시장 데이터를 불러오는 중
전체 종목
DRB동일 과거 주가
004840.KS · KOSPI
주요 제품·사업: 고무벨트(V벨트,콘베이어벨트,평벨트),프라스틱제품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
004840.KS · KOSPI
주요 제품·사업: 고무벨트(V벨트,콘베이어벨트,평벨트),프라스틱제품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,995 | ₩4,000 | ₩3,925 | ₩3,940 | -1.38% | 3.9만 |
| 2026.10.07 | ₩4,000 | ₩4,010 | ₩3,960 | ₩3,985 | -0.38% | 4.4만 |
| 2026.10.06 | ₩3,970 | ₩4,000 | ₩3,970 | ₩3,980 | +0.25% | 3.4만 |
| 2026.10.02 | ₩3,935 | ₩3,995 | ₩3,925 | ₩3,990 | +1.40% | 4.6만 |
| 2026.10.01 | ₩3,935 | ₩3,985 | ₩3,935 | ₩3,970 | +0.89% | 5.3천 |
| 2026.09.30 | ₩3,940 | ₩3,995 | ₩3,935 | ₩3,940 | 0.00% | 6.1천 |
| 2026.09.29 | ₩3,935 | ₩4,000 | ₩3,875 | ₩3,970 | +0.89% | 1.7만 |
| 2026.09.28 | ₩3,930 | ₩3,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,880 |
| ₩3,915 |
| -0.38% |
| 5.9천 |
| 2026.09.23 | ₩3,970 | ₩3,995 | ₩3,860 | ₩3,900 | -1.76% | 2.1만 |
|---|
| 2026.09.22 | ₩3,990 | ₩3,990 | ₩3,905 | ₩3,950 | -1.00% | 9.7만 |
|---|
| 2026.09.21 | ₩4,040 | ₩4,040 | ₩3,935 | ₩3,955 | -2.10% | 1.1만 |
|---|
| 2026.09.18 | ₩4,030 | ₩4,030 | ₩3,985 | ₩4,025 | -0.12% | 3.4천 |
|---|
| 2026.09.17 | ₩3,970 | ₩4,070 | ₩3,970 | ₩3,990 | +0.50% | 9.7천 |
|---|
| 2026.09.16 | ₩4,030 | ₩4,045 | ₩3,965 | ₩3,985 | -1.12% | 1.3만 |
|---|
| 2026.09.15 | ₩4,000 | ₩4,050 | ₩3,960 | ₩4,050 | +1.25% | 1.3만 |
|---|
| 2026.09.14 | ₩4,055 | ₩4,055 | ₩3,995 | ₩4,000 | -1.36% | 1.8만 |
|---|
| 2026.09.11 | ₩4,055 | ₩4,055 | ₩4,020 | ₩4,055 | 0.00% | 9천 |
|---|
| 2026.09.10 | ₩4,065 | ₩4,065 | ₩4,040 | ₩4,060 | -0.12% | 1.5천 |
|---|
| 2026.09.09 | ₩4,045 | ₩4,065 | ₩4,035 | ₩4,065 | +0.49% | 5.7천 |
|---|
| 2026.09.08 | ₩4,065 | ₩4,070 | ₩4,030 | ₩4,045 | -0.49% | 1.4만 |
|---|
| 2026.09.07 | ₩4,080 | ₩4,085 | ₩4,035 | ₩4,045 | -0.86% | 1.7만 |
|---|
| 2026.09.04 | ₩4,070 | ₩4,085 | ₩4,025 | ₩4,080 | +0.25% | 1.8만 |
|---|
| 2026.09.03 | ₩4,085 | ₩4,095 | ₩3,995 | ₩4,070 | -0.37% | 4.8만 |
|---|
| 2026.09.02 | ₩4,215 | ₩4,220 | ₩3,995 | ₩4,085 | -3.08% | 9.2만 |
|---|
| 2026.09.01 | ₩4,280 | ₩4,280 | ₩4,200 | ₩4,275 | -0.12% | 2.5만 |
|---|
| 2026.08.31 | ₩4,200 | ₩4,300 | ₩4,150 | ₩4,285 | +2.02% | 1.8만 |
|---|
| 2026.08.28 | ₩4,345 | ₩4,345 | ₩4,195 | ₩4,205 | -3.22% | 6.5만 |
|---|
| 2026.08.27 | ₩4,360 | ₩4,380 | ₩4,285 | ₩4,345 | -0.34% | 1.2만 |
|---|
| 2026.08.26 | ₩4,335 | ₩4,450 | ₩4,305 | ₩4,360 | +0.58% | 6.4만 |
|---|
| 2026.08.25 | ₩4,230 | ₩4,355 | ₩4,225 | ₩4,335 | +2.48% | 2.4만 |
|---|
| 2026.08.24 | ₩4,245 | ₩4,310 | ₩4,230 | ₩4,230 | -0.35% | 4.2만 |
|---|
| 2026.08.21 | ₩4,320 | ₩4,410 | ₩4,205 | ₩4,245 | -1.74% | 2.6만 |
|---|
| 2026.08.20 | ₩4,280 | ₩4,355 | ₩4,280 | ₩4,320 | +0.93% | 2만 |
|---|
| 2026.08.19 | ₩4,330 | ₩4,360 | ₩4,240 | ₩4,245 | -1.96% | 1만 |
|---|
| 2026.08.18 | ₩4,510 | ₩4,580 | ₩4,320 | ₩4,415 | -2.11% | 3.8만 |
|---|
| 2026.08.14 | ₩4,550 | ₩4,600 | ₩4,460 | ₩4,485 | -1.43% | 2.2만 |
|---|
| 2026.08.13 | ₩4,480 | ₩4,525 | ₩4,430 | ₩4,480 | 0.00% | 4.1만 |
|---|
| 2026.08.12 | ₩4,480 | ₩4,540 | ₩4,410 | ₩4,475 | -0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩4,480 | ₩4,585 | ₩4,445 | ₩4,480 | 0.00% | 3.2만 |
|---|
| 2026.08.10 | ₩4,390 | ₩4,525 | ₩4,390 | ₩4,480 | +2.05% | 2.1만 |
|---|
| 2026.08.07 | ₩4,395 | ₩4,455 | ₩4,330 | ₩4,425 | +0.68% | 9.3천 |
|---|
| 2026.08.06 | ₩4,385 | ₩4,565 | ₩4,380 | ₩4,395 | +0.23% | 7.4천 |
|---|
| 2026.08.05 | ₩4,340 | ₩4,550 | ₩4,320 | ₩4,385 | +1.04% | 12.4만 |
|---|
| 2026.08.04 | ₩4,250 | ₩4,450 | ₩4,240 | ₩4,385 | +3.18% | 1.4만 |
|---|
| 2026.08.03 | ₩4,285 | ₩4,480 | ₩4,200 | ₩4,280 | -0.12% | 1.8만 |
|---|
| 2026.07.31 | ₩4,155 | ₩4,440 | ₩4,155 | ₩4,330 | +4.21% | 7.4만 |
|---|
| 2026.07.30 | ₩3,920 | ₩4,195 | ₩3,920 | ₩4,150 | +5.87% | 1.7만 |
|---|
| 2026.07.29 | ₩4,250 | ₩4,350 | ₩4,010 | ₩4,195 | -1.29% | 2.3만 |
|---|
| 2026.07.28 | ₩4,365 | ₩4,400 | ₩4,235 | ₩4,275 | -2.06% | 6.8천 |
|---|
| 2026.07.27 | ₩4,355 | ₩4,455 | ₩4,310 | ₩4,400 | +1.03% | 8.4천 |
|---|
| 2026.07.24 | ₩4,310 | ₩4,480 | ₩4,260 | ₩4,355 | +1.04% | 1.4만 |
|---|
| 2026.07.23 | ₩4,340 | ₩4,440 | ₩4,290 | ₩4,385 | +1.04% | 9.3천 |
|---|
| 2026.07.22 | ₩4,295 | ₩4,355 | ₩4,225 | ₩4,350 | +1.28% | 5.9천 |
|---|
| 2026.07.21 | ₩4,300 | ₩4,300 | ₩4,180 | ₩4,220 | -1.86% | 4.5천 |
|---|
| 2026.07.20 | ₩4,205 | ₩4,315 | ₩4,185 | ₩4,220 | +0.36% | 7.2천 |
|---|
| 2026.07.16 | ₩4,265 | ₩4,380 | ₩4,245 | ₩4,245 | -0.47% | 1.9천 |
|---|
| 2026.07.15 | ₩4,210 | ₩4,445 | ₩4,210 | ₩4,265 | +1.31% | 1.5만 |
|---|
| 2026.07.14 | ₩4,275 | ₩4,320 | ₩4,180 | ₩4,240 | -0.82% | 1.3만 |
|---|
| 2026.07.13 | ₩4,325 | ₩4,420 | ₩4,250 | ₩4,360 | +0.81% | 6.6천 |
|---|
| 2026.07.10 | ₩4,275 | ₩4,490 | ₩4,220 | ₩4,320 | +1.05% | 1.6만 |
|---|
| 2026.07.09 | ₩4,350 | ₩4,350 | ₩4,200 | ₩4,230 | -2.76% | 6.4천 |
|---|
| 2026.07.08 | ₩4,440 | ₩4,440 | ₩4,215 | ₩4,285 | -3.49% | 2.2만 |
|---|
| 2026.07.07 | ₩4,280 | ₩4,445 | ₩4,245 | ₩4,330 | +1.17% | 3.3만 |
|---|
| 2026.07.06 | ₩4,400 | ₩4,410 | ₩4,150 | ₩4,320 | -1.82% | 3만 |
|---|
| 2026.07.03 | ₩4,210 | ₩4,400 | ₩4,160 | ₩4,400 | +4.51% | 4.5만 |
|---|
| 2026.07.02 | ₩4,355 | ₩4,355 | ₩4,120 | ₩4,210 | -3.33% | 3.9만 |
|---|
| 2026.07.01 | ₩4,300 | ₩4,420 | ₩4,265 | ₩4,305 | +0.12% | 6.6만 |
|---|
| 2026.06.30 | ₩4,270 | ₩4,395 | ₩4,140 | ₩4,335 | +1.52% | 4.1만 |
|---|
| 2026.06.29 | ₩4,115 | ₩4,255 | ₩4,090 | ₩4,200 | +2.07% | 3.4만 |
|---|
| 2026.06.26 | ₩3,935 | ₩4,140 | ₩3,920 | ₩4,115 | +4.57% | 6.4만 |
|---|
| 2026.06.25 | ₩3,935 | ₩4,015 | ₩3,925 | ₩3,935 | 0.00% | 4만 |
|---|
| 2026.06.24 | ₩3,955 | ₩4,075 | ₩3,920 | ₩3,985 | +0.76% | 8.1만 |
|---|
| 2026.06.23 | ₩4,105 | ₩4,105 | ₩3,900 | ₩3,915 | -4.63% | 3.1만 |
|---|
| 2026.06.22 | ₩4,230 | ₩4,315 | ₩3,910 | ₩4,130 | -2.36% | 22.1만 |
|---|
| 2026.06.19 | ₩4,355 | ₩4,400 | ₩4,075 | ₩4,230 | -2.87% | 5.5만 |
|---|
| 2026.06.18 | ₩4,520 | ₩4,550 | ₩4,260 | ₩4,360 | -3.54% | 3.1만 |
|---|
| 2026.06.17 | ₩4,520 | ₩4,575 | ₩4,445 | ₩4,520 | 0.00% | 1.8만 |
|---|
| 2026.06.16 | ₩4,485 | ₩4,565 | ₩4,485 | ₩4,555 | +1.56% | 9.1천 |
|---|
| 2026.06.15 | ₩4,450 | ₩4,500 | ₩4,410 | ₩4,495 | +1.01% | 2.3만 |
|---|
| 2026.06.12 | ₩4,320 | ₩4,490 | ₩4,320 | ₩4,450 | +3.01% | 3만 |
|---|
| 2026.06.11 | ₩4,355 | ₩4,455 | ₩4,235 | ₩4,320 | -0.80% | 3.1만 |
|---|
| 2026.06.10 | ₩4,320 | ₩4,320 | ₩4,135 | ₩4,315 | -0.12% | 2.6만 |
|---|
| 2026.06.09 | ₩4,450 | ₩4,450 | ₩4,137 | ₩4,280 | -3.82% | 2.4만 |
|---|
| 2026.06.08 | ₩4,365 | ₩4,365 | ₩4,000 | ₩4,105 | -5.96% | 2.6만 |
|---|
| 2026.06.05 | ₩4,430 | ₩4,490 | ₩4,290 | ₩4,315 | -2.60% | 4.2만 |
|---|
| 2026.06.04 | ₩4,475 | ₩4,500 | ₩4,345 | ₩4,430 | -1.01% | 2.3만 |
|---|
| 2026.06.02 | ₩4,330 | ₩4,500 | ₩4,265 | ₩4,490 | +3.70% | 2.4만 |
|---|
| 2026.06.01 | ₩4,530 | ₩4,530 | ₩4,330 | ₩4,330 | -4.42% | 3.4만 |
|---|
| 2026.05.29 | ₩4,785 | ₩4,785 | ₩4,520 | ₩4,530 | -5.33% | 3.8만 |
|---|
| 2026.05.28 | ₩4,790 | ₩4,795 | ₩4,575 | ₩4,785 | -0.10% | 2.4만 |
|---|
| 2026.05.27 | ₩4,930 | ₩4,930 | ₩4,655 | ₩4,795 | -2.74% | 2.7만 |
|---|
| 2026.05.26 | ₩4,935 | ₩5,030 | ₩4,750 | ₩4,935 | 0.00% | 1.9만 |
|---|
| 2026.05.22 | ₩4,780 | ₩4,925 | ₩4,775 | ₩4,925 | +3.03% | 1.4만 |
|---|
| 2026.05.21 | ₩4,670 | ₩4,885 | ₩4,670 | ₩4,775 | +2.25% | 1.8만 |
|---|
| 2026.05.20 | ₩4,740 | ₩4,740 | ₩4,600 | ₩4,645 | -2.00% | 3.3만 |
|---|
| 2026.05.19 | ₩4,925 | ₩4,950 | ₩4,690 | ₩4,740 | -3.76% | 4.6만 |
|---|
| 2026.05.18 | ₩5,000 | ₩5,070 | ₩4,880 | ₩4,930 | -1.40% | 4.8만 |
|---|
| 2026.05.15 | ₩5,000 | ₩5,110 | ₩4,920 | ₩5,010 | +0.20% | 1.7만 |
|---|
| 2026.05.14 | ₩4,915 | ₩5,050 | ₩4,900 | ₩5,000 | +1.73% | 2만 |
|---|
| 2026.05.13 | ₩5,090 | ₩5,090 | ₩4,940 | ₩4,945 | -2.85% | 2.3만 |
|---|
| 2026.05.12 | ₩4,990 | ₩5,110 | ₩4,975 | ₩4,980 | -0.20% | 3.7만 |
|---|
| 2026.05.11 | ₩5,150 | ₩5,200 | ₩4,905 | ₩4,985 | -3.20% | 6.1만 |
|---|
| 2026.05.08 | ₩5,160 | ₩5,300 | ₩5,050 | ₩5,200 | +0.78% | 6만 |
|---|
| 2026.05.07 | ₩5,110 | ₩5,680 | ₩5,040 | ₩5,250 | +2.74% | 21.9만 |
|---|
| 2026.05.06 | ₩5,280 | ₩5,280 | ₩5,110 | ₩5,110 | -3.22% | 6.4만 |
|---|
| 2026.05.04 | ₩5,410 | ₩5,410 | ₩5,270 | ₩5,280 | -2.40% | 3.8만 |
|---|
| 2026.04.30 | ₩5,420 | ₩5,450 | ₩5,360 | ₩5,390 | -0.55% | 1만 |
|---|
| 2026.04.29 | ₩5,370 | ₩5,470 | ₩5,360 | ₩5,420 | +0.93% | 7.5천 |
|---|
| 2026.04.28 | ₩5,450 | ₩5,540 | ₩5,380 | ₩5,420 | -0.55% | 2.7만 |
|---|
| 2026.04.27 | ₩5,410 | ₩5,470 | ₩5,330 | ₩5,450 | +0.74% | 2.7만 |
|---|
| 2026.04.24 | ₩5,350 | ₩5,390 | ₩5,250 | ₩5,390 | +0.75% | 5.9만 |
|---|
| 2026.04.23 | ₩5,510 | ₩5,530 | ₩5,300 | ₩5,330 | -3.27% | 5만 |
|---|
| 2026.04.22 | ₩5,630 | ₩5,630 | ₩5,440 | ₩5,510 | -2.13% | 2만 |
|---|
| 2026.04.21 | ₩5,510 | ₩5,620 | ₩5,470 | ₩5,590 | +1.45% | 4.1만 |
|---|
| 2026.04.20 | ₩5,500 | ₩5,590 | ₩5,350 | ₩5,510 | +0.18% | 5.4만 |
|---|
| 2026.04.17 | ₩5,420 | ₩5,470 | ₩5,350 | ₩5,400 | -0.37% | 1.7만 |
|---|
| 2026.04.16 | ₩5,390 | ₩5,540 | ₩5,370 | ₩5,420 | +0.56% | 1.2만 |
|---|
| 2026.04.15 | ₩5,420 | ₩5,440 | ₩5,350 | ₩5,390 | -0.55% | 2.4만 |
|---|
| 2026.04.14 | ₩5,270 | ₩5,370 | ₩5,240 | ₩5,370 | +1.90% | 1.4만 |
|---|
| 2026.04.13 | ₩5,280 | ₩5,370 | ₩5,150 | ₩5,240 | -0.76% | 5.8천 |
|---|
| 2026.04.10 | ₩5,330 | ₩5,350 | ₩5,200 | ₩5,280 | -0.94% | 1.7만 |
|---|
| 2026.04.09 | ₩5,370 | ₩5,370 | ₩5,190 | ₩5,190 | -3.35% | 8.6천 |
|---|
| 2026.04.08 | ₩5,150 | ₩5,550 | ₩5,150 | ₩5,370 | +4.27% | 8.2만 |
|---|
| 2026.04.07 | ₩5,100 | ₩5,210 | ₩5,030 | ₩5,070 | -0.59% | 1.6만 |
|---|
| 2026.04.06 | ₩5,330 | ₩5,350 | ₩5,100 | ₩5,100 | -4.32% | 3.8만 |
|---|
| 2026.04.03 | ₩5,100 | ₩5,370 | ₩5,100 | ₩5,310 | +4.12% | 3.7만 |
|---|
| 2026.04.02 | ₩5,250 | ₩5,460 | ₩5,110 | ₩5,120 | -2.48% | 6.2만 |
|---|
| 2026.04.01 | ₩5,150 | ₩5,380 | ₩5,150 | ₩5,250 | +1.94% | 2.2만 |
|---|
| 2026.03.31 | ₩5,250 | ₩5,250 | ₩5,060 | ₩5,130 | -2.29% | 2.5만 |
|---|
| 2026.03.30 | ₩5,490 | ₩5,490 | ₩5,110 | ₩5,170 | -5.83% | 2.6만 |
|---|
| 2026.03.27 | ₩5,410 | ₩5,450 | ₩5,270 | ₩5,420 | +0.18% | 1.4만 |
|---|
| 2026.03.26 | ₩5,510 | ₩5,550 | ₩5,380 | ₩5,410 | -1.81% | 1.8만 |
|---|
| 2026.03.25 | ₩5,450 | ₩5,520 | ₩5,450 | ₩5,510 | +1.10% | 7.9천 |
|---|
| 2026.03.24 | ₩5,420 | ₩5,500 | ₩5,270 | ₩5,440 | +0.37% | 1.6만 |
|---|
| 2026.03.23 | ₩5,410 | ₩5,640 | ₩5,350 | ₩5,420 | +0.18% | 3만 |
|---|
| 2026.03.20 | ₩5,420 | ₩5,720 | ₩5,420 | ₩5,640 | +4.06% | 3.4만 |
|---|
| 2026.03.19 | ₩5,470 | ₩5,480 | ₩5,260 | ₩5,460 | -0.18% | 2.5만 |
|---|
| 2026.03.18 | ₩5,540 | ₩5,540 | ₩5,370 | ₩5,380 | -2.89% | 4.1만 |
|---|
| 2026.03.17 | ₩5,500 | ₩5,550 | ₩5,380 | ₩5,420 | -1.45% | 4만 |
|---|
| 2026.03.16 | ₩5,600 | ₩5,650 | ₩5,460 | ₩5,500 | -1.79% | 1.6만 |
|---|
| 2026.03.13 | ₩5,610 | ₩5,740 | ₩5,530 | ₩5,600 | -0.18% | 3.2만 |
|---|
| 2026.03.12 | ₩5,670 | ₩5,850 | ₩5,600 | ₩5,610 | -1.06% | 1.2만 |
|---|
| 2026.03.11 | ₩5,630 | ₩5,900 | ₩5,620 | ₩5,670 | +0.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,510 | ₩5,800 | ₩5,250 | ₩5,580 | +1.27% | 2.8만 |
|---|
| 2026.03.09 | ₩5,700 | ₩5,710 | ₩5,430 | ₩5,470 | -4.04% | 1.5만 |
|---|
| 2026.03.06 | ₩5,750 | ₩5,830 | ₩5,600 | ₩5,820 | +1.22% | 3.4만 |
|---|
| 2026.03.05 | ₩5,620 | ₩5,790 | ₩5,600 | ₩5,750 | +2.31% | 6.1만 |
|---|
| 2026.03.04 | ₩5,890 | ₩5,890 | ₩5,290 | ₩5,500 | -6.62% | 9만 |
|---|
| 2026.03.03 | ₩6,090 | ₩6,260 | ₩5,910 | ₩5,910 | -2.96% | 6.3만 |
|---|
| 2026.02.27 | ₩6,470 | ₩6,470 | ₩6,000 | ₩6,140 | -5.10% | 11.9만 |
|---|
| 2026.02.26 | ₩6,200 | ₩6,300 | ₩6,070 | ₩6,080 | -1.94% | 6.1만 |
|---|
| 2026.02.25 | ₩6,250 | ₩6,360 | ₩6,160 | ₩6,190 | -0.96% | 5.2만 |
|---|
| 2026.02.24 | ₩6,170 | ₩6,260 | ₩6,000 | ₩6,250 | +1.30% | 6.4만 |
|---|
| 2026.02.23 | ₩6,120 | ₩6,260 | ₩6,080 | ₩6,170 | +0.82% | 5.7만 |
|---|
| 2026.02.20 | ₩5,970 | ₩6,180 | ₩5,960 | ₩6,100 | +2.18% | 5.2만 |
|---|
| 2026.02.19 | ₩5,870 | ₩6,070 | ₩5,770 | ₩6,030 | +2.73% | 6.8만 |
|---|
| 2026.02.13 | ₩5,800 | ₩5,930 | ₩5,700 | ₩5,850 | +0.86% | 3.2만 |
|---|
| 2026.02.12 | ₩5,850 | ₩5,900 | ₩5,710 | ₩5,840 | -0.17% | 6.8만 |
|---|
| 2026.02.11 | ₩5,670 | ₩5,830 | ₩5,670 | ₩5,820 | +2.65% | 4.3만 |
|---|
| 2026.02.10 | ₩5,580 | ₩5,710 | ₩5,570 | ₩5,670 | +1.61% | 3.3만 |
|---|
| 2026.02.09 | ₩5,730 | ₩5,730 | ₩5,550 | ₩5,620 | -1.92% | 4.5만 |
|---|
| 2026.02.06 | ₩5,870 | ₩5,870 | ₩5,360 | ₩5,730 | -2.39% | 11.3만 |
|---|
| 2026.02.05 | ₩5,780 | ₩6,200 | ₩5,610 | ₩5,790 | +0.17% | 14만 |
|---|
| 2026.02.04 | ₩5,690 | ₩5,770 | ₩5,560 | ₩5,760 | +1.23% | 5.1만 |
|---|
| 2026.02.03 | ₩5,800 | ₩5,820 | ₩5,500 | ₩5,740 | -1.03% | 17.9만 |
|---|
| 2026.02.02 | ₩6,140 | ₩6,140 | ₩5,600 | ₩5,740 | -6.51% | 20만 |
|---|
| 2026.01.30 | ₩5,460 | ₩6,240 | ₩5,320 | ₩6,140 | +12.45% | 76.7만 |
|---|
| 2026.01.29 | ₩5,290 | ₩5,340 | ₩5,190 | ₩5,250 | -0.76% | 5.9만 |
|---|
| 2026.01.28 | ₩5,360 | ₩5,390 | ₩5,280 | ₩5,290 | -1.31% | 6.9만 |
|---|
| 2026.01.27 | ₩5,350 | ₩5,570 | ₩5,300 | ₩5,350 | 0.00% | 13.2만 |
|---|
| 2026.01.26 | ₩4,975 | ₩5,390 | ₩4,975 | ₩5,360 | +7.74% | 15.8만 |
|---|
| 2026.01.23 | ₩4,950 | ₩5,090 | ₩4,950 | ₩5,000 | +1.01% | 2.5만 |
|---|
| 2026.01.22 | ₩4,945 | ₩4,990 | ₩4,930 | ₩4,975 | +0.61% | 2.9만 |
|---|
| 2026.01.21 | ₩4,970 | ₩4,970 | ₩4,905 | ₩4,950 | -0.40% | 3.4만 |
|---|
| 2026.01.20 | ₩4,930 | ₩5,080 | ₩4,875 | ₩4,995 | +1.32% | 4.4만 |
|---|
| 2026.01.19 | ₩4,930 | ₩4,995 | ₩4,845 | ₩4,935 | +0.10% | 8만 |
|---|
| 2026.01.16 | ₩4,875 | ₩4,940 | ₩4,870 | ₩4,895 | +0.41% | 3.4만 |
|---|
| 2026.01.15 | ₩4,870 | ₩4,875 | ₩4,855 | ₩4,865 | -0.10% | 1.1만 |
|---|
| 2026.01.14 | ₩4,920 | ₩4,930 | ₩4,870 | ₩4,870 | -1.02% | 8.5천 |
|---|
| 2026.01.13 | ₩4,890 | ₩4,960 | ₩4,880 | ₩4,920 | +0.61% | 2.6만 |
|---|
| 2026.01.12 | ₩4,990 | ₩5,000 | ₩4,910 | ₩4,925 | -1.30% | 1.2만 |
|---|
| 2026.01.09 | ₩4,900 | ₩4,990 | ₩4,875 | ₩4,930 | +0.61% | 1.5만 |
|---|
| 2026.01.08 | ₩5,000 | ₩5,000 | ₩4,855 | ₩4,900 | -2.00% | 3.1만 |
|---|
| 2026.01.07 | ₩5,010 | ₩5,020 | ₩4,865 | ₩4,950 | -1.20% | 1.3만 |
|---|
| 2026.01.06 | ₩4,985 | ₩5,020 | ₩4,920 | ₩5,000 | +0.30% | 2.2만 |
|---|
| 2026.01.05 | ₩5,000 | ₩5,050 | ₩4,915 | ₩4,980 | -0.40% | 4만 |
|---|
| 2026.01.02 | ₩4,970 | ₩5,020 | ₩4,970 | ₩4,995 | +0.50% | 1.5만 |
|---|
| 2025.12.30 | ₩4,945 | ₩4,995 | ₩4,945 | ₩4,955 | +0.20% | 1.3만 |
|---|
| 2025.12.29 | ₩4,865 | ₩5,000 | ₩4,865 | ₩4,980 | +2.36% | 5만 |
|---|
| 2025.12.26 | ₩4,825 | ₩4,865 | ₩4,825 | ₩4,865 | +0.83% | 1.2만 |
|---|
| 2025.12.24 | ₩4,865 | ₩4,865 | ₩4,805 | ₩4,825 | -0.82% | 6.7천 |
|---|
| 2025.12.23 | ₩4,830 | ₩4,865 | ₩4,820 | ₩4,840 | +0.21% | 5.9천 |
|---|
| 2025.12.22 | ₩4,840 | ₩4,840 | ₩4,815 | ₩4,830 | -0.21% | 4.1천 |
|---|
| 2025.12.19 | ₩4,800 | ₩4,840 | ₩4,795 | ₩4,815 | +0.31% | 4천 |
|---|
| 2025.12.18 | ₩4,835 | ₩4,860 | ₩4,800 | ₩4,815 | -0.41% | 9.1천 |
|---|
| 2025.12.17 | ₩4,805 | ₩4,835 | ₩4,795 | ₩4,835 | +0.62% | 4.1천 |
|---|
| 2025.12.16 | ₩4,820 | ₩4,820 | ₩4,760 | ₩4,805 | -0.31% | 1.3만 |
|---|
| 2025.12.15 | ₩4,795 | ₩4,845 | ₩4,770 | ₩4,820 | +0.52% | 5천 |
|---|
| 2025.12.12 | ₩4,815 | ₩4,835 | ₩4,795 | ₩4,815 | 0.00% | 7.4천 |
|---|
| 2025.12.11 | ₩4,810 | ₩4,840 | ₩4,790 | ₩4,815 | +0.10% | 2.5만 |
|---|
| 2025.12.10 | ₩4,785 | ₩4,840 | ₩4,765 | ₩4,810 | +0.52% | 3.9만 |
|---|
| 2025.12.09 | ₩4,820 | ₩4,830 | ₩4,790 | ₩4,800 | -0.41% | 2.7천 |
|---|
| 2025.12.08 | ₩4,860 | ₩4,860 | ₩4,805 | ₩4,820 | -0.82% | 5.1천 |
|---|
| 2025.12.05 | ₩4,825 | ₩4,860 | ₩4,815 | ₩4,850 | +0.52% | 975 |
|---|
| 2025.12.04 | ₩4,870 | ₩4,880 | ₩4,825 | ₩4,860 | -0.21% | 4.6천 |
|---|
| 2025.12.03 | ₩4,890 | ₩4,890 | ₩4,830 | ₩4,860 | -0.61% | 1만 |
|---|
| 2025.12.02 | ₩4,885 | ₩4,935 | ₩4,830 | ₩4,870 | -0.31% | 8.4천 |
|---|
| 2025.12.01 | ₩4,865 | ₩5,000 | ₩4,850 | ₩4,865 | 0.00% | 3.2만 |
|---|
| 2025.11.28 | ₩4,850 | ₩4,905 | ₩4,835 | ₩4,855 | +0.10% | 8.2천 |
|---|
| 2025.11.27 | ₩4,830 | ₩4,855 | ₩4,825 | ₩4,835 | +0.10% | 3.7천 |
|---|
| 2025.11.26 | ₩4,855 | ₩4,880 | ₩4,820 | ₩4,830 | -0.51% | 8.1천 |
|---|
| 2025.11.25 | ₩4,840 | ₩4,905 | ₩4,810 | ₩4,835 | -0.10% | 6.4천 |
|---|
| 2025.11.24 | ₩4,755 | ₩4,930 | ₩4,730 | ₩4,835 | +1.68% | 3.2만 |
|---|
| 2025.11.21 | ₩4,790 | ₩4,790 | ₩4,650 | ₩4,780 | -0.21% | 1.3만 |
|---|
| 2025.11.20 | ₩4,725 | ₩4,850 | ₩4,725 | ₩4,790 | +1.38% | 1.1만 |
|---|
| 2025.11.19 | ₩4,600 | ₩4,770 | ₩4,600 | ₩4,725 | +2.72% | 4.1만 |
|---|
| 2025.11.18 | ₩4,620 | ₩4,655 | ₩4,555 | ₩4,600 | -0.43% | 3.3만 |
|---|
| 2025.11.17 | ₩4,540 | ₩4,655 | ₩4,540 | ₩4,645 | +2.31% | 8만 |
|---|
| 2025.11.14 | ₩4,535 | ₩4,555 | ₩4,455 | ₩4,500 | -0.77% | 3.4만 |
|---|
| 2025.11.13 | ₩4,550 | ₩4,550 | ₩4,370 | ₩4,500 | -1.10% | 1.4만 |
|---|
| 2025.11.12 | ₩4,495 | ₩4,530 | ₩4,415 | ₩4,530 | +0.78% | 8천 |
|---|
| 2025.11.11 | ₩4,415 | ₩4,490 | ₩4,390 | ₩4,455 | +0.91% | 1.4만 |
|---|
| 2025.11.10 | ₩4,410 | ₩4,490 | ₩4,410 | ₩4,455 | +1.02% | 1.9만 |
|---|
| 2025.11.07 | ₩4,405 | ₩4,455 | ₩4,350 | ₩4,410 | +0.11% | 8.9천 |
|---|
| 2025.11.06 | ₩4,440 | ₩4,450 | ₩4,315 | ₩4,435 | -0.11% | 1.1만 |
|---|
| 2025.11.05 | ₩4,560 | ₩4,560 | ₩4,250 | ₩4,395 | -3.62% | 1.4만 |
|---|
| 2025.11.04 | ₩4,470 | ₩4,525 | ₩4,400 | ₩4,450 | -0.45% | 6.6천 |
|---|
| 2025.11.03 | ₩4,590 | ₩4,590 | ₩4,465 | ₩4,470 | -2.61% | 2.2만 |
|---|
| 2025.10.31 | ₩4,665 | ₩4,665 | ₩4,530 | ₩4,530 | -2.89% | 2.5만 |
|---|
| 2025.10.30 | ₩4,695 | ₩4,780 | ₩4,640 | ₩4,665 | -0.64% | 3.1만 |
|---|
| 2025.10.29 | ₩4,825 | ₩4,825 | ₩4,745 | ₩4,750 | -1.55% | 1.2만 |
|---|
| 2025.10.28 | ₩4,805 | ₩4,835 | ₩4,730 | ₩4,820 | +0.31% | 2.5만 |
|---|
| 2025.10.27 | ₩4,840 | ₩4,860 | ₩4,745 | ₩4,805 | -0.72% | 4.2만 |
|---|
| 2025.10.24 | ₩4,865 | ₩4,890 | ₩4,815 | ₩4,840 | -0.51% | 1.4만 |
|---|
| 2025.10.23 | ₩4,855 | ₩4,895 | ₩4,845 | ₩4,895 | +0.82% | 5.7천 |
|---|
| 2025.10.22 | ₩4,900 | ₩4,905 | ₩4,850 | ₩4,900 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩4,820 | ₩4,950 | ₩4,820 | ₩4,905 | +1.76% | 2.5만 |
|---|
| 2025.10.20 | ₩4,860 | ₩4,965 | ₩4,765 | ₩4,855 | -0.10% | 1.7만 |
|---|
| 2025.10.17 | ₩4,860 | ₩5,110 | ₩4,750 | ₩4,860 | 0.00% | 8.9만 |
|---|
| 2025.10.16 | ₩4,745 | ₩5,840 | ₩4,745 | ₩4,855 | +2.32% | 80.9만 |
|---|
| 2025.10.15 | ₩4,885 | ₩4,885 | ₩4,705 | ₩4,795 | -1.84% | 2.8만 |
|---|
| 2025.10.14 | ₩4,865 | ₩4,910 | ₩4,700 | ₩4,800 | -1.34% | 3만 |
|---|
| 2025.10.13 | ₩4,980 | ₩4,990 | ₩4,865 | ₩4,865 | -2.31% | 2.2만 |
|---|
| 2025.10.10 | ₩5,000 | ₩5,020 | ₩4,855 | ₩5,000 | 0.00% | 2.1만 |
|---|