시장 데이터를 불러오는 중
전체 종목
대원 과거 주가
007680.KQ · KOSDAQ
주요 제품·사업: 아파트 시행 및 시공
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007680.KQ · KOSDAQ
주요 제품·사업: 아파트 시행 및 시공
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,015 | ₩3,015 | ₩2,945 | ₩2,945 | -2.32% | 5.9천 |
| 2026.10.07 | ₩3,070 | ₩3,070 | ₩2,995 | ₩3,005 | -2.12% | 2만 |
| 2026.10.06 | ₩3,055 | ₩3,230 | ₩3,030 | ₩3,070 | +0.49% | 4.4천 |
| 2026.10.02 | ₩3,025 | ₩3,095 | ₩2,995 | ₩3,040 | +0.50% | 5.9천 |
| 2026.10.01 | ₩3,090 | ₩3,245 | ₩2,870 | ₩3,025 | -2.10% | 4만 |
| 2026.09.30 | ₩3,125 | ₩3,150 | ₩3,095 | ₩3,105 | -0.64% | 1.1만 |
| 2026.09.29 | ₩3,190 | ₩3,245 | ₩3,125 | ₩3,125 | -2.04% | 8.9천 |
| 2026.09.28 | ₩3,185 | ₩3,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,180 |
| ₩3,215 |
| +0.94% |
| 8.3천 |
| 2026.09.23 | ₩3,240 | ₩3,260 | ₩3,210 | ₩3,225 | -0.46% | 697 |
|---|
| 2026.09.22 | ₩3,280 | ₩3,280 | ₩3,240 | ₩3,255 | -0.76% | 1.3천 |
|---|
| 2026.09.21 | ₩3,200 | ₩3,260 | ₩3,200 | ₩3,225 | +0.78% | 3.5천 |
|---|
| 2026.09.18 | ₩3,205 | ₩3,260 | ₩3,200 | ₩3,200 | -0.16% | 6.7천 |
|---|
| 2026.09.17 | ₩3,280 | ₩3,300 | ₩3,220 | ₩3,225 | -1.68% | 1.1만 |
|---|
| 2026.09.16 | ₩3,310 | ₩3,330 | ₩3,285 | ₩3,285 | -0.76% | 2.7천 |
|---|
| 2026.09.15 | ₩3,335 | ₩3,340 | ₩3,305 | ₩3,310 | -0.75% | 836 |
|---|
| 2026.09.14 | ₩3,300 | ₩3,390 | ₩3,300 | ₩3,320 | +0.61% | 4천 |
|---|
| 2026.09.11 | ₩3,415 | ₩3,415 | ₩3,280 | ₩3,310 | -3.07% | 5.6천 |
|---|
| 2026.09.10 | ₩3,330 | ₩3,485 | ₩3,285 | ₩3,415 | +2.55% | 5.4천 |
|---|
| 2026.09.09 | ₩3,300 | ₩3,400 | ₩3,300 | ₩3,355 | +1.67% | 4.4천 |
|---|
| 2026.09.08 | ₩3,375 | ₩3,445 | ₩3,305 | ₩3,305 | -2.07% | 7.2천 |
|---|
| 2026.09.07 | ₩3,365 | ₩3,445 | ₩3,345 | ₩3,365 | 0.00% | 7.8천 |
|---|
| 2026.09.04 | ₩3,360 | ₩3,400 | ₩3,345 | ₩3,365 | +0.15% | 5.7천 |
|---|
| 2026.09.03 | ₩3,505 | ₩3,505 | ₩3,340 | ₩3,360 | -4.14% | 1.5만 |
|---|
| 2026.09.02 | ₩3,345 | ₩3,495 | ₩3,325 | ₩3,450 | +3.14% | 1.4만 |
|---|
| 2026.09.01 | ₩3,540 | ₩3,540 | ₩3,300 | ₩3,430 | -3.11% | 8.2천 |
|---|
| 2026.08.31 | ₩3,330 | ₩3,480 | ₩3,280 | ₩3,465 | +4.05% | 4.5천 |
|---|
| 2026.08.28 | ₩3,305 | ₩3,350 | ₩3,300 | ₩3,305 | 0.00% | 5.1천 |
|---|
| 2026.08.27 | ₩3,290 | ₩3,350 | ₩3,290 | ₩3,310 | +0.61% | 3.7천 |
|---|
| 2026.08.26 | ₩3,280 | ₩3,320 | ₩3,265 | ₩3,300 | +0.61% | 3.7천 |
|---|
| 2026.08.25 | ₩3,280 | ₩3,325 | ₩3,250 | ₩3,280 | 0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩3,300 | ₩3,340 | ₩3,255 | ₩3,300 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩3,555 | ₩3,555 | ₩3,295 | ₩3,295 | -7.31% | 2.2만 |
|---|
| 2026.08.20 | ₩3,625 | ₩3,725 | ₩3,420 | ₩3,460 | -4.55% | 7.1만 |
|---|
| 2026.08.19 | ₩3,500 | ₩3,650 | ₩3,465 | ₩3,625 | +3.57% | 1만 |
|---|
| 2026.08.18 | ₩3,475 | ₩3,690 | ₩3,470 | ₩3,510 | +1.01% | 3만 |
|---|
| 2026.08.14 | ₩3,500 | ₩3,695 | ₩3,470 | ₩3,475 | -0.71% | 1.4만 |
|---|
| 2026.08.13 | ₩3,575 | ₩3,630 | ₩3,465 | ₩3,470 | -2.94% | 6.9천 |
|---|
| 2026.08.12 | ₩3,465 | ₩3,635 | ₩3,465 | ₩3,535 | +2.02% | 8천 |
|---|
| 2026.08.11 | ₩3,425 | ₩3,655 | ₩3,425 | ₩3,460 | +1.02% | 2.1만 |
|---|
| 2026.08.10 | ₩3,400 | ₩3,500 | ₩3,400 | ₩3,425 | +0.74% | 8.5천 |
|---|
| 2026.08.07 | ₩3,375 | ₩3,475 | ₩3,375 | ₩3,400 | +0.74% | 7.7천 |
|---|
| 2026.08.06 | ₩3,485 | ₩3,590 | ₩3,330 | ₩3,375 | -3.16% | 1.9만 |
|---|
| 2026.08.05 | ₩3,410 | ₩3,595 | ₩3,410 | ₩3,460 | +1.47% | 1.5만 |
|---|
| 2026.08.04 | ₩3,360 | ₩3,415 | ₩3,345 | ₩3,405 | +1.34% | 7.5천 |
|---|
| 2026.08.03 | ₩3,315 | ₩3,410 | ₩3,315 | ₩3,345 | +0.90% | 9천 |
|---|
| 2026.07.31 | ₩3,330 | ₩3,445 | ₩3,275 | ₩3,310 | -0.60% | 1.8만 |
|---|
| 2026.07.30 | ₩3,450 | ₩3,450 | ₩3,215 | ₩3,275 | -5.07% | 4만 |
|---|
| 2026.07.29 | ₩3,295 | ₩3,430 | ₩3,125 | ₩3,410 | +3.49% | 5.1만 |
|---|
| 2026.07.28 | ₩3,320 | ₩3,620 | ₩3,165 | ₩3,320 | 0.00% | 5.9만 |
|---|
| 2026.07.27 | ₩3,375 | ₩3,380 | ₩3,260 | ₩3,320 | -1.63% | 3만 |
|---|
| 2026.07.24 | ₩3,370 | ₩3,440 | ₩3,350 | ₩3,365 | -0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩3,350 | ₩3,400 | ₩3,320 | ₩3,375 | +0.75% | 1.7만 |
|---|
| 2026.07.22 | ₩3,365 | ₩3,570 | ₩3,335 | ₩3,340 | -0.74% | 5.9만 |
|---|
| 2026.07.21 | ₩3,315 | ₩3,450 | ₩3,250 | ₩3,450 | +4.07% | 4.3만 |
|---|
| 2026.07.20 | ₩3,420 | ₩3,585 | ₩3,305 | ₩3,340 | -2.34% | 3.6만 |
|---|
| 2026.07.16 | ₩3,570 | ₩3,765 | ₩3,495 | ₩3,495 | -2.10% | 4.9만 |
|---|
| 2026.07.15 | ₩3,685 | ₩3,875 | ₩3,555 | ₩3,575 | -2.99% | 6.3만 |
|---|
| 2026.07.14 | ₩3,900 | ₩3,930 | ₩3,575 | ₩3,685 | -5.51% | 13.8만 |
|---|
| 2026.07.13 | ₩4,250 | ₩4,265 | ₩3,800 | ₩3,915 | -7.88% | 15.4만 |
|---|
| 2026.07.10 | ₩4,220 | ₩4,390 | ₩4,100 | ₩4,315 | +2.25% | 15.9만 |
|---|
| 2026.07.09 | ₩4,405 | ₩4,575 | ₩4,075 | ₩4,205 | -4.54% | 35.9만 |
|---|
| 2026.07.08 | ₩4,800 | ₩5,270 | ₩4,400 | ₩4,545 | -5.31% | 61.5만 |
|---|
| 2026.07.07 | ₩5,350 | ₩6,110 | ₩4,515 | ₩4,860 | -9.16% | 123.9만 |
|---|
| 2026.07.06 | ₩4,280 | ₩5,100 | ₩4,200 | ₩5,100 | +19.16% | 29.2만 |
|---|
| 2026.07.03 | ₩4,025 | ₩5,240 | ₩3,635 | ₩3,930 | -2.36% | 166.9만 |
|---|
| 2026.07.02 | ₩3,655 | ₩4,710 | ₩3,530 | ₩4,045 | +10.67% | 39.4만 |
|---|
| 2026.07.01 | ₩3,575 | ₩3,635 | ₩3,520 | ₩3,625 | +1.40% | 7.9천 |
|---|
| 2026.06.30 | ₩3,575 | ₩3,645 | ₩3,530 | ₩3,540 | -0.98% | 7.8천 |
|---|
| 2026.06.29 | ₩3,685 | ₩3,935 | ₩3,560 | ₩3,605 | -2.17% | 3.4만 |
|---|
| 2026.06.26 | ₩3,530 | ₩3,685 | ₩3,300 | ₩3,685 | +4.39% | 2.5만 |
|---|
| 2026.06.25 | ₩3,625 | ₩3,730 | ₩3,490 | ₩3,490 | -3.72% | 2.7만 |
|---|
| 2026.06.24 | ₩3,500 | ₩3,680 | ₩3,370 | ₩3,615 | +3.29% | 1.5만 |
|---|
| 2026.06.23 | ₩3,645 | ₩3,645 | ₩3,400 | ₩3,500 | -3.98% | 1.2만 |
|---|
| 2026.06.22 | ₩3,775 | ₩3,850 | ₩3,550 | ₩3,800 | +0.66% | 1.6만 |
|---|
| 2026.06.19 | ₩3,685 | ₩3,950 | ₩3,565 | ₩3,620 | -1.76% | 3.9만 |
|---|
| 2026.06.18 | ₩3,715 | ₩3,920 | ₩3,620 | ₩3,625 | -2.42% | 1.5만 |
|---|
| 2026.06.17 | ₩3,750 | ₩3,955 | ₩3,715 | ₩3,715 | -0.93% | 1.2만 |
|---|
| 2026.06.16 | ₩3,745 | ₩3,820 | ₩3,745 | ₩3,760 | +0.40% | 4.1천 |
|---|
| 2026.06.15 | ₩3,815 | ₩3,870 | ₩3,775 | ₩3,775 | -1.05% | 6.1천 |
|---|
| 2026.06.12 | ₩3,815 | ₩3,840 | ₩3,750 | ₩3,805 | -0.26% | 3.4천 |
|---|
| 2026.06.11 | ₩3,920 | ₩3,965 | ₩3,755 | ₩3,775 | -3.70% | 1.2만 |
|---|
| 2026.06.10 | ₩3,990 | ₩4,130 | ₩3,760 | ₩4,005 | +0.38% | 2.8만 |
|---|
| 2026.06.09 | ₩3,800 | ₩4,035 | ₩3,590 | ₩4,035 | +6.18% | 2.9만 |
|---|
| 2026.06.08 | ₩3,610 | ₩3,855 | ₩3,445 | ₩3,795 | +5.12% | 1.6만 |
|---|
| 2026.06.05 | ₩3,595 | ₩3,800 | ₩3,510 | ₩3,620 | +0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩3,655 | ₩3,780 | ₩3,550 | ₩3,550 | -2.87% | 1.3만 |
|---|
| 2026.06.02 | ₩3,900 | ₩3,980 | ₩3,620 | ₩3,655 | -6.28% | 3.9만 |
|---|
| 2026.06.01 | ₩3,780 | ₩4,000 | ₩3,715 | ₩3,900 | +3.17% | 2.9만 |
|---|
| 2026.05.29 | ₩3,905 | ₩4,105 | ₩3,705 | ₩3,815 | -2.30% | 3.5만 |
|---|
| 2026.05.28 | ₩3,985 | ₩4,135 | ₩3,860 | ₩3,905 | -2.01% | 4.1만 |
|---|
| 2026.05.27 | ₩4,010 | ₩4,020 | ₩3,985 | ₩3,985 | -0.62% | 1만 |
|---|
| 2026.05.26 | ₩4,035 | ₩4,075 | ₩4,000 | ₩4,010 | -0.62% | 5.1천 |
|---|
| 2026.05.22 | ₩3,990 | ₩4,050 | ₩3,970 | ₩4,030 | +1.00% | 1.2만 |
|---|
| 2026.05.21 | ₩3,980 | ₩4,150 | ₩3,980 | ₩3,990 | +0.25% | 5.5천 |
|---|
| 2026.05.20 | ₩4,010 | ₩4,150 | ₩3,960 | ₩3,970 | -1.00% | 7.9천 |
|---|
| 2026.05.19 | ₩4,060 | ₩4,190 | ₩3,990 | ₩4,010 | -1.23% | 2만 |
|---|
| 2026.05.18 | ₩4,075 | ₩4,200 | ₩3,955 | ₩4,055 | -0.49% | 1.4만 |
|---|
| 2026.05.15 | ₩4,110 | ₩4,110 | ₩4,045 | ₩4,050 | -1.46% | 7.9천 |
|---|
| 2026.05.14 | ₩4,105 | ₩4,170 | ₩4,075 | ₩4,115 | +0.24% | 6.6천 |
|---|
| 2026.05.13 | ₩4,225 | ₩4,295 | ₩4,095 | ₩4,105 | -2.84% | 1.3만 |
|---|
| 2026.05.12 | ₩4,400 | ₩4,540 | ₩4,225 | ₩4,240 | -3.64% | 6.2만 |
|---|
| 2026.05.11 | ₩4,380 | ₩4,550 | ₩4,300 | ₩4,470 | +2.05% | 3만 |
|---|
| 2026.05.08 | ₩4,335 | ₩4,395 | ₩4,295 | ₩4,380 | +1.04% | 4.2천 |
|---|
| 2026.05.07 | ₩4,400 | ₩4,445 | ₩4,335 | ₩4,335 | -1.48% | 1만 |
|---|
| 2026.05.06 | ₩4,330 | ₩4,580 | ₩4,325 | ₩4,540 | +4.85% | 2.6만 |
|---|
| 2026.05.04 | ₩4,360 | ₩4,475 | ₩4,310 | ₩4,325 | -0.80% | 1.2만 |
|---|
| 2026.04.30 | ₩4,390 | ₩4,660 | ₩4,290 | ₩4,335 | -1.25% | 2.5만 |
|---|
| 2026.04.29 | ₩4,340 | ₩4,450 | ₩4,310 | ₩4,380 | +0.92% | 5.2천 |
|---|
| 2026.04.28 | ₩4,435 | ₩4,450 | ₩4,310 | ₩4,340 | -2.14% | 1.6만 |
|---|
| 2026.04.27 | ₩4,530 | ₩4,530 | ₩4,440 | ₩4,455 | -1.66% | 4.4천 |
|---|
| 2026.04.24 | ₩4,465 | ₩4,545 | ₩4,425 | ₩4,515 | +1.12% | 9.1천 |
|---|
| 2026.04.23 | ₩4,515 | ₩4,545 | ₩4,420 | ₩4,480 | -0.78% | 9.3천 |
|---|
| 2026.04.22 | ₩4,425 | ₩4,520 | ₩4,400 | ₩4,515 | +2.03% | 1.7만 |
|---|
| 2026.04.21 | ₩4,340 | ₩4,590 | ₩4,290 | ₩4,425 | +1.96% | 2.2만 |
|---|
| 2026.04.20 | ₩4,310 | ₩4,335 | ₩4,290 | ₩4,335 | +0.58% | 3.7천 |
|---|
| 2026.04.17 | ₩4,405 | ₩4,425 | ₩4,230 | ₩4,310 | -2.16% | 2.9만 |
|---|
| 2026.04.16 | ₩4,420 | ₩4,490 | ₩4,390 | ₩4,440 | +0.45% | 4.8천 |
|---|
| 2026.04.15 | ₩4,545 | ₩4,570 | ₩4,270 | ₩4,450 | -2.09% | 1.8만 |
|---|
| 2026.04.14 | ₩4,390 | ₩4,525 | ₩4,335 | ₩4,510 | +2.73% | 1.8만 |
|---|
| 2026.04.13 | ₩4,290 | ₩4,410 | ₩4,250 | ₩4,390 | +2.33% | 3.9천 |
|---|
| 2026.04.10 | ₩4,260 | ₩4,485 | ₩4,185 | ₩4,290 | +0.70% | 2.8만 |
|---|
| 2026.04.09 | ₩4,400 | ₩4,550 | ₩4,170 | ₩4,175 | -5.11% | 3.1만 |
|---|
| 2026.04.08 | ₩4,115 | ₩4,440 | ₩4,085 | ₩4,400 | +6.93% | 11.4만 |
|---|
| 2026.04.07 | ₩4,200 | ₩4,225 | ₩4,075 | ₩4,105 | -2.26% | 5.8천 |
|---|
| 2026.04.06 | ₩4,135 | ₩4,225 | ₩4,055 | ₩4,225 | +2.18% | 6.4천 |
|---|
| 2026.04.03 | ₩4,230 | ₩4,230 | ₩4,120 | ₩4,135 | -2.25% | 2.4천 |
|---|
| 2026.04.02 | ₩4,130 | ₩4,215 | ₩4,080 | ₩4,190 | +1.45% | 2.2천 |
|---|
| 2026.04.01 | ₩4,130 | ₩4,180 | ₩4,070 | ₩4,125 | -0.12% | 3.3천 |
|---|
| 2026.03.31 | ₩4,195 | ₩4,195 | ₩4,080 | ₩4,110 | -2.03% | 2.8천 |
|---|
| 2026.03.30 | ₩4,235 | ₩4,275 | ₩4,175 | ₩4,195 | -0.94% | 5.1천 |
|---|
| 2026.03.27 | ₩4,310 | ₩4,400 | ₩4,250 | ₩4,310 | 0.00% | 7.4천 |
|---|
| 2026.03.26 | ₩4,230 | ₩4,400 | ₩4,200 | ₩4,345 | +2.72% | 4천 |
|---|
| 2026.03.25 | ₩4,225 | ₩4,285 | ₩4,215 | ₩4,230 | +0.12% | 780 |
|---|
| 2026.03.24 | ₩4,200 | ₩4,240 | ₩4,185 | ₩4,220 | +0.48% | 1.5천 |
|---|
| 2026.03.23 | ₩4,245 | ₩4,245 | ₩4,170 | ₩4,200 | -1.06% | 3.2천 |
|---|
| 2026.03.20 | ₩4,145 | ₩4,350 | ₩4,145 | ₩4,245 | +2.41% | 7.3천 |
|---|
| 2026.03.19 | ₩4,150 | ₩4,280 | ₩4,125 | ₩4,165 | +0.36% | 6천 |
|---|
| 2026.03.18 | ₩4,135 | ₩4,200 | ₩4,120 | ₩4,155 | +0.48% | 2.3천 |
|---|
| 2026.03.17 | ₩4,185 | ₩4,225 | ₩4,130 | ₩4,135 | -1.19% | 6.7천 |
|---|
| 2026.03.16 | ₩4,160 | ₩4,215 | ₩4,150 | ₩4,150 | -0.24% | 1.4천 |
|---|
| 2026.03.13 | ₩4,135 | ₩4,195 | ₩4,125 | ₩4,160 | +0.60% | 1만 |
|---|
| 2026.03.12 | ₩4,195 | ₩4,360 | ₩4,150 | ₩4,150 | -1.07% | 2.6만 |
|---|
| 2026.03.11 | ₩4,295 | ₩4,295 | ₩4,135 | ₩4,200 | -2.21% | 1.7만 |
|---|
| 2026.03.10 | ₩4,130 | ₩4,360 | ₩4,105 | ₩4,295 | +4.00% | 1.3만 |
|---|
| 2026.03.09 | ₩4,135 | ₩4,165 | ₩4,040 | ₩4,125 | -0.24% | 7.9천 |
|---|
| 2026.03.06 | ₩4,100 | ₩4,400 | ₩4,040 | ₩4,190 | +2.20% | 2.3만 |
|---|
| 2026.03.05 | ₩4,045 | ₩4,175 | ₩4,045 | ₩4,125 | +1.98% | 1.2만 |
|---|
| 2026.03.04 | ₩4,070 | ₩4,105 | ₩3,955 | ₩3,980 | -2.21% | 1.5만 |
|---|
| 2026.03.03 | ₩4,120 | ₩4,160 | ₩4,075 | ₩4,095 | -0.61% | 4.7천 |
|---|
| 2026.02.27 | ₩4,155 | ₩4,165 | ₩4,100 | ₩4,120 | -0.84% | 5천 |
|---|
| 2026.02.26 | ₩4,200 | ₩4,255 | ₩4,140 | ₩4,180 | -0.48% | 1.2만 |
|---|
| 2026.02.25 | ₩4,230 | ₩4,335 | ₩4,185 | ₩4,200 | -0.71% | 9.4천 |
|---|
| 2026.02.24 | ₩4,105 | ₩4,350 | ₩4,105 | ₩4,220 | +2.80% | 2.4만 |
|---|
| 2026.02.23 | ₩4,020 | ₩4,135 | ₩4,000 | ₩4,105 | +2.11% | 2.2만 |
|---|
| 2026.02.20 | ₩4,150 | ₩4,150 | ₩4,000 | ₩4,020 | -3.13% | 3.3만 |
|---|
| 2026.02.19 | ₩4,070 | ₩4,155 | ₩4,000 | ₩4,120 | +1.23% | 1.9만 |
|---|
| 2026.02.13 | ₩3,960 | ₩4,045 | ₩3,955 | ₩4,000 | +1.01% | 4.1천 |
|---|
| 2026.02.12 | ₩4,010 | ₩4,070 | ₩4,000 | ₩4,010 | 0.00% | 4.5천 |
|---|
| 2026.02.11 | ₩4,000 | ₩4,050 | ₩3,970 | ₩4,005 | +0.13% | 3.5천 |
|---|
| 2026.02.10 | ₩4,035 | ₩4,065 | ₩3,975 | ₩4,000 | -0.87% | 5.3천 |
|---|
| 2026.02.09 | ₩3,925 | ₩4,070 | ₩3,920 | ₩4,065 | +3.57% | 1.3만 |
|---|
| 2026.02.06 | ₩3,995 | ₩3,995 | ₩3,895 | ₩3,925 | -1.75% | 1.7만 |
|---|
| 2026.02.05 | ₩4,125 | ₩4,125 | ₩3,975 | ₩4,000 | -3.03% | 2.2만 |
|---|
| 2026.02.04 | ₩3,950 | ₩4,110 | ₩3,950 | ₩4,110 | +4.05% | 1.2만 |
|---|
| 2026.02.03 | ₩3,990 | ₩3,990 | ₩3,925 | ₩3,950 | -1.00% | 9.6천 |
|---|
| 2026.02.02 | ₩4,000 | ₩4,075 | ₩3,945 | ₩3,945 | -1.38% | 1.8만 |
|---|
| 2026.01.30 | ₩4,075 | ₩4,075 | ₩3,990 | ₩3,995 | -1.96% | 1.1만 |
|---|
| 2026.01.29 | ₩4,175 | ₩4,175 | ₩3,920 | ₩4,040 | -3.23% | 2.6만 |
|---|
| 2026.01.28 | ₩4,285 | ₩4,375 | ₩4,170 | ₩4,175 | -2.57% | 3.7만 |
|---|
| 2026.01.27 | ₩4,240 | ₩4,315 | ₩4,175 | ₩4,290 | +1.18% | 2.1만 |
|---|
| 2026.01.26 | ₩4,225 | ₩4,270 | ₩4,210 | ₩4,215 | -0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩4,305 | ₩4,500 | ₩4,205 | ₩4,230 | -1.74% | 7.6만 |
|---|
| 2026.01.22 | ₩4,220 | ₩4,450 | ₩4,100 | ₩4,350 | +3.08% | 5.3만 |
|---|
| 2026.01.21 | ₩4,280 | ₩4,500 | ₩4,195 | ₩4,195 | -1.99% | 4.1만 |
|---|
| 2026.01.20 | ₩4,300 | ₩4,550 | ₩4,255 | ₩4,280 | -0.47% | 3.5만 |
|---|
| 2026.01.19 | ₩4,215 | ₩4,420 | ₩4,160 | ₩4,390 | +4.15% | 2.6만 |
|---|
| 2026.01.16 | ₩4,155 | ₩4,450 | ₩4,125 | ₩4,160 | +0.12% | 2만 |
|---|
| 2026.01.15 | ₩4,285 | ₩4,325 | ₩4,140 | ₩4,155 | -3.03% | 1.4만 |
|---|
| 2026.01.14 | ₩4,170 | ₩4,265 | ₩4,140 | ₩4,265 | +2.28% | 1만 |
|---|
| 2026.01.13 | ₩4,195 | ₩4,200 | ₩4,170 | ₩4,175 | -0.48% | 3.6천 |
|---|
| 2026.01.12 | ₩4,230 | ₩4,425 | ₩4,180 | ₩4,195 | -0.83% | 2.1만 |
|---|
| 2026.01.09 | ₩4,350 | ₩4,480 | ₩4,225 | ₩4,230 | -2.76% | 2.9만 |
|---|
| 2026.01.08 | ₩4,230 | ₩4,400 | ₩4,145 | ₩4,400 | +4.02% | 2.4만 |
|---|
| 2026.01.07 | ₩4,285 | ₩4,620 | ₩4,215 | ₩4,225 | -1.40% | 3만 |
|---|
| 2026.01.06 | ₩4,350 | ₩4,350 | ₩4,270 | ₩4,285 | -1.49% | 6.3천 |
|---|
| 2026.01.05 | ₩4,370 | ₩4,410 | ₩4,325 | ₩4,350 | -0.46% | 6.7천 |
|---|
| 2026.01.02 | ₩4,465 | ₩4,465 | ₩4,330 | ₩4,390 | -1.68% | 5.5천 |
|---|
| 2025.12.30 | ₩4,455 | ₩4,485 | ₩4,375 | ₩4,415 | -0.90% | 1.8만 |
|---|
| 2025.12.29 | ₩4,385 | ₩4,450 | ₩4,365 | ₩4,415 | +0.68% | 8.3천 |
|---|
| 2025.12.26 | ₩4,360 | ₩4,415 | ₩4,340 | ₩4,415 | +1.26% | 4천 |
|---|
| 2025.12.24 | ₩4,440 | ₩4,440 | ₩4,375 | ₩4,410 | -0.68% | 2.8천 |
|---|
| 2025.12.23 | ₩4,400 | ₩4,560 | ₩4,395 | ₩4,440 | +0.91% | 7.5천 |
|---|
| 2025.12.22 | ₩4,415 | ₩4,570 | ₩4,375 | ₩4,425 | +0.23% | 5천 |
|---|
| 2025.12.19 | ₩4,345 | ₩4,420 | ₩4,345 | ₩4,415 | +1.61% | 1.5천 |
|---|
| 2025.12.18 | ₩4,330 | ₩4,390 | ₩4,330 | ₩4,355 | +0.58% | 4.2천 |
|---|
| 2025.12.17 | ₩4,435 | ₩4,435 | ₩4,320 | ₩4,360 | -1.69% | 7.1천 |
|---|
| 2025.12.16 | ₩4,400 | ₩4,405 | ₩4,375 | ₩4,385 | -0.34% | 391 |
|---|
| 2025.12.15 | ₩4,445 | ₩4,465 | ₩4,400 | ₩4,410 | -0.79% | 6.1천 |
|---|
| 2025.12.12 | ₩4,475 | ₩4,565 | ₩4,410 | ₩4,455 | -0.45% | 9.9천 |
|---|
| 2025.12.11 | ₩4,345 | ₩4,525 | ₩4,345 | ₩4,455 | +2.53% | 1.5만 |
|---|
| 2025.12.10 | ₩4,295 | ₩4,375 | ₩4,295 | ₩4,345 | +1.16% | 9.3천 |
|---|
| 2025.12.09 | ₩4,290 | ₩4,490 | ₩4,235 | ₩4,335 | +1.05% | 2.6만 |
|---|
| 2025.12.08 | ₩4,265 | ₩4,435 | ₩4,205 | ₩4,330 | +1.52% | 4.7만 |
|---|
| 2025.12.05 | ₩4,205 | ₩4,345 | ₩4,200 | ₩4,265 | +1.43% | 3.3만 |
|---|
| 2025.12.04 | ₩4,200 | ₩4,255 | ₩4,155 | ₩4,205 | +0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩4,185 | ₩4,360 | ₩4,145 | ₩4,220 | +0.84% | 2.4만 |
|---|
| 2025.12.02 | ₩4,230 | ₩4,235 | ₩4,150 | ₩4,190 | -0.95% | 1.9만 |
|---|
| 2025.12.01 | ₩4,470 | ₩4,470 | ₩4,195 | ₩4,195 | -6.15% | 7.8만 |
|---|
| 2025.11.28 | ₩4,375 | ₩4,650 | ₩4,365 | ₩4,515 | +3.20% | 9.6만 |
|---|
| 2025.11.27 | ₩4,460 | ₩4,495 | ₩4,375 | ₩4,375 | -1.91% | 1.2만 |
|---|
| 2025.11.26 | ₩4,520 | ₩4,520 | ₩4,455 | ₩4,510 | -0.22% | 4.4천 |
|---|
| 2025.11.25 | ₩4,500 | ₩4,570 | ₩4,455 | ₩4,515 | +0.33% | 2.2만 |
|---|
| 2025.11.24 | ₩4,455 | ₩4,640 | ₩4,455 | ₩4,500 | +1.01% | 7.5천 |
|---|
| 2025.11.21 | ₩4,415 | ₩4,650 | ₩4,395 | ₩4,460 | +1.02% | 7.7천 |
|---|
| 2025.11.20 | ₩4,380 | ₩4,460 | ₩4,380 | ₩4,460 | +1.83% | 2.1천 |
|---|
| 2025.11.19 | ₩4,380 | ₩4,390 | ₩4,340 | ₩4,380 | 0.00% | 5.3천 |
|---|
| 2025.11.18 | ₩4,440 | ₩4,450 | ₩4,370 | ₩4,380 | -1.35% | 1.1만 |
|---|
| 2025.11.17 | ₩4,470 | ₩4,470 | ₩4,425 | ₩4,470 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩4,495 | ₩4,500 | ₩4,420 | ₩4,470 | -0.56% | 6.9천 |
|---|
| 2025.11.13 | ₩4,485 | ₩4,540 | ₩4,485 | ₩4,500 | +0.33% | 3.8천 |
|---|
| 2025.11.12 | ₩4,500 | ₩4,525 | ₩4,450 | ₩4,510 | +0.22% | 6천 |
|---|
| 2025.11.11 | ₩4,485 | ₩4,690 | ₩4,440 | ₩4,510 | +0.56% | 2.3만 |
|---|
| 2025.11.10 | ₩4,450 | ₩4,600 | ₩4,430 | ₩4,440 | -0.22% | 2.8만 |
|---|
| 2025.11.07 | ₩4,490 | ₩4,490 | ₩4,425 | ₩4,445 | -1.00% | 2.6천 |
|---|
| 2025.11.06 | ₩4,560 | ₩4,600 | ₩4,485 | ₩4,500 | -1.32% | 7.7천 |
|---|
| 2025.11.05 | ₩4,430 | ₩4,640 | ₩4,370 | ₩4,640 | +4.74% | 1.2만 |
|---|
| 2025.11.04 | ₩4,400 | ₩4,530 | ₩4,395 | ₩4,465 | +1.48% | 1.7만 |
|---|
| 2025.11.03 | ₩4,480 | ₩4,800 | ₩4,420 | ₩4,430 | -1.12% | 6.7만 |
|---|
| 2025.10.31 | ₩4,570 | ₩4,610 | ₩4,440 | ₩4,480 | -1.97% | 3.4만 |
|---|
| 2025.10.30 | ₩4,650 | ₩4,820 | ₩4,530 | ₩4,570 | -1.72% | 3.7만 |
|---|
| 2025.10.29 | ₩4,490 | ₩4,870 | ₩4,430 | ₩4,695 | +4.57% | 9.2만 |
|---|
| 2025.10.28 | ₩4,465 | ₩4,525 | ₩4,465 | ₩4,490 | +0.56% | 3.9천 |
|---|
| 2025.10.27 | ₩4,730 | ₩4,730 | ₩4,500 | ₩4,500 | -4.86% | 2만 |
|---|
| 2025.10.24 | ₩4,470 | ₩4,780 | ₩4,470 | ₩4,580 | +2.46% | 1.4만 |
|---|
| 2025.10.23 | ₩4,535 | ₩4,550 | ₩4,465 | ₩4,550 | +0.33% | 6.3천 |
|---|
| 2025.10.22 | ₩4,565 | ₩4,565 | ₩4,485 | ₩4,550 | -0.33% | 5.8천 |
|---|
| 2025.10.21 | ₩4,655 | ₩4,655 | ₩4,500 | ₩4,600 | -1.18% | 1.1만 |
|---|
| 2025.10.20 | ₩4,575 | ₩4,710 | ₩4,535 | ₩4,550 | -0.55% | 7천 |
|---|
| 2025.10.17 | ₩4,730 | ₩4,730 | ₩4,535 | ₩4,575 | -3.28% | 7.9천 |
|---|
| 2025.10.16 | ₩4,615 | ₩4,615 | ₩4,560 | ₩4,595 | -0.43% | 3.6천 |
|---|
| 2025.10.15 | ₩4,575 | ₩4,700 | ₩4,570 | ₩4,595 | +0.44% | 7.4천 |
|---|
| 2025.10.14 | ₩4,610 | ₩4,780 | ₩4,550 | ₩4,570 | -0.87% | 1.5만 |
|---|
| 2025.10.13 | ₩4,650 | ₩4,690 | ₩4,590 | ₩4,610 | -0.86% | 4.1천 |
|---|
| 2025.10.10 | ₩4,830 | ₩4,830 | ₩4,565 | ₩4,645 | -3.83% | 7.6천 |
|---|