시장 데이터를 불러오는 중
전체 종목
동원산업 과거 주가
Dongwon Industries · 006040.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dongwon Industries · 006040.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩35,000 | ₩35,200 | ₩34,700 | ₩34,850 | -0.43% | 3.3만 |
| 2026.10.07 | ₩35,000 | ₩35,300 | ₩34,750 | ₩35,150 | +0.43% | 1.8만 |
| 2026.10.06 | ₩35,500 | ₩35,600 | ₩34,800 | ₩35,300 | -0.56% | 2.8만 |
| 2026.10.02 | ₩35,400 | ₩35,450 | ₩34,900 | ₩35,350 | -0.14% | 1.6만 |
| 2026.10.01 | ₩35,650 | ₩35,650 | ₩35,100 | ₩35,400 | -0.70% | 1.9만 |
| 2026.09.30 | ₩35,650 | ₩35,700 | ₩35,250 | ₩35,300 | -0.98% | 1.7만 |
| 2026.09.29 | ₩36,050 | ₩36,050 | ₩35,300 | ₩35,600 | -1.25% | 2.3만 |
| 2026.09.28 | ₩35,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,050 |
| ₩36,250 |
| +2.84% |
| 2.8만 |
| 2026.09.23 | ₩35,200 | ₩35,300 | ₩34,800 | ₩35,200 | 0.00% | 3.2만 |
|---|
| 2026.09.22 | ₩35,200 | ₩35,600 | ₩34,850 | ₩35,200 | 0.00% | 2.7만 |
|---|
| 2026.09.21 | ₩35,700 | ₩35,900 | ₩35,100 | ₩35,500 | -0.56% | 2만 |
|---|
| 2026.09.18 | ₩36,250 | ₩36,550 | ₩35,550 | ₩35,550 | -1.93% | 3.2만 |
|---|
| 2026.09.17 | ₩36,500 | ₩36,500 | ₩35,900 | ₩36,200 | -0.82% | 2.3만 |
|---|
| 2026.09.16 | ₩37,250 | ₩37,300 | ₩36,050 | ₩36,200 | -2.82% | 2만 |
|---|
| 2026.09.15 | ₩37,450 | ₩37,650 | ₩36,450 | ₩36,650 | -2.14% | 3.8만 |
|---|
| 2026.09.14 | ₩37,600 | ₩38,300 | ₩37,500 | ₩37,850 | +0.66% | 2.7만 |
|---|
| 2026.09.11 | ₩37,150 | ₩38,350 | ₩37,150 | ₩38,200 | +2.83% | 2.8만 |
|---|
| 2026.09.10 | ₩37,300 | ₩37,850 | ₩37,150 | ₩37,500 | +0.54% | 5.4만 |
|---|
| 2026.09.09 | ₩37,650 | ₩37,700 | ₩37,200 | ₩37,450 | -0.53% | 4.5만 |
|---|
| 2026.09.08 | ₩38,250 | ₩38,250 | ₩37,350 | ₩37,650 | -1.57% | 4.1만 |
|---|
| 2026.09.07 | ₩38,100 | ₩38,450 | ₩37,500 | ₩37,800 | -0.79% | 4.6만 |
|---|
| 2026.09.04 | ₩38,050 | ₩38,350 | ₩37,700 | ₩38,100 | +0.13% | 2.9만 |
|---|
| 2026.09.03 | ₩37,800 | ₩38,600 | ₩37,350 | ₩37,850 | +0.13% | 3.4만 |
|---|
| 2026.09.02 | ₩37,850 | ₩37,950 | ₩37,250 | ₩37,800 | -0.13% | 4.5만 |
|---|
| 2026.09.01 | ₩38,050 | ₩38,650 | ₩37,800 | ₩37,950 | -0.26% | 3.6만 |
|---|
| 2026.08.31 | ₩38,200 | ₩38,750 | ₩37,750 | ₩38,450 | +0.65% | 3.9만 |
|---|
| 2026.08.28 | ₩37,050 | ₩38,650 | ₩36,750 | ₩38,650 | +4.32% | 4.1만 |
|---|
| 2026.08.27 | ₩38,950 | ₩39,150 | ₩37,500 | ₩37,750 | -3.08% | 4.8만 |
|---|
| 2026.08.26 | ₩38,850 | ₩39,150 | ₩38,050 | ₩38,600 | -0.64% | 4.3만 |
|---|
| 2026.08.25 | ₩38,200 | ₩38,850 | ₩37,900 | ₩38,800 | +1.57% | 4.4만 |
|---|
| 2026.08.24 | ₩37,800 | ₩38,400 | ₩37,400 | ₩38,300 | +1.32% | 2.5만 |
|---|
| 2026.08.21 | ₩37,550 | ₩37,900 | ₩37,100 | ₩37,750 | +0.53% | 4.8만 |
|---|
| 2026.08.20 | ₩36,900 | ₩38,450 | ₩36,700 | ₩37,950 | +2.85% | 6.8만 |
|---|
| 2026.08.19 | ₩37,350 | ₩37,350 | ₩36,450 | ₩36,800 | -1.47% | 5.7만 |
|---|
| 2026.08.18 | ₩37,700 | ₩38,400 | ₩37,050 | ₩38,000 | +0.80% | 3.4만 |
|---|
| 2026.08.14 | ₩37,200 | ₩38,150 | ₩36,950 | ₩37,550 | +0.94% | 4.4만 |
|---|
| 2026.08.13 | ₩37,000 | ₩38,700 | ₩36,900 | ₩36,900 | -0.27% | 10.8만 |
|---|
| 2026.08.12 | ₩37,150 | ₩37,450 | ₩36,200 | ₩36,300 | -2.29% | 5.8만 |
|---|
| 2026.08.11 | ₩37,800 | ₩37,950 | ₩36,600 | ₩37,100 | -1.85% | 6.4만 |
|---|
| 2026.08.10 | ₩37,750 | ₩38,050 | ₩37,200 | ₩37,750 | 0.00% | 2.5만 |
|---|
| 2026.08.07 | ₩36,950 | ₩37,750 | ₩36,800 | ₩37,750 | +2.17% | 3.9만 |
|---|
| 2026.08.06 | ₩36,350 | ₩37,250 | ₩36,250 | ₩37,000 | +1.79% | 5만 |
|---|
| 2026.08.05 | ₩36,750 | ₩37,650 | ₩36,000 | ₩36,200 | -1.50% | 4.4만 |
|---|
| 2026.08.04 | ₩34,850 | ₩37,100 | ₩34,800 | ₩36,950 | +6.03% | 7.6만 |
|---|
| 2026.08.03 | ₩35,150 | ₩36,050 | ₩34,650 | ₩35,150 | 0.00% | 4.1만 |
|---|
| 2026.07.31 | ₩35,050 | ₩35,550 | ₩34,350 | ₩35,400 | +1.00% | 6.9만 |
|---|
| 2026.07.30 | ₩34,150 | ₩35,600 | ₩34,100 | ₩35,150 | +2.93% | 5.2만 |
|---|
| 2026.07.29 | ₩34,950 | ₩35,950 | ₩33,350 | ₩34,450 | -1.43% | 7.5만 |
|---|
| 2026.07.28 | ₩35,000 | ₩35,400 | ₩34,200 | ₩34,950 | -0.14% | 4만 |
|---|
| 2026.07.27 | ₩35,200 | ₩35,600 | ₩34,650 | ₩35,150 | -0.14% | 1.8만 |
|---|
| 2026.07.24 | ₩33,700 | ₩35,800 | ₩33,700 | ₩35,150 | +4.30% | 5.9만 |
|---|
| 2026.07.23 | ₩33,300 | ₩34,650 | ₩33,300 | ₩34,350 | +3.15% | 3.7만 |
|---|
| 2026.07.22 | ₩33,250 | ₩34,150 | ₩33,200 | ₩33,450 | +0.60% | 3.8만 |
|---|
| 2026.07.21 | ₩32,600 | ₩33,850 | ₩32,600 | ₩33,200 | +1.84% | 3.5만 |
|---|
| 2026.07.20 | ₩33,650 | ₩33,650 | ₩32,050 | ₩32,900 | -2.23% | 5만 |
|---|
| 2026.07.16 | ₩33,500 | ₩34,000 | ₩32,950 | ₩33,350 | -0.45% | 3.2만 |
|---|
| 2026.07.15 | ₩33,500 | ₩34,000 | ₩32,900 | ₩33,150 | -1.04% | 4.2만 |
|---|
| 2026.07.14 | ₩35,150 | ₩35,250 | ₩33,150 | ₩33,150 | -5.69% | 5.3만 |
|---|
| 2026.07.13 | ₩34,700 | ₩35,250 | ₩34,150 | ₩34,500 | -0.58% | 4.8만 |
|---|
| 2026.07.10 | ₩34,250 | ₩35,950 | ₩34,100 | ₩34,550 | +0.88% | 5.9만 |
|---|
| 2026.07.09 | ₩35,500 | ₩35,500 | ₩33,700 | ₩33,700 | -5.07% | 7.7만 |
|---|
| 2026.07.08 | ₩35,400 | ₩35,450 | ₩34,300 | ₩35,100 | -0.85% | 5.7만 |
|---|
| 2026.07.07 | ₩34,100 | ₩35,500 | ₩33,700 | ₩35,400 | +3.81% | 8.7만 |
|---|
| 2026.07.06 | ₩33,950 | ₩34,450 | ₩33,200 | ₩34,050 | +0.29% | 3.5만 |
|---|
| 2026.07.03 | ₩33,400 | ₩34,200 | ₩33,050 | ₩33,650 | +0.75% | 3.2만 |
|---|
| 2026.07.02 | ₩33,100 | ₩34,200 | ₩31,550 | ₩33,450 | +1.06% | 15.3만 |
|---|
| 2026.07.01 | ₩32,300 | ₩33,400 | ₩32,150 | ₩33,050 | +2.32% | 3.7만 |
|---|
| 2026.06.30 | ₩33,650 | ₩33,650 | ₩32,050 | ₩32,150 | -4.46% | 3.9만 |
|---|
| 2026.06.29 | ₩30,550 | ₩33,700 | ₩30,550 | ₩33,350 | +9.17% | 7.8만 |
|---|
| 2026.06.26 | ₩30,750 | ₩31,100 | ₩30,100 | ₩30,950 | +0.65% | 7.3만 |
|---|
| 2026.06.25 | ₩30,500 | ₩31,900 | ₩30,450 | ₩31,000 | +1.64% | 8.2만 |
|---|
| 2026.06.24 | ₩30,050 | ₩30,950 | ₩29,850 | ₩30,500 | +1.50% | 10만 |
|---|
| 2026.06.23 | ₩31,350 | ₩31,850 | ₩30,050 | ₩30,050 | -4.15% | 9.5만 |
|---|
| 2026.06.22 | ₩31,800 | ₩32,650 | ₩31,350 | ₩31,350 | -1.42% | 7.3만 |
|---|
| 2026.06.19 | ₩32,400 | ₩33,250 | ₩31,550 | ₩32,700 | +0.93% | 9.9만 |
|---|
| 2026.06.18 | ₩33,700 | ₩33,950 | ₩32,350 | ₩32,500 | -3.56% | 7.1만 |
|---|
| 2026.06.17 | ₩34,800 | ₩34,800 | ₩33,700 | ₩33,950 | -2.44% | 7.6만 |
|---|
| 2026.06.16 | ₩34,900 | ₩34,900 | ₩34,100 | ₩34,350 | -1.58% | 5.8만 |
|---|
| 2026.06.15 | ₩34,400 | ₩35,300 | ₩33,950 | ₩34,400 | 0.00% | 6.4만 |
|---|
| 2026.06.12 | ₩33,000 | ₩34,300 | ₩32,800 | ₩33,750 | +2.27% | 8.3만 |
|---|
| 2026.06.11 | ₩31,750 | ₩32,750 | ₩31,650 | ₩32,300 | +1.73% | 8.3만 |
|---|
| 2026.06.10 | ₩32,000 | ₩32,950 | ₩31,550 | ₩32,400 | +1.25% | 5.9만 |
|---|
| 2026.06.09 | ₩32,300 | ₩33,100 | ₩31,900 | ₩32,550 | +0.77% | 12.8만 |
|---|
| 2026.06.08 | ₩33,500 | ₩33,600 | ₩31,900 | ₩32,300 | -3.58% | 7.3만 |
|---|
| 2026.06.05 | ₩33,650 | ₩34,500 | ₩33,600 | ₩34,250 | +1.78% | 8.7만 |
|---|
| 2026.06.04 | ₩34,600 | ₩35,050 | ₩33,800 | ₩34,000 | -1.73% | 6.5만 |
|---|
| 2026.06.02 | ₩34,350 | ₩34,650 | ₩33,800 | ₩34,300 | -0.15% | 5.5만 |
|---|
| 2026.06.01 | ₩34,850 | ₩35,000 | ₩34,400 | ₩34,450 | -1.15% | 4.7만 |
|---|
| 2026.05.29 | ₩35,050 | ₩35,600 | ₩34,550 | ₩35,500 | +1.28% | 6.9만 |
|---|
| 2026.05.28 | ₩35,700 | ₩35,800 | ₩34,550 | ₩35,200 | -1.40% | 4.1만 |
|---|
| 2026.05.27 | ₩36,350 | ₩36,350 | ₩35,400 | ₩35,700 | -1.79% | 4.4만 |
|---|
| 2026.05.26 | ₩38,000 | ₩38,200 | ₩36,350 | ₩36,450 | -4.08% | 6.4만 |
|---|
| 2026.05.22 | ₩36,750 | ₩37,800 | ₩36,450 | ₩37,500 | +2.04% | 4.8만 |
|---|
| 2026.05.21 | ₩35,700 | ₩36,650 | ₩35,500 | ₩36,350 | +1.82% | 3.7만 |
|---|
| 2026.05.20 | ₩36,200 | ₩36,450 | ₩34,750 | ₩35,050 | -3.18% | 9.7만 |
|---|
| 2026.05.19 | ₩37,000 | ₩37,000 | ₩35,900 | ₩36,450 | -1.49% | 4.9만 |
|---|
| 2026.05.18 | ₩37,800 | ₩37,800 | ₩36,300 | ₩36,700 | -2.91% | 6.6만 |
|---|
| 2026.05.15 | ₩39,350 | ₩39,400 | ₩37,600 | ₩38,100 | -3.18% | 9.5만 |
|---|
| 2026.05.14 | ₩36,900 | ₩40,150 | ₩36,850 | ₩39,250 | +6.37% | 19.5만 |
|---|
| 2026.05.13 | ₩37,500 | ₩37,600 | ₩36,550 | ₩36,800 | -1.87% | 10.3만 |
|---|
| 2026.05.12 | ₩38,450 | ₩38,500 | ₩36,850 | ₩36,900 | -4.03% | 11.2만 |
|---|
| 2026.05.11 | ₩39,450 | ₩39,500 | ₩37,900 | ₩38,400 | -2.66% | 10.1만 |
|---|
| 2026.05.08 | ₩37,700 | ₩39,750 | ₩37,400 | ₩39,100 | +3.71% | 15.9만 |
|---|
| 2026.05.07 | ₩38,100 | ₩38,250 | ₩37,450 | ₩37,500 | -1.57% | 7.5만 |
|---|
| 2026.05.06 | ₩38,550 | ₩38,700 | ₩37,900 | ₩37,900 | -1.69% | 11.6만 |
|---|
| 2026.05.04 | ₩39,000 | ₩39,750 | ₩38,400 | ₩38,550 | -1.15% | 8.9만 |
|---|
| 2026.04.30 | ₩38,300 | ₩38,850 | ₩38,150 | ₩38,550 | +0.65% | 6.2만 |
|---|
| 2026.04.29 | ₩38,500 | ₩38,550 | ₩37,900 | ₩38,400 | -0.26% | 8.1만 |
|---|
| 2026.04.28 | ₩38,600 | ₩38,850 | ₩38,150 | ₩38,250 | -0.91% | 5.8만 |
|---|
| 2026.04.27 | ₩39,350 | ₩39,350 | ₩38,500 | ₩38,600 | -1.91% | 4.7만 |
|---|
| 2026.04.24 | ₩38,700 | ₩39,025 | ₩37,950 | ₩38,800 | +0.26% | 8.4만 |
|---|
| 2026.04.23 | ₩39,300 | ₩39,350 | ₩38,450 | ₩38,450 | -2.16% | 7.3만 |
|---|
| 2026.04.22 | ₩39,200 | ₩39,500 | ₩38,700 | ₩38,900 | -0.77% | 4.8만 |
|---|
| 2026.04.21 | ₩40,100 | ₩40,100 | ₩39,000 | ₩39,400 | -1.75% | 5.4만 |
|---|
| 2026.04.20 | ₩39,850 | ₩40,150 | ₩39,550 | ₩39,550 | -0.75% | 6.8만 |
|---|
| 2026.04.17 | ₩39,650 | ₩40,000 | ₩39,350 | ₩39,500 | -0.38% | 3.9만 |
|---|
| 2026.04.16 | ₩39,200 | ₩39,850 | ₩39,050 | ₩39,550 | +0.89% | 4.2만 |
|---|
| 2026.04.15 | ₩39,250 | ₩39,300 | ₩38,900 | ₩38,950 | -0.76% | 4.6만 |
|---|
| 2026.04.14 | ₩38,700 | ₩38,850 | ₩38,450 | ₩38,700 | 0.00% | 5.2만 |
|---|
| 2026.04.13 | ₩38,000 | ₩39,250 | ₩38,000 | ₩38,450 | +1.18% | 4.3만 |
|---|
| 2026.04.10 | ₩38,100 | ₩39,300 | ₩38,100 | ₩38,500 | +1.05% | 6.6만 |
|---|
| 2026.04.09 | ₩38,250 | ₩38,450 | ₩37,750 | ₩37,750 | -1.31% | 4.6만 |
|---|
| 2026.04.08 | ₩38,400 | ₩38,700 | ₩37,400 | ₩38,250 | -0.39% | 4.7만 |
|---|
| 2026.04.07 | ₩37,650 | ₩38,100 | ₩37,200 | ₩37,250 | -1.06% | 3.8만 |
|---|
| 2026.04.06 | ₩37,800 | ₩38,200 | ₩37,550 | ₩37,550 | -0.66% | 3.5만 |
|---|
| 2026.04.03 | ₩38,050 | ₩38,350 | ₩37,800 | ₩37,850 | -0.53% | 5.2만 |
|---|
| 2026.04.02 | ₩39,550 | ₩39,550 | ₩37,300 | ₩37,500 | -5.18% | 7.3만 |
|---|
| 2026.04.01 | ₩39,300 | ₩39,500 | ₩38,500 | ₩39,100 | -0.51% | 4.6만 |
|---|
| 2026.03.31 | ₩38,500 | ₩38,900 | ₩37,700 | ₩37,900 | -1.56% | 3.8만 |
|---|
| 2026.03.30 | ₩38,550 | ₩38,950 | ₩38,100 | ₩38,700 | +0.39% | 2.9만 |
|---|
| 2026.03.27 | ₩39,550 | ₩40,000 | ₩39,000 | ₩40,000 | +1.14% | 3.6만 |
|---|
| 2026.03.26 | ₩40,050 | ₩40,200 | ₩39,500 | ₩39,950 | -0.25% | 3.3만 |
|---|
| 2026.03.25 | ₩40,200 | ₩40,450 | ₩39,750 | ₩40,000 | -0.50% | 4.9만 |
|---|
| 2026.03.24 | ₩40,150 | ₩40,200 | ₩38,500 | ₩39,600 | -1.37% | 5.2만 |
|---|
| 2026.03.23 | ₩40,450 | ₩40,450 | ₩38,750 | ₩39,000 | -3.58% | 6.6만 |
|---|
| 2026.03.20 | ₩39,750 | ₩40,950 | ₩39,500 | ₩40,800 | +2.64% | 6.5만 |
|---|
| 2026.03.19 | ₩39,800 | ₩39,800 | ₩38,850 | ₩39,050 | -1.88% | 6.7만 |
|---|
| 2026.03.18 | ₩40,700 | ₩40,700 | ₩39,500 | ₩40,350 | -0.86% | 6.3만 |
|---|
| 2026.03.17 | ₩37,800 | ₩40,400 | ₩37,800 | ₩40,100 | +6.08% | 7.5만 |
|---|
| 2026.03.16 | ₩38,450 | ₩38,450 | ₩37,500 | ₩37,500 | -2.47% | 8.3만 |
|---|
| 2026.03.13 | ₩37,950 | ₩39,000 | ₩37,550 | ₩38,450 | +1.32% | 5.4만 |
|---|
| 2026.03.12 | ₩38,700 | ₩39,200 | ₩38,150 | ₩38,450 | -0.65% | 7.3만 |
|---|
| 2026.03.11 | ₩38,500 | ₩39,900 | ₩38,300 | ₩38,900 | +1.04% | 6.4만 |
|---|
| 2026.03.10 | ₩38,000 | ₩38,400 | ₩37,400 | ₩37,700 | -0.79% | 5.4만 |
|---|
| 2026.03.09 | ₩37,150 | ₩37,650 | ₩36,500 | ₩36,950 | -0.54% | 6.5만 |
|---|
| 2026.03.06 | ₩38,500 | ₩39,200 | ₩38,000 | ₩38,750 | +0.65% | 6.4만 |
|---|
| 2026.03.05 | ₩40,000 | ₩40,100 | ₩38,800 | ₩39,000 | -2.50% | 10.9만 |
|---|
| 2026.03.04 | ₩40,800 | ₩40,800 | ₩37,450 | ₩37,600 | -7.84% | 14.8만 |
|---|
| 2026.03.03 | ₩42,350 | ₩42,900 | ₩41,500 | ₩41,500 | -2.01% | 7.8만 |
|---|
| 2026.02.27 | ₩43,200 | ₩43,450 | ₩42,100 | ₩42,900 | -0.69% | 9.2만 |
|---|
| 2026.02.26 | ₩44,200 | ₩44,300 | ₩42,500 | ₩42,950 | -2.83% | 9.4만 |
|---|
| 2026.02.25 | ₩46,000 | ₩46,000 | ₩44,050 | ₩44,250 | -3.80% | 10.3만 |
|---|
| 2026.02.24 | ₩45,950 | ₩46,050 | ₩45,100 | ₩45,450 | -1.09% | 5.1만 |
|---|
| 2026.02.23 | ₩44,800 | ₩46,200 | ₩44,600 | ₩46,000 | +2.68% | 8.8만 |
|---|
| 2026.02.20 | ₩44,300 | ₩45,100 | ₩44,250 | ₩44,700 | +0.90% | 7.8만 |
|---|
| 2026.02.19 | ₩45,050 | ₩45,100 | ₩44,200 | ₩44,300 | -1.66% | 9.2만 |
|---|
| 2026.02.13 | ₩43,550 | ₩45,150 | ₩43,150 | ₩44,300 | +1.72% | 12.8만 |
|---|
| 2026.02.12 | ₩43,750 | ₩44,150 | ₩43,000 | ₩43,850 | +0.23% | 8.2만 |
|---|
| 2026.02.11 | ₩44,000 | ₩44,100 | ₩42,850 | ₩43,450 | -1.25% | 9.6만 |
|---|
| 2026.02.10 | ₩43,450 | ₩44,150 | ₩43,050 | ₩44,000 | +1.27% | 9.4만 |
|---|
| 2026.02.09 | ₩42,450 | ₩43,400 | ₩42,450 | ₩43,100 | +1.53% | 9.1만 |
|---|
| 2026.02.06 | ₩41,600 | ₩41,900 | ₩40,800 | ₩41,650 | +0.12% | 6.7만 |
|---|
| 2026.02.05 | ₩42,850 | ₩42,850 | ₩41,800 | ₩42,450 | -0.93% | 7.6만 |
|---|
| 2026.02.04 | ₩41,500 | ₩43,200 | ₩41,400 | ₩42,950 | +3.49% | 14.3만 |
|---|
| 2026.02.03 | ₩40,900 | ₩41,600 | ₩40,550 | ₩41,600 | +1.71% | 7만 |
|---|
| 2026.02.02 | ₩41,600 | ₩41,600 | ₩40,250 | ₩40,300 | -3.13% | 8만 |
|---|
| 2026.01.30 | ₩41,800 | ₩42,200 | ₩41,000 | ₩41,550 | -0.60% | 11.2만 |
|---|
| 2026.01.29 | ₩41,650 | ₩42,400 | ₩41,000 | ₩42,000 | +0.84% | 9.8만 |
|---|
| 2026.01.28 | ₩41,250 | ₩41,700 | ₩41,200 | ₩41,450 | +0.48% | 7.2만 |
|---|
| 2026.01.27 | ₩41,800 | ₩41,800 | ₩40,900 | ₩41,200 | -1.44% | 7.1만 |
|---|
| 2026.01.26 | ₩41,750 | ₩42,600 | ₩41,200 | ₩41,350 | -0.96% | 8.1만 |
|---|
| 2026.01.23 | ₩41,150 | ₩41,650 | ₩40,800 | ₩41,350 | +0.49% | 5.4만 |
|---|
| 2026.01.22 | ₩40,150 | ₩41,050 | ₩40,000 | ₩40,800 | +1.62% | 9.3만 |
|---|
| 2026.01.21 | ₩41,000 | ₩41,100 | ₩39,950 | ₩40,000 | -2.44% | 9.1만 |
|---|
| 2026.01.20 | ₩41,000 | ₩41,700 | ₩40,850 | ₩41,450 | +1.10% | 7.9만 |
|---|
| 2026.01.19 | ₩41,050 | ₩41,300 | ₩40,700 | ₩40,850 | -0.49% | 5.6만 |
|---|
| 2026.01.16 | ₩41,500 | ₩41,750 | ₩40,900 | ₩41,000 | -1.20% | 6.2만 |
|---|
| 2026.01.15 | ₩41,650 | ₩41,850 | ₩41,100 | ₩41,650 | 0.00% | 6.8만 |
|---|
| 2026.01.14 | ₩40,850 | ₩41,800 | ₩40,550 | ₩41,500 | +1.59% | 8.1만 |
|---|
| 2026.01.13 | ₩41,000 | ₩41,000 | ₩40,400 | ₩40,700 | -0.73% | 6.2만 |
|---|
| 2026.01.12 | ₩40,750 | ₩41,350 | ₩40,300 | ₩40,700 | -0.12% | 7.4만 |
|---|
| 2026.01.09 | ₩40,900 | ₩41,000 | ₩40,150 | ₩40,550 | -0.86% | 6만 |
|---|
| 2026.01.08 | ₩41,000 | ₩41,100 | ₩40,600 | ₩40,800 | -0.49% | 6.7만 |
|---|
| 2026.01.07 | ₩41,400 | ₩41,400 | ₩40,650 | ₩40,800 | -1.45% | 8.1만 |
|---|
| 2026.01.06 | ₩41,800 | ₩41,800 | ₩41,050 | ₩41,400 | -0.96% | 9.5만 |
|---|
| 2026.01.05 | ₩41,300 | ₩42,300 | ₩41,300 | ₩41,850 | +1.33% | 10.7만 |
|---|
| 2026.01.02 | ₩41,950 | ₩42,100 | ₩41,350 | ₩41,500 | -1.07% | 7.6만 |
|---|
| 2025.12.30 | ₩41,800 | ₩42,350 | ₩41,750 | ₩41,900 | +0.24% | 6.5만 |
|---|
| 2025.12.29 | ₩42,150 | ₩42,350 | ₩41,500 | ₩42,050 | -0.24% | 7.3만 |
|---|
| 2025.12.26 | ₩43,650 | ₩43,700 | ₩42,250 | ₩42,300 | -3.09% | 6.9만 |
|---|
| 2025.12.24 | ₩43,400 | ₩44,100 | ₩43,150 | ₩43,350 | -0.12% | 7.2만 |
|---|
| 2025.12.23 | ₩43,550 | ₩44,050 | ₩42,750 | ₩43,000 | -1.26% | 9.1만 |
|---|
| 2025.12.22 | ₩44,350 | ₩44,500 | ₩43,450 | ₩43,650 | -1.58% | 10.6만 |
|---|
| 2025.12.19 | ₩45,850 | ₩45,900 | ₩43,850 | ₩44,900 | -2.07% | 12.6만 |
|---|
| 2025.12.18 | ₩45,900 | ₩46,950 | ₩45,000 | ₩45,450 | -0.98% | 10.4만 |
|---|
| 2025.12.17 | ₩47,200 | ₩49,950 | ₩44,800 | ₩46,400 | -1.69% | 60.2만 |
|---|
| 2025.12.16 | ₩43,650 | ₩45,150 | ₩43,650 | ₩43,900 | +0.57% | 11.7만 |
|---|
| 2025.12.15 | ₩43,700 | ₩44,850 | ₩43,250 | ₩43,650 | -0.11% | 13.6만 |
|---|
| 2025.12.12 | ₩42,300 | ₩43,600 | ₩42,300 | ₩43,400 | +2.60% | 13.6만 |
|---|
| 2025.12.11 | ₩41,550 | ₩42,850 | ₩41,400 | ₩42,500 | +2.29% | 24.8만 |
|---|
| 2025.12.10 | ₩42,200 | ₩42,200 | ₩41,200 | ₩41,300 | -2.13% | 7.2만 |
|---|
| 2025.12.09 | ₩41,400 | ₩42,100 | ₩41,300 | ₩41,950 | +1.33% | 8.9만 |
|---|
| 2025.12.08 | ₩43,200 | ₩43,200 | ₩40,900 | ₩41,550 | -3.82% | 20.9만 |
|---|
| 2025.12.05 | ₩47,150 | ₩47,150 | ₩42,050 | ₩42,700 | -9.44% | 35.5만 |
|---|
| 2025.12.04 | ₩46,950 | ₩48,450 | ₩45,900 | ₩46,550 | -0.85% | 9.6만 |
|---|
| 2025.12.03 | ₩44,350 | ₩46,700 | ₩44,000 | ₩46,450 | +4.74% | 6.9만 |
|---|
| 2025.12.02 | ₩44,400 | ₩44,600 | ₩43,750 | ₩44,350 | -0.11% | 3.3만 |
|---|
| 2025.12.01 | ₩45,500 | ₩45,900 | ₩43,750 | ₩43,950 | -3.41% | 5.2만 |
|---|
| 2025.11.28 | ₩45,750 | ₩45,750 | ₩45,000 | ₩45,500 | -0.55% | 3.4만 |
|---|
| 2025.11.27 | ₩44,700 | ₩45,600 | ₩44,700 | ₩45,200 | +1.12% | 3.3만 |
|---|
| 2025.11.26 | ₩44,150 | ₩44,750 | ₩43,500 | ₩44,700 | +1.25% | 4만 |
|---|
| 2025.11.25 | ₩45,400 | ₩45,850 | ₩43,750 | ₩43,850 | -3.41% | 5.2만 |
|---|
| 2025.11.24 | ₩46,400 | ₩46,500 | ₩45,000 | ₩45,000 | -3.02% | 18.6만 |
|---|
| 2025.11.21 | ₩46,600 | ₩46,700 | ₩45,200 | ₩46,100 | -1.07% | 3.3만 |
|---|
| 2025.11.20 | ₩46,400 | ₩47,250 | ₩46,000 | ₩46,550 | +0.32% | 5.3만 |
|---|
| 2025.11.19 | ₩45,500 | ₩47,300 | ₩44,500 | ₩46,500 | +2.20% | 10.3만 |
|---|
| 2025.11.18 | ₩45,500 | ₩46,050 | ₩44,700 | ₩44,900 | -1.32% | 4.4만 |
|---|
| 2025.11.17 | ₩46,000 | ₩46,000 | ₩44,500 | ₩45,600 | -0.87% | 11만 |
|---|
| 2025.11.14 | ₩46,800 | ₩47,550 | ₩45,600 | ₩45,900 | -1.92% | 6.8만 |
|---|
| 2025.11.13 | ₩47,700 | ₩48,000 | ₩46,950 | ₩47,100 | -1.26% | 4.8만 |
|---|
| 2025.11.12 | ₩47,350 | ₩47,900 | ₩46,400 | ₩47,850 | +1.06% | 6.2만 |
|---|
| 2025.11.11 | ₩49,000 | ₩49,300 | ₩46,800 | ₩47,100 | -3.88% | 6.8만 |
|---|
| 2025.11.10 | ₩47,300 | ₩48,800 | ₩47,300 | ₩48,450 | +2.43% | 8.5만 |
|---|
| 2025.11.07 | ₩48,850 | ₩48,900 | ₩46,900 | ₩47,400 | -2.97% | 3.9만 |
|---|
| 2025.11.06 | ₩47,050 | ₩49,500 | ₩46,750 | ₩48,600 | +3.29% | 10.1만 |
|---|
| 2025.11.05 | ₩47,900 | ₩48,100 | ₩45,500 | ₩46,150 | -3.65% | 8.7만 |
|---|
| 2025.11.04 | ₩47,500 | ₩48,700 | ₩46,100 | ₩47,450 | -0.11% | 6.9만 |
|---|
| 2025.11.03 | ₩48,700 | ₩49,700 | ₩47,550 | ₩47,950 | -1.54% | 10.6만 |
|---|
| 2025.10.31 | ₩47,650 | ₩49,000 | ₩47,600 | ₩48,450 | +1.68% | 5.5만 |
|---|
| 2025.10.30 | ₩48,550 | ₩48,650 | ₩47,550 | ₩47,650 | -1.85% | 9.2만 |
|---|
| 2025.10.29 | ₩50,700 | ₩50,700 | ₩48,400 | ₩49,000 | -3.35% | 10.4만 |
|---|
| 2025.10.28 | ₩50,900 | ₩51,000 | ₩48,800 | ₩49,700 | -2.36% | 12.4만 |
|---|
| 2025.10.27 | ₩48,500 | ₩51,500 | ₩48,200 | ₩50,000 | +3.09% | 24.5만 |
|---|
| 2025.10.24 | ₩46,200 | ₩49,000 | ₩45,600 | ₩47,300 | +2.38% | 27.8만 |
|---|
| 2025.10.23 | ₩42,900 | ₩44,100 | ₩42,200 | ₩44,000 | +2.56% | 4.9만 |
|---|
| 2025.10.22 | ₩41,950 | ₩42,850 | ₩41,550 | ₩42,750 | +1.91% | 3만 |
|---|
| 2025.10.21 | ₩42,650 | ₩42,850 | ₩41,750 | ₩41,900 | -1.76% | 5.3만 |
|---|
| 2025.10.20 | ₩42,200 | ₩42,900 | ₩42,000 | ₩42,650 | +1.07% | 5만 |
|---|
| 2025.10.17 | ₩42,850 | ₩43,350 | ₩42,000 | ₩42,200 | -1.52% | 5.1만 |
|---|
| 2025.10.16 | ₩42,850 | ₩43,400 | ₩42,350 | ₩42,650 | -0.47% | 5.2만 |
|---|
| 2025.10.15 | ₩42,100 | ₩42,900 | ₩42,000 | ₩42,900 | +1.90% | 16.4만 |
|---|
| 2025.10.14 | ₩42,200 | ₩42,800 | ₩41,850 | ₩42,300 | +0.24% | 3.2만 |
|---|
| 2025.10.13 | ₩43,500 | ₩43,500 | ₩42,000 | ₩42,250 | -2.87% | 4.3만 |
|---|
| 2025.10.10 | ₩44,100 | ₩44,300 | ₩42,200 | ₩43,500 | -1.36% | 5.1만 |
|---|