시장 데이터를 불러오는 중
전체 종목
디아이 과거 주가
003160.KS · KOSPI
주요 제품·사업: 반도체검사장비,전자부품,레저용품,석제품 제조,판매,오파,부동산임대업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003160.KS · KOSPI
주요 제품·사업: 반도체검사장비,전자부품,레저용품,석제품 제조,판매,오파,부동산임대업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩40,850 | ₩44,400 | ₩40,600 | ₩42,150 | +3.18% | 93.7만 |
| 2026.10.07 | ₩41,400 | ₩41,950 | ₩40,400 | ₩41,550 | +0.36% | 56.5만 |
| 2026.10.06 | ₩42,550 | ₩43,000 | ₩41,400 | ₩42,450 | -0.24% | 82.2만 |
| 2026.10.02 | ₩41,200 | ₩43,900 | ₩40,850 | ₩42,800 | +3.88% | 128.6만 |
| 2026.10.01 | ₩36,800 | ₩41,900 | ₩36,750 | ₩41,500 | +12.77% | 282.2만 |
| 2026.09.30 | ₩36,850 | ₩37,450 | ₩36,200 | ₩36,700 | -0.41% | 32.5만 |
| 2026.09.29 | ₩36,100 | ₩37,400 | ₩35,850 | ₩36,700 | +1.66% | 43.9만 |
| 2026.09.28 | ₩36,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,450 |
| ₩36,150 |
| -1.09% |
| 34.5만 |
| 2026.09.23 | ₩35,250 | ₩36,850 | ₩34,950 | ₩36,750 | +4.26% | 77.5만 |
|---|
| 2026.09.22 | ₩35,100 | ₩35,700 | ₩34,200 | ₩34,800 | -0.85% | 71.1만 |
|---|
| 2026.09.21 | ₩31,500 | ₩36,300 | ₩31,200 | ₩35,400 | +12.38% | 192.4만 |
|---|
| 2026.09.18 | ₩31,600 | ₩31,800 | ₩30,850 | ₩31,400 | -0.63% | 26.7만 |
|---|
| 2026.09.17 | ₩31,400 | ₩32,250 | ₩31,200 | ₩31,200 | -0.64% | 44.2만 |
|---|
| 2026.09.16 | ₩30,000 | ₩31,500 | ₩29,550 | ₩31,400 | +4.67% | 35.5만 |
|---|
| 2026.09.15 | ₩29,100 | ₩30,800 | ₩28,850 | ₩29,700 | +2.06% | 36.1만 |
|---|
| 2026.09.14 | ₩28,850 | ₩29,850 | ₩28,600 | ₩29,350 | +1.73% | 25.2만 |
|---|
| 2026.09.11 | ₩29,500 | ₩31,200 | ₩29,250 | ₩29,950 | +1.53% | 30.1만 |
|---|
| 2026.09.10 | ₩30,650 | ₩31,550 | ₩29,950 | ₩30,450 | -0.65% | 49.5만 |
|---|
| 2026.09.09 | ₩29,850 | ₩31,800 | ₩29,750 | ₩31,200 | +4.52% | 39.1만 |
|---|
| 2026.09.08 | ₩31,050 | ₩31,700 | ₩30,150 | ₩30,200 | -2.74% | 38.3만 |
|---|
| 2026.09.07 | ₩31,850 | ₩32,500 | ₩30,800 | ₩31,200 | -2.04% | 64.2만 |
|---|
| 2026.09.04 | ₩30,500 | ₩32,150 | ₩29,700 | ₩31,250 | +2.46% | 75.7만 |
|---|
| 2026.09.03 | ₩30,500 | ₩32,250 | ₩29,800 | ₩30,450 | -0.16% | 99.6만 |
|---|
| 2026.09.02 | ₩26,450 | ₩31,850 | ₩26,250 | ₩30,600 | +15.69% | 294.3만 |
|---|
| 2026.09.01 | ₩26,000 | ₩27,700 | ₩25,500 | ₩26,650 | +2.50% | 91.8만 |
|---|
| 2026.08.31 | ₩23,600 | ₩24,500 | ₩23,100 | ₩24,200 | +2.54% | 6만 |
|---|
| 2026.08.28 | ₩24,850 | ₩25,200 | ₩24,050 | ₩24,350 | -2.01% | 9.3만 |
|---|
| 2026.08.27 | ₩25,100 | ₩25,300 | ₩24,650 | ₩25,050 | -0.20% | 10.6만 |
|---|
| 2026.08.26 | ₩24,850 | ₩25,000 | ₩24,050 | ₩24,800 | -0.20% | 8.5만 |
|---|
| 2026.08.25 | ₩22,250 | ₩24,900 | ₩21,350 | ₩24,900 | +11.91% | 14.6만 |
|---|
| 2026.08.24 | ₩23,300 | ₩23,700 | ₩22,600 | ₩22,750 | -2.36% | 10.2만 |
|---|
| 2026.08.21 | ₩25,200 | ₩25,200 | ₩23,250 | ₩23,350 | -7.34% | 18.5만 |
|---|
| 2026.08.20 | ₩25,700 | ₩26,200 | ₩25,350 | ₩25,900 | +0.78% | 15만 |
|---|
| 2026.08.19 | ₩24,700 | ₩26,200 | ₩24,600 | ₩25,300 | +2.43% | 19.4만 |
|---|
| 2026.08.18 | ₩26,050 | ₩27,300 | ₩25,600 | ₩26,000 | -0.19% | 26.3만 |
|---|
| 2026.08.14 | ₩26,350 | ₩26,700 | ₩25,150 | ₩25,800 | -2.09% | 18.5만 |
|---|
| 2026.08.13 | ₩25,700 | ₩26,500 | ₩25,350 | ₩26,000 | +1.17% | 27.6만 |
|---|
| 2026.08.12 | ₩25,200 | ₩25,200 | ₩24,500 | ₩25,000 | -0.79% | 14만 |
|---|
| 2026.08.11 | ₩24,400 | ₩25,600 | ₩24,250 | ₩25,100 | +2.87% | 16.3만 |
|---|
| 2026.08.10 | ₩23,350 | ₩25,000 | ₩23,250 | ₩24,900 | +6.64% | 22.6만 |
|---|
| 2026.08.07 | ₩23,250 | ₩24,050 | ₩22,400 | ₩23,300 | +0.22% | 29.1만 |
|---|
| 2026.08.06 | ₩23,300 | ₩23,750 | ₩22,300 | ₩22,800 | -2.15% | 20.6만 |
|---|
| 2026.08.05 | ₩23,600 | ₩23,900 | ₩22,650 | ₩23,800 | +0.85% | 32.1만 |
|---|
| 2026.08.04 | ₩21,550 | ₩22,750 | ₩21,000 | ₩22,650 | +5.10% | 38만 |
|---|
| 2026.08.03 | ₩19,930 | ₩22,450 | ₩19,600 | ₩21,100 | +5.87% | 41.3만 |
|---|
| 2026.07.31 | ₩17,920 | ₩20,600 | ₩17,900 | ₩20,150 | +12.44% | 65.2만 |
|---|
| 2026.07.30 | ₩15,550 | ₩17,380 | ₩15,550 | ₩16,470 | +5.92% | 26.5만 |
|---|
| 2026.07.29 | ₩18,290 | ₩18,460 | ₩15,570 | ₩16,500 | -9.79% | 30.5만 |
|---|
| 2026.07.28 | ₩19,950 | ₩19,950 | ₩18,010 | ₩18,100 | -9.27% | 26.5만 |
|---|
| 2026.07.27 | ₩20,450 | ₩21,400 | ₩20,000 | ₩20,950 | +2.44% | 19.4만 |
|---|
| 2026.07.24 | ₩21,850 | ₩21,900 | ₩19,600 | ₩19,600 | -10.30% | 38.1만 |
|---|
| 2026.07.23 | ₩19,560 | ₩20,600 | ₩19,410 | ₩20,600 | +5.32% | 26.5만 |
|---|
| 2026.07.22 | ₩20,500 | ₩20,900 | ₩19,320 | ₩19,330 | -5.71% | 30.3만 |
|---|
| 2026.07.21 | ₩19,650 | ₩19,780 | ₩18,970 | ₩19,690 | +0.20% | 20만 |
|---|
| 2026.07.20 | ₩20,000 | ₩20,750 | ₩19,550 | ₩19,670 | -1.65% | 17.9만 |
|---|
| 2026.07.16 | ₩21,650 | ₩21,800 | ₩20,650 | ₩21,250 | -1.85% | 12.9만 |
|---|
| 2026.07.15 | ₩22,150 | ₩22,650 | ₩21,500 | ₩22,600 | +2.03% | 28만 |
|---|
| 2026.07.14 | ₩20,500 | ₩21,350 | ₩19,560 | ₩21,000 | +2.44% | 27.1만 |
|---|
| 2026.07.13 | ₩21,800 | ₩23,150 | ₩20,650 | ₩20,800 | -4.59% | 30.2만 |
|---|
| 2026.07.10 | ₩21,900 | ₩22,450 | ₩21,300 | ₩22,000 | +0.46% | 61.3만 |
|---|
| 2026.07.09 | ₩21,250 | ₩22,200 | ₩20,600 | ₩21,300 | +0.24% | 15만 |
|---|
| 2026.07.08 | ₩21,600 | ₩23,000 | ₩21,100 | ₩21,250 | -1.62% | 24.6만 |
|---|
| 2026.07.07 | ₩23,200 | ₩24,350 | ₩22,050 | ₩23,000 | -0.86% | 24.9만 |
|---|
| 2026.07.06 | ₩24,500 | ₩24,750 | ₩22,500 | ₩23,850 | -2.65% | 17.7만 |
|---|
| 2026.07.03 | ₩24,300 | ₩24,950 | ₩22,450 | ₩24,700 | +1.65% | 22.3만 |
|---|
| 2026.07.02 | ₩27,000 | ₩27,450 | ₩24,050 | ₩24,300 | -10.00% | 38.7만 |
|---|
| 2026.07.01 | ₩26,850 | ₩29,600 | ₩26,350 | ₩28,700 | +6.89% | 49.5만 |
|---|
| 2026.06.30 | ₩25,500 | ₩26,650 | ₩25,400 | ₩25,700 | +0.78% | 15.2만 |
|---|
| 2026.06.29 | ₩24,050 | ₩25,650 | ₩24,000 | ₩25,350 | +5.41% | 15만 |
|---|
| 2026.06.26 | ₩24,500 | ₩25,150 | ₩23,000 | ₩23,800 | -2.86% | 24.9만 |
|---|
| 2026.06.25 | ₩24,650 | ₩25,550 | ₩24,500 | ₩24,850 | +0.81% | 25.7만 |
|---|
| 2026.06.24 | ₩24,800 | ₩25,450 | ₩23,550 | ₩23,850 | -3.83% | 36.5만 |
|---|
| 2026.06.23 | ₩27,800 | ₩27,850 | ₩24,900 | ₩25,150 | -9.53% | 26만 |
|---|
| 2026.06.22 | ₩26,600 | ₩28,850 | ₩26,600 | ₩28,050 | +5.45% | 18.9만 |
|---|
| 2026.06.19 | ₩29,400 | ₩29,650 | ₩26,500 | ₩27,550 | -6.29% | 37.8만 |
|---|
| 2026.06.18 | ₩28,850 | ₩29,850 | ₩28,300 | ₩29,050 | +0.69% | 27.5만 |
|---|
| 2026.06.17 | ₩28,350 | ₩30,650 | ₩28,050 | ₩29,300 | +3.35% | 42.5만 |
|---|
| 2026.06.16 | ₩29,600 | ₩30,150 | ₩28,600 | ₩28,850 | -2.53% | 31.2만 |
|---|
| 2026.06.15 | ₩29,800 | ₩29,850 | ₩28,250 | ₩29,300 | -1.68% | 43.2만 |
|---|
| 2026.06.12 | ₩30,800 | ₩30,800 | ₩28,000 | ₩28,400 | -7.79% | 112.6만 |
|---|
| 2026.06.11 | ₩26,600 | ₩29,500 | ₩26,550 | ₩29,200 | +9.77% | 48.7만 |
|---|
| 2026.06.10 | ₩26,900 | ₩29,750 | ₩26,700 | ₩27,600 | +2.60% | 73.6만 |
|---|
| 2026.06.09 | ₩24,200 | ₩28,100 | ₩24,200 | ₩28,050 | +15.91% | 43.8만 |
|---|
| 2026.06.08 | ₩23,700 | ₩24,700 | ₩23,100 | ₩23,500 | -0.84% | 25.4만 |
|---|
| 2026.06.05 | ₩27,100 | ₩27,200 | ₩25,400 | ₩26,750 | -1.29% | 30.2만 |
|---|
| 2026.06.04 | ₩25,400 | ₩29,400 | ₩25,000 | ₩27,950 | +10.04% | 53.1만 |
|---|
| 2026.06.02 | ₩25,200 | ₩25,650 | ₩24,200 | ₩25,100 | -0.40% | 32.3만 |
|---|
| 2026.06.01 | ₩27,200 | ₩27,300 | ₩25,450 | ₩26,000 | -4.41% | 42.1만 |
|---|
| 2026.05.29 | ₩29,100 | ₩29,100 | ₩26,500 | ₩27,850 | -4.30% | 29.7만 |
|---|
| 2026.05.28 | ₩30,450 | ₩30,450 | ₩27,400 | ₩28,600 | -6.08% | 37.5만 |
|---|
| 2026.05.27 | ₩34,000 | ₩34,400 | ₩30,100 | ₩30,200 | -11.18% | 50.9만 |
|---|
| 2026.05.26 | ₩33,450 | ₩34,800 | ₩32,850 | ₩33,250 | -0.60% | 50.5만 |
|---|
| 2026.05.22 | ₩31,500 | ₩32,800 | ₩31,200 | ₩32,650 | +3.65% | 28.3만 |
|---|
| 2026.05.21 | ₩29,850 | ₩32,400 | ₩29,800 | ₩32,100 | +7.54% | 49.3만 |
|---|
| 2026.05.20 | ₩29,500 | ₩29,600 | ₩28,000 | ₩28,850 | -2.20% | 25.3만 |
|---|
| 2026.05.19 | ₩29,150 | ₩31,250 | ₩27,900 | ₩28,700 | -1.54% | 42.3만 |
|---|
| 2026.05.18 | ₩28,700 | ₩30,000 | ₩26,950 | ₩29,150 | +1.57% | 27.6만 |
|---|
| 2026.05.15 | ₩32,250 | ₩32,250 | ₩28,250 | ₩28,950 | -10.23% | 66.6만 |
|---|
| 2026.05.14 | ₩31,350 | ₩32,150 | ₩30,050 | ₩31,950 | +1.91% | 23만 |
|---|
| 2026.05.13 | ₩29,550 | ₩31,200 | ₩28,700 | ₩30,950 | +4.74% | 30.2만 |
|---|
| 2026.05.12 | ₩32,550 | ₩32,550 | ₩29,000 | ₩30,400 | -6.61% | 45.9만 |
|---|
| 2026.05.11 | ₩33,650 | ₩33,900 | ₩31,650 | ₩32,250 | -4.16% | 40.1만 |
|---|
| 2026.05.08 | ₩33,450 | ₩34,100 | ₩33,000 | ₩33,200 | -0.75% | 25.3만 |
|---|
| 2026.05.07 | ₩36,300 | ₩36,400 | ₩33,550 | ₩34,600 | -4.68% | 46.8만 |
|---|
| 2026.05.06 | ₩35,250 | ₩35,900 | ₩34,250 | ₩35,450 | +0.57% | 49.1만 |
|---|
| 2026.05.04 | ₩33,800 | ₩34,500 | ₩33,350 | ₩33,800 | 0.00% | 28.6만 |
|---|
| 2026.04.30 | ₩34,800 | ₩34,900 | ₩32,600 | ₩33,250 | -4.45% | 32.1만 |
|---|
| 2026.04.29 | ₩34,300 | ₩34,950 | ₩33,950 | ₩34,550 | +0.73% | 24.8만 |
|---|
| 2026.04.28 | ₩35,450 | ₩35,500 | ₩34,350 | ₩35,000 | -1.27% | 38.8만 |
|---|
| 2026.04.27 | ₩35,750 | ₩35,800 | ₩34,050 | ₩34,800 | -2.66% | 51.6만 |
|---|
| 2026.04.24 | ₩32,650 | ₩35,000 | ₩32,350 | ₩34,650 | +6.13% | 91.3만 |
|---|
| 2026.04.23 | ₩32,800 | ₩33,000 | ₩31,000 | ₩31,900 | -2.74% | 46.8만 |
|---|
| 2026.04.22 | ₩31,700 | ₩32,350 | ₩31,250 | ₩32,350 | +2.05% | 33.6만 |
|---|
| 2026.04.21 | ₩31,900 | ₩32,200 | ₩31,150 | ₩31,900 | 0.00% | 41.6만 |
|---|
| 2026.04.20 | ₩31,400 | ₩32,100 | ₩31,150 | ₩31,350 | -0.16% | 33.3만 |
|---|
| 2026.04.17 | ₩32,100 | ₩32,150 | ₩31,250 | ₩31,700 | -1.25% | 20.5만 |
|---|
| 2026.04.16 | ₩31,800 | ₩32,000 | ₩31,100 | ₩31,950 | +0.47% | 23.2만 |
|---|
| 2026.04.15 | ₩32,400 | ₩32,400 | ₩31,150 | ₩31,400 | -3.09% | 40.1만 |
|---|
| 2026.04.14 | ₩32,000 | ₩32,150 | ₩31,350 | ₩31,350 | -2.03% | 34.7만 |
|---|
| 2026.04.13 | ₩30,250 | ₩31,150 | ₩30,200 | ₩30,600 | +1.16% | 28.7만 |
|---|
| 2026.04.10 | ₩30,150 | ₩32,400 | ₩29,850 | ₩31,450 | +4.31% | 78.9만 |
|---|
| 2026.04.09 | ₩29,800 | ₩30,500 | ₩28,900 | ₩29,250 | -1.85% | 27만 |
|---|
| 2026.04.08 | ₩30,400 | ₩30,450 | ₩29,200 | ₩30,150 | -0.82% | 39.2만 |
|---|
| 2026.04.07 | ₩29,500 | ₩29,500 | ₩27,950 | ₩28,400 | -3.73% | 22.9만 |
|---|
| 2026.04.06 | ₩28,750 | ₩29,350 | ₩27,450 | ₩28,000 | -2.61% | 32.7만 |
|---|
| 2026.04.03 | ₩28,700 | ₩28,750 | ₩27,550 | ₩28,300 | -1.39% | 22.1만 |
|---|
| 2026.04.02 | ₩31,100 | ₩31,150 | ₩26,850 | ₩27,700 | -10.93% | 62.4만 |
|---|
| 2026.04.01 | ₩30,300 | ₩30,750 | ₩29,800 | ₩30,400 | +0.33% | 28.2만 |
|---|
| 2026.03.31 | ₩29,350 | ₩30,050 | ₩27,750 | ₩28,200 | -3.92% | 77.4만 |
|---|
| 2026.03.30 | ₩32,200 | ₩35,400 | ₩30,050 | ₩31,200 | -3.11% | 94.2만 |
|---|
| 2026.03.27 | ₩34,350 | ₩35,300 | ₩33,000 | ₩34,500 | +0.44% | 35.7만 |
|---|
| 2026.03.26 | ₩37,000 | ₩37,500 | ₩34,850 | ₩35,750 | -3.38% | 46.2만 |
|---|
| 2026.03.25 | ₩36,600 | ₩38,650 | ₩36,200 | ₩37,900 | +3.55% | 61.4만 |
|---|
| 2026.03.24 | ₩36,350 | ₩36,850 | ₩33,700 | ₩35,600 | -2.06% | 36.4만 |
|---|
| 2026.03.23 | ₩36,800 | ₩37,200 | ₩34,600 | ₩34,600 | -5.98% | 43.8만 |
|---|
| 2026.03.20 | ₩38,400 | ₩39,000 | ₩37,100 | ₩38,750 | +0.91% | 62.7만 |
|---|
| 2026.03.19 | ₩36,000 | ₩38,950 | ₩35,950 | ₩38,450 | +6.81% | 91.4만 |
|---|
| 2026.03.18 | ₩37,100 | ₩38,100 | ₩36,400 | ₩37,250 | +0.40% | 84.1만 |
|---|
| 2026.03.17 | ₩37,000 | ₩37,400 | ₩35,300 | ₩35,650 | -3.65% | 70.4만 |
|---|
| 2026.03.16 | ₩32,000 | ₩36,750 | ₩31,900 | ₩35,950 | +12.34% | 102만 |
|---|
| 2026.03.13 | ₩30,700 | ₩32,500 | ₩30,400 | ₩32,000 | +4.23% | 28.3만 |
|---|
| 2026.03.12 | ₩32,000 | ₩33,200 | ₩31,300 | ₩32,000 | 0.00% | 35.3만 |
|---|
| 2026.03.11 | ₩34,450 | ₩34,450 | ₩32,250 | ₩32,650 | -5.22% | 35.8만 |
|---|
| 2026.03.10 | ₩33,650 | ₩33,850 | ₩32,150 | ₩33,750 | +0.30% | 33.1만 |
|---|
| 2026.03.09 | ₩33,300 | ₩33,350 | ₩30,100 | ₩31,150 | -6.46% | 43.2만 |
|---|
| 2026.03.06 | ₩33,900 | ₩35,600 | ₩32,600 | ₩35,500 | +4.72% | 37.2만 |
|---|
| 2026.03.05 | ₩29,550 | ₩34,700 | ₩29,550 | ₩33,800 | +14.38% | 66만 |
|---|
| 2026.03.04 | ₩30,300 | ₩32,100 | ₩27,050 | ₩27,100 | -10.56% | 67.5만 |
|---|
| 2026.03.03 | ₩34,600 | ₩35,900 | ₩32,250 | ₩32,550 | -5.92% | 53.4만 |
|---|
| 2026.02.27 | ₩35,500 | ₩36,600 | ₩35,000 | ₩36,000 | +1.41% | 39.9만 |
|---|
| 2026.02.26 | ₩36,700 | ₩37,250 | ₩35,800 | ₩36,600 | -0.27% | 59.5만 |
|---|
| 2026.02.25 | ₩37,000 | ₩37,100 | ₩35,800 | ₩36,000 | -2.70% | 33.3만 |
|---|
| 2026.02.24 | ₩35,150 | ₩36,700 | ₩34,950 | ₩36,450 | +3.70% | 49.3만 |
|---|
| 2026.02.23 | ₩36,750 | ₩36,950 | ₩34,950 | ₩35,150 | -4.35% | 43.5만 |
|---|
| 2026.02.20 | ₩36,800 | ₩37,050 | ₩35,400 | ₩36,400 | -1.09% | 45.1만 |
|---|
| 2026.02.19 | ₩36,950 | ₩37,000 | ₩35,550 | ₩36,550 | -1.08% | 55.9만 |
|---|
| 2026.02.13 | ₩35,050 | ₩38,000 | ₩35,000 | ₩35,950 | +2.57% | 116.3만 |
|---|
| 2026.02.12 | ₩37,700 | ₩37,800 | ₩35,500 | ₩35,650 | -5.44% | 139만 |
|---|
| 2026.02.11 | ₩35,700 | ₩35,950 | ₩34,300 | ₩34,700 | -2.80% | 80.6만 |
|---|
| 2026.02.10 | ₩37,400 | ₩38,400 | ₩36,450 | ₩36,600 | -2.14% | 95.4만 |
|---|
| 2026.02.09 | ₩32,250 | ₩37,800 | ₩31,800 | ₩37,200 | +15.35% | 272.6만 |
|---|
| 2026.02.06 | ₩29,200 | ₩30,700 | ₩28,100 | ₩29,650 | +1.54% | 49.9만 |
|---|
| 2026.02.05 | ₩30,250 | ₩31,150 | ₩30,100 | ₩30,500 | +0.83% | 39.7만 |
|---|
| 2026.02.04 | ₩32,100 | ₩32,900 | ₩30,650 | ₩31,400 | -2.18% | 104.6만 |
|---|
| 2026.02.03 | ₩32,850 | ₩33,350 | ₩32,000 | ₩33,200 | +1.07% | 82.8만 |
|---|
| 2026.02.02 | ₩33,400 | ₩34,400 | ₩31,350 | ₩31,500 | -5.69% | 91.6만 |
|---|
| 2026.01.30 | ₩36,200 | ₩41,700 | ₩34,050 | ₩34,450 | -4.83% | 237.6만 |
|---|
| 2026.01.29 | ₩35,800 | ₩37,150 | ₩33,000 | ₩36,400 | +1.68% | 102.5만 |
|---|
| 2026.01.28 | ₩34,550 | ₩35,400 | ₩33,000 | ₩34,850 | +0.87% | 91.2만 |
|---|
| 2026.01.27 | ₩32,350 | ₩34,450 | ₩31,450 | ₩33,600 | +3.86% | 102.8만 |
|---|
| 2026.01.26 | ₩28,300 | ₩32,250 | ₩28,100 | ₩31,650 | +11.84% | 117만 |
|---|
| 2026.01.23 | ₩28,150 | ₩28,500 | ₩27,450 | ₩28,300 | +0.53% | 31.1만 |
|---|
| 2026.01.22 | ₩29,650 | ₩29,750 | ₩28,600 | ₩28,700 | -3.20% | 32.7만 |
|---|
| 2026.01.21 | ₩27,550 | ₩29,500 | ₩27,400 | ₩28,800 | +4.54% | 52.6만 |
|---|
| 2026.01.20 | ₩28,700 | ₩28,850 | ₩27,800 | ₩28,450 | -0.87% | 52.8만 |
|---|
| 2026.01.19 | ₩29,450 | ₩30,100 | ₩29,050 | ₩29,400 | -0.17% | 51.3만 |
|---|
| 2026.01.16 | ₩30,250 | ₩31,200 | ₩28,450 | ₩30,550 | +0.99% | 98.9만 |
|---|
| 2026.01.15 | ₩30,200 | ₩30,550 | ₩29,150 | ₩30,100 | -0.33% | 68.8만 |
|---|
| 2026.01.14 | ₩29,750 | ₩31,600 | ₩29,550 | ₩31,300 | +5.21% | 108.6만 |
|---|
| 2026.01.13 | ₩31,300 | ₩32,450 | ₩28,950 | ₩29,750 | -4.95% | 205.7만 |
|---|
| 2026.01.12 | ₩29,400 | ₩29,550 | ₩28,300 | ₩28,800 | -2.04% | 68.4만 |
|---|
| 2026.01.09 | ₩27,900 | ₩29,550 | ₩27,400 | ₩28,600 | +2.51% | 113.2만 |
|---|
| 2026.01.08 | ₩26,750 | ₩30,400 | ₩26,750 | ₩28,950 | +8.22% | 328.3만 |
|---|
| 2026.01.07 | ₩29,000 | ₩29,150 | ₩26,100 | ₩27,050 | -6.72% | 181.2만 |
|---|
| 2026.01.06 | ₩24,300 | ₩29,550 | ₩24,300 | ₩29,550 | +21.60% | 401.3만 |
|---|
| 2026.01.05 | ₩25,200 | ₩25,550 | ₩24,500 | ₩24,950 | -0.99% | 64.1만 |
|---|
| 2026.01.02 | ₩21,350 | ₩24,250 | ₩21,200 | ₩24,100 | +12.88% | 94.8만 |
|---|
| 2025.12.30 | ₩21,400 | ₩22,000 | ₩21,150 | ₩21,350 | -0.23% | 30.7만 |
|---|
| 2025.12.29 | ₩21,800 | ₩21,950 | ₩21,350 | ₩21,600 | -0.92% | 26.5만 |
|---|
| 2025.12.26 | ₩21,150 | ₩22,000 | ₩21,000 | ₩21,300 | +0.71% | 43.6만 |
|---|
| 2025.12.24 | ₩21,900 | ₩21,900 | ₩21,050 | ₩21,050 | -3.88% | 20.7만 |
|---|
| 2025.12.23 | ₩21,700 | ₩22,100 | ₩21,400 | ₩21,700 | 0.00% | 41.5만 |
|---|
| 2025.12.22 | ₩20,200 | ₩21,550 | ₩20,200 | ₩21,500 | +6.44% | 47.7만 |
|---|
| 2025.12.19 | ₩20,250 | ₩20,300 | ₩19,600 | ₩19,930 | -1.58% | 22.5만 |
|---|
| 2025.12.18 | ₩19,630 | ₩20,350 | ₩19,490 | ₩19,870 | +1.22% | 27만 |
|---|
| 2025.12.17 | ₩19,390 | ₩20,400 | ₩19,390 | ₩20,150 | +3.92% | 38만 |
|---|
| 2025.12.16 | ₩20,450 | ₩20,450 | ₩19,110 | ₩19,340 | -5.43% | 65.7만 |
|---|
| 2025.12.15 | ₩20,450 | ₩20,900 | ₩20,400 | ₩20,400 | -0.24% | 31.3만 |
|---|
| 2025.12.12 | ₩20,700 | ₩21,550 | ₩20,600 | ₩21,250 | +2.66% | 42.1만 |
|---|
| 2025.12.11 | ₩21,800 | ₩21,950 | ₩20,800 | ₩20,800 | -4.59% | 49.3만 |
|---|
| 2025.12.10 | ₩22,050 | ₩22,450 | ₩21,500 | ₩21,600 | -2.04% | 38.9만 |
|---|
| 2025.12.09 | ₩22,450 | ₩23,100 | ₩22,050 | ₩22,050 | -1.78% | 45만 |
|---|
| 2025.12.08 | ₩22,500 | ₩22,550 | ₩21,950 | ₩22,400 | -0.44% | 28.2만 |
|---|
| 2025.12.05 | ₩22,000 | ₩22,450 | ₩21,550 | ₩22,350 | +1.59% | 41.2만 |
|---|
| 2025.12.04 | ₩22,900 | ₩22,900 | ₩21,850 | ₩22,000 | -3.93% | 65.2만 |
|---|
| 2025.12.03 | ₩21,800 | ₩23,150 | ₩21,400 | ₩22,900 | +5.05% | 84.3만 |
|---|
| 2025.12.02 | ₩21,450 | ₩21,800 | ₩21,150 | ₩21,600 | +0.70% | 45.3만 |
|---|
| 2025.12.01 | ₩21,550 | ₩21,850 | ₩21,150 | ₩21,300 | -1.16% | 62.6만 |
|---|
| 2025.11.28 | ₩21,150 | ₩21,650 | ₩20,650 | ₩21,400 | +1.18% | 54만 |
|---|
| 2025.11.27 | ₩21,400 | ₩21,850 | ₩21,000 | ₩21,000 | -1.87% | 66.4만 |
|---|
| 2025.11.26 | ₩21,300 | ₩21,650 | ₩20,500 | ₩21,050 | -1.17% | 74.7만 |
|---|
| 2025.11.25 | ₩21,800 | ₩22,350 | ₩20,050 | ₩20,800 | -4.59% | 135만 |
|---|
| 2025.11.24 | ₩22,800 | ₩22,850 | ₩21,200 | ₩21,200 | -7.02% | 98.8만 |
|---|
| 2025.11.21 | ₩23,000 | ₩23,750 | ₩22,250 | ₩22,350 | -2.83% | 94.5만 |
|---|
| 2025.11.20 | ₩27,200 | ₩27,450 | ₩24,800 | ₩24,850 | -8.64% | 175.3만 |
|---|
| 2025.11.19 | ₩25,950 | ₩26,950 | ₩25,150 | ₩26,200 | +0.96% | 133.9만 |
|---|
| 2025.11.18 | ₩25,300 | ₩27,350 | ₩25,300 | ₩26,050 | +2.96% | 204만 |
|---|
| 2025.11.17 | ₩24,950 | ₩26,350 | ₩23,950 | ₩26,100 | +4.61% | 202.6만 |
|---|
| 2025.11.14 | ₩25,000 | ₩25,500 | ₩24,100 | ₩24,400 | -2.40% | 178.4만 |
|---|
| 2025.11.13 | ₩23,800 | ₩27,800 | ₩23,350 | ₩26,400 | +10.92% | 565.5만 |
|---|
| 2025.11.12 | ₩23,800 | ₩24,250 | ₩22,900 | ₩24,150 | +1.47% | 73.6만 |
|---|
| 2025.11.11 | ₩23,200 | ₩24,900 | ₩23,150 | ₩23,900 | +3.02% | 183.6만 |
|---|
| 2025.11.10 | ₩23,100 | ₩23,100 | ₩21,900 | ₩22,750 | -1.52% | 68.1만 |
|---|
| 2025.11.07 | ₩21,850 | ₩23,850 | ₩21,850 | ₩23,250 | +6.41% | 102.6만 |
|---|
| 2025.11.06 | ₩23,450 | ₩23,700 | ₩21,700 | ₩22,700 | -3.20% | 75만 |
|---|
| 2025.11.05 | ₩22,400 | ₩23,150 | ₩20,850 | ₩22,800 | +1.79% | 139.1만 |
|---|
| 2025.11.04 | ₩25,050 | ₩25,250 | ₩23,200 | ₩23,400 | -6.59% | 113.5만 |
|---|
| 2025.11.03 | ₩24,550 | ₩25,275 | ₩23,900 | ₩25,050 | +2.04% | 156.8만 |
|---|
| 2025.10.31 | ₩23,250 | ₩24,750 | ₩22,850 | ₩24,500 | +5.38% | 140.4만 |
|---|
| 2025.10.30 | ₩23,200 | ₩25,000 | ₩22,950 | ₩23,500 | +1.29% | 183만 |
|---|
| 2025.10.29 | ₩23,900 | ₩24,500 | ₩22,650 | ₩23,700 | -0.84% | 156.4만 |
|---|
| 2025.10.28 | ₩23,900 | ₩24,250 | ₩22,750 | ₩23,400 | -2.09% | 106.6만 |
|---|
| 2025.10.27 | ₩24,500 | ₩25,100 | ₩23,500 | ₩23,950 | -2.24% | 132.6만 |
|---|
| 2025.10.24 | ₩24,850 | ₩25,450 | ₩23,900 | ₩24,000 | -3.42% | 247.1만 |
|---|
| 2025.10.23 | ₩23,600 | ₩25,450 | ₩23,250 | ₩23,800 | +0.85% | 277만 |
|---|
| 2025.10.22 | ₩22,150 | ₩25,900 | ₩20,450 | ₩24,250 | +9.48% | 832.8만 |
|---|
| 2025.10.21 | ₩22,800 | ₩23,650 | ₩21,350 | ₩21,550 | -5.48% | 314.3만 |
|---|
| 2025.10.20 | ₩21,250 | ₩23,250 | ₩21,200 | ₩22,400 | +5.41% | 272.3만 |
|---|
| 2025.10.17 | ₩21,750 | ₩22,250 | ₩20,900 | ₩21,050 | -3.22% | 129.3만 |
|---|
| 2025.10.16 | ₩22,050 | ₩22,700 | ₩21,650 | ₩22,150 | +0.45% | 143.3만 |
|---|
| 2025.10.15 | ₩21,550 | ₩22,800 | ₩21,100 | ₩22,450 | +4.18% | 176.7만 |
|---|
| 2025.10.14 | ₩22,650 | ₩22,750 | ₩20,600 | ₩21,500 | -5.08% | 253.4만 |
|---|
| 2025.10.13 | ₩19,140 | ₩23,250 | ₩19,050 | ₩22,200 | +15.99% | 846.2만 |
|---|
| 2025.10.10 | ₩20,900 | ₩21,350 | ₩19,550 | ₩19,990 | -4.35% | 322.1만 |
|---|