시장 데이터를 불러오는 중
전체 종목
대원전선 과거 주가
Daewon Cable · 006340.KS · KOSPI
주요 제품·사업: 전선,통신케이블,무선통신장비,합성수지 제조,도매/부동산 매매,임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Daewon Cable · 006340.KS · KOSPI
주요 제품·사업: 전선,통신케이블,무선통신장비,합성수지 제조,도매/부동산 매매,임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,970 | ₩13,050 | ₩12,520 | ₩12,570 | -3.08% | 117.4만 |
| 2026.10.07 | ₩13,770 | ₩13,830 | ₩12,950 | ₩12,950 | -5.95% | 234.9만 |
| 2026.10.06 | ₩13,470 | ₩13,580 | ₩13,250 | ₩13,390 | -0.59% | 147.5만 |
| 2026.10.02 | ₩13,250 | ₩13,500 | ₩13,130 | ₩13,370 | +0.91% | 196.7만 |
| 2026.10.01 | ₩12,980 | ₩13,160 | ₩12,710 | ₩13,100 | +0.92% | 110.7만 |
| 2026.09.30 | ₩13,240 | ₩13,490 | ₩12,930 | ₩12,990 | -1.89% | 141.3만 |
| 2026.09.29 | ₩13,080 | ₩13,230 | ₩12,870 | ₩13,000 | -0.61% | 117.9만 |
| 2026.09.28 | ₩13,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,580 |
| ₩13,150 |
| ₩13,200 |
| -2.37% |
| 137.5만 |
| 2026.09.23 | ₩13,860 | ₩13,860 | ₩13,420 | ₩13,490 | -2.67% | 154.9만 |
|---|
| 2026.09.22 | ₩13,870 | ₩14,650 | ₩13,570 | ₩13,660 | -1.51% | 744만 |
|---|
| 2026.09.21 | ₩14,000 | ₩14,080 | ₩13,350 | ₩13,540 | -3.29% | 232.3만 |
|---|
| 2026.09.18 | ₩13,020 | ₩14,230 | ₩13,000 | ₩13,890 | +6.68% | 1231.4만 |
|---|
| 2026.09.17 | ₩12,840 | ₩13,070 | ₩12,800 | ₩12,860 | +0.16% | 130.4만 |
|---|
| 2026.09.16 | ₩13,120 | ₩13,260 | ₩12,720 | ₩12,740 | -2.90% | 139.7만 |
|---|
| 2026.09.15 | ₩12,810 | ₩13,140 | ₩12,660 | ₩12,720 | -0.70% | 105.2만 |
|---|
| 2026.09.14 | ₩12,960 | ₩13,250 | ₩12,790 | ₩13,010 | +0.39% | 98.7만 |
|---|
| 2026.09.11 | ₩13,190 | ₩13,490 | ₩13,100 | ₩13,190 | 0.00% | 109.3만 |
|---|
| 2026.09.10 | ₩13,210 | ₩13,610 | ₩12,910 | ₩13,530 | +2.42% | 204.8만 |
|---|
| 2026.09.09 | ₩13,300 | ₩13,850 | ₩13,250 | ₩13,500 | +1.50% | 362.7만 |
|---|
| 2026.09.08 | ₩13,370 | ₩13,590 | ₩13,050 | ₩13,050 | -2.39% | 192.9만 |
|---|
| 2026.09.07 | ₩13,200 | ₩13,750 | ₩13,120 | ₩13,290 | +0.68% | 245.3만 |
|---|
| 2026.09.04 | ₩12,580 | ₩13,000 | ₩12,580 | ₩12,930 | +2.78% | 137.7만 |
|---|
| 2026.09.03 | ₩13,000 | ₩13,150 | ₩12,300 | ₩12,440 | -4.31% | 166.3만 |
|---|
| 2026.09.02 | ₩12,800 | ₩13,240 | ₩12,730 | ₩12,730 | -0.55% | 131.3만 |
|---|
| 2026.09.01 | ₩13,620 | ₩13,780 | ₩13,160 | ₩13,280 | -2.50% | 127만 |
|---|
| 2026.08.31 | ₩13,220 | ₩14,110 | ₩13,060 | ₩13,620 | +3.03% | 227.7만 |
|---|
| 2026.08.28 | ₩14,000 | ₩14,240 | ₩13,610 | ₩13,610 | -2.79% | 203만 |
|---|
| 2026.08.27 | ₩14,250 | ₩14,800 | ₩13,830 | ₩14,140 | -0.77% | 641.6만 |
|---|
| 2026.08.26 | ₩13,330 | ₩13,870 | ₩13,160 | ₩13,630 | +2.25% | 263.4만 |
|---|
| 2026.08.25 | ₩12,610 | ₩13,450 | ₩12,270 | ₩13,330 | +5.71% | 260.9만 |
|---|
| 2026.08.24 | ₩13,250 | ₩13,490 | ₩12,820 | ₩12,880 | -2.79% | 208.3만 |
|---|
| 2026.08.21 | ₩14,200 | ₩14,330 | ₩13,250 | ₩13,250 | -6.69% | 292.3만 |
|---|
| 2026.08.20 | ₩14,280 | ₩14,600 | ₩13,940 | ₩14,530 | +1.75% | 325.2만 |
|---|
| 2026.08.19 | ₩13,450 | ₩14,630 | ₩13,350 | ₩14,140 | +5.13% | 421.4만 |
|---|
| 2026.08.18 | ₩14,750 | ₩15,090 | ₩14,020 | ₩14,110 | -4.34% | 467만 |
|---|
| 2026.08.14 | ₩15,320 | ₩15,330 | ₩14,280 | ₩14,710 | -3.98% | 567.5만 |
|---|
| 2026.08.13 | ₩15,420 | ₩16,000 | ₩15,000 | ₩15,110 | -2.01% | 1572.2만 |
|---|
| 2026.08.12 | ₩15,100 | ₩16,080 | ₩15,020 | ₩16,030 | +6.16% | 2766.2만 |
|---|
| 2026.08.11 | ₩15,050 | ₩16,160 | ₩14,500 | ₩14,520 | -3.52% | 1738.6만 |
|---|
| 2026.08.10 | ₩14,320 | ₩14,950 | ₩13,940 | ₩14,950 | +4.40% | 945.3만 |
|---|
| 2026.08.07 | ₩14,850 | ₩14,940 | ₩13,400 | ₩13,790 | -7.14% | 695.2만 |
|---|
| 2026.08.06 | ₩15,200 | ₩15,710 | ₩14,350 | ₩14,400 | -5.26% | 969.2만 |
|---|
| 2026.08.05 | ₩14,530 | ₩16,370 | ₩14,340 | ₩15,450 | +6.33% | 4359.9만 |
|---|
| 2026.08.04 | ₩14,210 | ₩15,080 | ₩13,330 | ₩13,790 | -2.96% | 1521.3만 |
|---|
| 2026.08.03 | ₩13,000 | ₩13,610 | ₩12,490 | ₩13,110 | +0.85% | 898.4만 |
|---|
| 2026.07.31 | ₩11,400 | ₩13,270 | ₩11,400 | ₩13,000 | +14.04% | 1582.8만 |
|---|
| 2026.07.30 | ₩10,510 | ₩11,370 | ₩10,090 | ₩10,320 | -1.81% | 715.1만 |
|---|
| 2026.07.29 | ₩14,040 | ₩14,650 | ₩10,110 | ₩11,050 | -21.30% | 1595.7만 |
|---|
| 2026.07.28 | ₩13,070 | ₩14,400 | ₩12,890 | ₩13,600 | +4.06% | 1418.2만 |
|---|
| 2026.07.27 | ₩14,360 | ₩15,200 | ₩13,500 | ₩13,980 | -2.65% | 1561.7만 |
|---|
| 2026.07.24 | ₩13,720 | ₩14,120 | ₩13,050 | ₩13,730 | +0.07% | 1246.7만 |
|---|
| 2026.07.23 | ₩12,620 | ₩14,350 | ₩12,550 | ₩14,200 | +12.52% | 2906.1만 |
|---|
| 2026.07.22 | ₩12,240 | ₩13,440 | ₩12,150 | ₩12,160 | -0.65% | 1906.7만 |
|---|
| 2026.07.21 | ₩10,950 | ₩12,150 | ₩10,690 | ₩11,840 | +8.13% | 1162.5만 |
|---|
| 2026.07.20 | ₩11,500 | ₩11,980 | ₩10,930 | ₩10,940 | -4.87% | 325.2만 |
|---|
| 2026.07.16 | ₩12,900 | ₩13,110 | ₩12,100 | ₩12,230 | -5.19% | 483.2만 |
|---|
| 2026.07.15 | ₩13,130 | ₩13,600 | ₩12,280 | ₩13,400 | +2.06% | 1838.6만 |
|---|
| 2026.07.14 | ₩10,780 | ₩13,440 | ₩10,360 | ₩12,750 | +18.27% | 3370.6만 |
|---|
| 2026.07.13 | ₩11,500 | ₩11,880 | ₩10,590 | ₩10,820 | -5.91% | 572.1만 |
|---|
| 2026.07.10 | ₩10,350 | ₩11,560 | ₩10,210 | ₩11,300 | +9.18% | 1630.7만 |
|---|
| 2026.07.09 | ₩9,860 | ₩10,240 | ₩9,210 | ₩9,630 | -2.33% | 547.9만 |
|---|
| 2026.07.08 | ₩10,610 | ₩10,800 | ₩9,870 | ₩9,920 | -6.50% | 541.5만 |
|---|
| 2026.07.07 | ₩12,350 | ₩12,600 | ₩10,900 | ₩11,250 | -8.91% | 590.5만 |
|---|
| 2026.07.06 | ₩13,410 | ₩13,960 | ₩12,320 | ₩12,810 | -4.47% | 1384.7만 |
|---|
| 2026.07.03 | ₩12,600 | ₩13,570 | ₩11,490 | ₩13,050 | +3.57% | 3227.3만 |
|---|
| 2026.07.02 | ₩12,710 | ₩14,950 | ₩11,750 | ₩11,990 | -5.66% | 3860.5만 |
|---|
| 2026.07.01 | ₩10,670 | ₩13,400 | ₩10,610 | ₩13,400 | +25.59% | 3200.7만 |
|---|
| 2026.06.30 | ₩10,680 | ₩11,200 | ₩9,860 | ₩10,310 | -3.46% | 598만 |
|---|
| 2026.06.29 | ₩9,040 | ₩9,840 | ₩8,770 | ₩9,800 | +8.41% | 376.2만 |
|---|
| 2026.06.26 | ₩9,730 | ₩10,090 | ₩8,540 | ₩9,040 | -7.09% | 442만 |
|---|
| 2026.06.25 | ₩11,350 | ₩11,800 | ₩9,740 | ₩9,900 | -12.78% | 557.1만 |
|---|
| 2026.06.24 | ₩10,580 | ₩11,630 | ₩10,570 | ₩11,180 | +5.67% | 915만 |
|---|
| 2026.06.23 | ₩10,070 | ₩12,800 | ₩10,070 | ₩10,700 | +6.26% | 2407.6만 |
|---|
| 2026.06.22 | ₩10,890 | ₩11,270 | ₩10,200 | ₩10,360 | -4.87% | 313.3만 |
|---|
| 2026.06.19 | ₩11,550 | ₩12,950 | ₩10,900 | ₩11,100 | -3.90% | 1384.5만 |
|---|
| 2026.06.18 | ₩12,790 | ₩14,110 | ₩11,480 | ₩11,530 | -9.85% | 2237.4만 |
|---|
| 2026.06.17 | ₩11,390 | ₩13,720 | ₩10,700 | ₩12,330 | +8.25% | 4541.8만 |
|---|
| 2026.06.16 | ₩11,020 | ₩11,530 | ₩10,450 | ₩11,150 | +1.18% | 741.5만 |
|---|
| 2026.06.15 | ₩11,000 | ₩11,230 | ₩10,450 | ₩10,690 | -2.82% | 477.5만 |
|---|
| 2026.06.12 | ₩10,450 | ₩10,800 | ₩10,150 | ₩10,470 | +0.19% | 391.9만 |
|---|
| 2026.06.11 | ₩9,780 | ₩10,050 | ₩9,320 | ₩10,000 | +2.25% | 173.2만 |
|---|
| 2026.06.10 | ₩10,220 | ₩10,560 | ₩9,700 | ₩10,000 | -2.15% | 4.9천 |
|---|
| 2026.06.09 | ₩10,340 | ₩10,540 | ₩9,720 | ₩10,240 | -0.97% | 216.2만 |
|---|
| 2026.06.08 | ₩9,870 | ₩10,180 | ₩9,560 | ₩9,800 | -0.71% | 230.1만 |
|---|
| 2026.06.05 | ₩10,760 | ₩10,800 | ₩10,215 | ₩10,510 | -2.32% | 234.7만 |
|---|
| 2026.06.04 | ₩11,010 | ₩11,490 | ₩10,760 | ₩11,130 | +1.09% | 235.2만 |
|---|
| 2026.06.02 | ₩11,720 | ₩11,800 | ₩10,740 | ₩11,110 | -5.20% | 442.3만 |
|---|
| 2026.06.01 | ₩11,900 | ₩12,350 | ₩11,480 | ₩11,610 | -2.44% | 614.5만 |
|---|
| 2026.05.29 | ₩12,580 | ₩12,600 | ₩11,600 | ₩11,940 | -5.09% | 432만 |
|---|
| 2026.05.28 | ₩13,060 | ₩13,270 | ₩11,970 | ₩12,360 | -5.36% | 500.1만 |
|---|
| 2026.05.27 | ₩14,140 | ₩14,220 | ₩13,060 | ₩13,060 | -7.64% | 473.3만 |
|---|
| 2026.05.26 | ₩14,790 | ₩15,250 | ₩13,950 | ₩14,140 | -4.39% | 565만 |
|---|
| 2026.05.22 | ₩15,420 | ₩15,430 | ₩14,460 | ₩14,610 | -5.25% | 562만 |
|---|
| 2026.05.21 | ₩14,860 | ₩16,080 | ₩14,320 | ₩15,220 | +2.42% | 2050.9만 |
|---|
| 2026.05.20 | ₩14,000 | ₩14,550 | ₩13,300 | ₩13,540 | -3.29% | 506.7만 |
|---|
| 2026.05.19 | ₩15,150 | ₩16,450 | ₩13,920 | ₩14,080 | -7.06% | 729.6만 |
|---|
| 2026.05.18 | ₩13,770 | ₩16,170 | ₩12,900 | ₩15,150 | +10.02% | 886.2만 |
|---|
| 2026.05.15 | ₩15,590 | ₩15,790 | ₩13,610 | ₩14,180 | -9.04% | 494.8만 |
|---|
| 2026.05.14 | ₩15,120 | ₩17,120 | ₩14,770 | ₩15,590 | +3.11% | 1248.6만 |
|---|
| 2026.05.13 | ₩15,500 | ₩16,550 | ₩14,300 | ₩14,630 | -5.61% | 788.4만 |
|---|
| 2026.05.12 | ₩17,190 | ₩17,200 | ₩14,150 | ₩16,000 | -6.92% | 1225.1만 |
|---|
| 2026.05.11 | ₩18,350 | ₩18,550 | ₩16,600 | ₩17,190 | -6.32% | 948.1만 |
|---|
| 2026.05.08 | ₩16,800 | ₩19,120 | ₩16,040 | ₩18,010 | +7.20% | 1723.6만 |
|---|
| 2026.05.07 | ₩18,980 | ₩18,980 | ₩15,590 | ₩17,440 | -8.11% | 2549만 |
|---|
| 2026.05.06 | ₩18,000 | ₩20,300 | ₩17,250 | ₩18,040 | +0.22% | 3249.3만 |
|---|
| 2026.05.04 | ₩16,380 | ₩18,560 | ₩15,850 | ₩17,350 | +5.92% | 4112.5만 |
|---|
| 2026.04.30 | ₩12,970 | ₩16,580 | ₩12,830 | ₩15,050 | +16.04% | 8247.6만 |
|---|
| 2026.04.29 | ₩10,070 | ₩13,090 | ₩9,830 | ₩13,090 | +29.99% | 8572.9만 |
|---|
| 2026.04.28 | ₩10,680 | ₩10,750 | ₩9,720 | ₩10,070 | -5.71% | 2260.1만 |
|---|
| 2026.04.27 | ₩9,330 | ₩10,660 | ₩9,300 | ₩10,170 | +9.00% | 6218.9만 |
|---|
| 2026.04.24 | ₩8,170 | ₩9,850 | ₩7,790 | ₩9,020 | +10.40% | 1.2억 |
|---|
| 2026.04.23 | ₩6,940 | ₩8,370 | ₩6,720 | ₩8,140 | +17.29% | 1.3억 |
|---|
| 2026.04.22 | ₩6,310 | ₩6,470 | ₩6,190 | ₩6,440 | +2.06% | 432.7만 |
|---|
| 2026.04.21 | ₩6,510 | ₩6,610 | ₩6,300 | ₩6,400 | -1.69% | 504.5만 |
|---|
| 2026.04.20 | ₩6,170 | ₩6,640 | ₩6,130 | ₩6,480 | +5.02% | 904만 |
|---|
| 2026.04.17 | ₩6,600 | ₩6,620 | ₩6,110 | ₩6,190 | -6.21% | 523.4만 |
|---|
| 2026.04.16 | ₩6,890 | ₩6,910 | ₩6,350 | ₩6,600 | -4.21% | 1483.9만 |
|---|
| 2026.04.15 | ₩5,600 | ₩7,070 | ₩5,600 | ₩6,540 | +16.79% | 6545.8만 |
|---|
| 2026.04.14 | ₩5,620 | ₩5,620 | ₩5,450 | ₩5,510 | -1.96% | 241만 |
|---|
| 2026.04.13 | ₩5,340 | ₩5,700 | ₩5,310 | ₩5,410 | +1.31% | 344.6만 |
|---|
| 2026.04.10 | ₩5,460 | ₩5,650 | ₩5,370 | ₩5,470 | +0.18% | 313.9만 |
|---|
| 2026.04.09 | ₩5,540 | ₩5,550 | ₩5,310 | ₩5,340 | -3.61% | 182.9만 |
|---|
| 2026.04.08 | ₩5,320 | ₩5,680 | ₩5,280 | ₩5,630 | +5.83% | 417.1만 |
|---|
| 2026.04.07 | ₩5,320 | ₩5,330 | ₩4,975 | ₩5,020 | -5.64% | 178.4만 |
|---|
| 2026.04.06 | ₩5,410 | ₩5,500 | ₩5,190 | ₩5,210 | -3.70% | 199.2만 |
|---|
| 2026.04.03 | ₩5,430 | ₩5,500 | ₩5,310 | ₩5,330 | -1.84% | 212.4만 |
|---|
| 2026.04.02 | ₩5,530 | ₩5,930 | ₩5,150 | ₩5,220 | -5.61% | 521.2만 |
|---|
| 2026.04.01 | ₩5,200 | ₩5,480 | ₩5,130 | ₩5,430 | +4.42% | 308.5만 |
|---|
| 2026.03.31 | ₩5,000 | ₩5,130 | ₩4,855 | ₩4,920 | -1.60% | 220만 |
|---|
| 2026.03.30 | ₩4,950 | ₩5,170 | ₩4,850 | ₩5,070 | +2.42% | 173.7만 |
|---|
| 2026.03.27 | ₩5,290 | ₩5,480 | ₩5,100 | ₩5,440 | +2.84% | 260.9만 |
|---|
| 2026.03.26 | ₩5,900 | ₩5,910 | ₩5,400 | ₩5,440 | -7.80% | 370.6만 |
|---|
| 2026.03.25 | ₩5,650 | ₩5,900 | ₩5,580 | ₩5,860 | +3.72% | 468.4만 |
|---|
| 2026.03.24 | ₩6,000 | ₩6,050 | ₩5,340 | ₩5,480 | -8.67% | 545만 |
|---|
| 2026.03.23 | ₩6,200 | ₩6,470 | ₩5,710 | ₩5,710 | -7.90% | 561.6만 |
|---|
| 2026.03.20 | ₩6,700 | ₩6,740 | ₩6,320 | ₩6,410 | -4.33% | 851.5만 |
|---|
| 2026.03.19 | ₩6,290 | ₩6,890 | ₩6,250 | ₩6,520 | +3.66% | 1746.1만 |
|---|
| 2026.03.18 | ₩5,820 | ₩6,760 | ₩5,810 | ₩6,520 | +12.03% | 4717.2만 |
|---|
| 2026.03.17 | ₩5,950 | ₩6,090 | ₩5,660 | ₩5,670 | -4.71% | 492.6만 |
|---|
| 2026.03.16 | ₩5,990 | ₩6,150 | ₩5,710 | ₩5,800 | -3.17% | 636.1만 |
|---|
| 2026.03.13 | ₩5,680 | ₩6,290 | ₩5,600 | ₩5,980 | +5.28% | 1062.7만 |
|---|
| 2026.03.12 | ₩5,500 | ₩6,110 | ₩5,380 | ₩5,870 | +6.73% | 1688.6만 |
|---|
| 2026.03.11 | ₩5,510 | ₩5,690 | ₩5,300 | ₩5,430 | -1.45% | 592.7만 |
|---|
| 2026.03.10 | ₩5,500 | ₩5,740 | ₩5,240 | ₩5,370 | -2.36% | 859.1만 |
|---|
| 2026.03.09 | ₩5,180 | ₩5,380 | ₩4,900 | ₩5,170 | -0.19% | 409.7만 |
|---|
| 2026.03.06 | ₩5,320 | ₩6,260 | ₩5,270 | ₩5,520 | +3.76% | 1395.3만 |
|---|
| 2026.03.05 | ₩5,550 | ₩5,670 | ₩5,200 | ₩5,430 | -2.16% | 893.3만 |
|---|
| 2026.03.04 | ₩5,680 | ₩5,880 | ₩4,710 | ₩5,000 | -11.97% | 1235.7만 |
|---|
| 2026.03.03 | ₩6,650 | ₩7,070 | ₩5,930 | ₩5,930 | -10.83% | 1508.9만 |
|---|
| 2026.02.27 | ₩6,380 | ₩7,490 | ₩6,160 | ₩6,790 | +6.43% | 4802.7만 |
|---|
| 2026.02.26 | ₩6,290 | ₩6,480 | ₩6,050 | ₩6,410 | +1.91% | 1801.4만 |
|---|
| 2026.02.25 | ₩7,020 | ₩7,170 | ₩6,120 | ₩6,190 | -11.82% | 3393.7만 |
|---|
| 2026.02.24 | ₩5,710 | ₩6,830 | ₩5,330 | ₩6,510 | +14.01% | 1.3억 |
|---|
| 2026.02.23 | ₩4,345 | ₩5,440 | ₩4,345 | ₩5,440 | +25.20% | 4846.4만 |
|---|
| 2026.02.20 | ₩3,930 | ₩4,420 | ₩3,837 | ₩4,185 | +6.49% | 2373.2만 |
|---|
| 2026.02.19 | ₩3,840 | ₩3,940 | ₩3,815 | ₩3,910 | +1.82% | 562만 |
|---|
| 2026.02.13 | ₩3,720 | ₩3,820 | ₩3,670 | ₩3,770 | +1.34% | 232.8만 |
|---|
| 2026.02.12 | ₩3,740 | ₩3,790 | ₩3,680 | ₩3,760 | +0.53% | 189.6만 |
|---|
| 2026.02.11 | ₩3,680 | ₩3,740 | ₩3,630 | ₩3,705 | +0.68% | 146.2만 |
|---|
| 2026.02.10 | ₩3,780 | ₩3,780 | ₩3,660 | ₩3,670 | -2.91% | 159.6만 |
|---|
| 2026.02.09 | ₩3,635 | ₩3,770 | ₩3,635 | ₩3,760 | +3.44% | 282.1만 |
|---|
| 2026.02.06 | ₩3,590 | ₩3,600 | ₩3,435 | ₩3,560 | -0.84% | 221.6만 |
|---|
| 2026.02.05 | ₩3,855 | ₩3,865 | ₩3,665 | ₩3,685 | -4.41% | 313.5만 |
|---|
| 2026.02.04 | ₩3,740 | ₩3,885 | ₩3,685 | ₩3,830 | +2.41% | 479.2만 |
|---|
| 2026.02.03 | ₩3,555 | ₩3,785 | ₩3,555 | ₩3,750 | +5.49% | 360.3만 |
|---|
| 2026.02.02 | ₩3,695 | ₩3,715 | ₩3,500 | ₩3,505 | -5.14% | 332.1만 |
|---|
| 2026.01.30 | ₩3,870 | ₩3,995 | ₩3,710 | ₩3,725 | -3.75% | 630.4만 |
|---|
| 2026.01.29 | ₩3,820 | ₩3,890 | ₩3,650 | ₩3,815 | -0.13% | 510.1만 |
|---|
| 2026.01.28 | ₩3,695 | ₩3,850 | ₩3,695 | ₩3,805 | +2.98% | 796.8만 |
|---|
| 2026.01.27 | ₩3,685 | ₩3,745 | ₩3,625 | ₩3,645 | -1.09% | 188.5만 |
|---|
| 2026.01.26 | ₩3,650 | ₩3,685 | ₩3,630 | ₩3,645 | -0.14% | 174만 |
|---|
| 2026.01.23 | ₩3,695 | ₩3,715 | ₩3,620 | ₩3,645 | -1.35% | 225.4만 |
|---|
| 2026.01.22 | ₩3,670 | ₩3,815 | ₩3,640 | ₩3,685 | +0.41% | 450.3만 |
|---|
| 2026.01.21 | ₩3,710 | ₩3,745 | ₩3,585 | ₩3,640 | -1.89% | 295만 |
|---|
| 2026.01.20 | ₩3,735 | ₩3,895 | ₩3,560 | ₩3,775 | +1.07% | 846.2만 |
|---|
| 2026.01.19 | ₩3,650 | ₩3,750 | ₩3,630 | ₩3,715 | +1.78% | 318.6만 |
|---|
| 2026.01.16 | ₩3,645 | ₩3,710 | ₩3,595 | ₩3,625 | -0.55% | 183.4만 |
|---|
| 2026.01.15 | ₩3,645 | ₩3,660 | ₩3,580 | ₩3,630 | -0.41% | 153.4만 |
|---|
| 2026.01.14 | ₩3,600 | ₩3,750 | ₩3,580 | ₩3,630 | +0.83% | 270.6만 |
|---|
| 2026.01.13 | ₩3,725 | ₩3,785 | ₩3,575 | ₩3,595 | -3.49% | 214.6만 |
|---|
| 2026.01.12 | ₩3,665 | ₩3,745 | ₩3,605 | ₩3,625 | -1.09% | 179.9만 |
|---|
| 2026.01.09 | ₩3,630 | ₩3,650 | ₩3,495 | ₩3,600 | -0.83% | 153.2만 |
|---|
| 2026.01.08 | ₩3,690 | ₩3,740 | ₩3,590 | ₩3,605 | -2.30% | 233.3만 |
|---|
| 2026.01.07 | ₩3,815 | ₩3,865 | ₩3,670 | ₩3,715 | -2.62% | 292.2만 |
|---|
| 2026.01.06 | ₩4,050 | ₩4,110 | ₩3,810 | ₩3,810 | -5.93% | 500.2만 |
|---|
| 2026.01.05 | ₩3,800 | ₩4,015 | ₩3,800 | ₩3,945 | +3.82% | 460.3만 |
|---|
| 2026.01.02 | ₩3,745 | ₩3,840 | ₩3,670 | ₩3,835 | +2.40% | 214.9만 |
|---|
| 2025.12.30 | ₩3,810 | ₩3,835 | ₩3,720 | ₩3,720 | -2.36% | 172.1만 |
|---|
| 2025.12.29 | ₩3,650 | ₩3,920 | ₩3,645 | ₩3,870 | +6.03% | 443.9만 |
|---|
| 2025.12.26 | ₩3,740 | ₩3,745 | ₩3,625 | ₩3,640 | -2.67% | 175.8만 |
|---|
| 2025.12.24 | ₩3,805 | ₩3,840 | ₩3,720 | ₩3,740 | -1.71% | 151.1만 |
|---|
| 2025.12.23 | ₩3,980 | ₩3,995 | ₩3,775 | ₩3,775 | -5.15% | 289만 |
|---|
| 2025.12.22 | ₩3,795 | ₩4,045 | ₩3,790 | ₩3,935 | +3.69% | 639.6만 |
|---|
| 2025.12.19 | ₩3,770 | ₩3,850 | ₩3,700 | ₩3,750 | -0.53% | 261.5만 |
|---|
| 2025.12.18 | ₩3,820 | ₩3,865 | ₩3,750 | ₩3,750 | -1.83% | 407만 |
|---|
| 2025.12.17 | ₩4,090 | ₩4,225 | ₩3,950 | ₩3,960 | -3.18% | 673.1만 |
|---|
| 2025.12.16 | ₩4,085 | ₩4,320 | ₩3,965 | ₩4,025 | -1.47% | 1176.9만 |
|---|
| 2025.12.15 | ₩4,165 | ₩4,170 | ₩3,910 | ₩4,075 | -2.16% | 1023.6만 |
|---|
| 2025.12.12 | ₩3,560 | ₩4,160 | ₩3,545 | ₩4,160 | +16.85% | 2667.9만 |
|---|
| 2025.12.11 | ₩3,560 | ₩3,650 | ₩3,535 | ₩3,535 | -0.70% | 201.4만 |
|---|
| 2025.12.10 | ₩3,615 | ₩3,625 | ₩3,540 | ₩3,540 | -2.07% | 138.8만 |
|---|
| 2025.12.09 | ₩3,605 | ₩3,630 | ₩3,550 | ₩3,595 | -0.28% | 220.7만 |
|---|
| 2025.12.08 | ₩3,675 | ₩3,680 | ₩3,605 | ₩3,620 | -1.50% | 178.4만 |
|---|
| 2025.12.05 | ₩3,675 | ₩3,720 | ₩3,640 | ₩3,670 | -0.14% | 192만 |
|---|
| 2025.12.04 | ₩3,790 | ₩3,800 | ₩3,650 | ₩3,665 | -3.30% | 293.1만 |
|---|
| 2025.12.03 | ₩3,850 | ₩3,865 | ₩3,715 | ₩3,790 | -1.56% | 317.3만 |
|---|
| 2025.12.02 | ₩3,720 | ₩3,865 | ₩3,720 | ₩3,840 | +3.23% | 457.7만 |
|---|
| 2025.12.01 | ₩4,035 | ₩4,040 | ₩3,715 | ₩3,720 | -7.81% | 662.9만 |
|---|
| 2025.11.28 | ₩3,980 | ₩4,085 | ₩3,930 | ₩4,010 | +0.75% | 719.7만 |
|---|
| 2025.11.27 | ₩3,830 | ₩4,045 | ₩3,785 | ₩3,920 | +2.35% | 967.5만 |
|---|
| 2025.11.26 | ₩3,660 | ₩3,845 | ₩3,650 | ₩3,780 | +3.28% | 530.9만 |
|---|
| 2025.11.25 | ₩3,700 | ₩3,850 | ₩3,620 | ₩3,630 | -1.89% | 649.7만 |
|---|
| 2025.11.24 | ₩3,870 | ₩3,870 | ₩3,645 | ₩3,645 | -5.81% | 492.2만 |
|---|
| 2025.11.21 | ₩3,780 | ₩3,935 | ₩3,765 | ₩3,820 | +1.06% | 729.7만 |
|---|
| 2025.11.20 | ₩3,395 | ₩4,190 | ₩3,395 | ₩3,940 | +16.05% | 4532.2만 |
|---|
| 2025.11.19 | ₩3,380 | ₩3,410 | ₩3,285 | ₩3,340 | -1.18% | 260.6만 |
|---|
| 2025.11.18 | ₩3,580 | ₩3,680 | ₩3,350 | ₩3,375 | -5.73% | 389.4만 |
|---|
| 2025.11.17 | ₩3,655 | ₩3,760 | ₩3,575 | ₩3,605 | -1.37% | 271.2만 |
|---|
| 2025.11.14 | ₩3,700 | ₩3,745 | ₩3,570 | ₩3,600 | -2.70% | 368.2만 |
|---|
| 2025.11.13 | ₩3,955 | ₩3,960 | ₩3,770 | ₩3,800 | -3.92% | 530.2만 |
|---|
| 2025.11.12 | ₩3,925 | ₩4,115 | ₩3,860 | ₩3,955 | +0.76% | 472.3만 |
|---|
| 2025.11.11 | ₩4,095 | ₩4,165 | ₩3,855 | ₩3,925 | -4.15% | 629.9만 |
|---|
| 2025.11.10 | ₩4,000 | ₩4,120 | ₩3,880 | ₩4,040 | +1.00% | 464.2만 |
|---|
| 2025.11.07 | ₩3,760 | ₩4,155 | ₩3,750 | ₩3,985 | +5.98% | 993.2만 |
|---|
| 2025.11.06 | ₩4,310 | ₩4,315 | ₩3,880 | ₩3,890 | -9.74% | 844.7만 |
|---|
| 2025.11.05 | ₩4,060 | ₩4,335 | ₩3,910 | ₩4,225 | +4.06% | 1666만 |
|---|
| 2025.11.04 | ₩4,340 | ₩4,460 | ₩4,165 | ₩4,255 | -1.96% | 2259.3만 |
|---|
| 2025.11.03 | ₩3,825 | ₩4,515 | ₩3,780 | ₩4,220 | +10.33% | 5874.6만 |
|---|
| 2025.10.31 | ₩3,685 | ₩3,935 | ₩3,570 | ₩3,650 | -0.95% | 2676.8만 |
|---|
| 2025.10.30 | ₩3,610 | ₩3,845 | ₩3,510 | ₩3,640 | +0.83% | 2570만 |
|---|
| 2025.10.29 | ₩3,205 | ₩3,615 | ₩3,205 | ₩3,525 | +9.98% | 3080.8만 |
|---|
| 2025.10.28 | ₩3,220 | ₩3,445 | ₩3,150 | ₩3,165 | -1.71% | 829.5만 |
|---|
| 2025.10.27 | ₩3,205 | ₩3,265 | ₩3,160 | ₩3,180 | -0.78% | 184.5만 |
|---|
| 2025.10.24 | ₩3,190 | ₩3,265 | ₩3,120 | ₩3,175 | -0.47% | 324.3만 |
|---|
| 2025.10.23 | ₩3,075 | ₩3,200 | ₩3,055 | ₩3,110 | +1.14% | 191.9만 |
|---|
| 2025.10.22 | ₩3,085 | ₩3,110 | ₩3,025 | ₩3,090 | +0.16% | 83.9만 |
|---|
| 2025.10.21 | ₩3,150 | ₩3,165 | ₩3,050 | ₩3,080 | -2.22% | 130.7만 |
|---|
| 2025.10.20 | ₩3,120 | ₩3,165 | ₩3,060 | ₩3,140 | +0.64% | 107.1만 |
|---|
| 2025.10.17 | ₩3,170 | ₩3,220 | ₩3,105 | ₩3,115 | -1.74% | 163.2만 |
|---|
| 2025.10.16 | ₩3,350 | ₩3,355 | ₩3,190 | ₩3,205 | -4.33% | 267.5만 |
|---|
| 2025.10.15 | ₩3,230 | ₩3,320 | ₩3,190 | ₩3,315 | +2.63% | 349.9만 |
|---|
| 2025.10.14 | ₩3,290 | ₩3,325 | ₩3,130 | ₩3,180 | -3.34% | 386.7만 |
|---|
| 2025.10.13 | ₩3,180 | ₩3,345 | ₩3,105 | ₩3,260 | +2.52% | 822.6만 |
|---|
| 2025.10.10 | ₩3,040 | ₩3,235 | ₩3,020 | ₩3,215 | +5.76% | 643만 |
|---|