시장 데이터를 불러오는 중
전체 종목
DN오토모티브 과거 주가
DN오토모티브 · 007340.KS · KOSPI
주요 제품·사업: 자동차용 밧데리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DN오토모티브 · 007340.KS · KOSPI
주요 제품·사업: 자동차용 밧데리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩45,000 | ₩45,250 | ₩38,500 | ₩40,800 | -9.33% | 77.6만 |
| 2026.10.08 | ₩48,850 | ₩49,400 | ₩48,000 | ₩49,200 | +0.72% | 10.7만 |
| 2026.10.07 | ₩49,700 | ₩50,600 | ₩48,950 | ₩49,050 | -1.31% | 9.6만 |
| 2026.10.06 | ₩50,500 | ₩51,300 | ₩49,200 | ₩49,650 | -1.68% | 7.9만 |
| 2026.10.02 | ₩49,650 | ₩51,700 | ₩49,300 | ₩50,000 | +0.70% | 10.4만 |
| 2026.10.01 | ₩48,000 | ₩49,900 | ₩47,700 | ₩49,650 | +3.44% | 13.7만 |
| 2026.09.30 | ₩50,500 | ₩52,900 | ₩48,300 | ₩48,700 | -3.56% | 14.3만 |
| 2026.09.29 | ₩50,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,550 |
| ₩49,100 |
| -3.16% |
| 11.5만 |
| 2026.09.28 | ₩47,900 | ₩51,200 | ₩47,150 | ₩50,700 | +5.85% | 18.4만 |
|---|
| 2026.09.23 | ₩49,600 | ₩49,600 | ₩47,100 | ₩47,900 | -3.43% | 13.2만 |
|---|
| 2026.09.22 | ₩49,850 | ₩50,500 | ₩48,450 | ₩49,600 | -0.50% | 16.1만 |
|---|
| 2026.09.21 | ₩49,150 | ₩50,600 | ₩47,400 | ₩49,200 | +0.10% | 16.9만 |
|---|
| 2026.09.18 | ₩48,300 | ₩50,500 | ₩48,100 | ₩49,300 | +2.07% | 15.4만 |
|---|
| 2026.09.17 | ₩46,350 | ₩48,800 | ₩45,800 | ₩48,100 | +3.78% | 11.4만 |
|---|
| 2026.09.16 | ₩45,200 | ₩46,300 | ₩44,800 | ₩46,300 | +2.43% | 5.3만 |
|---|
| 2026.09.15 | ₩45,600 | ₩46,450 | ₩45,250 | ₩45,600 | 0.00% | 5.7만 |
|---|
| 2026.09.14 | ₩45,700 | ₩46,850 | ₩45,200 | ₩46,350 | +1.42% | 6.8만 |
|---|
| 2026.09.11 | ₩44,800 | ₩47,350 | ₩44,600 | ₩46,800 | +4.46% | 11.7만 |
|---|
| 2026.09.10 | ₩43,600 | ₩46,550 | ₩43,050 | ₩46,200 | +5.96% | 18.8만 |
|---|
| 2026.09.09 | ₩43,250 | ₩44,850 | ₩43,100 | ₩44,300 | +2.43% | 7.6만 |
|---|
| 2026.09.08 | ₩45,300 | ₩45,450 | ₩43,400 | ₩43,500 | -3.97% | 14.1만 |
|---|
| 2026.09.07 | ₩45,850 | ₩46,300 | ₩45,050 | ₩45,500 | -0.76% | 9.2만 |
|---|
| 2026.09.04 | ₩46,650 | ₩46,950 | ₩44,850 | ₩45,100 | -3.32% | 8.3만 |
|---|
| 2026.09.03 | ₩45,350 | ₩47,450 | ₩44,750 | ₩46,000 | +1.43% | 12.1만 |
|---|
| 2026.09.02 | ₩45,300 | ₩45,800 | ₩44,450 | ₩45,150 | -0.33% | 11.2만 |
|---|
| 2026.09.01 | ₩46,800 | ₩47,250 | ₩45,750 | ₩46,200 | -1.28% | 9.9만 |
|---|
| 2026.08.31 | ₩46,150 | ₩47,700 | ₩45,300 | ₩47,200 | +2.28% | 11.7만 |
|---|
| 2026.08.28 | ₩45,950 | ₩47,200 | ₩45,200 | ₩47,200 | +2.72% | 12.7만 |
|---|
| 2026.08.27 | ₩47,750 | ₩47,750 | ₩44,850 | ₩46,400 | -2.83% | 14.2만 |
|---|
| 2026.08.26 | ₩48,100 | ₩48,200 | ₩46,550 | ₩47,400 | -1.46% | 11.5만 |
|---|
| 2026.08.25 | ₩47,350 | ₩49,500 | ₩46,450 | ₩48,550 | +2.53% | 19.3만 |
|---|
| 2026.08.24 | ₩45,250 | ₩48,300 | ₩45,150 | ₩47,800 | +5.64% | 35.4만 |
|---|
| 2026.08.21 | ₩45,900 | ₩45,950 | ₩42,550 | ₩44,200 | -3.70% | 44만 |
|---|
| 2026.08.20 | ₩53,300 | ₩53,300 | ₩46,350 | ₩46,650 | -12.48% | 70.2만 |
|---|
| 2026.08.19 | ₩61,100 | ₩62,500 | ₩53,500 | ₩54,100 | -11.46% | 58만 |
|---|
| 2026.08.18 | ₩65,900 | ₩67,500 | ₩61,400 | ₩62,800 | -4.70% | 97.5만 |
|---|
| 2026.08.14 | ₩49,150 | ₩61,300 | ₩49,150 | ₩58,900 | +19.84% | 89.9만 |
|---|
| 2026.08.13 | ₩47,500 | ₩50,100 | ₩46,850 | ₩49,450 | +4.11% | 23만 |
|---|
| 2026.08.12 | ₩47,450 | ₩48,400 | ₩45,250 | ₩47,050 | -0.84% | 24.5만 |
|---|
| 2026.08.11 | ₩48,700 | ₩50,500 | ₩47,450 | ₩47,900 | -1.64% | 18만 |
|---|
| 2026.08.10 | ₩48,000 | ₩48,800 | ₩46,900 | ₩48,450 | +0.94% | 9.6만 |
|---|
| 2026.08.07 | ₩47,400 | ₩49,000 | ₩46,750 | ₩47,600 | +0.42% | 18.8만 |
|---|
| 2026.08.06 | ₩46,000 | ₩49,350 | ₩45,400 | ₩47,800 | +3.91% | 19.1만 |
|---|
| 2026.08.05 | ₩43,100 | ₩46,500 | ₩43,100 | ₩46,400 | +7.66% | 17.1만 |
|---|
| 2026.08.04 | ₩39,950 | ₩43,900 | ₩39,800 | ₩42,850 | +7.26% | 18.9만 |
|---|
| 2026.08.03 | ₩38,850 | ₩41,900 | ₩38,850 | ₩40,900 | +5.28% | 10.7만 |
|---|
| 2026.07.31 | ₩39,050 | ₩40,350 | ₩36,750 | ₩40,350 | +3.33% | 23.7만 |
|---|
| 2026.07.30 | ₩35,350 | ₩39,400 | ₩34,600 | ₩38,700 | +9.48% | 29.6만 |
|---|
| 2026.07.29 | ₩37,550 | ₩39,400 | ₩34,300 | ₩35,250 | -6.13% | 20만 |
|---|
| 2026.07.28 | ₩37,550 | ₩37,850 | ₩36,300 | ₩36,650 | -2.40% | 12.7만 |
|---|
| 2026.07.27 | ₩39,700 | ₩39,700 | ₩36,900 | ₩38,350 | -3.40% | 10.9만 |
|---|
| 2026.07.24 | ₩40,100 | ₩41,250 | ₩38,600 | ₩38,900 | -2.99% | 12.2만 |
|---|
| 2026.07.23 | ₩37,900 | ₩41,300 | ₩37,900 | ₩40,600 | +7.12% | 18.4만 |
|---|
| 2026.07.22 | ₩37,100 | ₩39,650 | ₩35,700 | ₩38,250 | +3.10% | 23.6만 |
|---|
| 2026.07.21 | ₩38,500 | ₩38,550 | ₩36,500 | ₩36,500 | -5.19% | 19.9만 |
|---|
| 2026.07.20 | ₩40,500 | ₩40,500 | ₩38,200 | ₩38,650 | -4.57% | 13.4만 |
|---|
| 2026.07.16 | ₩40,800 | ₩41,700 | ₩40,000 | ₩40,800 | 0.00% | 14.7만 |
|---|
| 2026.07.15 | ₩38,200 | ₩45,050 | ₩37,800 | ₩41,650 | +9.03% | 47.9만 |
|---|
| 2026.07.14 | ₩37,900 | ₩38,250 | ₩35,700 | ₩36,700 | -3.17% | 20.5만 |
|---|
| 2026.07.13 | ₩35,800 | ₩38,600 | ₩35,800 | ₩37,900 | +5.87% | 25만 |
|---|
| 2026.07.10 | ₩34,800 | ₩37,050 | ₩34,400 | ₩35,850 | +3.02% | 12.8만 |
|---|
| 2026.07.09 | ₩35,350 | ₩35,750 | ₩32,200 | ₩34,100 | -3.54% | 29.6만 |
|---|
| 2026.07.08 | ₩36,000 | ₩36,600 | ₩34,050 | ₩35,400 | -1.67% | 15.9만 |
|---|
| 2026.07.07 | ₩37,150 | ₩37,450 | ₩35,300 | ₩36,600 | -1.48% | 17만 |
|---|
| 2026.07.06 | ₩38,550 | ₩38,550 | ₩35,850 | ₩37,500 | -2.72% | 11.9만 |
|---|
| 2026.07.03 | ₩38,300 | ₩38,700 | ₩36,150 | ₩38,450 | +0.39% | 15.9만 |
|---|
| 2026.07.02 | ₩37,800 | ₩38,600 | ₩36,050 | ₩37,850 | +0.13% | 16.6만 |
|---|
| 2026.07.01 | ₩39,300 | ₩39,400 | ₩37,050 | ₩38,100 | -3.05% | 14만 |
|---|
| 2026.06.30 | ₩37,850 | ₩38,850 | ₩37,000 | ₩38,200 | +0.92% | 13.5만 |
|---|
| 2026.06.29 | ₩37,100 | ₩37,700 | ₩35,500 | ₩37,500 | +1.08% | 18만 |
|---|
| 2026.06.26 | ₩37,050 | ₩37,500 | ₩34,650 | ₩36,750 | -0.81% | 26.2만 |
|---|
| 2026.06.25 | ₩38,900 | ₩39,250 | ₩36,200 | ₩36,700 | -5.66% | 19.8만 |
|---|
| 2026.06.24 | ₩37,800 | ₩38,550 | ₩36,600 | ₩38,050 | +0.66% | 22만 |
|---|
| 2026.06.23 | ₩39,900 | ₩40,000 | ₩37,900 | ₩38,250 | -4.14% | 17.5만 |
|---|
| 2026.06.22 | ₩41,950 | ₩42,850 | ₩39,450 | ₩39,900 | -4.89% | 17만 |
|---|
| 2026.06.19 | ₩42,700 | ₩44,150 | ₩40,700 | ₩42,050 | -1.52% | 19.9만 |
|---|
| 2026.06.18 | ₩44,650 | ₩46,500 | ₩42,400 | ₩42,700 | -4.37% | 25.2만 |
|---|
| 2026.06.17 | ₩45,950 | ₩46,250 | ₩44,150 | ₩45,100 | -1.85% | 16.4만 |
|---|
| 2026.06.16 | ₩43,600 | ₩46,650 | ₩43,150 | ₩44,650 | +2.41% | 16.6만 |
|---|
| 2026.06.15 | ₩41,950 | ₩44,350 | ₩40,800 | ₩43,850 | +4.53% | 15.8만 |
|---|
| 2026.06.12 | ₩41,900 | ₩41,900 | ₩40,150 | ₩40,300 | -3.82% | 13만 |
|---|
| 2026.06.11 | ₩38,800 | ₩40,800 | ₩37,500 | ₩39,950 | +2.96% | 22.2만 |
|---|
| 2026.06.10 | ₩39,400 | ₩42,750 | ₩38,100 | ₩39,650 | +0.63% | 20.4만 |
|---|
| 2026.06.09 | ₩38,600 | ₩40,450 | ₩38,350 | ₩39,800 | +3.11% | 11만 |
|---|
| 2026.06.08 | ₩38,200 | ₩39,800 | ₩37,000 | ₩38,000 | -0.52% | 16.5만 |
|---|
| 2026.06.05 | ₩41,500 | ₩41,900 | ₩39,500 | ₩41,250 | -0.60% | 17.3만 |
|---|
| 2026.06.04 | ₩40,900 | ₩42,500 | ₩39,650 | ₩41,700 | +1.96% | 16.9만 |
|---|
| 2026.06.02 | ₩41,600 | ₩42,450 | ₩40,250 | ₩41,300 | -0.72% | 28.9만 |
|---|
| 2026.06.01 | ₩43,200 | ₩43,450 | ₩41,500 | ₩42,100 | -2.55% | 22.6만 |
|---|
| 2026.05.29 | ₩44,700 | ₩45,100 | ₩42,350 | ₩44,650 | -0.11% | 26.5만 |
|---|
| 2026.05.28 | ₩46,600 | ₩46,600 | ₩42,850 | ₩44,000 | -5.58% | 20.3만 |
|---|
| 2026.05.27 | ₩46,500 | ₩48,750 | ₩45,050 | ₩45,450 | -2.26% | 22.1만 |
|---|
| 2026.05.26 | ₩46,700 | ₩48,800 | ₩45,750 | ₩46,800 | +0.21% | 15.6만 |
|---|
| 2026.05.22 | ₩44,650 | ₩47,200 | ₩43,750 | ₩46,100 | +3.25% | 16.1만 |
|---|
| 2026.05.21 | ₩45,100 | ₩46,900 | ₩43,150 | ₩44,300 | -1.77% | 23.8만 |
|---|
| 2026.05.20 | ₩46,350 | ₩46,450 | ₩43,550 | ₩44,550 | -3.88% | 14.7만 |
|---|
| 2026.05.19 | ₩48,150 | ₩48,200 | ₩43,650 | ₩46,050 | -4.36% | 38.4만 |
|---|
| 2026.05.18 | ₩50,600 | ₩50,600 | ₩44,850 | ₩48,700 | -3.75% | 45.7만 |
|---|
| 2026.05.15 | ₩48,250 | ₩53,500 | ₩46,800 | ₩50,900 | +5.49% | 90.3만 |
|---|
| 2026.05.14 | ₩47,500 | ₩50,200 | ₩46,000 | ₩48,300 | +1.68% | 23.9만 |
|---|
| 2026.05.13 | ₩46,650 | ₩47,250 | ₩44,950 | ₩47,000 | +0.75% | 17.4만 |
|---|
| 2026.05.12 | ₩48,500 | ₩50,300 | ₩45,400 | ₩46,650 | -3.81% | 31.4만 |
|---|
| 2026.05.11 | ₩50,100 | ₩50,200 | ₩48,000 | ₩48,750 | -2.69% | 27.3만 |
|---|
| 2026.05.08 | ₩51,100 | ₩54,200 | ₩50,300 | ₩51,100 | 0.00% | 29.9만 |
|---|
| 2026.05.07 | ₩50,100 | ₩52,000 | ₩49,100 | ₩51,200 | +2.20% | 22.4만 |
|---|
| 2026.05.06 | ₩50,600 | ₩51,100 | ₩48,450 | ₩49,500 | -2.17% | 22.7만 |
|---|
| 2026.05.04 | ₩48,000 | ₩52,700 | ₩45,950 | ₩51,100 | +6.46% | 55.3만 |
|---|
| 2026.04.30 | ₩42,450 | ₩48,500 | ₩42,400 | ₩48,050 | +13.19% | 60.7만 |
|---|
| 2026.04.29 | ₩41,050 | ₩42,900 | ₩40,500 | ₩42,800 | +4.26% | 22만 |
|---|
| 2026.04.28 | ₩40,600 | ₩42,200 | ₩39,650 | ₩41,000 | +0.99% | 23.9만 |
|---|
| 2026.04.27 | ₩42,400 | ₩42,650 | ₩41,050 | ₩41,300 | -2.59% | 30.8만 |
|---|
| 2026.04.24 | ₩39,700 | ₩43,650 | ₩39,250 | ₩42,950 | +8.19% | 28.9만 |
|---|
| 2026.04.23 | ₩40,750 | ₩41,200 | ₩39,100 | ₩39,700 | -2.58% | 16.8만 |
|---|
| 2026.04.22 | ₩38,950 | ₩41,650 | ₩38,200 | ₩40,950 | +5.13% | 31.7만 |
|---|
| 2026.04.21 | ₩43,350 | ₩43,450 | ₩38,250 | ₩39,150 | -9.69% | 62.3만 |
|---|
| 2026.04.20 | ₩39,350 | ₩42,000 | ₩38,400 | ₩41,600 | +5.72% | 43.4만 |
|---|
| 2026.04.17 | ₩38,500 | ₩40,300 | ₩37,600 | ₩39,400 | +2.34% | 33.7만 |
|---|
| 2026.04.16 | ₩37,000 | ₩38,250 | ₩36,300 | ₩37,350 | +0.95% | 30.1만 |
|---|
| 2026.04.15 | ₩37,300 | ₩37,300 | ₩35,500 | ₩35,750 | -4.16% | 17.9만 |
|---|
| 2026.04.14 | ₩35,900 | ₩37,000 | ₩35,300 | ₩36,200 | +0.84% | 20.7만 |
|---|
| 2026.04.13 | ₩34,900 | ₩35,550 | ₩33,600 | ₩35,350 | +1.29% | 30.6만 |
|---|
| 2026.04.10 | ₩35,900 | ₩36,150 | ₩34,500 | ₩35,350 | -1.53% | 37.2만 |
|---|
| 2026.04.09 | ₩35,500 | ₩36,450 | ₩35,300 | ₩35,750 | +0.70% | 10.9만 |
|---|
| 2026.04.08 | ₩36,700 | ₩37,000 | ₩35,350 | ₩36,350 | -0.95% | 18.5만 |
|---|
| 2026.04.07 | ₩36,250 | ₩36,500 | ₩34,000 | ₩34,450 | -4.97% | 26.7만 |
|---|
| 2026.04.06 | ₩37,200 | ₩37,500 | ₩36,000 | ₩36,500 | -1.88% | 16.6만 |
|---|
| 2026.04.03 | ₩37,900 | ₩38,300 | ₩36,600 | ₩37,200 | -1.85% | 33.6만 |
|---|
| 2026.04.02 | ₩40,600 | ₩40,800 | ₩36,850 | ₩37,300 | -8.13% | 43.1만 |
|---|
| 2026.04.01 | ₩39,400 | ₩42,100 | ₩38,900 | ₩40,700 | +3.30% | 43.4만 |
|---|
| 2026.03.31 | ₩36,800 | ₩39,000 | ₩35,900 | ₩38,150 | +3.67% | 36.3만 |
|---|
| 2026.03.30 | ₩38,300 | ₩38,600 | ₩36,800 | ₩37,950 | -0.91% | 38.3만 |
|---|
| 2026.03.27 | ₩40,400 | ₩41,150 | ₩38,850 | ₩40,750 | +0.87% | 28.3만 |
|---|
| 2026.03.26 | ₩39,200 | ₩41,450 | ₩38,700 | ₩41,250 | +5.23% | 41.4만 |
|---|
| 2026.03.25 | ₩39,600 | ₩41,000 | ₩38,100 | ₩39,200 | -1.01% | 28.3만 |
|---|
| 2026.03.24 | ₩38,600 | ₩40,050 | ₩38,450 | ₩39,250 | +1.68% | 44.3만 |
|---|
| 2026.03.23 | ₩37,750 | ₩38,500 | ₩36,750 | ₩37,750 | 0.00% | 25.6만 |
|---|
| 2026.03.20 | ₩39,100 | ₩39,900 | ₩37,350 | ₩39,750 | +1.66% | 36.3만 |
|---|
| 2026.03.19 | ₩36,850 | ₩40,700 | ₩36,300 | ₩39,600 | +7.46% | 57.5만 |
|---|
| 2026.03.18 | ₩37,450 | ₩39,750 | ₩36,450 | ₩37,950 | +1.34% | 74.6만 |
|---|
| 2026.03.17 | ₩35,300 | ₩37,300 | ₩35,250 | ₩35,800 | +1.42% | 91.4만 |
|---|
| 2026.03.16 | ₩29,000 | ₩35,850 | ₩28,850 | ₩35,850 | +23.62% | 147.8만 |
|---|
| 2026.03.13 | ₩26,950 | ₩28,050 | ₩26,650 | ₩27,600 | +2.41% | 10.1만 |
|---|
| 2026.03.12 | ₩28,000 | ₩28,450 | ₩27,150 | ₩27,650 | -1.25% | 14.7만 |
|---|
| 2026.03.11 | ₩27,850 | ₩28,850 | ₩27,750 | ₩28,000 | +0.54% | 26.6만 |
|---|
| 2026.03.10 | ₩27,700 | ₩28,250 | ₩26,300 | ₩27,750 | +0.18% | 23.8만 |
|---|
| 2026.03.09 | ₩24,100 | ₩26,850 | ₩23,550 | ₩26,300 | +9.13% | 35.6만 |
|---|
| 2026.03.06 | ₩24,250 | ₩25,900 | ₩24,200 | ₩25,100 | +3.51% | 19.1만 |
|---|
| 2026.03.05 | ₩24,750 | ₩25,100 | ₩24,000 | ₩24,500 | -1.01% | 28.8만 |
|---|
| 2026.03.04 | ₩25,800 | ₩25,950 | ₩22,950 | ₩23,350 | -9.50% | 45.7만 |
|---|
| 2026.03.03 | ₩26,550 | ₩28,100 | ₩26,350 | ₩26,500 | -0.19% | 18.4만 |
|---|
| 2026.02.27 | ₩27,800 | ₩28,150 | ₩26,850 | ₩27,200 | -2.16% | 18.5만 |
|---|
| 2026.02.26 | ₩29,550 | ₩29,700 | ₩27,950 | ₩28,150 | -4.74% | 25.9만 |
|---|
| 2026.02.25 | ₩30,050 | ₩30,450 | ₩29,550 | ₩29,800 | -0.83% | 17.9만 |
|---|
| 2026.02.24 | ₩31,000 | ₩31,150 | ₩29,800 | ₩30,500 | -1.61% | 17.6만 |
|---|
| 2026.02.23 | ₩31,400 | ₩32,200 | ₩30,700 | ₩31,400 | 0.00% | 23.4만 |
|---|
| 2026.02.20 | ₩30,900 | ₩31,750 | ₩30,550 | ₩31,400 | +1.62% | 17.6만 |
|---|
| 2026.02.19 | ₩32,800 | ₩33,000 | ₩30,050 | ₩31,200 | -4.88% | 40.3만 |
|---|
| 2026.02.13 | ₩31,900 | ₩33,800 | ₩31,650 | ₩32,800 | +2.82% | 42.4만 |
|---|
| 2026.02.12 | ₩28,650 | ₩33,250 | ₩28,600 | ₩32,000 | +11.69% | 73.6만 |
|---|
| 2026.02.11 | ₩29,450 | ₩29,600 | ₩28,350 | ₩28,650 | -2.72% | 24.4만 |
|---|
| 2026.02.10 | ₩28,250 | ₩29,700 | ₩27,850 | ₩29,250 | +3.54% | 19.9만 |
|---|
| 2026.02.09 | ₩26,850 | ₩28,300 | ₩26,600 | ₩28,000 | +4.28% | 19.4만 |
|---|
| 2026.02.06 | ₩25,800 | ₩26,600 | ₩25,300 | ₩26,350 | +2.13% | 12.8만 |
|---|
| 2026.02.05 | ₩25,850 | ₩27,100 | ₩25,750 | ₩26,800 | +3.68% | 18.5만 |
|---|
| 2026.02.04 | ₩25,300 | ₩26,400 | ₩25,250 | ₩26,150 | +3.36% | 17.9만 |
|---|
| 2026.02.03 | ₩24,650 | ₩25,550 | ₩24,200 | ₩25,450 | +3.25% | 15.4만 |
|---|
| 2026.02.02 | ₩25,100 | ₩25,250 | ₩23,900 | ₩24,200 | -3.59% | 14.7만 |
|---|
| 2026.01.30 | ₩25,400 | ₩25,700 | ₩24,650 | ₩25,150 | -0.98% | 24.5만 |
|---|
| 2026.01.29 | ₩25,500 | ₩25,900 | ₩24,850 | ₩25,650 | +0.59% | 19.7만 |
|---|
| 2026.01.28 | ₩25,600 | ₩25,800 | ₩25,050 | ₩25,500 | -0.39% | 14.9만 |
|---|
| 2026.01.27 | ₩24,500 | ₩25,750 | ₩24,050 | ₩25,500 | +4.08% | 23만 |
|---|
| 2026.01.26 | ₩25,650 | ₩25,750 | ₩24,450 | ₩24,550 | -4.29% | 15.6만 |
|---|
| 2026.01.23 | ₩25,700 | ₩26,600 | ₩25,250 | ₩25,600 | -0.39% | 17.2만 |
|---|
| 2026.01.22 | ₩25,050 | ₩25,650 | ₩24,750 | ₩25,450 | +1.60% | 18.4만 |
|---|
| 2026.01.21 | ₩24,550 | ₩25,350 | ₩24,300 | ₩25,100 | +2.24% | 13.8만 |
|---|
| 2026.01.20 | ₩24,250 | ₩25,300 | ₩23,950 | ₩25,000 | +3.09% | 15.7만 |
|---|
| 2026.01.19 | ₩23,650 | ₩24,300 | ₩23,450 | ₩24,100 | +1.90% | 11.7만 |
|---|
| 2026.01.16 | ₩23,700 | ₩24,300 | ₩23,050 | ₩23,600 | -0.42% | 15.3만 |
|---|
| 2026.01.15 | ₩23,850 | ₩23,900 | ₩23,400 | ₩23,700 | -0.63% | 10.3만 |
|---|
| 2026.01.14 | ₩24,000 | ₩24,400 | ₩23,650 | ₩23,800 | -0.83% | 11.8만 |
|---|
| 2026.01.13 | ₩23,850 | ₩24,100 | ₩23,400 | ₩24,000 | +0.63% | 17.5만 |
|---|
| 2026.01.12 | ₩24,300 | ₩24,350 | ₩23,250 | ₩24,150 | -0.62% | 31만 |
|---|
| 2026.01.09 | ₩23,350 | ₩25,400 | ₩23,250 | ₩25,000 | +7.07% | 17.8만 |
|---|
| 2026.01.08 | ₩23,500 | ₩23,750 | ₩23,300 | ₩23,550 | +0.21% | 8.7만 |
|---|
| 2026.01.07 | ₩23,800 | ₩24,250 | ₩23,350 | ₩23,650 | -0.63% | 12만 |
|---|
| 2026.01.06 | ₩24,200 | ₩25,100 | ₩23,850 | ₩24,000 | -0.83% | 14.5만 |
|---|
| 2026.01.05 | ₩23,600 | ₩23,800 | ₩23,400 | ₩23,750 | +0.64% | 9.6만 |
|---|
| 2026.01.02 | ₩24,500 | ₩24,500 | ₩23,600 | ₩23,600 | -3.67% | 8.6만 |
|---|
| 2025.12.30 | ₩24,300 | ₩24,600 | ₩23,850 | ₩24,400 | +0.41% | 10.2만 |
|---|
| 2025.12.29 | ₩24,300 | ₩24,450 | ₩23,950 | ₩24,150 | -0.62% | 8.5만 |
|---|
| 2025.12.26 | ₩25,150 | ₩25,200 | ₩24,450 | ₩24,500 | -2.58% | 7.9만 |
|---|
| 2025.12.24 | ₩25,550 | ₩25,950 | ₩25,100 | ₩25,150 | -1.57% | 10.7만 |
|---|
| 2025.12.23 | ₩25,850 | ₩25,850 | ₩25,200 | ₩25,550 | -1.16% | 10.6만 |
|---|
| 2025.12.22 | ₩26,500 | ₩26,500 | ₩25,650 | ₩25,850 | -2.45% | 8.8만 |
|---|
| 2025.12.19 | ₩26,000 | ₩26,500 | ₩25,650 | ₩26,250 | +0.96% | 11만 |
|---|
| 2025.12.18 | ₩27,200 | ₩27,250 | ₩25,650 | ₩26,300 | -3.31% | 20.3만 |
|---|
| 2025.12.17 | ₩28,000 | ₩29,150 | ₩27,600 | ₩28,000 | 0.00% | 13.6만 |
|---|
| 2025.12.16 | ₩28,100 | ₩28,200 | ₩27,450 | ₩27,750 | -1.25% | 11.8만 |
|---|
| 2025.12.15 | ₩27,600 | ₩28,400 | ₩27,000 | ₩28,050 | +1.63% | 12.1만 |
|---|
| 2025.12.12 | ₩27,500 | ₩28,050 | ₩27,300 | ₩27,750 | +0.91% | 13만 |
|---|
| 2025.12.11 | ₩27,550 | ₩28,100 | ₩27,050 | ₩27,550 | 0.00% | 24.4만 |
|---|
| 2025.12.10 | ₩28,250 | ₩28,450 | ₩27,450 | ₩27,600 | -2.30% | 11.7만 |
|---|
| 2025.12.09 | ₩28,000 | ₩28,700 | ₩27,800 | ₩28,250 | +0.89% | 15.1만 |
|---|
| 2025.12.08 | ₩27,850 | ₩28,150 | ₩26,950 | ₩28,000 | +0.54% | 20.8만 |
|---|
| 2025.12.05 | ₩24,950 | ₩28,550 | ₩24,950 | ₩27,900 | +11.82% | 58.7만 |
|---|
| 2025.12.04 | ₩24,850 | ₩25,200 | ₩24,550 | ₩24,950 | +0.40% | 11.9만 |
|---|
| 2025.12.03 | ₩25,100 | ₩25,200 | ₩24,650 | ₩24,850 | -1.00% | 9.1만 |
|---|
| 2025.12.02 | ₩24,450 | ₩25,350 | ₩24,300 | ₩25,000 | +2.25% | 18.5만 |
|---|
| 2025.12.01 | ₩24,150 | ₩24,400 | ₩23,850 | ₩24,200 | +0.21% | 8.5만 |
|---|
| 2025.11.28 | ₩24,150 | ₩24,600 | ₩23,650 | ₩24,100 | -0.21% | 13.3만 |
|---|
| 2025.11.27 | ₩23,750 | ₩24,200 | ₩23,650 | ₩24,150 | +1.68% | 8.2만 |
|---|
| 2025.11.26 | ₩23,450 | ₩23,950 | ₩23,100 | ₩23,950 | +2.13% | 9.8만 |
|---|
| 2025.11.25 | ₩24,100 | ₩24,300 | ₩23,400 | ₩23,450 | -2.70% | 6.2만 |
|---|
| 2025.11.24 | ₩23,450 | ₩24,300 | ₩23,350 | ₩23,850 | +1.71% | 12.6만 |
|---|
| 2025.11.21 | ₩23,050 | ₩23,300 | ₩22,450 | ₩23,150 | +0.43% | 8.1만 |
|---|
| 2025.11.20 | ₩23,050 | ₩23,350 | ₩22,750 | ₩23,050 | 0.00% | 7.6만 |
|---|
| 2025.11.19 | ₩22,800 | ₩23,250 | ₩22,550 | ₩23,050 | +1.10% | 7.2만 |
|---|
| 2025.11.18 | ₩23,300 | ₩23,350 | ₩22,500 | ₩22,600 | -3.00% | 8.3만 |
|---|
| 2025.11.17 | ₩23,700 | ₩23,900 | ₩23,100 | ₩23,450 | -1.05% | 9만 |
|---|
| 2025.11.14 | ₩23,500 | ₩24,050 | ₩23,150 | ₩23,600 | +0.43% | 14.2만 |
|---|
| 2025.11.13 | ₩24,050 | ₩24,250 | ₩23,450 | ₩23,550 | -2.08% | 14.8만 |
|---|
| 2025.11.12 | ₩23,750 | ₩24,550 | ₩23,400 | ₩24,300 | +2.32% | 14.1만 |
|---|
| 2025.11.11 | ₩23,800 | ₩24,300 | ₩23,700 | ₩23,950 | +0.63% | 9.4만 |
|---|
| 2025.11.10 | ₩23,550 | ₩24,250 | ₩23,300 | ₩24,000 | +1.91% | 10만 |
|---|
| 2025.11.07 | ₩24,000 | ₩24,000 | ₩22,950 | ₩23,300 | -2.92% | 9.9만 |
|---|
| 2025.11.06 | ₩23,500 | ₩24,250 | ₩23,250 | ₩24,000 | +2.13% | 12.2만 |
|---|
| 2025.11.05 | ₩22,450 | ₩23,400 | ₩21,550 | ₩23,300 | +3.79% | 17만 |
|---|
| 2025.11.04 | ₩22,600 | ₩22,950 | ₩22,200 | ₩22,400 | -0.88% | 11.3만 |
|---|
| 2025.11.03 | ₩23,400 | ₩23,400 | ₩22,550 | ₩22,850 | -2.35% | 9.1만 |
|---|
| 2025.10.31 | ₩24,450 | ₩24,450 | ₩23,050 | ₩23,300 | -4.70% | 11.9만 |
|---|
| 2025.10.30 | ₩24,550 | ₩24,750 | ₩23,750 | ₩24,200 | -1.43% | 13.7만 |
|---|
| 2025.10.29 | ₩23,600 | ₩23,600 | ₩23,100 | ₩23,500 | -0.42% | 7.6만 |
|---|
| 2025.10.28 | ₩23,500 | ₩23,500 | ₩22,800 | ₩23,300 | -0.85% | 5만 |
|---|
| 2025.10.27 | ₩23,150 | ₩23,750 | ₩23,050 | ₩23,650 | +2.16% | 10.3만 |
|---|
| 2025.10.24 | ₩23,400 | ₩23,550 | ₩23,050 | ₩23,400 | 0.00% | 5.7만 |
|---|
| 2025.10.23 | ₩23,900 | ₩24,050 | ₩23,050 | ₩23,150 | -3.14% | 10.7만 |
|---|
| 2025.10.22 | ₩24,000 | ₩24,300 | ₩23,550 | ₩24,200 | +0.83% | 8.4만 |
|---|
| 2025.10.21 | ₩24,100 | ₩25,000 | ₩23,600 | ₩23,750 | -1.45% | 11.5만 |
|---|
| 2025.10.20 | ₩23,850 | ₩24,150 | ₩23,350 | ₩24,150 | +1.26% | 6.4만 |
|---|
| 2025.10.17 | ₩23,200 | ₩23,850 | ₩23,100 | ₩23,650 | +1.94% | 6.4만 |
|---|
| 2025.10.16 | ₩24,300 | ₩24,600 | ₩23,350 | ₩23,400 | -3.70% | 11.4만 |
|---|
| 2025.10.15 | ₩23,250 | ₩23,700 | ₩22,750 | ₩23,550 | +1.29% | 34.3만 |
|---|
| 2025.10.14 | ₩23,550 | ₩23,900 | ₩23,250 | ₩23,400 | -0.64% | 10만 |
|---|
| 2025.10.13 | ₩23,200 | ₩23,750 | ₩22,950 | ₩23,750 | +2.37% | 12.1만 |
|---|