2026.08.11 | ₩3,975 | ₩4,345 | ₩3,890 | ₩4,150 | +4.40% | 10.7만 |
|---|
| 2026.08.10 | ₩3,820 | ₩3,975 | ₩3,815 | ₩3,975 | +4.06% | 3.1만 |
|---|
| 2026.08.07 | ₩3,865 | ₩3,900 | ₩3,805 | ₩3,820 | -1.16% | 1.2만 |
|---|
| 2026.08.06 | ₩3,900 | ₩3,935 | ₩3,835 | ₩3,865 | -0.90% | 9.5천 |
|---|
| 2026.08.05 | ₩3,935 | ₩3,995 | ₩3,865 | ₩3,895 | -1.02% | 3.1만 |
|---|
| 2026.08.04 | ₩3,855 | ₩4,015 | ₩3,840 | ₩3,875 | +0.52% | 2만 |
|---|
| 2026.08.03 | ₩3,930 | ₩3,940 | ₩3,750 | ₩3,855 | -1.91% | 1.9만 |
|---|
| 2026.07.31 | ₩3,715 | ₩4,000 | ₩3,715 | ₩3,875 | +4.31% | 3.5만 |
|---|
| 2026.07.30 | ₩3,535 | ₩3,995 | ₩3,535 | ₩3,745 | +5.94% | 5.9만 |
|---|
| 2026.07.29 | ₩3,640 | ₩3,755 | ₩3,560 | ₩3,565 | -2.06% | 5.2만 |
|---|
| 2026.07.28 | ₩3,930 | ₩3,985 | ₩3,615 | ₩3,660 | -6.87% | 7.4만 |
|---|
| 2026.07.27 | ₩3,860 | ₩3,895 | ₩3,830 | ₩3,855 | -0.13% | 2.9만 |
|---|
| 2026.07.24 | ₩3,885 | ₩3,950 | ₩3,845 | ₩3,865 | -0.51% | 4.3만 |
|---|
| 2026.07.23 | ₩3,855 | ₩3,975 | ₩3,855 | ₩3,915 | +1.56% | 4.8만 |
|---|
| 2026.07.22 | ₩3,995 | ₩3,995 | ₩3,860 | ₩3,890 | -2.63% | 6만 |
|---|
| 2026.07.21 | ₩3,950 | ₩3,985 | ₩3,810 | ₩3,925 | -0.63% | 6.7만 |
|---|
| 2026.07.20 | ₩4,165 | ₩4,195 | ₩3,905 | ₩3,940 | -5.40% | 10.9만 |
|---|
| 2026.07.16 | ₩4,220 | ₩4,345 | ₩4,105 | ₩4,285 | +1.54% | 10.2만 |
|---|
| 2026.07.15 | ₩4,260 | ₩4,410 | ₩4,145 | ₩4,335 | +1.76% | 18.2만 |
|---|
| 2026.07.14 | ₩4,675 | ₩4,675 | ₩4,105 | ₩4,260 | -8.88% | 38.5만 |
|---|
| 2026.07.13 | ₩5,315 | ₩5,950 | ₩4,500 | ₩4,755 | -10.54% | 147.1만 |
|---|
| 2026.07.10 | ₩4,330 | ₩5,315 | ₩4,110 | ₩5,315 | +22.75% | 125.4만 |
|---|
| 2026.07.09 | ₩4,195 | ₩4,285 | ₩3,990 | ₩4,090 | -2.50% | 10.7만 |
|---|
| 2026.07.08 | ₩4,450 | ₩4,770 | ₩4,205 | ₩4,280 | -3.82% | 37.5만 |
|---|
| 2026.07.07 | ₩4,805 | ₩5,940 | ₩4,055 | ₩4,205 | -12.49% | 118.1만 |
|---|
| 2026.07.06 | ₩3,835 | ₩4,750 | ₩3,665 | ₩4,610 | +20.21% | 51만 |
|---|
| 2026.07.03 | ₩3,870 | ₩3,990 | ₩3,550 | ₩3,835 | -0.90% | 14.7만 |
|---|
| 2026.07.02 | ₩4,425 | ₩4,605 | ₩3,900 | ₩3,910 | -11.64% | 24.8만 |
|---|
| 2026.07.01 | ₩4,140 | ₩5,050 | ₩4,000 | ₩4,605 | +11.23% | 79.1만 |
|---|
| 2026.06.30 | ₩4,730 | ₩4,730 | ₩3,870 | ₩4,110 | -13.11% | 46.9만 |
|---|
| 2026.06.29 | ₩5,375 | ₩5,850 | ₩4,645 | ₩4,830 | -10.14% | 80만 |
|---|
| 2026.06.26 | ₩3,860 | ₩5,115 | ₩3,725 | ₩4,950 | +28.24% | 180.2만 |
|---|
| 2026.06.25 | ₩3,865 | ₩4,640 | ₩3,815 | ₩3,935 | +1.81% | 94만 |
|---|
| 2026.06.24 | ₩3,955 | ₩4,945 | ₩3,725 | ₩3,790 | -4.17% | 240.1만 |
|---|
| 2026.06.23 | ₩3,575 | ₩4,590 | ₩3,420 | ₩3,805 | +6.43% | 25.5만 |
|---|
| 2026.06.22 | ₩3,550 | ₩3,740 | ₩3,550 | ₩3,590 | +1.13% | 3.1만 |
|---|
| 2026.06.19 | ₩4,135 | ₩4,140 | ₩3,725 | ₩3,765 | -8.95% | 5만 |
|---|
| 2026.06.18 | ₩4,125 | ₩4,320 | ₩4,120 | ₩4,140 | +0.36% | 3.4만 |
|---|
| 2026.06.17 | ₩4,045 | ₩4,185 | ₩4,010 | ₩4,145 | +2.47% | 1.9만 |
|---|
| 2026.06.16 | ₩4,100 | ₩4,125 | ₩4,020 | ₩4,040 | -1.46% | 1.5만 |
|---|
| 2026.06.15 | ₩4,040 | ₩4,155 | ₩4,000 | ₩4,050 | +0.25% | 1.5만 |
|---|
| 2026.06.12 | ₩3,945 | ₩4,190 | ₩3,945 | ₩4,040 | +2.41% | 3.2만 |
|---|
| 2026.06.11 | ₩3,760 | ₩4,245 | ₩3,740 | ₩3,980 | +5.85% | 3.1만 |
|---|
| 2026.06.10 | ₩3,965 | ₩3,975 | ₩3,755 | ₩3,760 | -5.17% | 7.2천 |
|---|
| 2026.06.09 | ₩3,690 | ₩3,890 | ₩3,690 | ₩3,880 | +5.15% | 1.6만 |
|---|
| 2026.06.08 | ₩3,800 | ₩3,925 | ₩3,705 | ₩3,720 | -2.11% | 2.6만 |
|---|
| 2026.06.05 | ₩3,975 | ₩3,975 | ₩3,730 | ₩3,805 | -4.28% | 1.9만 |
|---|
| 2026.06.04 | ₩3,610 | ₩3,970 | ₩3,610 | ₩3,800 | +5.26% | 2.6만 |
|---|
| 2026.06.02 | ₩3,725 | ₩3,840 | ₩3,575 | ₩3,610 | -3.09% | 4.3만 |
|---|
| 2026.06.01 | ₩3,950 | ₩3,955 | ₩3,725 | ₩3,725 | -5.70% | 3.2만 |
|---|
| 2026.05.29 | ₩4,000 | ₩4,050 | ₩3,905 | ₩3,975 | -0.63% | 1.7만 |
|---|
| 2026.05.28 | ₩4,135 | ₩4,135 | ₩3,945 | ₩4,000 | -3.26% | 3.8만 |
|---|
| 2026.05.27 | ₩4,000 | ₩4,395 | ₩3,965 | ₩4,135 | +3.38% | 7만 |
|---|
| 2026.05.26 | ₩4,150 | ₩4,185 | ₩3,975 | ₩4,000 | -3.61% | 3.7만 |
|---|
| 2026.05.22 | ₩4,160 | ₩4,245 | ₩4,140 | ₩4,150 | -0.24% | 2.1만 |
|---|
| 2026.05.21 | ₩4,230 | ₩4,340 | ₩4,155 | ₩4,155 | -1.77% | 2.5만 |
|---|
| 2026.05.20 | ₩4,350 | ₩4,350 | ₩4,215 | ₩4,230 | -2.76% | 2만 |
|---|
| 2026.05.19 | ₩4,300 | ₩4,450 | ₩4,245 | ₩4,325 | +0.58% | 1.5만 |
|---|
| 2026.05.18 | ₩4,525 | ₩4,525 | ₩4,270 | ₩4,300 | -4.97% | 3.1만 |
|---|
| 2026.05.15 | ₩4,475 | ₩4,575 | ₩4,440 | ₩4,440 | -0.78% | 3.2만 |
|---|
| 2026.05.14 | ₩4,525 | ₩4,675 | ₩4,440 | ₩4,475 | -1.10% | 3.9만 |
|---|
| 2026.05.13 | ₩4,515 | ₩4,610 | ₩4,510 | ₩4,525 | +0.22% | 1.9만 |
|---|
| 2026.05.12 | ₩4,615 | ₩4,630 | ₩4,525 | ₩4,530 | -1.84% | 3.4만 |
|---|
| 2026.05.11 | ₩4,605 | ₩4,685 | ₩4,580 | ₩4,625 | +0.43% | 2만 |
|---|
| 2026.05.08 | ₩4,660 | ₩4,660 | ₩4,575 | ₩4,605 | -1.18% | 2.6만 |
|---|
| 2026.05.07 | ₩4,700 | ₩4,700 | ₩4,635 | ₩4,660 | -0.85% | 1.4만 |
|---|
| 2026.05.06 | ₩4,895 | ₩4,895 | ₩4,690 | ₩4,700 | -3.98% | 4.2만 |
|---|
| 2026.05.04 | ₩4,990 | ₩4,990 | ₩4,825 | ₩4,870 | -2.40% | 5.2만 |
|---|
| 2026.04.30 | ₩4,900 | ₩5,125 | ₩4,745 | ₩4,990 | +1.84% | 17.2만 |
|---|
| 2026.04.29 | ₩4,610 | ₩5,835 | ₩4,610 | ₩4,900 | +6.29% | 187.1만 |
|---|
| 2026.04.28 | ₩4,550 | ₩4,550 | ₩4,480 | ₩4,490 | -1.32% | 2.7만 |
|---|
| 2026.04.27 | ₩4,610 | ₩4,610 | ₩4,535 | ₩4,545 | -1.41% | 1.8만 |
|---|
| 2026.04.24 | ₩4,565 | ₩4,745 | ₩4,540 | ₩4,565 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩4,630 | ₩4,635 | ₩4,560 | ₩4,565 | -1.40% | 1.6만 |
|---|
| 2026.04.22 | ₩4,700 | ₩4,700 | ₩4,600 | ₩4,605 | -2.02% | 1.6만 |
|---|
| 2026.04.21 | ₩4,685 | ₩4,710 | ₩4,595 | ₩4,705 | +0.43% | 1.7만 |
|---|
| 2026.04.20 | ₩4,675 | ₩4,750 | ₩4,600 | ₩4,685 | +0.21% | 2.1만 |
|---|
| 2026.04.17 | ₩4,545 | ₩4,680 | ₩4,545 | ₩4,675 | +2.86% | 2.6만 |
|---|
| 2026.04.16 | ₩4,500 | ₩4,595 | ₩4,490 | ₩4,540 | +0.89% | 1.7만 |
|---|
| 2026.04.15 | ₩4,530 | ₩4,535 | ₩4,485 | ₩4,500 | -0.66% | 1.6만 |
|---|
| 2026.04.14 | ₩4,500 | ₩4,500 | ₩4,440 | ₩4,495 | -0.11% | 2.3만 |
|---|
| 2026.04.13 | ₩4,495 | ₩4,500 | ₩4,420 | ₩4,440 | -1.22% | 2.2만 |
|---|
| 2026.04.10 | ₩4,600 | ₩4,600 | ₩4,400 | ₩4,495 | -2.28% | 4.9만 |
|---|
| 2026.04.09 | ₩4,625 | ₩4,625 | ₩4,480 | ₩4,530 | -2.05% | 1.4만 |
|---|
| 2026.04.08 | ₩4,525 | ₩4,560 | ₩4,520 | ₩4,550 | +0.55% | 1.4만 |
|---|
| 2026.04.07 | ₩4,550 | ₩4,565 | ₩4,535 | ₩4,545 | -0.11% | 3.8천 |
|---|
| 2026.04.06 | ₩4,640 | ₩4,640 | ₩4,520 | ₩4,550 | -1.94% | 4.3천 |
|---|
| 2026.04.03 | ₩4,615 | ₩4,615 | ₩4,535 | ₩4,565 | -1.08% | 5.4천 |
|---|
| 2026.04.02 | ₩4,620 | ₩4,645 | ₩4,525 | ₩4,530 | -1.95% | 1.4만 |
|---|
| 2026.04.01 | ₩4,590 | ₩4,640 | ₩4,590 | ₩4,620 | +0.65% | 5.9천 |
|---|
| 2026.03.31 | ₩4,650 | ₩4,650 | ₩4,550 | ₩4,590 | -1.29% | 6.5천 |
|---|
| 2026.03.30 | ₩4,600 | ₩4,655 | ₩4,570 | ₩4,655 | +1.20% | 4.8천 |
|---|
| 2026.03.27 | ₩4,635 | ₩4,635 | ₩4,565 | ₩4,630 | -0.11% | 1만 |
|---|
| 2026.03.26 | ₩4,670 | ₩4,670 | ₩4,625 | ₩4,635 | -0.75% | 6천 |
|---|
| 2026.03.25 | ₩4,700 | ₩4,700 | ₩4,605 | ₩4,625 | -1.60% | 7.8천 |
|---|
| 2026.03.24 | ₩4,745 | ₩4,820 | ₩4,625 | ₩4,650 | -2.00% | 6.6천 |
|---|
| 2026.03.23 | ₩4,695 | ₩4,770 | ₩4,650 | ₩4,660 | -0.75% | 9천 |
|---|
| 2026.03.20 | ₩4,695 | ₩4,760 | ₩4,650 | ₩4,755 | +1.28% | 9.6천 |
|---|
| 2026.03.19 | ₩4,700 | ₩4,765 | ₩4,640 | ₩4,695 | -0.11% | 1.3만 |
|---|
| 2026.03.18 | ₩4,750 | ₩4,750 | ₩4,635 | ₩4,660 | -1.89% | 7.4천 |
|---|
| 2026.03.17 | ₩4,775 | ₩4,795 | ₩4,625 | ₩4,675 | -2.09% | 6.1천 |
|---|
| 2026.03.16 | ₩4,750 | ₩4,870 | ₩4,650 | ₩4,685 | -1.37% | 6.4천 |
|---|
| 2026.03.13 | ₩4,755 | ₩4,790 | ₩4,715 | ₩4,765 | +0.21% | 1.1만 |
|---|
| 2026.03.12 | ₩4,735 | ₩4,800 | ₩4,735 | ₩4,755 | +0.42% | 7천 |
|---|
| 2026.03.11 | ₩4,740 | ₩4,845 | ₩4,725 | ₩4,735 | -0.11% | 1.8만 |
|---|
| 2026.03.10 | ₩4,610 | ₩4,805 | ₩4,610 | ₩4,740 | +2.82% | 1.5만 |
|---|
| 2026.03.09 | ₩4,740 | ₩4,740 | ₩4,500 | ₩4,605 | -2.85% | 3.5만 |
|---|
| 2026.03.06 | ₩4,785 | ₩4,840 | ₩4,725 | ₩4,740 | -0.94% | 1.3만 |
|---|
| 2026.03.05 | ₩4,610 | ₩4,880 | ₩4,605 | ₩4,785 | +3.80% | 2.2만 |
|---|
| 2026.03.04 | ₩4,900 | ₩4,900 | ₩4,500 | ₩4,600 | -6.12% | 5만 |
|---|
| 2026.03.03 | ₩5,005 | ₩5,100 | ₩4,800 | ₩4,915 | -1.80% | 4.6만 |
|---|
| 2026.02.27 | ₩5,085 | ₩5,110 | ₩5,000 | ₩5,045 | -0.79% | 2.8만 |
|---|
| 2026.02.26 | ₩5,195 | ₩5,205 | ₩5,075 | ₩5,085 | -2.12% | 1.7만 |
|---|
| 2026.02.25 | ₩5,210 | ₩5,250 | ₩5,165 | ₩5,190 | -0.38% | 4만 |
|---|
| 2026.02.24 | ₩5,150 | ₩5,245 | ₩5,115 | ₩5,225 | +1.46% | 2만 |
|---|
| 2026.02.23 | ₩5,030 | ₩5,225 | ₩5,000 | ₩5,150 | +2.39% | 3.3만 |
|---|
| 2026.02.20 | ₩5,115 | ₩5,170 | ₩4,995 | ₩5,030 | -1.66% | 2.8만 |
|---|
| 2026.02.19 | ₩5,085 | ₩5,155 | ₩5,000 | ₩5,115 | +0.59% | 2.8만 |
|---|
| 2026.02.13 | ₩5,195 | ₩5,275 | ₩4,995 | ₩5,100 | -1.83% | 3.3만 |
|---|
| 2026.02.12 | ₩5,250 | ₩5,260 | ₩5,185 | ₩5,195 | -1.05% | 2.2만 |
|---|
| 2026.02.11 | ₩5,130 | ₩5,285 | ₩5,130 | ₩5,250 | +2.34% | 3.3만 |
|---|
| 2026.02.10 | ₩5,125 | ₩5,175 | ₩5,100 | ₩5,130 | +0.10% | 9.4천 |
|---|
| 2026.02.09 | ₩5,170 | ₩5,225 | ₩5,075 | ₩5,125 | -0.87% | 1.4만 |
|---|
| 2026.02.06 | ₩4,995 | ₩5,195 | ₩4,880 | ₩5,170 | +3.50% | 6만 |
|---|
| 2026.02.05 | ₩5,015 | ₩5,050 | ₩4,995 | ₩4,995 | -0.40% | 1.3만 |
|---|
| 2026.02.04 | ₩5,015 | ₩5,035 | ₩4,980 | ₩5,015 | 0.00% | 1.9만 |
|---|
| 2026.02.03 | ₩5,045 | ₩5,130 | ₩4,985 | ₩5,015 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩5,055 | ₩5,150 | ₩4,990 | ₩5,005 | -0.99% | 3.1만 |
|---|
| 2026.01.30 | ₩5,130 | ₩5,155 | ₩5,040 | ₩5,055 | -1.46% | 3.2만 |
|---|
| 2026.01.29 | ₩5,315 | ₩5,485 | ₩5,035 | ₩5,130 | -3.48% | 13.4만 |
|---|
| 2026.01.28 | ₩5,365 | ₩5,425 | ₩5,300 | ₩5,315 | -0.93% | 1.8만 |
|---|
| 2026.01.27 | ₩5,425 | ₩5,435 | ₩5,260 | ₩5,365 | -1.11% | 3만 |
|---|
| 2026.01.26 | ₩5,435 | ₩5,485 | ₩5,365 | ₩5,405 | -0.55% | 3만 |
|---|
| 2026.01.23 | ₩5,495 | ₩5,495 | ₩5,305 | ₩5,430 | -1.18% | 2.6만 |
|---|
| 2026.01.22 | ₩5,555 | ₩5,695 | ₩5,375 | ₩5,500 | -0.99% | 2.1만 |
|---|
| 2026.01.21 | ₩5,595 | ₩5,610 | ₩5,450 | ₩5,610 | +0.27% | 3.1만 |
|---|
| 2026.01.20 | ₩5,545 | ₩5,685 | ₩5,485 | ₩5,600 | +0.99% | 2.8만 |
|---|
| 2026.01.19 | ₩5,580 | ₩5,730 | ₩5,530 | ₩5,545 | -0.63% | 1.9만 |
|---|
| 2026.01.16 | ₩5,655 | ₩5,695 | ₩5,475 | ₩5,580 | -1.33% | 1.7만 |
|---|
| 2026.01.15 | ₩5,665 | ₩5,695 | ₩5,535 | ₩5,655 | -0.18% | 1.9만 |
|---|
| 2026.01.14 | ₩5,755 | ₩5,800 | ₩5,615 | ₩5,730 | -0.43% | 2.4만 |
|---|
| 2026.01.13 | ₩5,440 | ₩5,980 | ₩5,365 | ₩5,755 | +5.79% | 13만 |
|---|
| 2026.01.12 | ₩5,395 | ₩5,485 | ₩5,375 | ₩5,400 | +0.09% | 2만 |
|---|
| 2026.01.09 | ₩5,365 | ₩5,635 | ₩5,295 | ₩5,395 | +0.56% | 1.5만 |
|---|
| 2026.01.08 | ₩5,300 | ₩5,475 | ₩5,260 | ₩5,280 | -0.38% | 1.3만 |
|---|
| 2026.01.07 | ₩5,350 | ₩5,385 | ₩5,240 | ₩5,285 | -1.21% | 2.9만 |
|---|
| 2026.01.06 | ₩5,450 | ₩5,450 | ₩5,270 | ₩5,270 | -3.30% | 1.8만 |
|---|
| 2026.01.05 | ₩5,485 | ₩5,520 | ₩5,350 | ₩5,350 | -2.46% | 1만 |
|---|
| 2026.01.02 | ₩5,445 | ₩5,525 | ₩5,405 | ₩5,480 | +0.64% | 6.8천 |
|---|
| 2025.12.30 | ₩5,470 | ₩5,490 | ₩5,425 | ₩5,425 | -0.82% | 6.4천 |
|---|
| 2025.12.29 | ₩5,490 | ₩5,560 | ₩5,425 | ₩5,470 | -0.36% | 2.1만 |
|---|
| 2025.12.26 | ₩5,655 | ₩5,675 | ₩5,490 | ₩5,490 | -2.92% | 1.4만 |
|---|
| 2025.12.24 | ₩5,555 | ₩5,655 | ₩5,520 | ₩5,655 | +1.80% | 1.8만 |
|---|
| 2025.12.23 | ₩5,705 | ₩5,740 | ₩5,520 | ₩5,620 | -1.49% | 7천 |
|---|
| 2025.12.22 | ₩5,660 | ₩5,735 | ₩5,625 | ₩5,705 | +0.80% | 1.9만 |
|---|
| 2025.12.19 | ₩5,505 | ₩5,805 | ₩5,505 | ₩5,660 | +2.82% | 7.8천 |
|---|
| 2025.12.18 | ₩5,645 | ₩5,685 | ₩5,530 | ₩5,555 | -1.59% | 1.5만 |
|---|
| 2025.12.17 | ₩5,660 | ₩5,715 | ₩5,630 | ₩5,645 | -0.27% | 7.3천 |
|---|
| 2025.12.16 | ₩5,640 | ₩5,675 | ₩5,615 | ₩5,660 | +0.35% | 1.2만 |
|---|
| 2025.12.15 | ₩5,925 | ₩5,925 | ₩5,550 | ₩5,635 | -4.89% | 2.2만 |
|---|
| 2025.12.12 | ₩5,955 | ₩5,985 | ₩5,890 | ₩5,925 | -0.50% | 1.4만 |
|---|
| 2025.12.11 | ₩5,795 | ₩6,005 | ₩5,795 | ₩5,980 | +3.19% | 2.4만 |
|---|
| 2025.12.10 | ₩5,835 | ₩6,075 | ₩5,790 | ₩5,820 | -0.26% | 5.4만 |
|---|
| 2025.12.09 | ₩5,615 | ₩5,840 | ₩5,555 | ₩5,820 | +3.65% | 2.4만 |
|---|
| 2025.12.08 | ₩5,620 | ₩5,710 | ₩5,490 | ₩5,650 | +0.53% | 2.5만 |
|---|
| 2025.12.05 | ₩5,565 | ₩5,710 | ₩5,445 | ₩5,620 | +0.99% | 3.5만 |
|---|
| 2025.12.04 | ₩5,455 | ₩5,610 | ₩5,425 | ₩5,565 | +2.02% | 2.8만 |
|---|
| 2025.12.03 | ₩5,345 | ₩5,585 | ₩5,345 | ₩5,545 | +3.74% | 2.1만 |
|---|
| 2025.12.02 | ₩5,305 | ₩5,420 | ₩5,280 | ₩5,370 | +1.23% | 6.6만 |
|---|
| 2025.12.01 | ₩5,365 | ₩5,445 | ₩5,200 | ₩5,305 | -1.12% | 3.5만 |
|---|
| 2025.11.28 | ₩5,200 | ₩5,425 | ₩5,170 | ₩5,390 | +3.65% | 6.5만 |
|---|
| 2025.11.27 | ₩5,195 | ₩5,360 | ₩5,155 | ₩5,200 | +0.10% | 6.8만 |
|---|
| 2025.11.26 | ₩5,045 | ₩5,230 | ₩4,960 | ₩5,225 | +3.57% | 1.4만 |
|---|
| 2025.11.25 | ₩5,060 | ₩5,225 | ₩4,955 | ₩5,000 | -1.19% | 5만 |
|---|
| 2025.11.24 | ₩5,035 | ₩5,090 | ₩4,940 | ₩4,990 | -0.89% | 3.2만 |
|---|
| 2025.11.21 | ₩5,260 | ₩5,335 | ₩5,060 | ₩5,080 | -3.42% | 2.4만 |
|---|
| 2025.11.20 | ₩5,200 | ₩5,275 | ₩5,200 | ₩5,205 | +0.10% | 3.3만 |
|---|
| 2025.11.19 | ₩5,335 | ₩5,335 | ₩5,170 | ₩5,200 | -2.53% | 7만 |
|---|
| 2025.11.18 | ₩5,240 | ₩5,540 | ₩5,170 | ₩5,335 | +1.81% | 11.3만 |
|---|
| 2025.11.17 | ₩5,250 | ₩5,375 | ₩5,075 | ₩5,280 | +0.57% | 9.3만 |
|---|
| 2025.11.14 | ₩5,560 | ₩5,560 | ₩5,275 | ₩5,295 | -4.77% | 5.4만 |
|---|
| 2025.11.13 | ₩5,750 | ₩5,940 | ₩5,535 | ₩5,550 | -3.48% | 8.7만 |
|---|
| 2025.11.12 | ₩5,750 | ₩5,750 | ₩5,625 | ₩5,680 | -1.22% | 2.5만 |
|---|
| 2025.11.11 | ₩5,760 | ₩5,865 | ₩5,655 | ₩5,665 | -1.65% | 2.7만 |
|---|
| 2025.11.10 | ₩5,785 | ₩5,935 | ₩5,735 | ₩5,760 | -0.43% | 2.9만 |
|---|
| 2025.11.07 | ₩5,945 | ₩5,945 | ₩5,725 | ₩5,780 | -2.78% | 3.7만 |
|---|
| 2025.11.06 | ₩5,820 | ₩6,690 | ₩5,810 | ₩5,980 | +2.75% | 31.1만 |
|---|
| 2025.11.05 | ₩5,960 | ₩6,075 | ₩5,750 | ₩5,820 | -2.35% | 2.4만 |
|---|
| 2025.11.04 | ₩5,775 | ₩6,065 | ₩5,775 | ₩5,910 | +2.34% | 2.2만 |
|---|
| 2025.11.03 | ₩6,000 | ₩6,255 | ₩5,845 | ₩5,875 | -2.08% | 3.3만 |
|---|
| 2025.10.31 | ₩6,095 | ₩6,445 | ₩5,975 | ₩5,985 | -1.80% | 2.6만 |
|---|
| 2025.10.30 | ₩6,385 | ₩6,750 | ₩6,050 | ₩6,090 | -4.62% | 8.1만 |
|---|
| 2025.10.29 | ₩6,315 | ₩6,575 | ₩6,120 | ₩6,200 | -1.82% | 5.6만 |
|---|
| 2025.10.28 | ₩6,335 | ₩6,450 | ₩6,225 | ₩6,345 | +0.16% | 3.1만 |
|---|
| 2025.10.27 | ₩6,425 | ₩6,600 | ₩6,205 | ₩6,340 | -1.32% | 6.1만 |
|---|
| 2025.10.24 | ₩6,575 | ₩6,825 | ₩6,370 | ₩6,425 | -2.28% | 8.6만 |
|---|
| 2025.10.23 | ₩7,190 | ₩7,190 | ₩6,505 | ₩6,610 | -8.07% | 17.6만 |
|---|
| 2025.10.22 | ₩6,230 | ₩7,650 | ₩6,200 | ₩7,140 | +14.61% | 135.7만 |
|---|
| 2025.10.21 | ₩6,000 | ₩6,195 | ₩5,975 | ₩6,195 | +3.25% | 7.8만 |
|---|
| 2025.10.20 | ₩5,930 | ₩6,065 | ₩5,900 | ₩5,975 | +0.76% | 1.2만 |
|---|
| 2025.10.17 | ₩5,925 | ₩5,970 | ₩5,850 | ₩5,925 | 0.00% | 1.8만 |
|---|
| 2025.10.16 | ₩6,065 | ₩6,095 | ₩5,910 | ₩5,925 | -2.31% | 1.3만 |
|---|
| 2025.10.15 | ₩5,875 | ₩6,095 | ₩5,875 | ₩6,030 | +2.64% | 2.8만 |
|---|
| 2025.10.14 | ₩5,955 | ₩6,005 | ₩5,555 | ₩5,940 | -0.25% | 3.2만 |
|---|
| 2025.10.13 | ₩5,730 | ₩5,985 | ₩5,705 | ₩5,955 | +3.93% | 3.3만 |
|---|
| 2025.10.10 | ₩5,970 | ₩5,970 | ₩5,585 | ₩5,795 | -2.93% | 2.4만 |
|---|