시장 데이터를 불러오는 중
전체 종목
대구백화점 과거 주가
006370.KS · KOSPI
주요 제품·사업: 백화점운영,임대사업(백화점 코너)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006370.KS · KOSPI
주요 제품·사업: 백화점운영,임대사업(백화점 코너)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,995 | ₩3,020 | ₩2,945 | ₩2,980 | -0.50% | 1.4만 |
| 2026.10.07 | ₩3,045 | ₩3,145 | ₩2,960 | ₩2,990 | -1.81% | 5.3만 |
| 2026.10.06 | ₩2,985 | ₩3,090 | ₩2,950 | ₩3,045 | +2.01% | 4.5만 |
| 2026.10.02 | ₩3,080 | ₩3,105 | ₩2,950 | ₩2,990 | -2.92% | 5.5만 |
| 2026.10.01 | ₩2,915 | ₩3,085 | ₩2,840 | ₩3,050 | +4.63% | 14.2만 |
| 2026.09.30 | ₩2,910 | ₩2,935 | ₩2,855 | ₩2,915 | +0.17% | 3.3만 |
| 2026.09.29 | ₩2,970 | ₩2,980 | ₩2,805 | ₩2,910 | -2.02% | 6.2만 |
| 2026.09.28 | ₩2,955 | ₩2,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,905 |
| ₩2,965 |
| +0.34% |
| 4.4만 |
| 2026.09.23 | ₩3,030 | ₩3,030 | ₩2,875 | ₩2,955 | -2.48% | 8.9만 |
|---|
| 2026.09.22 | ₩3,130 | ₩3,140 | ₩3,000 | ₩3,030 | -3.19% | 8만 |
|---|
| 2026.09.21 | ₩3,145 | ₩3,165 | ₩3,035 | ₩3,130 | -0.48% | 6.4만 |
|---|
| 2026.09.18 | ₩3,170 | ₩3,175 | ₩3,010 | ₩3,100 | -2.21% | 8.8만 |
|---|
| 2026.09.17 | ₩3,285 | ₩3,320 | ₩3,120 | ₩3,170 | -3.50% | 14만 |
|---|
| 2026.09.16 | ₩3,320 | ₩3,340 | ₩3,250 | ₩3,295 | -0.75% | 1.7만 |
|---|
| 2026.09.15 | ₩3,510 | ₩3,510 | ₩3,255 | ₩3,315 | -5.56% | 4.5만 |
|---|
| 2026.09.14 | ₩3,260 | ₩3,450 | ₩3,210 | ₩3,410 | +4.60% | 8.8만 |
|---|
| 2026.09.11 | ₩3,310 | ₩3,330 | ₩3,185 | ₩3,200 | -3.32% | 8.7만 |
|---|
| 2026.09.10 | ₩3,400 | ₩3,410 | ₩3,215 | ₩3,335 | -1.91% | 8.4만 |
|---|
| 2026.09.09 | ₩3,450 | ₩3,515 | ₩3,380 | ₩3,400 | -1.45% | 5.5만 |
|---|
| 2026.09.08 | ₩3,540 | ₩3,540 | ₩3,380 | ₩3,445 | -2.68% | 9.7만 |
|---|
| 2026.09.07 | ₩3,570 | ₩3,660 | ₩3,375 | ₩3,440 | -3.64% | 19.1만 |
|---|
| 2026.09.04 | ₩3,715 | ₩3,715 | ₩3,545 | ₩3,580 | -3.63% | 5만 |
|---|
| 2026.09.03 | ₩3,715 | ₩3,755 | ₩3,560 | ₩3,715 | 0.00% | 3.4만 |
|---|
| 2026.09.02 | ₩3,940 | ₩3,940 | ₩3,575 | ₩3,715 | -5.71% | 11만 |
|---|
| 2026.09.01 | ₩3,795 | ₩3,960 | ₩3,790 | ₩3,940 | +3.82% | 6만 |
|---|
| 2026.08.31 | ₩3,880 | ₩3,900 | ₩3,650 | ₩3,825 | -1.42% | 13.6만 |
|---|
| 2026.08.28 | ₩3,965 | ₩4,100 | ₩3,790 | ₩3,885 | -2.02% | 15.5만 |
|---|
| 2026.08.27 | ₩3,630 | ₩4,105 | ₩3,620 | ₩4,040 | +11.29% | 44.6만 |
|---|
| 2026.08.26 | ₩4,150 | ₩4,150 | ₩3,090 | ₩3,630 | -12.53% | 158.9만 |
|---|
| 2026.08.25 | ₩4,445 | ₩4,450 | ₩4,165 | ₩4,410 | -0.79% | 2.7만 |
|---|
| 2026.08.24 | ₩4,895 | ₩4,895 | ₩4,350 | ₩4,445 | -9.19% | 8.2만 |
|---|
| 2026.08.21 | ₩4,700 | ₩4,805 | ₩4,500 | ₩4,700 | 0.00% | 3.5만 |
|---|
| 2026.08.20 | ₩4,850 | ₩5,200 | ₩4,600 | ₩4,700 | -3.09% | 3.3만 |
|---|
| 2026.08.19 | ₩4,490 | ₩5,070 | ₩4,375 | ₩4,845 | +7.91% | 7.7만 |
|---|
| 2026.08.18 | ₩4,875 | ₩4,875 | ₩4,390 | ₩4,490 | -7.90% | 9.1만 |
|---|
| 2026.08.14 | ₩4,555 | ₩5,100 | ₩4,555 | ₩4,915 | +7.90% | 5.1만 |
|---|
| 2026.08.13 | ₩4,465 | ₩4,665 | ₩4,465 | ₩4,510 | +1.01% | 2만 |
|---|
| 2026.08.12 | ₩4,730 | ₩4,730 | ₩4,410 | ₩4,530 | -4.23% | 2.7만 |
|---|
| 2026.08.11 | ₩4,600 | ₩4,690 | ₩4,405 | ₩4,650 | +1.09% | 1.3만 |
|---|
| 2026.08.10 | ₩4,700 | ₩4,920 | ₩4,405 | ₩4,595 | -2.23% | 28.2만 |
|---|
| 2026.08.07 | ₩4,620 | ₩4,745 | ₩4,545 | ₩4,615 | -0.11% | 7.4천 |
|---|
| 2026.08.06 | ₩4,680 | ₩4,790 | ₩4,530 | ₩4,600 | -1.71% | 2.4만 |
|---|
| 2026.08.05 | ₩4,980 | ₩5,000 | ₩4,680 | ₩4,685 | -5.92% | 3.3만 |
|---|
| 2026.08.04 | ₩4,815 | ₩4,950 | ₩4,705 | ₩4,885 | +1.45% | 1.6만 |
|---|
| 2026.08.03 | ₩4,880 | ₩4,960 | ₩4,620 | ₩4,635 | -5.02% | 3.2만 |
|---|
| 2026.07.31 | ₩4,960 | ₩5,090 | ₩4,900 | ₩4,950 | -0.20% | 3.7만 |
|---|
| 2026.07.30 | ₩5,150 | ₩5,350 | ₩4,905 | ₩4,910 | -4.66% | 3.2만 |
|---|
| 2026.07.29 | ₩5,490 | ₩5,490 | ₩4,650 | ₩4,880 | -11.11% | 9.6만 |
|---|
| 2026.07.28 | ₩5,400 | ₩5,410 | ₩5,020 | ₩5,050 | -6.48% | 4.2만 |
|---|
| 2026.07.27 | ₩5,090 | ₩5,740 | ₩5,090 | ₩5,450 | +7.07% | 7.5만 |
|---|
| 2026.07.24 | ₩5,370 | ₩5,800 | ₩5,030 | ₩5,090 | -5.21% | 12.1만 |
|---|
| 2026.07.23 | ₩5,970 | ₩5,970 | ₩5,400 | ₩5,470 | -8.38% | 6.5만 |
|---|
| 2026.07.22 | ₩5,620 | ₩5,860 | ₩5,450 | ₩5,680 | +1.07% | 9.4만 |
|---|
| 2026.07.21 | ₩5,080 | ₩5,880 | ₩5,080 | ₩5,620 | +10.63% | 9만 |
|---|
| 2026.07.20 | ₩5,940 | ₩6,000 | ₩5,400 | ₩5,450 | -8.25% | 14.8만 |
|---|
| 2026.07.16 | ₩6,300 | ₩6,720 | ₩5,700 | ₩5,870 | -6.83% | 59.9만 |
|---|
| 2026.07.15 | ₩5,250 | ₩5,870 | ₩5,120 | ₩5,540 | +5.52% | 40만 |
|---|
| 2026.07.14 | ₩5,270 | ₩5,330 | ₩4,820 | ₩5,060 | -3.98% | 28.4만 |
|---|
| 2026.07.13 | ₩5,500 | ₩6,020 | ₩4,955 | ₩5,320 | -3.27% | 106.1만 |
|---|
| 2026.07.10 | ₩3,635 | ₩4,705 | ₩3,635 | ₩4,705 | +29.44% | 32.6만 |
|---|
| 2026.07.09 | ₩3,630 | ₩3,825 | ₩3,610 | ₩3,620 | -0.28% | 2.9만 |
|---|
| 2026.07.08 | ₩3,810 | ₩3,855 | ₩3,645 | ₩3,770 | -1.05% | 4만 |
|---|
| 2026.07.07 | ₩4,010 | ₩4,060 | ₩3,685 | ₩3,810 | -4.99% | 3.8만 |
|---|
| 2026.07.06 | ₩4,120 | ₩4,220 | ₩3,790 | ₩4,000 | -2.91% | 7.3만 |
|---|
| 2026.07.03 | ₩4,410 | ₩4,720 | ₩3,980 | ₩4,080 | -7.48% | 30만 |
|---|
| 2026.07.02 | ₩3,830 | ₩4,440 | ₩3,800 | ₩4,285 | +11.88% | 11.1만 |
|---|
| 2026.07.01 | ₩3,565 | ₩3,950 | ₩3,510 | ₩3,830 | +7.43% | 5.8만 |
|---|
| 2026.06.30 | ₩3,670 | ₩3,670 | ₩3,485 | ₩3,485 | -5.04% | 2.6만 |
|---|
| 2026.06.29 | ₩3,640 | ₩3,740 | ₩3,470 | ₩3,670 | +0.82% | 3만 |
|---|
| 2026.06.26 | ₩3,795 | ₩3,795 | ₩3,430 | ₩3,640 | -4.08% | 4.5만 |
|---|
| 2026.06.25 | ₩3,960 | ₩4,090 | ₩3,630 | ₩3,630 | -8.33% | 3.3만 |
|---|
| 2026.06.24 | ₩3,685 | ₩3,995 | ₩3,650 | ₩3,955 | +7.33% | 3.5만 |
|---|
| 2026.06.23 | ₩4,050 | ₩4,065 | ₩3,610 | ₩3,645 | -10.00% | 11.1만 |
|---|
| 2026.06.22 | ₩4,360 | ₩4,370 | ₩4,000 | ₩4,050 | -7.11% | 4.2만 |
|---|
| 2026.06.19 | ₩4,355 | ₩4,355 | ₩3,950 | ₩4,245 | -2.53% | 11.3만 |
|---|
| 2026.06.18 | ₩4,530 | ₩4,530 | ₩4,080 | ₩4,250 | -6.18% | 8.9만 |
|---|
| 2026.06.17 | ₩4,620 | ₩4,670 | ₩4,540 | ₩4,540 | -1.73% | 3.6만 |
|---|
| 2026.06.16 | ₩4,545 | ₩4,625 | ₩4,505 | ₩4,570 | +0.55% | 3.7만 |
|---|
| 2026.06.15 | ₩4,950 | ₩4,950 | ₩4,415 | ₩4,545 | -8.18% | 20.2만 |
|---|
| 2026.06.12 | ₩4,840 | ₩5,050 | ₩4,810 | ₩4,950 | +2.27% | 3.8만 |
|---|
| 2026.06.11 | ₩5,200 | ₩5,290 | ₩4,610 | ₩4,975 | -4.33% | 7.7만 |
|---|
| 2026.06.10 | ₩5,020 | ₩5,290 | ₩4,895 | ₩5,200 | +3.59% | 8 |
|---|
| 2026.06.09 | ₩4,825 | ₩5,220 | ₩4,825 | ₩4,985 | +3.32% | 4.3만 |
|---|
| 2026.06.08 | ₩4,750 | ₩5,170 | ₩4,730 | ₩4,825 | +1.58% | 6.5만 |
|---|
| 2026.06.05 | ₩4,690 | ₩4,890 | ₩4,615 | ₩4,800 | +2.35% | 2.6만 |
|---|
| 2026.06.04 | ₩4,810 | ₩5,080 | ₩4,600 | ₩4,690 | -2.49% | 2만 |
|---|
| 2026.06.02 | ₩4,910 | ₩5,070 | ₩4,600 | ₩4,805 | -2.14% | 2.9만 |
|---|
| 2026.06.01 | ₩5,170 | ₩5,210 | ₩4,655 | ₩4,785 | -7.45% | 5.9만 |
|---|
| 2026.05.29 | ₩5,400 | ₩5,540 | ₩5,050 | ₩5,150 | -4.63% | 4.4만 |
|---|
| 2026.05.28 | ₩5,080 | ₩5,400 | ₩5,010 | ₩5,400 | +6.30% | 6.3만 |
|---|
| 2026.05.27 | ₩5,390 | ₩5,390 | ₩5,010 | ₩5,080 | -5.75% | 3.5만 |
|---|
| 2026.05.26 | ₩5,270 | ₩5,510 | ₩4,850 | ₩5,390 | +2.28% | 5.1만 |
|---|
| 2026.05.22 | ₩5,140 | ₩5,290 | ₩4,985 | ₩5,270 | +2.53% | 3.5만 |
|---|
| 2026.05.21 | ₩5,210 | ₩5,480 | ₩5,060 | ₩5,140 | -1.34% | 2.3만 |
|---|
| 2026.05.20 | ₩5,110 | ₩5,210 | ₩4,975 | ₩5,210 | +1.96% | 2.9만 |
|---|
| 2026.05.19 | ₩5,120 | ₩5,270 | ₩4,930 | ₩5,170 | +0.98% | 2.2만 |
|---|
| 2026.05.18 | ₩5,130 | ₩5,390 | ₩4,970 | ₩5,120 | -0.19% | 4.9만 |
|---|
| 2026.05.15 | ₩4,910 | ₩5,180 | ₩4,820 | ₩5,120 | +4.28% | 4.8만 |
|---|
| 2026.05.14 | ₩5,040 | ₩5,190 | ₩4,750 | ₩4,950 | -1.79% | 10.3만 |
|---|
| 2026.05.13 | ₩5,590 | ₩5,590 | ₩4,950 | ₩4,975 | -11.00% | 14.3만 |
|---|
| 2026.05.12 | ₩5,960 | ₩6,080 | ₩5,410 | ₩5,580 | -6.38% | 4.2만 |
|---|
| 2026.05.11 | ₩5,470 | ₩6,160 | ₩5,280 | ₩5,950 | +8.78% | 10.1만 |
|---|
| 2026.05.08 | ₩5,490 | ₩5,580 | ₩5,330 | ₩5,440 | -0.91% | 1.5만 |
|---|
| 2026.05.07 | ₩5,740 | ₩5,860 | ₩5,480 | ₩5,490 | -4.36% | 2.3만 |
|---|
| 2026.05.06 | ₩6,010 | ₩6,010 | ₩5,550 | ₩5,710 | -4.99% | 6.6만 |
|---|
| 2026.05.04 | ₩5,700 | ₩6,090 | ₩5,690 | ₩5,980 | +4.91% | 8.6만 |
|---|
| 2026.04.30 | ₩5,790 | ₩5,790 | ₩5,520 | ₩5,700 | -1.55% | 2.6만 |
|---|
| 2026.04.29 | ₩5,570 | ₩5,840 | ₩5,560 | ₩5,660 | +1.62% | 2.2만 |
|---|
| 2026.04.28 | ₩5,920 | ₩5,920 | ₩5,600 | ₩5,610 | -5.24% | 6.3만 |
|---|
| 2026.04.27 | ₩6,230 | ₩6,230 | ₩5,700 | ₩5,920 | -4.98% | 9.3만 |
|---|
| 2026.04.24 | ₩6,100 | ₩6,350 | ₩6,100 | ₩6,140 | +0.66% | 5.2만 |
|---|
| 2026.04.23 | ₩6,450 | ₩6,610 | ₩5,930 | ₩6,100 | -5.43% | 21.7만 |
|---|
| 2026.04.22 | ₩6,500 | ₩6,680 | ₩6,100 | ₩6,440 | -0.92% | 9.4만 |
|---|
| 2026.04.21 | ₩6,020 | ₩6,600 | ₩6,020 | ₩6,490 | +7.81% | 8.4만 |
|---|
| 2026.04.20 | ₩6,330 | ₩6,430 | ₩5,830 | ₩6,170 | -2.53% | 6.6만 |
|---|
| 2026.04.17 | ₩6,400 | ₩6,930 | ₩6,320 | ₩6,330 | -1.09% | 18.4만 |
|---|
| 2026.04.16 | ₩6,770 | ₩6,880 | ₩6,220 | ₩6,300 | -6.94% | 18.6만 |
|---|
| 2026.04.15 | ₩6,010 | ₩6,610 | ₩5,860 | ₩6,570 | +9.32% | 13.7만 |
|---|
| 2026.04.14 | ₩6,490 | ₩6,490 | ₩5,950 | ₩6,100 | -6.01% | 12.2만 |
|---|
| 2026.04.13 | ₩5,580 | ₩6,500 | ₩5,530 | ₩6,380 | +14.34% | 25.3만 |
|---|
| 2026.04.10 | ₩5,640 | ₩5,830 | ₩5,520 | ₩5,600 | -0.71% | 3.8만 |
|---|
| 2026.04.09 | ₩5,800 | ₩5,800 | ₩5,510 | ₩5,690 | -1.90% | 3만 |
|---|
| 2026.04.08 | ₩5,420 | ₩5,950 | ₩5,250 | ₩5,720 | +5.54% | 9.6만 |
|---|
| 2026.04.07 | ₩5,600 | ₩5,780 | ₩5,280 | ₩5,310 | -5.18% | 6.6만 |
|---|
| 2026.04.06 | ₩5,660 | ₩6,100 | ₩5,300 | ₩5,610 | -0.88% | 14.8만 |
|---|
| 2026.04.03 | ₩5,510 | ₩5,710 | ₩5,410 | ₩5,700 | +3.45% | 3.7만 |
|---|
| 2026.04.02 | ₩5,300 | ₩5,780 | ₩5,120 | ₩5,520 | +4.15% | 15.6만 |
|---|
| 2026.04.01 | ₩5,390 | ₩5,390 | ₩5,060 | ₩5,190 | -3.71% | 3.7만 |
|---|
| 2026.03.31 | ₩5,520 | ₩5,570 | ₩4,970 | ₩5,050 | -8.51% | 9.9만 |
|---|
| 2026.03.30 | ₩4,880 | ₩5,540 | ₩4,875 | ₩5,520 | +13.11% | 19.7만 |
|---|
| 2026.03.27 | ₩4,710 | ₩4,975 | ₩4,645 | ₩4,920 | +4.46% | 2.4만 |
|---|
| 2026.03.26 | ₩4,795 | ₩4,795 | ₩4,615 | ₩4,745 | -1.04% | 1.9만 |
|---|
| 2026.03.25 | ₩4,505 | ₩4,850 | ₩4,505 | ₩4,760 | +5.66% | 7.3만 |
|---|
| 2026.03.24 | ₩4,480 | ₩4,535 | ₩4,445 | ₩4,490 | +0.22% | 9.4천 |
|---|
| 2026.03.23 | ₩4,680 | ₩4,680 | ₩4,470 | ₩4,475 | -4.38% | 1.3만 |
|---|
| 2026.03.20 | ₩4,560 | ₩4,775 | ₩4,470 | ₩4,735 | +3.84% | 2.9만 |
|---|
| 2026.03.19 | ₩4,550 | ₩4,580 | ₩4,370 | ₩4,560 | +0.22% | 3.5만 |
|---|
| 2026.03.18 | ₩4,620 | ₩4,620 | ₩4,565 | ₩4,570 | -1.08% | 1.1만 |
|---|
| 2026.03.17 | ₩4,525 | ₩4,595 | ₩4,525 | ₩4,585 | +1.33% | 2.8천 |
|---|
| 2026.03.16 | ₩4,600 | ₩4,675 | ₩4,450 | ₩4,520 | -1.74% | 1.4만 |
|---|
| 2026.03.13 | ₩4,590 | ₩4,640 | ₩4,450 | ₩4,600 | +0.22% | 7.7천 |
|---|
| 2026.03.12 | ₩4,600 | ₩4,680 | ₩4,545 | ₩4,625 | +0.54% | 8.7천 |
|---|
| 2026.03.11 | ₩4,595 | ₩4,840 | ₩4,530 | ₩4,565 | -0.65% | 1.7만 |
|---|
| 2026.03.10 | ₩4,595 | ₩4,715 | ₩4,500 | ₩4,570 | -0.54% | 1.7만 |
|---|
| 2026.03.09 | ₩4,550 | ₩4,560 | ₩4,250 | ₩4,515 | -0.77% | 4만 |
|---|
| 2026.03.06 | ₩4,370 | ₩4,645 | ₩4,240 | ₩4,625 | +5.84% | 5.4만 |
|---|
| 2026.03.05 | ₩4,235 | ₩4,655 | ₩4,235 | ₩4,370 | +3.19% | 3.2만 |
|---|
| 2026.03.04 | ₩4,615 | ₩4,615 | ₩4,175 | ₩4,230 | -8.34% | 6만 |
|---|
| 2026.03.03 | ₩4,795 | ₩4,805 | ₩4,625 | ₩4,645 | -3.13% | 4.6만 |
|---|
| 2026.02.27 | ₩4,930 | ₩4,945 | ₩4,805 | ₩4,870 | -1.22% | 4.2만 |
|---|
| 2026.02.26 | ₩4,990 | ₩5,010 | ₩4,920 | ₩4,945 | -0.90% | 3.2만 |
|---|
| 2026.02.25 | ₩5,030 | ₩5,040 | ₩4,930 | ₩4,990 | -0.80% | 3.8만 |
|---|
| 2026.02.24 | ₩5,100 | ₩5,230 | ₩5,000 | ₩5,020 | -1.57% | 5.3만 |
|---|
| 2026.02.23 | ₩5,090 | ₩5,200 | ₩5,030 | ₩5,110 | +0.39% | 4.9만 |
|---|
| 2026.02.20 | ₩5,200 | ₩5,210 | ₩4,990 | ₩5,090 | -2.12% | 4.2만 |
|---|
| 2026.02.19 | ₩5,240 | ₩5,290 | ₩5,110 | ₩5,220 | -0.38% | 1.8만 |
|---|
| 2026.02.13 | ₩5,300 | ₩5,330 | ₩5,150 | ₩5,240 | -1.13% | 2.7만 |
|---|
| 2026.02.12 | ₩5,430 | ₩5,470 | ₩5,300 | ₩5,370 | -1.10% | 2.6만 |
|---|
| 2026.02.11 | ₩5,380 | ₩5,540 | ₩5,220 | ₩5,430 | +0.93% | 8.2만 |
|---|
| 2026.02.10 | ₩5,120 | ₩5,310 | ₩5,060 | ₩5,270 | +2.93% | 6.5만 |
|---|
| 2026.02.09 | ₩5,000 | ₩5,180 | ₩5,000 | ₩5,120 | +2.40% | 3.4만 |
|---|
| 2026.02.06 | ₩5,180 | ₩5,180 | ₩4,890 | ₩5,000 | -3.47% | 2.2만 |
|---|
| 2026.02.05 | ₩5,000 | ₩5,190 | ₩4,965 | ₩5,150 | +3.00% | 4.1만 |
|---|
| 2026.02.04 | ₩4,855 | ₩5,000 | ₩4,855 | ₩5,000 | +2.99% | 2.8만 |
|---|
| 2026.02.03 | ₩4,865 | ₩4,950 | ₩4,805 | ₩4,855 | -0.21% | 3.5만 |
|---|
| 2026.02.02 | ₩4,940 | ₩4,950 | ₩4,835 | ₩4,865 | -1.52% | 3.6만 |
|---|
| 2026.01.30 | ₩5,030 | ₩5,030 | ₩4,955 | ₩4,990 | -0.80% | 1.8만 |
|---|
| 2026.01.29 | ₩5,050 | ₩5,050 | ₩4,915 | ₩5,020 | -0.59% | 2.7만 |
|---|
| 2026.01.28 | ₩5,060 | ₩5,060 | ₩4,980 | ₩5,020 | -0.79% | 3.1만 |
|---|
| 2026.01.27 | ₩5,050 | ₩5,080 | ₩5,000 | ₩5,060 | +0.20% | 2만 |
|---|
| 2026.01.26 | ₩5,140 | ₩5,140 | ₩4,955 | ₩5,050 | -1.75% | 3.7만 |
|---|
| 2026.01.23 | ₩4,965 | ₩5,020 | ₩4,950 | ₩4,990 | +0.50% | 4.2만 |
|---|
| 2026.01.22 | ₩5,000 | ₩5,050 | ₩4,950 | ₩4,965 | -0.70% | 2만 |
|---|
| 2026.01.21 | ₩5,100 | ₩5,100 | ₩4,950 | ₩4,990 | -2.16% | 2만 |
|---|
| 2026.01.20 | ₩5,010 | ₩5,130 | ₩4,995 | ₩5,080 | +1.40% | 1.8만 |
|---|
| 2026.01.19 | ₩5,110 | ₩5,480 | ₩4,910 | ₩5,000 | -2.15% | 4.2만 |
|---|
| 2026.01.16 | ₩5,050 | ₩5,080 | ₩5,000 | ₩5,050 | 0.00% | 1.6만 |
|---|
| 2026.01.15 | ₩5,140 | ₩5,140 | ₩5,020 | ₩5,060 | -1.56% | 2만 |
|---|
| 2026.01.14 | ₩5,080 | ₩5,190 | ₩5,050 | ₩5,140 | +1.18% | 1.4만 |
|---|
| 2026.01.13 | ₩5,110 | ₩5,270 | ₩5,050 | ₩5,080 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩5,120 | ₩5,190 | ₩5,080 | ₩5,150 | +0.59% | 1.1만 |
|---|
| 2026.01.09 | ₩5,060 | ₩5,190 | ₩5,050 | ₩5,150 | +1.78% | 3.7만 |
|---|
| 2026.01.08 | ₩5,450 | ₩5,450 | ₩4,915 | ₩5,100 | -6.42% | 3.9만 |
|---|
| 2026.01.07 | ₩5,570 | ₩5,570 | ₩5,110 | ₩5,160 | -7.36% | 6.2만 |
|---|
| 2026.01.06 | ₩5,510 | ₩5,570 | ₩5,400 | ₩5,420 | -1.63% | 1.8만 |
|---|
| 2026.01.05 | ₩5,550 | ₩5,640 | ₩5,450 | ₩5,510 | -0.72% | 1.2만 |
|---|
| 2026.01.02 | ₩5,540 | ₩5,730 | ₩5,510 | ₩5,520 | -0.36% | 1.5만 |
|---|
| 2025.12.30 | ₩5,590 | ₩5,590 | ₩5,510 | ₩5,510 | -1.43% | 6.7천 |
|---|
| 2025.12.29 | ₩5,570 | ₩5,670 | ₩5,500 | ₩5,540 | -0.54% | 1.5만 |
|---|
| 2025.12.26 | ₩5,800 | ₩5,840 | ₩5,490 | ₩5,590 | -3.62% | 7.3만 |
|---|
| 2025.12.24 | ₩5,820 | ₩5,870 | ₩5,790 | ₩5,810 | -0.17% | 8.9천 |
|---|
| 2025.12.23 | ₩5,910 | ₩5,950 | ₩5,830 | ₩5,870 | -0.68% | 1.8만 |
|---|
| 2025.12.22 | ₩5,990 | ₩6,010 | ₩5,890 | ₩5,910 | -1.34% | 1.1만 |
|---|
| 2025.12.19 | ₩6,060 | ₩6,060 | ₩5,950 | ₩5,980 | -1.32% | 6.2천 |
|---|
| 2025.12.18 | ₩6,180 | ₩6,180 | ₩6,000 | ₩6,010 | -2.75% | 1.1만 |
|---|
| 2025.12.17 | ₩6,260 | ₩6,260 | ₩6,110 | ₩6,180 | -1.28% | 7.6천 |
|---|
| 2025.12.16 | ₩6,400 | ₩6,400 | ₩6,040 | ₩6,310 | -1.41% | 1.4만 |
|---|
| 2025.12.15 | ₩6,120 | ₩6,460 | ₩6,030 | ₩6,400 | +4.58% | 4.2만 |
|---|
| 2025.12.12 | ₩6,050 | ₩6,450 | ₩5,950 | ₩6,200 | +2.48% | 5.2만 |
|---|
| 2025.12.11 | ₩6,000 | ₩6,100 | ₩5,870 | ₩6,020 | +0.33% | 1.8만 |
|---|
| 2025.12.10 | ₩5,960 | ₩6,030 | ₩5,830 | ₩5,900 | -1.01% | 5.1만 |
|---|
| 2025.12.09 | ₩6,070 | ₩6,070 | ₩5,920 | ₩6,040 | -0.49% | 6.6천 |
|---|
| 2025.12.08 | ₩6,070 | ₩6,100 | ₩5,930 | ₩6,070 | 0.00% | 1.7만 |
|---|
| 2025.12.05 | ₩6,000 | ₩6,100 | ₩5,940 | ₩6,060 | +1.00% | 1.7만 |
|---|
| 2025.12.04 | ₩6,030 | ₩6,090 | ₩5,910 | ₩6,030 | 0.00% | 9.7천 |
|---|
| 2025.12.03 | ₩6,000 | ₩6,070 | ₩5,980 | ₩6,040 | +0.67% | 8.1천 |
|---|
| 2025.12.02 | ₩5,930 | ₩6,030 | ₩5,890 | ₩6,010 | +1.35% | 4.9천 |
|---|
| 2025.12.01 | ₩6,010 | ₩6,040 | ₩5,930 | ₩5,930 | -1.33% | 9.8천 |
|---|
| 2025.11.28 | ₩5,950 | ₩6,040 | ₩5,710 | ₩6,040 | +1.51% | 1.8만 |
|---|
| 2025.11.27 | ₩5,890 | ₩6,070 | ₩5,870 | ₩5,930 | +0.68% | 4.1만 |
|---|
| 2025.11.26 | ₩5,780 | ₩5,900 | ₩5,740 | ₩5,870 | +1.56% | 1.3만 |
|---|
| 2025.11.25 | ₩5,790 | ₩5,790 | ₩5,670 | ₩5,740 | -0.86% | 1.2만 |
|---|
| 2025.11.24 | ₩5,810 | ₩5,810 | ₩5,660 | ₩5,660 | -2.58% | 1.3만 |
|---|
| 2025.11.21 | ₩5,990 | ₩5,990 | ₩5,690 | ₩5,790 | -3.34% | 3만 |
|---|
| 2025.11.20 | ₩5,800 | ₩5,900 | ₩5,790 | ₩5,880 | +1.38% | 6.1천 |
|---|
| 2025.11.19 | ₩5,810 | ₩5,950 | ₩5,680 | ₩5,800 | -0.17% | 2.1만 |
|---|
| 2025.11.18 | ₩6,050 | ₩6,050 | ₩5,790 | ₩5,820 | -3.80% | 2.5만 |
|---|
| 2025.11.17 | ₩6,040 | ₩6,040 | ₩5,940 | ₩5,990 | -0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩6,060 | ₩6,080 | ₩5,930 | ₩6,040 | -0.33% | 1.4만 |
|---|
| 2025.11.13 | ₩6,100 | ₩6,105 | ₩6,000 | ₩6,100 | 0.00% | 7.5천 |
|---|
| 2025.11.12 | ₩6,130 | ₩6,130 | ₩6,010 | ₩6,100 | -0.49% | 1.8만 |
|---|
| 2025.11.11 | ₩6,170 | ₩6,170 | ₩5,900 | ₩6,130 | -0.65% | 3.2만 |
|---|
| 2025.11.10 | ₩6,250 | ₩6,250 | ₩6,010 | ₩6,170 | -1.28% | 2.1만 |
|---|
| 2025.11.07 | ₩5,990 | ₩6,280 | ₩5,910 | ₩6,250 | +4.34% | 2.4만 |
|---|
| 2025.11.06 | ₩6,050 | ₩6,050 | ₩5,880 | ₩6,000 | -0.83% | 1.1만 |
|---|
| 2025.11.05 | ₩6,140 | ₩6,140 | ₩5,740 | ₩5,940 | -3.26% | 2.1만 |
|---|
| 2025.11.04 | ₩6,110 | ₩6,110 | ₩5,910 | ₩6,070 | -0.65% | 2.2만 |
|---|
| 2025.11.03 | ₩6,110 | ₩6,120 | ₩5,880 | ₩5,940 | -2.78% | 3.3만 |
|---|
| 2025.10.31 | ₩6,400 | ₩6,400 | ₩6,070 | ₩6,110 | -4.53% | 2.9만 |
|---|
| 2025.10.30 | ₩6,250 | ₩6,270 | ₩6,100 | ₩6,270 | +0.32% | 2.9만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,470 | ₩6,250 | ₩6,300 | -2.33% | 4.2만 |
|---|
| 2025.10.28 | ₩6,700 | ₩6,700 | ₩6,360 | ₩6,450 | -3.73% | 3.8만 |
|---|
| 2025.10.27 | ₩6,600 | ₩6,890 | ₩6,520 | ₩6,700 | +1.52% | 6만 |
|---|
| 2025.10.24 | ₩6,370 | ₩6,540 | ₩6,260 | ₩6,510 | +2.20% | 2.7만 |
|---|
| 2025.10.23 | ₩6,490 | ₩6,490 | ₩6,260 | ₩6,340 | -2.31% | 2만 |
|---|
| 2025.10.22 | ₩6,470 | ₩6,470 | ₩6,280 | ₩6,400 | -1.08% | 1.9만 |
|---|
| 2025.10.21 | ₩6,690 | ₩6,690 | ₩6,420 | ₩6,490 | -2.99% | 4.3만 |
|---|
| 2025.10.20 | ₩6,770 | ₩6,770 | ₩6,520 | ₩6,690 | -1.18% | 1.7만 |
|---|
| 2025.10.17 | ₩6,580 | ₩6,720 | ₩6,500 | ₩6,700 | +1.82% | 2.7만 |
|---|
| 2025.10.16 | ₩6,840 | ₩6,840 | ₩6,520 | ₩6,580 | -3.80% | 4.5만 |
|---|
| 2025.10.15 | ₩6,570 | ₩6,770 | ₩6,570 | ₩6,730 | +2.44% | 2.4만 |
|---|
| 2025.10.14 | ₩6,660 | ₩6,830 | ₩6,480 | ₩6,610 | -0.75% | 4.7만 |
|---|
| 2025.10.13 | ₩6,680 | ₩6,700 | ₩6,440 | ₩6,680 | 0.00% | 2.7만 |
|---|
| 2025.10.10 | ₩6,770 | ₩6,790 | ₩6,500 | ₩6,680 | -1.33% | 2.9만 |
|---|