시장 데이터를 불러오는 중
전체 종목
대원산업 과거 주가
005710.KQ · KOSDAQ
주요 제품·사업: 자동차시트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005710.KQ · KOSDAQ
주요 제품·사업: 자동차시트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩10,490 | ₩10,490 | ₩10,250 | ₩10,270 | -2.10% | 2.3천 |
| 2026.10.08 | ₩10,420 | ₩10,470 | ₩10,300 | ₩10,430 | +0.10% | 6천 |
| 2026.10.07 | ₩10,340 | ₩10,490 | ₩10,260 | ₩10,490 | +1.45% | 1.9만 |
| 2026.10.06 | ₩10,480 | ₩10,480 | ₩10,210 | ₩10,460 | -0.19% | 3.8만 |
| 2026.10.02 | ₩10,400 | ₩10,530 | ₩10,360 | ₩10,480 | +0.77% | 8.2천 |
| 2026.10.01 | ₩10,530 | ₩10,730 | ₩10,360 | ₩10,500 | -0.28% | 1만 |
| 2026.09.30 | ₩10,590 | ₩10,740 | ₩10,550 | ₩10,680 | +0.85% | 8.1천 |
| 2026.09.29 | ₩10,760 | ₩10,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,400 |
| ₩10,670 |
| -0.84% |
| 7천 |
| 2026.09.28 | ₩10,600 | ₩10,870 | ₩10,550 | ₩10,840 | +2.26% | 7.7천 |
|---|
| 2026.09.23 | ₩10,960 | ₩10,960 | ₩10,610 | ₩10,740 | -2.01% | 6.6천 |
|---|
| 2026.09.22 | ₩11,300 | ₩11,300 | ₩10,700 | ₩11,000 | -2.65% | 1.1만 |
|---|
| 2026.09.21 | ₩11,100 | ₩11,100 | ₩10,300 | ₩10,920 | -1.62% | 1.6만 |
|---|
| 2026.09.18 | ₩10,960 | ₩11,420 | ₩10,830 | ₩11,070 | +1.00% | 3.7만 |
|---|
| 2026.09.17 | ₩10,540 | ₩10,640 | ₩10,410 | ₩10,640 | +0.95% | 2.4천 |
|---|
| 2026.09.16 | ₩10,500 | ₩11,080 | ₩10,310 | ₩10,470 | -0.29% | 9.9천 |
|---|
| 2026.09.15 | ₩10,670 | ₩10,670 | ₩10,260 | ₩10,500 | -1.59% | 3.4천 |
|---|
| 2026.09.14 | ₩10,570 | ₩10,620 | ₩10,300 | ₩10,560 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩10,490 | ₩10,570 | ₩10,350 | ₩10,570 | +0.76% | 1.1천 |
|---|
| 2026.09.10 | ₩10,580 | ₩10,580 | ₩10,370 | ₩10,430 | -1.42% | 2.5천 |
|---|
| 2026.09.09 | ₩10,680 | ₩10,680 | ₩10,420 | ₩10,430 | -2.34% | 8.4천 |
|---|
| 2026.09.08 | ₩10,790 | ₩10,790 | ₩10,510 | ₩10,670 | -1.11% | 5.7천 |
|---|
| 2026.09.07 | ₩10,750 | ₩10,750 | ₩10,610 | ₩10,710 | -0.37% | 5.1천 |
|---|
| 2026.09.04 | ₩10,710 | ₩10,710 | ₩10,410 | ₩10,650 | -0.56% | 3.7천 |
|---|
| 2026.09.03 | ₩10,680 | ₩10,680 | ₩10,410 | ₩10,420 | -2.43% | 7.7천 |
|---|
| 2026.09.02 | ₩10,840 | ₩10,840 | ₩10,560 | ₩10,660 | -1.66% | 9.7천 |
|---|
| 2026.09.01 | ₩11,290 | ₩11,290 | ₩10,770 | ₩10,950 | -3.01% | 4.3만 |
|---|
| 2026.08.31 | ₩10,800 | ₩10,800 | ₩10,530 | ₩10,660 | -1.30% | 736 |
|---|
| 2026.08.28 | ₩10,800 | ₩10,800 | ₩10,520 | ₩10,700 | -0.93% | 9천 |
|---|
| 2026.08.27 | ₩11,050 | ₩11,050 | ₩10,620 | ₩10,620 | -3.89% | 7.3천 |
|---|
| 2026.08.26 | ₩11,150 | ₩11,150 | ₩10,800 | ₩11,000 | -1.35% | 7.9천 |
|---|
| 2026.08.25 | ₩10,970 | ₩11,190 | ₩10,750 | ₩11,190 | +2.01% | 7.7천 |
|---|
| 2026.08.24 | ₩11,000 | ₩11,020 | ₩10,720 | ₩10,950 | -0.45% | 3.2천 |
|---|
| 2026.08.21 | ₩11,170 | ₩11,170 | ₩10,730 | ₩10,900 | -2.42% | 3.4천 |
|---|
| 2026.08.20 | ₩11,270 | ₩11,270 | ₩10,870 | ₩11,050 | -1.95% | 5천 |
|---|
| 2026.08.19 | ₩11,220 | ₩11,220 | ₩10,860 | ₩11,210 | -0.09% | 3.3천 |
|---|
| 2026.08.18 | ₩11,410 | ₩11,410 | ₩11,000 | ₩11,250 | -1.40% | 8.9천 |
|---|
| 2026.08.14 | ₩11,250 | ₩11,480 | ₩11,150 | ₩11,410 | +1.42% | 7.4천 |
|---|
| 2026.08.13 | ₩11,300 | ₩11,300 | ₩11,060 | ₩11,250 | -0.44% | 1만 |
|---|
| 2026.08.12 | ₩11,440 | ₩11,480 | ₩11,200 | ₩11,260 | -1.57% | 1만 |
|---|
| 2026.08.11 | ₩11,630 | ₩11,630 | ₩11,270 | ₩11,420 | -1.81% | 1.7만 |
|---|
| 2026.08.10 | ₩11,850 | ₩11,910 | ₩11,510 | ₩11,630 | -1.86% | 1.8만 |
|---|
| 2026.08.07 | ₩11,410 | ₩11,900 | ₩11,410 | ₩11,670 | +2.28% | 1.5만 |
|---|
| 2026.08.06 | ₩11,500 | ₩11,660 | ₩11,050 | ₩11,500 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩11,670 | ₩11,670 | ₩11,430 | ₩11,530 | -1.20% | 6천 |
|---|
| 2026.08.04 | ₩11,370 | ₩11,590 | ₩11,060 | ₩11,540 | +1.50% | 1.8만 |
|---|
| 2026.08.03 | ₩11,150 | ₩11,400 | ₩11,070 | ₩11,360 | +1.88% | 9.7천 |
|---|
| 2026.07.31 | ₩10,830 | ₩11,270 | ₩10,710 | ₩11,270 | +4.06% | 5.9천 |
|---|
| 2026.07.30 | ₩10,690 | ₩10,860 | ₩10,530 | ₩10,670 | -0.19% | 1.5만 |
|---|
| 2026.07.29 | ₩10,820 | ₩10,950 | ₩10,210 | ₩10,700 | -1.11% | 3만 |
|---|
| 2026.07.28 | ₩10,890 | ₩10,900 | ₩10,570 | ₩10,820 | -0.64% | 1만 |
|---|
| 2026.07.27 | ₩10,890 | ₩10,890 | ₩10,700 | ₩10,890 | 0.00% | 5.4천 |
|---|
| 2026.07.24 | ₩10,980 | ₩11,070 | ₩10,630 | ₩10,890 | -0.82% | 1.2만 |
|---|
| 2026.07.23 | ₩10,640 | ₩10,860 | ₩10,640 | ₩10,820 | +1.69% | 2.6천 |
|---|
| 2026.07.22 | ₩10,990 | ₩11,000 | ₩10,600 | ₩10,600 | -3.55% | 5.7천 |
|---|
| 2026.07.21 | ₩10,650 | ₩10,860 | ₩10,350 | ₩10,790 | +1.31% | 1.9만 |
|---|
| 2026.07.20 | ₩10,610 | ₩10,640 | ₩10,330 | ₩10,330 | -2.64% | 6.1천 |
|---|
| 2026.07.16 | ₩10,430 | ₩10,700 | ₩10,390 | ₩10,610 | +1.73% | 3.4만 |
|---|
| 2026.07.15 | ₩10,180 | ₩10,500 | ₩10,180 | ₩10,430 | +2.46% | 9.8천 |
|---|
| 2026.07.14 | ₩10,200 | ₩10,290 | ₩9,750 | ₩10,180 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩10,560 | ₩10,660 | ₩10,110 | ₩10,200 | -3.41% | 8.7천 |
|---|
| 2026.07.10 | ₩10,220 | ₩10,670 | ₩10,220 | ₩10,560 | +3.33% | 9천 |
|---|
| 2026.07.09 | ₩10,500 | ₩10,550 | ₩10,090 | ₩10,220 | -2.67% | 9.6천 |
|---|
| 2026.07.08 | ₩10,600 | ₩10,690 | ₩10,230 | ₩10,500 | -0.94% | 1.1만 |
|---|
| 2026.07.07 | ₩10,540 | ₩10,790 | ₩10,330 | ₩10,600 | +0.57% | 6.6천 |
|---|
| 2026.07.06 | ₩10,700 | ₩10,740 | ₩10,330 | ₩10,540 | -1.50% | 4.4천 |
|---|
| 2026.07.03 | ₩10,700 | ₩10,750 | ₩10,300 | ₩10,690 | -0.09% | 6.4천 |
|---|
| 2026.07.02 | ₩10,700 | ₩10,710 | ₩10,390 | ₩10,700 | 0.00% | 5.6천 |
|---|
| 2026.07.01 | ₩10,600 | ₩10,710 | ₩10,420 | ₩10,700 | +0.94% | 8.6천 |
|---|
| 2026.06.30 | ₩10,600 | ₩10,600 | ₩10,320 | ₩10,480 | -1.13% | 9.1천 |
|---|
| 2026.06.29 | ₩9,990 | ₩10,880 | ₩9,800 | ₩10,500 | +5.11% | 1.8만 |
|---|
| 2026.06.26 | ₩10,160 | ₩10,180 | ₩9,510 | ₩10,070 | -0.89% | 2만 |
|---|
| 2026.06.25 | ₩10,140 | ₩10,360 | ₩9,980 | ₩10,170 | +0.30% | 1.4만 |
|---|
| 2026.06.24 | ₩10,100 | ₩10,180 | ₩9,910 | ₩10,130 | +0.30% | 1.1만 |
|---|
| 2026.06.23 | ₩10,290 | ₩10,290 | ₩9,910 | ₩10,180 | -1.07% | 3.5만 |
|---|
| 2026.06.22 | ₩10,500 | ₩10,500 | ₩10,020 | ₩10,190 | -2.95% | 1.2만 |
|---|
| 2026.06.19 | ₩10,950 | ₩10,950 | ₩10,250 | ₩10,440 | -4.66% | 1.5만 |
|---|
| 2026.06.18 | ₩11,190 | ₩11,250 | ₩10,770 | ₩10,830 | -3.22% | 1.6만 |
|---|
| 2026.06.17 | ₩11,100 | ₩11,500 | ₩11,090 | ₩11,090 | -0.09% | 2.2만 |
|---|
| 2026.06.16 | ₩11,080 | ₩11,110 | ₩10,880 | ₩11,110 | +0.27% | 6.9천 |
|---|
| 2026.06.15 | ₩11,150 | ₩11,150 | ₩10,910 | ₩11,040 | -0.99% | 8.5천 |
|---|
| 2026.06.12 | ₩10,540 | ₩10,990 | ₩10,540 | ₩10,930 | +3.70% | 7.5천 |
|---|
| 2026.06.11 | ₩10,470 | ₩10,530 | ₩10,210 | ₩10,510 | +0.38% | 1.1만 |
|---|
| 2026.06.10 | ₩10,950 | ₩10,950 | ₩10,220 | ₩10,530 | -3.84% | 1만 |
|---|
| 2026.06.09 | ₩10,600 | ₩10,630 | ₩9,930 | ₩10,330 | -2.55% | 7.6천 |
|---|
| 2026.06.08 | ₩10,230 | ₩10,230 | ₩9,600 | ₩9,810 | -4.11% | 2.8만 |
|---|
| 2026.06.05 | ₩10,110 | ₩10,400 | ₩9,920 | ₩10,230 | +1.19% | 1만 |
|---|
| 2026.06.04 | ₩10,200 | ₩10,430 | ₩9,820 | ₩10,110 | -0.88% | 5.5만 |
|---|
| 2026.06.02 | ₩10,090 | ₩10,140 | ₩9,850 | ₩10,000 | -0.89% | 3.9만 |
|---|
| 2026.06.01 | ₩10,920 | ₩11,000 | ₩9,880 | ₩10,190 | -6.68% | 4.2만 |
|---|
| 2026.05.29 | ₩11,270 | ₩11,270 | ₩10,790 | ₩10,820 | -3.99% | 1.9만 |
|---|
| 2026.05.28 | ₩11,300 | ₩11,300 | ₩10,780 | ₩11,100 | -1.77% | 3.1만 |
|---|
| 2026.05.27 | ₩11,750 | ₩11,850 | ₩11,110 | ₩11,200 | -4.68% | 5만 |
|---|
| 2026.05.26 | ₩12,200 | ₩12,350 | ₩11,710 | ₩11,740 | -3.77% | 2.6만 |
|---|
| 2026.05.22 | ₩11,800 | ₩12,980 | ₩11,700 | ₩12,100 | +2.54% | 2.9만 |
|---|
| 2026.05.21 | ₩11,630 | ₩11,920 | ₩11,440 | ₩11,590 | -0.34% | 1만 |
|---|
| 2026.05.20 | ₩12,030 | ₩12,030 | ₩11,350 | ₩11,410 | -5.15% | 2.9만 |
|---|
| 2026.05.19 | ₩12,360 | ₩12,360 | ₩11,800 | ₩11,840 | -4.21% | 3.2만 |
|---|
| 2026.05.18 | ₩12,680 | ₩12,680 | ₩11,900 | ₩12,360 | -2.52% | 4.3만 |
|---|
| 2026.05.15 | ₩13,600 | ₩13,600 | ₩12,590 | ₩12,730 | -6.40% | 5만 |
|---|
| 2026.05.14 | ₩13,610 | ₩13,610 | ₩13,120 | ₩13,370 | -1.76% | 1.5만 |
|---|
| 2026.05.13 | ₩13,250 | ₩13,490 | ₩12,860 | ₩13,470 | +1.66% | 3.2만 |
|---|
| 2026.05.12 | ₩13,740 | ₩13,740 | ₩12,820 | ₩13,150 | -4.29% | 3.3만 |
|---|
| 2026.05.11 | ₩14,110 | ₩14,110 | ₩13,500 | ₩13,500 | -4.32% | 4.2만 |
|---|
| 2026.05.08 | ₩13,850 | ₩14,200 | ₩13,700 | ₩13,950 | +0.72% | 4.8만 |
|---|
| 2026.05.07 | ₩13,600 | ₩13,840 | ₩13,360 | ₩13,840 | +1.76% | 3.6만 |
|---|
| 2026.05.06 | ₩13,780 | ₩13,970 | ₩13,450 | ₩13,580 | -1.45% | 4.2만 |
|---|
| 2026.05.04 | ₩13,950 | ₩13,950 | ₩13,510 | ₩13,710 | -1.72% | 3.6만 |
|---|
| 2026.04.30 | ₩14,050 | ₩14,050 | ₩13,680 | ₩13,790 | -1.85% | 3.2만 |
|---|
| 2026.04.29 | ₩13,640 | ₩13,980 | ₩13,490 | ₩13,980 | +2.49% | 2.6만 |
|---|
| 2026.04.28 | ₩13,670 | ₩13,670 | ₩13,510 | ₩13,640 | -0.22% | 2.1만 |
|---|
| 2026.04.27 | ₩13,680 | ₩13,680 | ₩13,420 | ₩13,580 | -0.73% | 3.2만 |
|---|
| 2026.04.24 | ₩13,570 | ₩13,580 | ₩13,330 | ₩13,570 | 0.00% | 2.7만 |
|---|
| 2026.04.23 | ₩13,640 | ₩13,670 | ₩13,230 | ₩13,580 | -0.44% | 2.1만 |
|---|
| 2026.04.22 | ₩13,440 | ₩13,530 | ₩13,200 | ₩13,510 | +0.52% | 4.8만 |
|---|
| 2026.04.21 | ₩13,190 | ₩13,440 | ₩13,030 | ₩13,440 | +1.90% | 3.5만 |
|---|
| 2026.04.20 | ₩13,140 | ₩13,180 | ₩12,950 | ₩13,130 | -0.08% | 4.4만 |
|---|
| 2026.04.17 | ₩12,910 | ₩13,150 | ₩12,670 | ₩13,140 | +1.78% | 3만 |
|---|
| 2026.04.16 | ₩12,920 | ₩12,950 | ₩12,830 | ₩12,910 | -0.08% | 2.5만 |
|---|
| 2026.04.15 | ₩13,000 | ₩13,030 | ₩12,760 | ₩12,800 | -1.54% | 1.8만 |
|---|
| 2026.04.14 | ₩12,800 | ₩12,800 | ₩12,630 | ₩12,730 | -0.55% | 1.2만 |
|---|
| 2026.04.13 | ₩12,430 | ₩12,590 | ₩12,330 | ₩12,510 | +0.64% | 1.3만 |
|---|
| 2026.04.10 | ₩12,450 | ₩12,520 | ₩12,320 | ₩12,500 | +0.40% | 2.4만 |
|---|
| 2026.04.09 | ₩12,550 | ₩12,550 | ₩12,330 | ₩12,460 | -0.72% | 2.1만 |
|---|
| 2026.04.08 | ₩12,480 | ₩12,590 | ₩12,370 | ₩12,480 | 0.00% | 1.4만 |
|---|
| 2026.04.07 | ₩12,620 | ₩12,620 | ₩12,280 | ₩12,360 | -2.06% | 1.4만 |
|---|
| 2026.04.06 | ₩12,740 | ₩12,740 | ₩12,300 | ₩12,500 | -1.88% | 2.1만 |
|---|
| 2026.04.03 | ₩12,510 | ₩12,670 | ₩12,500 | ₩12,660 | +1.20% | 1.4만 |
|---|
| 2026.04.02 | ₩12,770 | ₩12,880 | ₩12,300 | ₩12,480 | -2.27% | 2.7만 |
|---|
| 2026.04.01 | ₩12,660 | ₩12,830 | ₩12,600 | ₩12,770 | +0.87% | 2만 |
|---|
| 2026.03.31 | ₩12,660 | ₩13,100 | ₩12,110 | ₩12,480 | -1.42% | 2.1만 |
|---|
| 2026.03.30 | ₩12,700 | ₩12,820 | ₩12,340 | ₩12,670 | -0.24% | 3.4만 |
|---|
| 2026.03.27 | ₩12,860 | ₩13,040 | ₩12,590 | ₩13,020 | +1.24% | 2.5만 |
|---|
| 2026.03.26 | ₩13,650 | ₩13,650 | ₩12,940 | ₩13,100 | -4.03% | 3.3만 |
|---|
| 2026.03.25 | ₩13,430 | ₩13,750 | ₩13,380 | ₩13,440 | +0.07% | 3.1만 |
|---|
| 2026.03.24 | ₩13,210 | ₩13,430 | ₩12,890 | ₩13,280 | +0.53% | 3.6만 |
|---|
| 2026.03.23 | ₩12,990 | ₩13,000 | ₩12,400 | ₩12,860 | -1.00% | 11만 |
|---|
| 2026.03.20 | ₩13,100 | ₩13,420 | ₩12,970 | ₩13,170 | +0.53% | 6.1만 |
|---|
| 2026.03.19 | ₩13,100 | ₩13,370 | ₩12,950 | ₩12,990 | -0.84% | 2.4만 |
|---|
| 2026.03.18 | ₩13,580 | ₩13,580 | ₩13,210 | ₩13,220 | -2.65% | 3.6만 |
|---|
| 2026.03.17 | ₩13,250 | ₩13,580 | ₩13,080 | ₩13,340 | +0.68% | 3.9만 |
|---|
| 2026.03.16 | ₩13,840 | ₩13,840 | ₩12,940 | ₩13,080 | -5.49% | 8.1만 |
|---|
| 2026.03.13 | ₩12,560 | ₩14,250 | ₩12,220 | ₩13,820 | +10.03% | 20.4만 |
|---|
| 2026.03.12 | ₩12,610 | ₩12,630 | ₩12,250 | ₩12,590 | -0.16% | 3.1만 |
|---|
| 2026.03.11 | ₩12,890 | ₩13,000 | ₩12,400 | ₩12,610 | -2.17% | 3.5만 |
|---|
| 2026.03.10 | ₩12,610 | ₩12,730 | ₩12,350 | ₩12,450 | -1.27% | 3.4만 |
|---|
| 2026.03.09 | ₩12,400 | ₩12,400 | ₩11,780 | ₩12,240 | -1.29% | 7.8만 |
|---|
| 2026.03.06 | ₩13,110 | ₩13,280 | ₩12,620 | ₩12,750 | -2.75% | 19.5만 |
|---|
| 2026.03.05 | ₩14,010 | ₩14,400 | ₩13,900 | ₩14,160 | +1.07% | 3.9만 |
|---|
| 2026.03.04 | ₩14,830 | ₩14,950 | ₩13,060 | ₩13,300 | -10.32% | 5.9만 |
|---|
| 2026.03.03 | ₩15,950 | ₩16,130 | ₩15,220 | ₩15,220 | -4.58% | 4.4만 |
|---|
| 2026.02.27 | ₩17,230 | ₩17,240 | ₩16,210 | ₩16,530 | -4.06% | 8.1만 |
|---|
| 2026.02.26 | ₩18,530 | ₩18,930 | ₩17,740 | ₩18,130 | -2.16% | 14.7만 |
|---|
| 2026.02.25 | ₩15,860 | ₩17,280 | ₩15,860 | ₩16,950 | +6.87% | 5.1만 |
|---|
| 2026.02.24 | ₩16,800 | ₩16,800 | ₩15,580 | ₩15,780 | -6.07% | 3.4만 |
|---|
| 2026.02.23 | ₩15,830 | ₩16,700 | ₩15,370 | ₩16,360 | +3.35% | 7.1만 |
|---|
| 2026.02.20 | ₩15,260 | ₩15,970 | ₩15,250 | ₩15,370 | +0.72% | 2.7만 |
|---|
| 2026.02.19 | ₩14,390 | ₩15,260 | ₩14,390 | ₩15,260 | +6.05% | 4.3만 |
|---|
| 2026.02.13 | ₩14,040 | ₩14,380 | ₩13,860 | ₩14,250 | +1.50% | 3.1만 |
|---|
| 2026.02.12 | ₩14,130 | ₩14,180 | ₩13,710 | ₩14,040 | -0.64% | 1.8만 |
|---|
| 2026.02.11 | ₩13,620 | ₩14,140 | ₩13,490 | ₩14,130 | +3.74% | 4.4만 |
|---|
| 2026.02.10 | ₩13,490 | ₩13,660 | ₩13,320 | ₩13,510 | +0.15% | 2.1만 |
|---|
| 2026.02.09 | ₩13,270 | ₩14,100 | ₩13,060 | ₩13,320 | +0.38% | 1.2만 |
|---|
| 2026.02.06 | ₩13,500 | ₩13,500 | ₩12,870 | ₩13,050 | -3.33% | 2.9만 |
|---|
| 2026.02.05 | ₩13,720 | ₩13,880 | ₩13,430 | ₩13,550 | -1.24% | 3.2만 |
|---|
| 2026.02.04 | ₩13,150 | ₩13,790 | ₩13,040 | ₩13,720 | +4.33% | 4만 |
|---|
| 2026.02.03 | ₩13,050 | ₩13,050 | ₩12,790 | ₩13,040 | -0.08% | 1.2만 |
|---|
| 2026.02.02 | ₩12,970 | ₩13,130 | ₩12,670 | ₩12,720 | -1.93% | 3.2만 |
|---|
| 2026.01.30 | ₩13,000 | ₩13,080 | ₩12,660 | ₩12,970 | -0.23% | 3.1만 |
|---|
| 2026.01.29 | ₩13,040 | ₩13,040 | ₩12,670 | ₩12,970 | -0.54% | 4만 |
|---|
| 2026.01.28 | ₩13,070 | ₩13,190 | ₩12,920 | ₩12,970 | -0.77% | 2.2만 |
|---|
| 2026.01.27 | ₩13,340 | ₩13,340 | ₩12,840 | ₩12,920 | -3.15% | 4.1만 |
|---|
| 2026.01.26 | ₩12,960 | ₩13,490 | ₩12,880 | ₩13,340 | +2.93% | 6.7만 |
|---|
| 2026.01.23 | ₩13,180 | ₩13,180 | ₩12,200 | ₩12,880 | -2.28% | 4만 |
|---|
| 2026.01.22 | ₩13,200 | ₩13,440 | ₩12,810 | ₩12,870 | -2.50% | 3.7만 |
|---|
| 2026.01.21 | ₩12,950 | ₩13,260 | ₩12,650 | ₩13,110 | +1.24% | 3.4만 |
|---|
| 2026.01.20 | ₩12,990 | ₩13,100 | ₩12,560 | ₩12,950 | -0.31% | 3.2만 |
|---|
| 2026.01.19 | ₩13,090 | ₩13,810 | ₩12,720 | ₩12,990 | -0.76% | 4.8만 |
|---|
| 2026.01.16 | ₩13,290 | ₩13,750 | ₩13,000 | ₩13,010 | -2.11% | 5.2만 |
|---|
| 2026.01.15 | ₩13,120 | ₩13,120 | ₩12,660 | ₩13,000 | -0.91% | 4.5만 |
|---|
| 2026.01.14 | ₩14,430 | ₩14,430 | ₩13,060 | ₩13,120 | -9.08% | 12.5만 |
|---|
| 2026.01.13 | ₩12,650 | ₩12,940 | ₩12,350 | ₩12,590 | -0.47% | 2.4만 |
|---|
| 2026.01.12 | ₩13,180 | ₩13,180 | ₩12,400 | ₩12,400 | -5.92% | 1.7만 |
|---|
| 2026.01.09 | ₩12,730 | ₩12,880 | ₩12,450 | ₩12,850 | +0.94% | 1.4만 |
|---|
| 2026.01.08 | ₩13,300 | ₩13,300 | ₩12,450 | ₩12,520 | -5.86% | 4.4만 |
|---|
| 2026.01.07 | ₩13,470 | ₩13,470 | ₩12,970 | ₩13,060 | -3.04% | 1.8만 |
|---|
| 2026.01.06 | ₩13,480 | ₩13,480 | ₩13,010 | ₩13,280 | -1.48% | 1.7만 |
|---|
| 2026.01.05 | ₩13,470 | ₩13,780 | ₩13,200 | ₩13,270 | -1.48% | 2.2만 |
|---|
| 2026.01.02 | ₩14,380 | ₩14,490 | ₩13,470 | ₩13,470 | -6.33% | 2.8만 |
|---|
| 2025.12.30 | ₩14,280 | ₩14,310 | ₩14,050 | ₩14,160 | -0.84% | 1.6만 |
|---|
| 2025.12.29 | ₩14,480 | ₩14,490 | ₩14,070 | ₩14,270 | -1.45% | 1.8만 |
|---|
| 2025.12.26 | ₩14,570 | ₩14,670 | ₩14,090 | ₩14,480 | -0.62% | 6만 |
|---|
| 2025.12.24 | ₩14,540 | ₩14,770 | ₩14,430 | ₩14,570 | +0.21% | 1.8만 |
|---|
| 2025.12.23 | ₩14,590 | ₩14,590 | ₩14,070 | ₩14,430 | -1.10% | 4.9만 |
|---|
| 2025.12.22 | ₩14,440 | ₩14,650 | ₩14,250 | ₩14,450 | +0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩14,660 | ₩14,660 | ₩14,220 | ₩14,440 | -1.50% | 3.5만 |
|---|
| 2025.12.18 | ₩14,540 | ₩14,700 | ₩14,000 | ₩14,420 | -0.83% | 3.7만 |
|---|
| 2025.12.17 | ₩15,100 | ₩15,100 | ₩14,280 | ₩14,570 | -3.51% | 5.5만 |
|---|
| 2025.12.16 | ₩15,320 | ₩15,890 | ₩14,680 | ₩14,700 | -4.05% | 5.9만 |
|---|
| 2025.12.15 | ₩14,500 | ₩16,100 | ₩14,300 | ₩15,290 | +5.45% | 21.6만 |
|---|
| 2025.12.12 | ₩14,900 | ₩15,050 | ₩14,400 | ₩14,740 | -1.07% | 4.6만 |
|---|
| 2025.12.11 | ₩14,420 | ₩14,690 | ₩14,300 | ₩14,620 | +1.39% | 3.8만 |
|---|
| 2025.12.10 | ₩14,990 | ₩14,990 | ₩14,260 | ₩14,290 | -4.67% | 6.4만 |
|---|
| 2025.12.09 | ₩15,050 | ₩15,050 | ₩14,380 | ₩15,030 | -0.13% | 5.8만 |
|---|
| 2025.12.08 | ₩14,580 | ₩15,050 | ₩14,420 | ₩14,970 | +2.67% | 5.7만 |
|---|
| 2025.12.05 | ₩14,200 | ₩14,690 | ₩14,050 | ₩14,550 | +2.46% | 4.2만 |
|---|
| 2025.12.04 | ₩14,850 | ₩14,850 | ₩13,940 | ₩14,070 | -5.25% | 6만 |
|---|
| 2025.12.03 | ₩14,380 | ₩14,830 | ₩14,300 | ₩14,830 | +3.13% | 4.2만 |
|---|
| 2025.12.02 | ₩14,070 | ₩14,500 | ₩13,530 | ₩14,380 | +2.20% | 5.4만 |
|---|
| 2025.12.01 | ₩13,650 | ₩14,270 | ₩13,630 | ₩14,020 | +2.71% | 6.2만 |
|---|
| 2025.11.28 | ₩13,390 | ₩13,890 | ₩13,380 | ₩13,640 | +1.87% | 5만 |
|---|
| 2025.11.27 | ₩13,720 | ₩13,800 | ₩13,300 | ₩13,360 | -2.62% | 3.5만 |
|---|
| 2025.11.26 | ₩13,830 | ₩13,830 | ₩13,230 | ₩13,720 | -0.80% | 4.3만 |
|---|
| 2025.11.25 | ₩13,630 | ₩14,060 | ₩13,300 | ₩13,640 | +0.07% | 6.9만 |
|---|
| 2025.11.24 | ₩14,020 | ₩14,170 | ₩13,300 | ₩13,630 | -2.78% | 8만 |
|---|
| 2025.11.21 | ₩14,060 | ₩14,680 | ₩13,270 | ₩14,170 | +0.78% | 16.7만 |
|---|
| 2025.11.20 | ₩13,270 | ₩14,950 | ₩13,220 | ₩14,260 | +7.46% | 51.2만 |
|---|
| 2025.11.19 | ₩12,010 | ₩15,000 | ₩12,010 | ₩13,180 | +9.74% | 189.1만 |
|---|
| 2025.11.18 | ₩11,830 | ₩11,880 | ₩11,470 | ₩11,840 | +0.08% | 5.5만 |
|---|
| 2025.11.17 | ₩12,330 | ₩12,350 | ₩11,590 | ₩12,000 | -2.68% | 7.9만 |
|---|
| 2025.11.14 | ₩12,330 | ₩12,370 | ₩11,840 | ₩12,330 | 0.00% | 1.7만 |
|---|
| 2025.11.13 | ₩12,500 | ₩12,530 | ₩11,930 | ₩12,330 | -1.36% | 1.8만 |
|---|
| 2025.11.12 | ₩12,350 | ₩12,650 | ₩11,800 | ₩12,490 | +1.13% | 3.1만 |
|---|
| 2025.11.11 | ₩12,150 | ₩12,850 | ₩12,150 | ₩12,350 | +1.65% | 3.3만 |
|---|
| 2025.11.10 | ₩12,180 | ₩12,300 | ₩11,860 | ₩12,150 | -0.25% | 2.1만 |
|---|
| 2025.11.07 | ₩11,720 | ₩12,100 | ₩11,720 | ₩12,090 | +3.16% | 3만 |
|---|
| 2025.11.06 | ₩11,380 | ₩11,870 | ₩11,300 | ₩11,720 | +2.99% | 3.5만 |
|---|
| 2025.11.05 | ₩11,610 | ₩11,610 | ₩11,120 | ₩11,370 | -2.07% | 5.5만 |
|---|
| 2025.11.04 | ₩11,310 | ₩11,640 | ₩11,260 | ₩11,610 | +2.65% | 1.9만 |
|---|
| 2025.11.03 | ₩11,350 | ₩11,620 | ₩11,240 | ₩11,300 | -0.44% | 3만 |
|---|
| 2025.10.31 | ₩11,840 | ₩11,890 | ₩11,250 | ₩11,320 | -4.39% | 4만 |
|---|
| 2025.10.30 | ₩12,130 | ₩12,560 | ₩11,400 | ₩11,700 | -3.54% | 10.7만 |
|---|
| 2025.10.29 | ₩11,980 | ₩12,060 | ₩11,820 | ₩11,950 | -0.25% | 1.2만 |
|---|
| 2025.10.28 | ₩11,900 | ₩12,040 | ₩11,730 | ₩11,980 | +0.67% | 2.5만 |
|---|
| 2025.10.27 | ₩11,850 | ₩11,970 | ₩11,700 | ₩11,900 | +0.42% | 1.9만 |
|---|
| 2025.10.24 | ₩11,700 | ₩11,830 | ₩11,550 | ₩11,750 | +0.43% | 1.2만 |
|---|
| 2025.10.23 | ₩11,850 | ₩11,900 | ₩11,480 | ₩11,640 | -1.77% | 1.5만 |
|---|
| 2025.10.22 | ₩11,650 | ₩11,880 | ₩11,380 | ₩11,850 | +1.72% | 1.9만 |
|---|
| 2025.10.21 | ₩11,680 | ₩11,850 | ₩11,470 | ₩11,580 | -0.86% | 2.6만 |
|---|
| 2025.10.20 | ₩11,340 | ₩11,640 | ₩11,140 | ₩11,640 | +2.65% | 2.5만 |
|---|
| 2025.10.17 | ₩11,480 | ₩11,480 | ₩11,050 | ₩11,300 | -1.57% | 3.2만 |
|---|
| 2025.10.16 | ₩11,350 | ₩11,600 | ₩11,200 | ₩11,290 | -0.53% | 6.8만 |
|---|
| 2025.10.15 | ₩10,980 | ₩11,140 | ₩10,880 | ₩11,100 | +1.09% | 9.8천 |
|---|
| 2025.10.14 | ₩11,040 | ₩11,040 | ₩10,700 | ₩10,980 | -0.54% | 4.2만 |
|---|
| 2025.10.13 | ₩10,840 | ₩10,990 | ₩10,540 | ₩10,980 | +1.29% | 3.6만 |
|---|