시장 데이터를 불러오는 중
전체 종목
동부건설 과거 주가
005960.KS · KOSPI
주요 제품·사업: 건축공사,토목공사,전기공사,기계설비공사/비금속,철구조물 제조,판매/여객,자동차 운송,항만하역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
005960.KS · KOSPI
주요 제품·사업: 건축공사,토목공사,전기공사,기계설비공사/비금속,철구조물 제조,판매/여객,자동차 운송,항만하역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,260 | ₩8,410 | ₩8,150 | ₩8,270 | +0.12% | 3.6만 |
| 2026.10.07 | ₩8,410 | ₩8,500 | ₩8,260 | ₩8,260 | -1.78% | 1.7만 |
| 2026.10.06 | ₩8,500 | ₩8,520 | ₩8,300 | ₩8,400 | -1.18% | 2.3만 |
| 2026.10.02 | ₩8,230 | ₩8,480 | ₩8,160 | ₩8,480 | +3.04% | 2.6만 |
| 2026.10.01 | ₩8,250 | ₩8,340 | ₩8,130 | ₩8,230 | -0.24% | 2.5만 |
| 2026.09.30 | ₩8,340 | ₩8,360 | ₩8,180 | ₩8,280 | -0.72% | 2.2만 |
| 2026.09.29 | ₩8,440 | ₩8,440 | ₩8,100 | ₩8,180 | -3.08% | 3.4만 |
| 2026.09.28 | ₩8,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,240 |
| ₩8,430 |
| -0.35% |
| 2.5만 |
| 2026.09.23 | ₩8,600 | ₩8,650 | ₩8,280 | ₩8,300 | -3.49% | 5.6만 |
|---|
| 2026.09.22 | ₩8,680 | ₩8,750 | ₩8,560 | ₩8,580 | -1.15% | 3.3만 |
|---|
| 2026.09.21 | ₩8,680 | ₩8,750 | ₩8,410 | ₩8,570 | -1.27% | 6.9만 |
|---|
| 2026.09.18 | ₩8,400 | ₩8,900 | ₩8,240 | ₩8,650 | +2.98% | 11.8만 |
|---|
| 2026.09.17 | ₩8,440 | ₩8,580 | ₩8,240 | ₩8,360 | -0.95% | 6.4만 |
|---|
| 2026.09.16 | ₩8,240 | ₩8,620 | ₩8,030 | ₩8,390 | +1.82% | 17.2만 |
|---|
| 2026.09.15 | ₩8,020 | ₩8,220 | ₩7,940 | ₩8,030 | +0.12% | 3.7만 |
|---|
| 2026.09.14 | ₩8,240 | ₩8,310 | ₩7,980 | ₩7,990 | -3.03% | 2.9만 |
|---|
| 2026.09.11 | ₩8,290 | ₩8,390 | ₩8,160 | ₩8,240 | -0.60% | 5.5만 |
|---|
| 2026.09.10 | ₩8,050 | ₩8,530 | ₩7,740 | ₩8,300 | +3.11% | 12만 |
|---|
| 2026.09.09 | ₩7,890 | ₩8,100 | ₩7,790 | ₩7,830 | -0.76% | 6.2만 |
|---|
| 2026.09.08 | ₩7,740 | ₩7,980 | ₩7,680 | ₩7,790 | +0.65% | 5.8만 |
|---|
| 2026.09.07 | ₩7,520 | ₩7,700 | ₩7,400 | ₩7,680 | +2.13% | 2.9만 |
|---|
| 2026.09.04 | ₩7,500 | ₩7,570 | ₩7,420 | ₩7,520 | +0.27% | 2.1만 |
|---|
| 2026.09.03 | ₩7,570 | ₩7,600 | ₩7,170 | ₩7,500 | -0.92% | 5.4만 |
|---|
| 2026.09.02 | ₩7,660 | ₩7,660 | ₩7,260 | ₩7,300 | -4.70% | 4만 |
|---|
| 2026.09.01 | ₩7,500 | ₩7,590 | ₩7,300 | ₩7,500 | 0.00% | 6.8만 |
|---|
| 2026.08.31 | ₩7,630 | ₩7,650 | ₩7,340 | ₩7,440 | -2.49% | 2.8만 |
|---|
| 2026.08.28 | ₩7,520 | ₩7,630 | ₩7,350 | ₩7,630 | +1.46% | 2.9만 |
|---|
| 2026.08.27 | ₩7,670 | ₩7,800 | ₩7,480 | ₩7,520 | -1.96% | 5만 |
|---|
| 2026.08.26 | ₩7,650 | ₩7,670 | ₩7,340 | ₩7,670 | +0.26% | 4.3만 |
|---|
| 2026.08.25 | ₩7,320 | ₩7,650 | ₩7,140 | ₩7,480 | +2.19% | 3.6만 |
|---|
| 2026.08.24 | ₩7,380 | ₩7,390 | ₩7,220 | ₩7,350 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩7,700 | ₩7,700 | ₩7,160 | ₩7,430 | -3.51% | 7.2만 |
|---|
| 2026.08.20 | ₩7,740 | ₩9,100 | ₩7,550 | ₩7,590 | -1.94% | 11.3만 |
|---|
| 2026.08.19 | ₩8,000 | ₩8,000 | ₩7,600 | ₩7,740 | -3.25% | 4.6만 |
|---|
| 2026.08.18 | ₩8,280 | ₩8,300 | ₩7,880 | ₩8,040 | -2.90% | 7.2만 |
|---|
| 2026.08.14 | ₩7,790 | ₩8,290 | ₩7,710 | ₩8,280 | +6.29% | 15.9만 |
|---|
| 2026.08.13 | ₩7,310 | ₩7,690 | ₩7,310 | ₩7,630 | +4.38% | 8만 |
|---|
| 2026.08.12 | ₩7,220 | ₩7,380 | ₩6,900 | ₩7,350 | +1.80% | 3만 |
|---|
| 2026.08.11 | ₩7,080 | ₩7,290 | ₩7,080 | ₩7,220 | +1.98% | 3.1만 |
|---|
| 2026.08.10 | ₩7,160 | ₩7,170 | ₩6,960 | ₩7,110 | -0.70% | 3.1만 |
|---|
| 2026.08.07 | ₩6,930 | ₩6,980 | ₩6,800 | ₩6,960 | +0.43% | 2.6만 |
|---|
| 2026.08.06 | ₩6,770 | ₩6,960 | ₩6,730 | ₩6,930 | +2.36% | 3.9만 |
|---|
| 2026.08.05 | ₩6,630 | ₩6,800 | ₩6,610 | ₩6,770 | +2.11% | 3.6만 |
|---|
| 2026.08.04 | ₩6,250 | ₩6,590 | ₩6,190 | ₩6,580 | +5.28% | 5만 |
|---|
| 2026.08.03 | ₩6,160 | ₩6,400 | ₩6,100 | ₩6,150 | -0.16% | 4.8만 |
|---|
| 2026.07.31 | ₩6,010 | ₩6,290 | ₩5,990 | ₩6,170 | +2.66% | 2.7만 |
|---|
| 2026.07.30 | ₩6,010 | ₩6,150 | ₩5,780 | ₩5,980 | -0.50% | 7.2만 |
|---|
| 2026.07.29 | ₩6,650 | ₩6,650 | ₩5,710 | ₩5,840 | -12.18% | 12.3만 |
|---|
| 2026.07.28 | ₩6,750 | ₩6,750 | ₩6,270 | ₩6,340 | -6.07% | 4.2만 |
|---|
| 2026.07.27 | ₩6,780 | ₩6,950 | ₩6,650 | ₩6,760 | -0.29% | 3만 |
|---|
| 2026.07.24 | ₩6,730 | ₩6,950 | ₩6,680 | ₩6,780 | +0.74% | 3.7만 |
|---|
| 2026.07.23 | ₩6,780 | ₩6,850 | ₩6,290 | ₩6,730 | -0.74% | 6만 |
|---|
| 2026.07.22 | ₩6,300 | ₩6,600 | ₩6,230 | ₩6,290 | -0.16% | 4.7만 |
|---|
| 2026.07.21 | ₩6,280 | ₩6,450 | ₩6,090 | ₩6,270 | -0.16% | 6.8만 |
|---|
| 2026.07.20 | ₩6,790 | ₩6,790 | ₩6,260 | ₩6,270 | -7.66% | 6만 |
|---|
| 2026.07.16 | ₩6,830 | ₩6,840 | ₩6,490 | ₩6,790 | -0.59% | 4.9만 |
|---|
| 2026.07.15 | ₩6,790 | ₩7,340 | ₩6,760 | ₩6,830 | +0.59% | 8.3만 |
|---|
| 2026.07.14 | ₩7,000 | ₩7,020 | ₩6,690 | ₩6,790 | -3.00% | 5.8만 |
|---|
| 2026.07.13 | ₩7,320 | ₩7,550 | ₩6,980 | ₩7,040 | -3.83% | 6.4만 |
|---|
| 2026.07.10 | ₩7,240 | ₩7,630 | ₩7,090 | ₩7,320 | +1.10% | 13.7만 |
|---|
| 2026.07.09 | ₩7,030 | ₩7,280 | ₩6,960 | ₩7,090 | +0.85% | 8.7만 |
|---|
| 2026.07.08 | ₩7,200 | ₩7,380 | ₩7,070 | ₩7,080 | -1.67% | 15.9만 |
|---|
| 2026.07.07 | ₩7,150 | ₩7,350 | ₩7,050 | ₩7,200 | +0.70% | 12.6만 |
|---|
| 2026.07.06 | ₩7,100 | ₩7,270 | ₩6,900 | ₩7,130 | +0.42% | 13.2만 |
|---|
| 2026.07.03 | ₩7,150 | ₩7,280 | ₩6,730 | ₩7,100 | -0.70% | 9.4만 |
|---|
| 2026.07.02 | ₩7,500 | ₩7,610 | ₩6,850 | ₩7,150 | -4.67% | 21.9만 |
|---|
| 2026.07.01 | ₩6,650 | ₩7,790 | ₩6,550 | ₩7,460 | +12.18% | 47.6만 |
|---|
| 2026.06.30 | ₩6,930 | ₩6,950 | ₩6,350 | ₩6,560 | -5.34% | 11.2만 |
|---|
| 2026.06.29 | ₩6,210 | ₩6,890 | ₩6,210 | ₩6,860 | +10.47% | 16.8만 |
|---|
| 2026.06.26 | ₩6,300 | ₩6,360 | ₩5,960 | ₩6,150 | -2.38% | 10.7만 |
|---|
| 2026.06.25 | ₩5,800 | ₩6,690 | ₩5,800 | ₩6,360 | +9.66% | 21.6만 |
|---|
| 2026.06.24 | ₩5,990 | ₩5,990 | ₩5,720 | ₩5,800 | -3.17% | 5.6만 |
|---|
| 2026.06.23 | ₩6,070 | ₩6,250 | ₩5,800 | ₩5,810 | -4.28% | 6.3만 |
|---|
| 2026.06.22 | ₩6,110 | ₩6,220 | ₩6,030 | ₩6,070 | -0.65% | 2.8만 |
|---|
| 2026.06.19 | ₩6,400 | ₩6,540 | ₩6,060 | ₩6,160 | -3.75% | 7.4만 |
|---|
| 2026.06.18 | ₩6,650 | ₩6,670 | ₩6,410 | ₩6,410 | -3.61% | 6.6만 |
|---|
| 2026.06.17 | ₩6,750 | ₩7,020 | ₩6,440 | ₩6,600 | -2.22% | 8.7만 |
|---|
| 2026.06.16 | ₩6,580 | ₩7,050 | ₩6,470 | ₩6,710 | +1.98% | 9만 |
|---|
| 2026.06.15 | ₩6,400 | ₩6,660 | ₩6,400 | ₩6,540 | +2.19% | 3.9만 |
|---|
| 2026.06.12 | ₩6,410 | ₩6,550 | ₩6,270 | ₩6,350 | -0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩6,070 | ₩6,140 | ₩5,890 | ₩6,040 | -0.49% | 5.5만 |
|---|
| 2026.06.10 | ₩6,000 | ₩6,450 | ₩5,820 | ₩6,110 | +1.83% | 6.8만 |
|---|
| 2026.06.09 | ₩5,830 | ₩6,180 | ₩5,830 | ₩6,020 | +3.26% | 4만 |
|---|
| 2026.06.08 | ₩6,070 | ₩6,090 | ₩5,800 | ₩5,820 | -4.12% | 7만 |
|---|
| 2026.06.05 | ₩6,890 | ₩6,890 | ₩6,210 | ₩6,280 | -8.85% | 6.3만 |
|---|
| 2026.06.04 | ₩6,300 | ₩6,690 | ₩6,300 | ₩6,580 | +4.44% | 7.4만 |
|---|
| 2026.06.02 | ₩6,530 | ₩6,980 | ₩6,310 | ₩6,490 | -0.61% | 9.6만 |
|---|
| 2026.06.01 | ₩6,970 | ₩6,980 | ₩6,540 | ₩6,570 | -5.74% | 11.2만 |
|---|
| 2026.05.29 | ₩7,290 | ₩7,300 | ₩6,800 | ₩6,940 | -4.80% | 10.7만 |
|---|
| 2026.05.28 | ₩7,130 | ₩7,190 | ₩6,810 | ₩7,080 | -0.70% | 12.3만 |
|---|
| 2026.05.27 | ₩7,400 | ₩7,400 | ₩6,770 | ₩7,080 | -4.32% | 12.9만 |
|---|
| 2026.05.26 | ₩7,940 | ₩7,980 | ₩7,380 | ₩7,400 | -6.80% | 14.3만 |
|---|
| 2026.05.22 | ₩7,450 | ₩7,700 | ₩7,150 | ₩7,690 | +3.22% | 9.7만 |
|---|
| 2026.05.21 | ₩7,370 | ₩7,520 | ₩7,300 | ₩7,420 | +0.68% | 10.1만 |
|---|
| 2026.05.20 | ₩7,450 | ₩7,490 | ₩7,050 | ₩7,200 | -3.36% | 10.1만 |
|---|
| 2026.05.19 | ₩7,500 | ₩7,690 | ₩7,200 | ₩7,450 | -0.67% | 8.7만 |
|---|
| 2026.05.18 | ₩7,890 | ₩7,890 | ₩7,300 | ₩7,510 | -4.82% | 15만 |
|---|
| 2026.05.15 | ₩8,350 | ₩8,370 | ₩7,870 | ₩7,960 | -4.67% | 9만 |
|---|
| 2026.05.14 | ₩8,200 | ₩8,390 | ₩8,110 | ₩8,310 | +1.34% | 6.5만 |
|---|
| 2026.05.13 | ₩8,410 | ₩8,410 | ₩8,040 | ₩8,070 | -4.04% | 7.9만 |
|---|
| 2026.05.12 | ₩8,760 | ₩8,910 | ₩8,210 | ₩8,410 | -4.00% | 16만 |
|---|
| 2026.05.11 | ₩9,120 | ₩9,120 | ₩8,710 | ₩8,760 | -3.95% | 20.4만 |
|---|
| 2026.05.08 | ₩9,350 | ₩9,360 | ₩8,590 | ₩9,120 | -2.46% | 14.3만 |
|---|
| 2026.05.07 | ₩9,890 | ₩10,150 | ₩9,300 | ₩9,390 | -5.06% | 23.3만 |
|---|
| 2026.05.06 | ₩9,660 | ₩9,800 | ₩9,420 | ₩9,730 | +0.72% | 17.5만 |
|---|
| 2026.05.04 | ₩9,630 | ₩9,830 | ₩9,470 | ₩9,540 | -0.93% | 15.1만 |
|---|
| 2026.04.30 | ₩9,650 | ₩9,710 | ₩9,440 | ₩9,630 | -0.21% | 11.6만 |
|---|
| 2026.04.29 | ₩9,820 | ₩9,830 | ₩9,480 | ₩9,650 | -1.73% | 19.8만 |
|---|
| 2026.04.28 | ₩9,430 | ₩10,060 | ₩9,360 | ₩9,790 | +3.82% | 38.6만 |
|---|
| 2026.04.27 | ₩9,350 | ₩9,620 | ₩9,320 | ₩9,430 | +0.86% | 14.3만 |
|---|
| 2026.04.24 | ₩9,000 | ₩9,570 | ₩8,960 | ₩9,310 | +3.44% | 21.4만 |
|---|
| 2026.04.23 | ₩9,200 | ₩9,280 | ₩9,060 | ₩9,140 | -0.65% | 11.7만 |
|---|
| 2026.04.22 | ₩9,080 | ₩9,150 | ₩8,810 | ₩9,130 | +0.55% | 11만 |
|---|
| 2026.04.21 | ₩9,150 | ₩9,490 | ₩9,000 | ₩9,080 | -0.77% | 21.5만 |
|---|
| 2026.04.20 | ₩9,480 | ₩9,560 | ₩8,960 | ₩9,100 | -4.01% | 19.7만 |
|---|
| 2026.04.17 | ₩9,350 | ₩9,650 | ₩9,010 | ₩9,450 | +1.07% | 20.7만 |
|---|
| 2026.04.16 | ₩9,610 | ₩9,800 | ₩8,900 | ₩9,350 | -2.71% | 22.2만 |
|---|
| 2026.04.15 | ₩9,420 | ₩9,820 | ₩9,320 | ₩9,540 | +1.27% | 28.4만 |
|---|
| 2026.04.14 | ₩9,390 | ₩9,420 | ₩9,070 | ₩9,240 | -1.60% | 13.6만 |
|---|
| 2026.04.13 | ₩9,200 | ₩9,450 | ₩8,980 | ₩9,160 | -0.43% | 16.3만 |
|---|
| 2026.04.10 | ₩9,640 | ₩9,690 | ₩8,980 | ₩9,290 | -3.63% | 34만 |
|---|
| 2026.04.09 | ₩8,980 | ₩9,570 | ₩8,700 | ₩9,250 | +3.01% | 54.9만 |
|---|
| 2026.04.08 | ₩8,390 | ₩9,450 | ₩8,310 | ₩9,050 | +7.87% | 77.5만 |
|---|
| 2026.04.07 | ₩8,200 | ₩8,560 | ₩7,850 | ₩7,990 | -2.56% | 20.1만 |
|---|
| 2026.04.06 | ₩8,200 | ₩8,230 | ₩7,950 | ₩8,150 | -0.61% | 8.2만 |
|---|
| 2026.04.03 | ₩8,400 | ₩8,510 | ₩8,090 | ₩8,190 | -2.50% | 13.5만 |
|---|
| 2026.04.02 | ₩8,600 | ₩8,880 | ₩8,000 | ₩8,210 | -4.53% | 27.9만 |
|---|
| 2026.04.01 | ₩8,140 | ₩8,480 | ₩8,090 | ₩8,430 | +3.56% | 24.6만 |
|---|
| 2026.03.31 | ₩8,180 | ₩8,180 | ₩7,750 | ₩7,800 | -4.65% | 18.7만 |
|---|
| 2026.03.30 | ₩8,400 | ₩8,400 | ₩8,000 | ₩8,180 | -2.62% | 20.9만 |
|---|
| 2026.03.27 | ₩8,700 | ₩8,710 | ₩8,330 | ₩8,670 | -0.34% | 19.4만 |
|---|
| 2026.03.26 | ₩9,020 | ₩9,040 | ₩8,670 | ₩8,670 | -3.88% | 16만 |
|---|
| 2026.03.25 | ₩8,990 | ₩9,190 | ₩8,830 | ₩9,020 | +0.33% | 18.1만 |
|---|
| 2026.03.24 | ₩9,500 | ₩9,730 | ₩8,500 | ₩8,810 | -7.26% | 38만 |
|---|
| 2026.03.23 | ₩10,400 | ₩10,530 | ₩9,000 | ₩9,100 | -12.50% | 64.1만 |
|---|
| 2026.03.20 | ₩9,500 | ₩10,610 | ₩9,230 | ₩10,270 | +8.11% | 136.7만 |
|---|
| 2026.03.19 | ₩7,930 | ₩9,840 | ₩7,790 | ₩9,170 | +15.64% | 154.2만 |
|---|
| 2026.03.18 | ₩7,850 | ₩8,170 | ₩7,700 | ₩8,000 | +1.91% | 26.8만 |
|---|
| 2026.03.17 | ₩7,680 | ₩7,860 | ₩7,640 | ₩7,750 | +0.91% | 13.2만 |
|---|
| 2026.03.16 | ₩7,690 | ₩7,820 | ₩7,530 | ₩7,670 | -0.26% | 15.3만 |
|---|
| 2026.03.13 | ₩7,550 | ₩8,080 | ₩7,450 | ₩7,680 | +1.72% | 24.6만 |
|---|
| 2026.03.12 | ₩7,690 | ₩7,810 | ₩7,500 | ₩7,620 | -0.91% | 13.1만 |
|---|
| 2026.03.11 | ₩7,490 | ₩7,930 | ₩7,450 | ₩7,690 | +2.67% | 22.9만 |
|---|
| 2026.03.10 | ₩8,100 | ₩8,100 | ₩7,300 | ₩7,380 | -8.89% | 28만 |
|---|
| 2026.03.09 | ₩7,820 | ₩7,820 | ₩7,200 | ₩7,490 | -4.22% | 18.3만 |
|---|
| 2026.03.06 | ₩8,300 | ₩8,380 | ₩7,750 | ₩7,950 | -4.22% | 31.1만 |
|---|
| 2026.03.05 | ₩8,310 | ₩8,780 | ₩8,220 | ₩8,500 | +2.29% | 26.7만 |
|---|
| 2026.03.04 | ₩8,710 | ₩8,710 | ₩7,750 | ₩7,900 | -9.30% | 57.1만 |
|---|
| 2026.03.03 | ₩8,970 | ₩9,500 | ₩8,880 | ₩8,880 | -1.00% | 36.1만 |
|---|
| 2026.02.27 | ₩9,290 | ₩9,790 | ₩9,090 | ₩9,120 | -1.83% | 28.3만 |
|---|
| 2026.02.26 | ₩9,420 | ₩9,550 | ₩8,900 | ₩9,290 | -1.38% | 46.9만 |
|---|
| 2026.02.25 | ₩9,980 | ₩10,160 | ₩9,420 | ₩9,420 | -5.61% | 46.3만 |
|---|
| 2026.02.24 | ₩9,410 | ₩10,050 | ₩9,280 | ₩9,960 | +5.84% | 50만 |
|---|
| 2026.02.23 | ₩8,840 | ₩10,250 | ₩8,830 | ₩9,410 | +6.45% | 99.1만 |
|---|
| 2026.02.20 | ₩8,730 | ₩8,850 | ₩8,460 | ₩8,730 | 0.00% | 21만 |
|---|
| 2026.02.19 | ₩8,020 | ₩8,800 | ₩8,010 | ₩8,660 | +7.98% | 47.8만 |
|---|
| 2026.02.13 | ₩7,550 | ₩8,050 | ₩7,550 | ₩8,000 | +5.96% | 49.9만 |
|---|
| 2026.02.12 | ₩7,440 | ₩7,600 | ₩7,190 | ₩7,550 | +1.48% | 36만 |
|---|
| 2026.02.11 | ₩6,760 | ₩7,300 | ₩6,700 | ₩7,300 | +7.99% | 35.7만 |
|---|
| 2026.02.10 | ₩6,530 | ₩6,840 | ₩6,530 | ₩6,710 | +2.76% | 20.7만 |
|---|
| 2026.02.09 | ₩6,380 | ₩6,720 | ₩6,365 | ₩6,520 | +2.19% | 16.5만 |
|---|
| 2026.02.06 | ₩6,620 | ₩6,650 | ₩6,200 | ₩6,380 | -3.63% | 17만 |
|---|
| 2026.02.05 | ₩6,370 | ₩6,850 | ₩6,250 | ₩6,680 | +4.87% | 45.5만 |
|---|
| 2026.02.04 | ₩5,950 | ₩6,390 | ₩5,800 | ₩6,380 | +7.23% | 35만 |
|---|
| 2026.02.03 | ₩5,580 | ₩5,990 | ₩5,560 | ₩5,940 | +6.45% | 59.9만 |
|---|
| 2026.02.02 | ₩5,390 | ₩5,400 | ₩5,230 | ₩5,250 | -2.60% | 9.1만 |
|---|
| 2026.01.30 | ₩5,440 | ₩5,460 | ₩5,260 | ₩5,420 | -0.37% | 11.8만 |
|---|
| 2026.01.29 | ₩5,460 | ₩5,460 | ₩5,320 | ₩5,430 | -0.55% | 11.8만 |
|---|
| 2026.01.28 | ₩5,480 | ₩5,480 | ₩5,400 | ₩5,460 | -0.36% | 3.9만 |
|---|
| 2026.01.27 | ₩5,430 | ₩5,480 | ₩5,350 | ₩5,450 | +0.37% | 4.6만 |
|---|
| 2026.01.26 | ₩5,450 | ₩5,540 | ₩5,350 | ₩5,390 | -1.10% | 6.3만 |
|---|
| 2026.01.23 | ₩5,380 | ₩5,500 | ₩5,340 | ₩5,450 | +1.30% | 5.9만 |
|---|
| 2026.01.22 | ₩5,440 | ₩5,460 | ₩5,300 | ₩5,380 | -1.10% | 4.4만 |
|---|
| 2026.01.21 | ₩5,480 | ₩5,510 | ₩5,300 | ₩5,390 | -1.64% | 6.7만 |
|---|
| 2026.01.20 | ₩5,380 | ₩5,560 | ₩5,330 | ₩5,520 | +2.60% | 5.9만 |
|---|
| 2026.01.19 | ₩5,410 | ₩5,460 | ₩5,310 | ₩5,370 | -0.74% | 5.8만 |
|---|
| 2026.01.16 | ₩5,780 | ₩5,780 | ₩5,400 | ₩5,410 | -6.40% | 13.1만 |
|---|
| 2026.01.15 | ₩5,450 | ₩5,460 | ₩5,370 | ₩5,400 | -0.92% | 3.4만 |
|---|
| 2026.01.14 | ₩5,430 | ₩5,520 | ₩5,350 | ₩5,450 | +0.37% | 5.4만 |
|---|
| 2026.01.13 | ₩5,460 | ₩5,460 | ₩5,350 | ₩5,430 | -0.55% | 1.7만 |
|---|
| 2026.01.12 | ₩5,350 | ₩5,490 | ₩5,330 | ₩5,460 | +2.06% | 3.5만 |
|---|
| 2026.01.09 | ₩5,330 | ₩5,400 | ₩5,250 | ₩5,350 | +0.38% | 4.3만 |
|---|
| 2026.01.08 | ₩5,400 | ₩5,410 | ₩5,240 | ₩5,310 | -1.67% | 8.1만 |
|---|
| 2026.01.07 | ₩5,590 | ₩5,600 | ₩5,360 | ₩5,400 | -3.40% | 7.5만 |
|---|
| 2026.01.06 | ₩5,600 | ₩5,620 | ₩5,430 | ₩5,520 | -1.43% | 5.3만 |
|---|
| 2026.01.05 | ₩5,580 | ₩5,670 | ₩5,500 | ₩5,520 | -1.08% | 4.8만 |
|---|
| 2026.01.02 | ₩5,700 | ₩5,700 | ₩5,510 | ₩5,600 | -1.75% | 4.1만 |
|---|
| 2025.12.30 | ₩5,560 | ₩5,860 | ₩5,500 | ₩5,630 | +1.26% | 10.7만 |
|---|
| 2025.12.29 | ₩5,740 | ₩5,740 | ₩5,530 | ₩5,550 | -3.31% | 5.5만 |
|---|
| 2025.12.26 | ₩5,820 | ₩5,820 | ₩5,730 | ₩5,750 | -1.20% | 3.2만 |
|---|
| 2025.12.24 | ₩5,870 | ₩5,870 | ₩5,750 | ₩5,800 | -1.19% | 2.3만 |
|---|
| 2025.12.23 | ₩5,880 | ₩5,880 | ₩5,750 | ₩5,780 | -1.70% | 6만 |
|---|
| 2025.12.22 | ₩5,790 | ₩5,820 | ₩5,720 | ₩5,800 | +0.17% | 3.9만 |
|---|
| 2025.12.19 | ₩5,840 | ₩5,840 | ₩5,650 | ₩5,820 | -0.34% | 5.3만 |
|---|
| 2025.12.18 | ₩5,840 | ₩5,970 | ₩5,700 | ₩5,800 | -0.68% | 8.2만 |
|---|
| 2025.12.17 | ₩5,740 | ₩5,930 | ₩5,710 | ₩5,880 | +2.44% | 14.4만 |
|---|
| 2025.12.16 | ₩5,860 | ₩5,930 | ₩5,720 | ₩5,740 | -2.05% | 8.2만 |
|---|
| 2025.12.15 | ₩6,080 | ₩6,080 | ₩5,780 | ₩5,860 | -3.62% | 7만 |
|---|
| 2025.12.12 | ₩6,130 | ₩6,150 | ₩5,870 | ₩5,940 | -3.10% | 20.6만 |
|---|
| 2025.12.11 | ₩5,700 | ₩5,890 | ₩5,650 | ₩5,800 | +1.75% | 5.7만 |
|---|
| 2025.12.10 | ₩5,650 | ₩5,700 | ₩5,600 | ₩5,670 | +0.35% | 3.5만 |
|---|
| 2025.12.09 | ₩5,700 | ₩5,750 | ₩5,600 | ₩5,640 | -1.05% | 6.3만 |
|---|
| 2025.12.08 | ₩6,050 | ₩6,160 | ₩5,700 | ₩5,740 | -5.12% | 14.5만 |
|---|
| 2025.12.05 | ₩6,050 | ₩6,140 | ₩5,850 | ₩5,960 | -1.49% | 40.6만 |
|---|
| 2025.12.04 | ₩5,790 | ₩6,040 | ₩5,770 | ₩5,940 | +2.59% | 26.8만 |
|---|
| 2025.12.03 | ₩5,500 | ₩6,040 | ₩5,470 | ₩5,730 | +4.18% | 13.7만 |
|---|
| 2025.12.02 | ₩5,400 | ₩5,500 | ₩5,370 | ₩5,470 | +1.30% | 1.7만 |
|---|
| 2025.12.01 | ₩5,500 | ₩5,500 | ₩5,350 | ₩5,380 | -2.18% | 7만 |
|---|
| 2025.11.28 | ₩5,500 | ₩5,530 | ₩5,400 | ₩5,500 | 0.00% | 6만 |
|---|
| 2025.11.27 | ₩5,610 | ₩5,640 | ₩5,450 | ₩5,480 | -2.32% | 3.8만 |
|---|
| 2025.11.26 | ₩5,520 | ₩5,630 | ₩5,510 | ₩5,610 | +1.63% | 2.5만 |
|---|
| 2025.11.25 | ₩5,670 | ₩5,670 | ₩5,500 | ₩5,520 | -2.65% | 3.8만 |
|---|
| 2025.11.24 | ₩5,590 | ₩5,670 | ₩5,540 | ₩5,570 | -0.36% | 1.9만 |
|---|
| 2025.11.21 | ₩5,670 | ₩5,680 | ₩5,560 | ₩5,590 | -1.41% | 3만 |
|---|
| 2025.11.20 | ₩5,640 | ₩5,710 | ₩5,520 | ₩5,690 | +0.89% | 3.3만 |
|---|
| 2025.11.19 | ₩5,620 | ₩5,650 | ₩5,480 | ₩5,580 | -0.71% | 6.6만 |
|---|
| 2025.11.18 | ₩5,800 | ₩5,990 | ₩5,560 | ₩5,620 | -3.10% | 12.1만 |
|---|
| 2025.11.17 | ₩5,980 | ₩6,400 | ₩5,740 | ₩5,800 | -3.01% | 19.9만 |
|---|
| 2025.11.14 | ₩5,890 | ₩5,920 | ₩5,750 | ₩5,770 | -2.04% | 4.5만 |
|---|
| 2025.11.13 | ₩5,750 | ₩5,930 | ₩5,740 | ₩5,900 | +2.61% | 2.8만 |
|---|
| 2025.11.12 | ₩5,580 | ₩5,810 | ₩5,580 | ₩5,800 | +3.94% | 2.5만 |
|---|
| 2025.11.11 | ₩5,610 | ₩5,700 | ₩5,520 | ₩5,580 | -0.53% | 3.1만 |
|---|
| 2025.11.10 | ₩5,470 | ₩5,630 | ₩5,470 | ₩5,610 | +2.56% | 3.9만 |
|---|
| 2025.11.07 | ₩5,640 | ₩5,640 | ₩5,450 | ₩5,470 | -3.01% | 2.2만 |
|---|
| 2025.11.06 | ₩5,520 | ₩5,650 | ₩5,440 | ₩5,620 | +1.81% | 2.4만 |
|---|
| 2025.11.05 | ₩5,580 | ₩5,590 | ₩5,360 | ₩5,520 | -1.08% | 6.7만 |
|---|
| 2025.11.04 | ₩5,710 | ₩5,710 | ₩5,580 | ₩5,580 | -2.28% | 5.1만 |
|---|
| 2025.11.03 | ₩5,770 | ₩5,800 | ₩5,650 | ₩5,710 | -1.04% | 7.1만 |
|---|
| 2025.10.31 | ₩5,920 | ₩5,920 | ₩5,740 | ₩5,770 | -2.53% | 4.5만 |
|---|
| 2025.10.30 | ₩5,940 | ₩5,990 | ₩5,820 | ₩5,900 | -0.67% | 4.2만 |
|---|
| 2025.10.29 | ₩6,080 | ₩6,100 | ₩5,900 | ₩5,920 | -2.63% | 7.8만 |
|---|
| 2025.10.28 | ₩5,890 | ₩6,040 | ₩5,840 | ₩6,040 | +2.55% | 7.2만 |
|---|
| 2025.10.27 | ₩5,680 | ₩5,950 | ₩5,680 | ₩5,900 | +3.87% | 8.7만 |
|---|
| 2025.10.24 | ₩5,560 | ₩5,670 | ₩5,530 | ₩5,670 | +1.98% | 4.2만 |
|---|
| 2025.10.23 | ₩5,630 | ₩5,660 | ₩5,530 | ₩5,580 | -0.89% | 2.3만 |
|---|
| 2025.10.22 | ₩5,640 | ₩5,640 | ₩5,490 | ₩5,630 | -0.18% | 2만 |
|---|
| 2025.10.21 | ₩5,550 | ₩5,690 | ₩5,530 | ₩5,610 | +1.08% | 5만 |
|---|
| 2025.10.20 | ₩5,670 | ₩5,670 | ₩5,500 | ₩5,550 | -2.12% | 2.9만 |
|---|
| 2025.10.17 | ₩5,680 | ₩5,740 | ₩5,570 | ₩5,620 | -1.06% | 4.1만 |
|---|
| 2025.10.16 | ₩5,700 | ₩5,730 | ₩5,570 | ₩5,640 | -1.05% | 3.2만 |
|---|
| 2025.10.15 | ₩5,590 | ₩5,710 | ₩5,590 | ₩5,630 | +0.72% | 3.3만 |
|---|
| 2025.10.14 | ₩5,570 | ₩5,640 | ₩5,510 | ₩5,590 | +0.36% | 2.6만 |
|---|
| 2025.10.13 | ₩5,600 | ₩5,600 | ₩5,490 | ₩5,570 | -0.54% | 6만 |
|---|
| 2025.10.10 | ₩5,780 | ₩5,780 | ₩5,540 | ₩5,600 | -3.11% | 6.3만 |
|---|