시장 데이터를 불러오는 중
전체 종목
대림통상 과거 주가
006570.KS · KOSPI
주요 제품·사업: 수전금구,비데,위생도기,샤워부스,타일,양식기,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
006570.KS · KOSPI
주요 제품·사업: 수전금구,비데,위생도기,샤워부스,타일,양식기,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,895 | ₩1,950 | ₩1,804 | ₩1,950 | +2.90% | 3.4만 |
| 2026.10.07 | ₩1,868 | ₩1,868 | ₩1,834 | ₩1,837 | -1.66% | 7.2천 |
| 2026.10.06 | ₩1,924 | ₩1,924 | ₩1,847 | ₩1,854 | -3.64% | 2.5만 |
| 2026.10.02 | ₩1,908 | ₩1,933 | ₩1,825 | ₩1,931 | +1.21% | 2.9만 |
| 2026.10.01 | ₩1,870 | ₩1,948 | ₩1,817 | ₩1,929 | +3.16% | 4.4만 |
| 2026.09.30 | ₩1,904 | ₩1,929 | ₩1,870 | ₩1,870 | -1.79% | 3.5천 |
| 2026.09.29 | ₩1,934 | ₩1,934 | ₩1,880 | ₩1,928 | -0.31% | 2.4천 |
| 2026.09.28 | ₩1,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,890 |
| ₩1,922 |
| +1.48% |
| 5.5천 |
| 2026.09.23 | ₩1,908 | ₩1,939 | ₩1,905 | ₩1,922 | +0.73% | 5.4천 |
|---|
| 2026.09.22 | ₩1,930 | ₩1,946 | ₩1,902 | ₩1,939 | +0.47% | 1.5만 |
|---|
| 2026.09.21 | ₩1,987 | ₩1,988 | ₩1,907 | ₩1,907 | -4.03% | 1.5만 |
|---|
| 2026.09.18 | ₩1,954 | ₩1,954 | ₩1,890 | ₩1,943 | -0.56% | 1.2만 |
|---|
| 2026.09.17 | ₩1,932 | ₩1,959 | ₩1,900 | ₩1,942 | +0.52% | 1.4천 |
|---|
| 2026.09.16 | ₩1,956 | ₩1,972 | ₩1,933 | ₩1,940 | -0.82% | 1.5만 |
|---|
| 2026.09.15 | ₩1,998 | ₩1,998 | ₩1,890 | ₩1,972 | -1.30% | 8.3천 |
|---|
| 2026.09.14 | ₩1,995 | ₩2,050 | ₩1,936 | ₩1,980 | -0.75% | 3.4만 |
|---|
| 2026.09.11 | ₩1,996 | ₩1,998 | ₩1,900 | ₩1,995 | -0.05% | 1.7만 |
|---|
| 2026.09.10 | ₩1,990 | ₩1,999 | ₩1,936 | ₩1,996 | +0.30% | 1.6만 |
|---|
| 2026.09.09 | ₩1,935 | ₩2,010 | ₩1,908 | ₩1,990 | +2.84% | 3.2만 |
|---|
| 2026.09.08 | ₩1,905 | ₩1,939 | ₩1,900 | ₩1,924 | +1.00% | 18만 |
|---|
| 2026.09.07 | ₩1,922 | ₩2,050 | ₩1,869 | ₩1,900 | -1.14% | 2.1만 |
|---|
| 2026.09.04 | ₩1,851 | ₩1,994 | ₩1,850 | ₩1,924 | +3.94% | 6.1만 |
|---|
| 2026.09.03 | ₩1,906 | ₩1,913 | ₩1,854 | ₩1,860 | -2.41% | 4.7만 |
|---|
| 2026.09.02 | ₩1,888 | ₩2,000 | ₩1,838 | ₩1,886 | -0.11% | 2.4만 |
|---|
| 2026.09.01 | ₩1,890 | ₩1,949 | ₩1,864 | ₩1,888 | -0.11% | 4.3만 |
|---|
| 2026.08.31 | ₩2,010 | ₩2,050 | ₩1,811 | ₩1,895 | -5.72% | 8.2만 |
|---|
| 2026.08.28 | ₩1,833 | ₩2,200 | ₩1,812 | ₩2,010 | +9.66% | 31.1만 |
|---|
| 2026.08.27 | ₩1,771 | ₩1,832 | ₩1,771 | ₩1,826 | +3.11% | 1.7만 |
|---|
| 2026.08.26 | ₩1,824 | ₩1,850 | ₩1,778 | ₩1,827 | +0.16% | 7.6천 |
|---|
| 2026.08.25 | ₩1,840 | ₩1,840 | ₩1,792 | ₩1,825 | -0.82% | 2.9만 |
|---|
| 2026.08.24 | ₩1,910 | ₩1,910 | ₩1,815 | ₩1,840 | -3.66% | 5.2만 |
|---|
| 2026.08.21 | ₩1,960 | ₩1,960 | ₩1,876 | ₩1,901 | -3.01% | 8.3만 |
|---|
| 2026.08.20 | ₩1,960 | ₩1,992 | ₩1,900 | ₩1,989 | +1.48% | 5.3만 |
|---|
| 2026.08.19 | ₩2,065 | ₩2,070 | ₩1,932 | ₩1,974 | -4.41% | 8.3만 |
|---|
| 2026.08.18 | ₩1,861 | ₩2,085 | ₩1,844 | ₩2,065 | +10.96% | 33.6만 |
|---|
| 2026.08.14 | ₩1,810 | ₩1,880 | ₩1,766 | ₩1,859 | +2.71% | 16.9만 |
|---|
| 2026.08.13 | ₩1,755 | ₩1,860 | ₩1,649 | ₩1,810 | +3.13% | 75.9만 |
|---|
| 2026.08.12 | ₩2,095 | ₩2,715 | ₩1,813 | ₩1,813 | -13.46% | 483.6만 |
|---|
| 2026.08.11 | ₩2,085 | ₩2,090 | ₩2,025 | ₩2,090 | +0.24% | 1.3만 |
|---|
| 2026.08.10 | ₩1,996 | ₩2,095 | ₩1,952 | ₩2,085 | +4.46% | 6.3만 |
|---|
| 2026.08.07 | ₩1,999 | ₩2,005 | ₩1,959 | ₩1,990 | -0.45% | 7.5천 |
|---|
| 2026.08.06 | ₩2,015 | ₩2,015 | ₩1,978 | ₩1,988 | -1.34% | 9천 |
|---|
| 2026.08.05 | ₩2,025 | ₩2,025 | ₩1,986 | ₩1,994 | -1.53% | 6.6천 |
|---|
| 2026.08.04 | ₩2,020 | ₩2,030 | ₩1,983 | ₩2,015 | -0.25% | 8.7천 |
|---|
| 2026.08.03 | ₩2,055 | ₩2,055 | ₩1,999 | ₩2,005 | -2.43% | 7.6천 |
|---|
| 2026.07.31 | ₩2,045 | ₩2,180 | ₩1,996 | ₩2,070 | +1.22% | 2.2만 |
|---|
| 2026.07.30 | ₩2,080 | ₩2,080 | ₩2,005 | ₩2,005 | -3.61% | 6.8천 |
|---|
| 2026.07.29 | ₩2,010 | ₩2,095 | ₩1,950 | ₩2,080 | +3.48% | 2.5만 |
|---|
| 2026.07.28 | ₩2,120 | ₩2,160 | ₩1,990 | ₩2,075 | -2.12% | 7.6천 |
|---|
| 2026.07.27 | ₩2,010 | ₩2,080 | ₩1,993 | ₩2,065 | +2.74% | 5.4천 |
|---|
| 2026.07.24 | ₩2,040 | ₩2,110 | ₩2,005 | ₩2,040 | 0.00% | 4.1천 |
|---|
| 2026.07.23 | ₩2,160 | ₩2,160 | ₩1,980 | ₩2,075 | -3.94% | 2.2만 |
|---|
| 2026.07.22 | ₩2,035 | ₩2,095 | ₩1,978 | ₩2,020 | -0.74% | 1만 |
|---|
| 2026.07.21 | ₩2,120 | ₩2,200 | ₩1,950 | ₩2,030 | -4.25% | 2.4만 |
|---|
| 2026.07.20 | ₩2,005 | ₩2,125 | ₩1,964 | ₩2,015 | +0.50% | 1.3만 |
|---|
| 2026.07.16 | ₩2,095 | ₩2,095 | ₩2,020 | ₩2,055 | -1.91% | 2.9만 |
|---|
| 2026.07.15 | ₩2,180 | ₩2,260 | ₩2,000 | ₩2,095 | -3.90% | 5.9만 |
|---|
| 2026.07.14 | ₩2,170 | ₩2,280 | ₩2,165 | ₩2,230 | +2.76% | 6.5만 |
|---|
| 2026.07.13 | ₩2,220 | ₩2,265 | ₩2,160 | ₩2,240 | +0.90% | 4.6천 |
|---|
| 2026.07.10 | ₩2,125 | ₩2,275 | ₩2,125 | ₩2,220 | +4.47% | 2.6만 |
|---|
| 2026.07.09 | ₩2,210 | ₩2,290 | ₩2,110 | ₩2,170 | -1.81% | 9.5천 |
|---|
| 2026.07.08 | ₩2,230 | ₩2,290 | ₩2,120 | ₩2,175 | -2.47% | 1.7만 |
|---|
| 2026.07.07 | ₩2,250 | ₩2,250 | ₩2,135 | ₩2,200 | -2.22% | 1.7만 |
|---|
| 2026.07.06 | ₩2,265 | ₩2,290 | ₩2,160 | ₩2,250 | -0.66% | 2.1만 |
|---|
| 2026.07.03 | ₩2,160 | ₩2,250 | ₩2,115 | ₩2,245 | +3.94% | 7.4천 |
|---|
| 2026.07.02 | ₩2,270 | ₩2,270 | ₩2,150 | ₩2,200 | -3.08% | 9.2천 |
|---|
| 2026.07.01 | ₩2,170 | ₩2,275 | ₩2,125 | ₩2,270 | +4.61% | 7.6만 |
|---|
| 2026.06.30 | ₩2,050 | ₩2,195 | ₩2,030 | ₩2,170 | +5.85% | 11.3만 |
|---|
| 2026.06.29 | ₩1,985 | ₩2,050 | ₩1,951 | ₩2,030 | +2.27% | 3.2만 |
|---|
| 2026.06.26 | ₩1,999 | ₩2,000 | ₩1,972 | ₩1,985 | -0.70% | 1.3만 |
|---|
| 2026.06.25 | ₩1,997 | ₩2,015 | ₩1,945 | ₩1,999 | +0.10% | 2만 |
|---|
| 2026.06.24 | ₩1,900 | ₩2,000 | ₩1,900 | ₩1,964 | +3.37% | 5.4만 |
|---|
| 2026.06.23 | ₩1,884 | ₩2,015 | ₩1,840 | ₩1,989 | +5.57% | 4.8만 |
|---|
| 2026.06.22 | ₩1,884 | ₩1,936 | ₩1,868 | ₩1,911 | +1.43% | 1.4만 |
|---|
| 2026.06.19 | ₩1,910 | ₩1,943 | ₩1,874 | ₩1,911 | +0.05% | 4.3만 |
|---|
| 2026.06.18 | ₩1,936 | ₩1,936 | ₩1,874 | ₩1,910 | -1.34% | 1.3천 |
|---|
| 2026.06.17 | ₩1,970 | ₩1,970 | ₩1,917 | ₩1,936 | -1.73% | 4.6천 |
|---|
| 2026.06.16 | ₩1,850 | ₩2,000 | ₩1,847 | ₩1,970 | +6.49% | 3.8만 |
|---|
| 2026.06.15 | ₩1,890 | ₩1,946 | ₩1,890 | ₩1,910 | +1.06% | 1.4만 |
|---|
| 2026.06.12 | ₩1,897 | ₩1,906 | ₩1,881 | ₩1,900 | +0.16% | 1.2만 |
|---|
| 2026.06.11 | ₩1,830 | ₩1,900 | ₩1,791 | ₩1,900 | +3.83% | 8.1천 |
|---|
| 2026.06.10 | ₩1,787 | ₩1,850 | ₩1,665 | ₩1,840 | +2.97% | 7 |
|---|
| 2026.06.09 | ₩1,859 | ₩1,920 | ₩1,743 | ₩1,840 | -1.02% | 1.7만 |
|---|
| 2026.06.08 | ₩1,875 | ₩1,903 | ₩1,800 | ₩1,901 | +1.39% | 2.2만 |
|---|
| 2026.06.05 | ₩1,907 | ₩1,909 | ₩1,848 | ₩1,903 | -0.21% | 2.7만 |
|---|
| 2026.06.04 | ₩1,870 | ₩1,915 | ₩1,860 | ₩1,901 | +1.66% | 2.1만 |
|---|
| 2026.06.02 | ₩1,664 | ₩1,870 | ₩1,612 | ₩1,870 | +12.38% | 3만 |
|---|
| 2026.06.01 | ₩1,771 | ₩1,812 | ₩1,746 | ₩1,752 | -1.07% | 8.9천 |
|---|
| 2026.05.29 | ₩1,908 | ₩1,908 | ₩1,814 | ₩1,814 | -4.93% | 2.8만 |
|---|
| 2026.05.28 | ₩1,913 | ₩1,913 | ₩1,872 | ₩1,910 | -0.16% | 5.7천 |
|---|
| 2026.05.27 | ₩1,950 | ₩1,950 | ₩1,889 | ₩1,913 | -1.90% | 1.7만 |
|---|
| 2026.05.26 | ₩1,935 | ₩1,958 | ₩1,905 | ₩1,950 | +0.78% | 2.4만 |
|---|
| 2026.05.22 | ₩1,986 | ₩1,987 | ₩1,919 | ₩1,936 | -2.52% | 2.2만 |
|---|
| 2026.05.21 | ₩2,000 | ₩2,005 | ₩1,912 | ₩1,992 | -0.40% | 3.7만 |
|---|
| 2026.05.20 | ₩2,000 | ₩2,000 | ₩1,910 | ₩1,999 | -0.05% | 81.5만 |
|---|
| 2026.05.19 | ₩1,950 | ₩1,985 | ₩1,890 | ₩1,985 | +1.79% | 1만 |
|---|
| 2026.05.18 | ₩1,949 | ₩1,950 | ₩1,900 | ₩1,924 | -1.28% | 1.8만 |
|---|
| 2026.05.15 | ₩1,943 | ₩1,998 | ₩1,918 | ₩1,929 | -0.72% | 3.3만 |
|---|
| 2026.05.14 | ₩1,997 | ₩1,997 | ₩1,913 | ₩1,943 | -2.70% | 4.7만 |
|---|
| 2026.05.13 | ₩1,963 | ₩1,995 | ₩1,904 | ₩1,970 | +0.36% | 7천 |
|---|
| 2026.05.12 | ₩1,950 | ₩2,015 | ₩1,893 | ₩1,963 | +0.67% | 2.3만 |
|---|
| 2026.05.11 | ₩1,999 | ₩2,000 | ₩1,953 | ₩1,953 | -2.30% | 2.1만 |
|---|
| 2026.05.08 | ₩2,010 | ₩2,010 | ₩1,971 | ₩2,000 | -0.50% | 3.7만 |
|---|
| 2026.05.07 | ₩1,980 | ₩2,010 | ₩1,961 | ₩2,010 | +1.52% | 4만 |
|---|
| 2026.05.06 | ₩2,005 | ₩2,010 | ₩1,994 | ₩2,010 | +0.25% | 3.9천 |
|---|
| 2026.05.04 | ₩2,000 | ₩2,075 | ₩1,992 | ₩2,020 | +1.00% | 1.4만 |
|---|
| 2026.04.30 | ₩2,010 | ₩2,020 | ₩1,994 | ₩2,010 | 0.00% | 7.5천 |
|---|
| 2026.04.29 | ₩2,030 | ₩2,030 | ₩1,994 | ₩2,030 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩2,020 | ₩2,030 | ₩1,997 | ₩2,030 | +0.50% | 3.7천 |
|---|
| 2026.04.27 | ₩2,030 | ₩2,030 | ₩2,010 | ₩2,020 | -0.49% | 2.2천 |
|---|
| 2026.04.24 | ₩2,010 | ₩2,025 | ₩1,989 | ₩2,010 | 0.00% | 3.6천 |
|---|
| 2026.04.23 | ₩2,030 | ₩2,030 | ₩1,984 | ₩2,010 | -0.99% | 1.8만 |
|---|
| 2026.04.22 | ₩2,015 | ₩2,020 | ₩1,981 | ₩2,010 | -0.25% | 1.8만 |
|---|
| 2026.04.21 | ₩2,030 | ₩2,040 | ₩1,998 | ₩2,015 | -0.74% | 6.5천 |
|---|
| 2026.04.20 | ₩1,992 | ₩2,030 | ₩1,992 | ₩2,020 | +1.41% | 1.1만 |
|---|
| 2026.04.17 | ₩2,020 | ₩2,025 | ₩1,996 | ₩2,015 | -0.25% | 1.7만 |
|---|
| 2026.04.16 | ₩2,010 | ₩2,015 | ₩1,994 | ₩2,010 | 0.00% | 6.1천 |
|---|
| 2026.04.15 | ₩2,025 | ₩2,025 | ₩1,999 | ₩2,010 | -0.74% | 3.9천 |
|---|
| 2026.04.14 | ₩2,010 | ₩2,025 | ₩1,994 | ₩2,025 | +0.75% | 1.2만 |
|---|
| 2026.04.13 | ₩2,035 | ₩2,035 | ₩1,994 | ₩2,010 | -1.23% | 1.1만 |
|---|
| 2026.04.10 | ₩2,025 | ₩2,025 | ₩1,986 | ₩2,010 | -0.74% | 2.5만 |
|---|
| 2026.04.09 | ₩2,010 | ₩2,020 | ₩1,984 | ₩2,020 | +0.50% | 2.9천 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,040 | ₩1,976 | ₩2,010 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩2,020 | ₩2,035 | ₩1,971 | ₩2,005 | -0.74% | 2.7만 |
|---|
| 2026.04.06 | ₩2,000 | ₩2,035 | ₩1,990 | ₩2,015 | +0.75% | 1.1천 |
|---|
| 2026.04.03 | ₩2,030 | ₩2,030 | ₩2,000 | ₩2,015 | -0.74% | 1.4천 |
|---|
| 2026.04.02 | ₩2,040 | ₩2,040 | ₩1,986 | ₩2,015 | -1.23% | 5.9천 |
|---|
| 2026.04.01 | ₩2,030 | ₩2,045 | ₩1,992 | ₩2,040 | +0.49% | 1.9만 |
|---|
| 2026.03.31 | ₩2,000 | ₩2,025 | ₩1,996 | ₩2,020 | +1.00% | 1.4천 |
|---|
| 2026.03.30 | ₩2,030 | ₩2,030 | ₩1,978 | ₩2,015 | -0.74% | 1.4만 |
|---|
| 2026.03.27 | ₩2,070 | ₩2,070 | ₩1,976 | ₩2,010 | -2.90% | 1.6만 |
|---|
| 2026.03.26 | ₩2,000 | ₩2,070 | ₩1,990 | ₩1,998 | -0.10% | 6.6천 |
|---|
| 2026.03.25 | ₩2,080 | ₩2,080 | ₩1,990 | ₩2,000 | -3.85% | 3.6천 |
|---|
| 2026.03.24 | ₩2,020 | ₩2,070 | ₩1,999 | ₩2,010 | -0.50% | 5.8천 |
|---|
| 2026.03.23 | ₩2,015 | ₩2,040 | ₩1,996 | ₩2,020 | +0.25% | 4.3천 |
|---|
| 2026.03.20 | ₩2,015 | ₩2,040 | ₩2,010 | ₩2,040 | +1.24% | 1.1만 |
|---|
| 2026.03.19 | ₩2,010 | ₩2,050 | ₩1,967 | ₩2,015 | +0.25% | 2.9만 |
|---|
| 2026.03.18 | ₩2,075 | ₩2,085 | ₩2,025 | ₩2,025 | -2.41% | 1.5만 |
|---|
| 2026.03.17 | ₩2,100 | ₩2,100 | ₩2,060 | ₩2,100 | 0.00% | 1.3만 |
|---|
| 2026.03.16 | ₩2,125 | ₩2,125 | ₩2,070 | ₩2,100 | -1.18% | 4.8천 |
|---|
| 2026.03.13 | ₩2,115 | ₩2,140 | ₩2,080 | ₩2,080 | -1.65% | 72.8만 |
|---|
| 2026.03.12 | ₩2,000 | ₩2,160 | ₩2,000 | ₩2,150 | +7.50% | 4만 |
|---|
| 2026.03.11 | ₩2,015 | ₩2,040 | ₩1,995 | ₩2,015 | 0.00% | 8.8천 |
|---|
| 2026.03.10 | ₩2,065 | ₩2,065 | ₩1,950 | ₩2,040 | -1.21% | 1.4만 |
|---|
| 2026.03.09 | ₩2,055 | ₩2,065 | ₩1,950 | ₩2,065 | +0.49% | 1만 |
|---|
| 2026.03.06 | ₩2,050 | ₩2,055 | ₩2,000 | ₩2,055 | +0.24% | 5.8천 |
|---|
| 2026.03.05 | ₩1,920 | ₩2,070 | ₩1,920 | ₩2,055 | +7.03% | 3만 |
|---|
| 2026.03.04 | ₩1,981 | ₩2,015 | ₩1,900 | ₩1,914 | -3.38% | 2.3만 |
|---|
| 2026.03.03 | ₩2,065 | ₩2,065 | ₩1,981 | ₩2,000 | -3.15% | 2.8만 |
|---|
| 2026.02.27 | ₩2,065 | ₩2,085 | ₩2,050 | ₩2,070 | +0.24% | 8천 |
|---|
| 2026.02.26 | ₩2,115 | ₩2,115 | ₩2,060 | ₩2,085 | -1.42% | 4.1만 |
|---|
| 2026.02.25 | ₩2,095 | ₩2,135 | ₩2,060 | ₩2,100 | +0.24% | 4.5만 |
|---|
| 2026.02.24 | ₩2,075 | ₩2,135 | ₩2,055 | ₩2,120 | +2.17% | 2.4만 |
|---|
| 2026.02.23 | ₩2,100 | ₩2,130 | ₩2,060 | ₩2,075 | -1.19% | 1.7만 |
|---|
| 2026.02.20 | ₩2,100 | ₩2,150 | ₩2,080 | ₩2,100 | 0.00% | 1.7만 |
|---|
| 2026.02.19 | ₩2,085 | ₩2,100 | ₩2,055 | ₩2,080 | -0.24% | 6.5천 |
|---|
| 2026.02.13 | ₩2,130 | ₩2,130 | ₩2,065 | ₩2,085 | -2.11% | 2.1천 |
|---|
| 2026.02.12 | ₩2,105 | ₩2,125 | ₩2,085 | ₩2,120 | +0.71% | 1만 |
|---|
| 2026.02.11 | ₩2,095 | ₩2,110 | ₩2,065 | ₩2,085 | -0.48% | 2.4만 |
|---|
| 2026.02.10 | ₩2,115 | ₩2,165 | ₩2,050 | ₩2,085 | -1.42% | 1.4만 |
|---|
| 2026.02.09 | ₩2,110 | ₩2,120 | ₩2,090 | ₩2,105 | -0.24% | 7.2천 |
|---|
| 2026.02.06 | ₩2,105 | ₩2,115 | ₩2,075 | ₩2,110 | +0.24% | 8.6천 |
|---|
| 2026.02.05 | ₩2,120 | ₩2,170 | ₩2,105 | ₩2,115 | -0.24% | 2만 |
|---|
| 2026.02.04 | ₩2,150 | ₩2,155 | ₩2,070 | ₩2,100 | -2.33% | 1.4만 |
|---|
| 2026.02.03 | ₩2,160 | ₩2,175 | ₩2,130 | ₩2,150 | -0.46% | 1.1만 |
|---|
| 2026.02.02 | ₩2,075 | ₩2,180 | ₩2,040 | ₩2,170 | +4.58% | 1.9만 |
|---|
| 2026.01.30 | ₩2,160 | ₩2,165 | ₩2,055 | ₩2,060 | -4.63% | 5만 |
|---|
| 2026.01.29 | ₩2,145 | ₩2,150 | ₩2,110 | ₩2,145 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩2,190 | ₩2,210 | ₩2,125 | ₩2,125 | -2.97% | 3.3만 |
|---|
| 2026.01.27 | ₩2,225 | ₩2,225 | ₩2,150 | ₩2,190 | -1.57% | 3.1만 |
|---|
| 2026.01.26 | ₩2,215 | ₩2,230 | ₩2,185 | ₩2,210 | -0.23% | 1.5만 |
|---|
| 2026.01.23 | ₩2,235 | ₩2,240 | ₩2,200 | ₩2,215 | -0.89% | 5.7천 |
|---|
| 2026.01.22 | ₩2,190 | ₩2,260 | ₩2,165 | ₩2,235 | +2.05% | 8.8천 |
|---|
| 2026.01.21 | ₩2,245 | ₩2,245 | ₩2,190 | ₩2,190 | -2.45% | 6.4천 |
|---|
| 2026.01.20 | ₩2,205 | ₩2,240 | ₩2,180 | ₩2,240 | +1.59% | 1.5만 |
|---|
| 2026.01.19 | ₩2,230 | ₩2,240 | ₩2,200 | ₩2,220 | -0.45% | 8.6천 |
|---|
| 2026.01.16 | ₩2,205 | ₩2,250 | ₩2,200 | ₩2,235 | +1.36% | 8천 |
|---|
| 2026.01.15 | ₩2,215 | ₩2,240 | ₩2,175 | ₩2,200 | -0.68% | 2만 |
|---|
| 2026.01.14 | ₩2,260 | ₩2,260 | ₩2,210 | ₩2,215 | -1.99% | 3.9천 |
|---|
| 2026.01.13 | ₩2,240 | ₩2,280 | ₩2,225 | ₩2,250 | +0.45% | 4.5천 |
|---|
| 2026.01.12 | ₩2,260 | ₩2,260 | ₩2,200 | ₩2,240 | -0.88% | 1.1만 |
|---|
| 2026.01.09 | ₩2,250 | ₩2,275 | ₩2,200 | ₩2,255 | +0.22% | 6.9천 |
|---|
| 2026.01.08 | ₩2,225 | ₩2,255 | ₩2,170 | ₩2,210 | -0.67% | 1.1만 |
|---|
| 2026.01.07 | ₩2,235 | ₩2,250 | ₩2,215 | ₩2,215 | -0.89% | 8.8천 |
|---|
| 2026.01.06 | ₩2,230 | ₩2,255 | ₩2,210 | ₩2,220 | -0.45% | 8.5천 |
|---|
| 2026.01.05 | ₩2,230 | ₩2,255 | ₩2,220 | ₩2,225 | -0.22% | 8.8천 |
|---|
| 2026.01.02 | ₩2,250 | ₩2,250 | ₩2,220 | ₩2,230 | -0.89% | 4.9천 |
|---|
| 2025.12.30 | ₩2,265 | ₩2,265 | ₩2,235 | ₩2,240 | -1.10% | 5.4천 |
|---|
| 2025.12.29 | ₩2,285 | ₩2,285 | ₩2,215 | ₩2,230 | -2.41% | 5.6천 |
|---|
| 2025.12.26 | ₩2,215 | ₩2,270 | ₩2,200 | ₩2,245 | +1.35% | 7.7천 |
|---|
| 2025.12.24 | ₩2,260 | ₩2,260 | ₩2,200 | ₩2,200 | -2.65% | 9.8천 |
|---|
| 2025.12.23 | ₩2,270 | ₩2,270 | ₩2,220 | ₩2,225 | -1.98% | 5.2천 |
|---|
| 2025.12.22 | ₩2,280 | ₩2,280 | ₩2,225 | ₩2,235 | -1.97% | 1.3만 |
|---|
| 2025.12.19 | ₩2,265 | ₩2,275 | ₩2,235 | ₩2,255 | -0.44% | 8.6천 |
|---|
| 2025.12.18 | ₩2,240 | ₩2,260 | ₩2,225 | ₩2,225 | -0.67% | 1.4만 |
|---|
| 2025.12.17 | ₩2,230 | ₩2,280 | ₩2,225 | ₩2,265 | +1.57% | 9.8천 |
|---|
| 2025.12.16 | ₩2,215 | ₩2,270 | ₩2,205 | ₩2,235 | +0.90% | 2.2만 |
|---|
| 2025.12.15 | ₩2,220 | ₩2,275 | ₩2,220 | ₩2,230 | +0.45% | 1.4만 |
|---|
| 2025.12.12 | ₩2,240 | ₩2,280 | ₩2,230 | ₩2,240 | 0.00% | 1.4만 |
|---|
| 2025.12.11 | ₩2,305 | ₩2,305 | ₩2,165 | ₩2,265 | -1.74% | 6.4만 |
|---|
| 2025.12.10 | ₩2,300 | ₩2,300 | ₩2,235 | ₩2,280 | -0.87% | 2.9만 |
|---|
| 2025.12.09 | ₩2,385 | ₩2,390 | ₩2,275 | ₩2,275 | -4.61% | 4.7만 |
|---|
| 2025.12.08 | ₩2,440 | ₩2,445 | ₩2,380 | ₩2,385 | -2.25% | 2.5만 |
|---|
| 2025.12.05 | ₩2,410 | ₩2,465 | ₩2,380 | ₩2,440 | +1.24% | 1.7만 |
|---|
| 2025.12.04 | ₩2,460 | ₩2,515 | ₩2,410 | ₩2,410 | -2.03% | 3.4만 |
|---|
| 2025.12.03 | ₩2,450 | ₩2,745 | ₩2,415 | ₩2,455 | +0.20% | 19.8만 |
|---|
| 2025.12.02 | ₩2,480 | ₩2,515 | ₩2,415 | ₩2,450 | -1.21% | 5.4만 |
|---|
| 2025.12.01 | ₩2,555 | ₩2,560 | ₩2,465 | ₩2,480 | -2.94% | 5.5만 |
|---|
| 2025.11.28 | ₩2,600 | ₩3,050 | ₩2,455 | ₩2,600 | 0.00% | 90만 |
|---|
| 2025.11.27 | ₩2,350 | ₩3,010 | ₩2,325 | ₩2,450 | +4.26% | 129.9만 |
|---|
| 2025.11.26 | ₩2,350 | ₩2,390 | ₩2,330 | ₩2,330 | -0.85% | 7.1천 |
|---|
| 2025.11.25 | ₩2,350 | ₩2,365 | ₩2,340 | ₩2,350 | 0.00% | 5.5천 |
|---|
| 2025.11.24 | ₩2,410 | ₩2,435 | ₩2,355 | ₩2,355 | -2.28% | 8.3천 |
|---|
| 2025.11.21 | ₩2,430 | ₩2,445 | ₩2,420 | ₩2,435 | +0.21% | 1.6천 |
|---|
| 2025.11.20 | ₩2,475 | ₩2,475 | ₩2,410 | ₩2,430 | -1.82% | 5.3천 |
|---|
| 2025.11.19 | ₩2,460 | ₩2,465 | ₩2,415 | ₩2,465 | +0.20% | 3.9천 |
|---|
| 2025.11.18 | ₩2,550 | ₩2,550 | ₩2,440 | ₩2,440 | -4.31% | 8.8천 |
|---|
| 2025.11.17 | ₩2,570 | ₩2,570 | ₩2,515 | ₩2,545 | -0.97% | 3.9천 |
|---|
| 2025.11.14 | ₩2,590 | ₩2,615 | ₩2,550 | ₩2,550 | -1.54% | 7.9천 |
|---|
| 2025.11.13 | ₩2,645 | ₩2,645 | ₩2,590 | ₩2,610 | -1.32% | 3.5천 |
|---|
| 2025.11.12 | ₩2,675 | ₩2,680 | ₩2,615 | ₩2,615 | -2.24% | 7.8천 |
|---|
| 2025.11.11 | ₩2,615 | ₩2,665 | ₩2,610 | ₩2,660 | +1.72% | 5.2천 |
|---|
| 2025.11.10 | ₩2,710 | ₩2,710 | ₩2,615 | ₩2,615 | -3.51% | 4.6천 |
|---|
| 2025.11.07 | ₩2,730 | ₩2,740 | ₩2,665 | ₩2,740 | +0.37% | 7.2천 |
|---|
| 2025.11.06 | ₩2,610 | ₩3,100 | ₩2,595 | ₩2,780 | +6.51% | 12.5만 |
|---|
| 2025.11.05 | ₩2,740 | ₩2,750 | ₩2,580 | ₩2,580 | -5.84% | 1.3만 |
|---|
| 2025.11.04 | ₩2,710 | ₩2,735 | ₩2,690 | ₩2,720 | +0.37% | 2.6천 |
|---|
| 2025.11.03 | ₩2,750 | ₩2,750 | ₩2,710 | ₩2,710 | -1.45% | 2.7천 |
|---|
| 2025.10.31 | ₩2,760 | ₩2,765 | ₩2,695 | ₩2,725 | -1.27% | 3.2천 |
|---|
| 2025.10.30 | ₩2,725 | ₩2,725 | ₩2,640 | ₩2,700 | -0.92% | 8.6천 |
|---|
| 2025.10.29 | ₩2,750 | ₩2,755 | ₩2,645 | ₩2,715 | -1.27% | 8.4천 |
|---|
| 2025.10.28 | ₩2,725 | ₩2,755 | ₩2,675 | ₩2,675 | -1.83% | 5.9천 |
|---|
| 2025.10.27 | ₩2,715 | ₩2,750 | ₩2,695 | ₩2,740 | +0.92% | 4.6천 |
|---|
| 2025.10.24 | ₩2,715 | ₩2,740 | ₩2,630 | ₩2,715 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩2,760 | ₩2,800 | ₩2,680 | ₩2,745 | -0.54% | 4.3천 |
|---|
| 2025.10.22 | ₩2,780 | ₩2,780 | ₩2,700 | ₩2,755 | -0.90% | 1만 |
|---|
| 2025.10.21 | ₩2,700 | ₩2,790 | ₩2,695 | ₩2,780 | +2.96% | 4.1천 |
|---|
| 2025.10.20 | ₩2,710 | ₩2,750 | ₩2,675 | ₩2,710 | 0.00% | 4.1천 |
|---|
| 2025.10.17 | ₩2,790 | ₩2,825 | ₩2,710 | ₩2,710 | -2.87% | 8.6천 |
|---|
| 2025.10.16 | ₩2,680 | ₩2,800 | ₩2,640 | ₩2,790 | +4.10% | 8.9천 |
|---|
| 2025.10.15 | ₩2,685 | ₩2,735 | ₩2,650 | ₩2,680 | -0.19% | 8.2천 |
|---|
| 2025.10.14 | ₩2,680 | ₩2,750 | ₩2,645 | ₩2,730 | +1.87% | 9.6천 |
|---|
| 2025.10.13 | ₩2,635 | ₩2,710 | ₩2,630 | ₩2,675 | +1.52% | 6.2천 |
|---|
| 2025.10.10 | ₩2,690 | ₩2,690 | ₩2,605 | ₩2,635 | -2.04% | 5.6천 |
|---|