시장 데이터를 불러오는 중
전체 종목
대덕 과거 주가
008060.KS · KOSPI
주요 제품·사업: 산업용 인쇄회로기판,다층 인쇄회로기판,빌드업기판,반도체패키지기판,메모리모듈기판 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008060.KS · KOSPI
주요 제품·사업: 산업용 인쇄회로기판,다층 인쇄회로기판,빌드업기판,반도체패키지기판,메모리모듈기판 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,420 | ₩16,630 | ₩16,240 | ₩16,500 | +0.49% | 5.8만 |
| 2026.10.07 | ₩16,250 | ₩16,480 | ₩16,090 | ₩16,330 | +0.49% | 7.5만 |
| 2026.10.06 | ₩16,110 | ₩16,770 | ₩16,100 | ₩16,400 | +1.80% | 12.3만 |
| 2026.10.02 | ₩15,940 | ₩16,350 | ₩15,500 | ₩16,100 | +1.00% | 12.8만 |
| 2026.10.01 | ₩15,000 | ₩16,600 | ₩15,000 | ₩16,110 | +7.40% | 17.2만 |
| 2026.09.30 | ₩15,400 | ₩15,400 | ₩14,990 | ₩15,120 | -1.82% | 6.6만 |
| 2026.09.29 | ₩15,110 | ₩15,230 | ₩14,760 | ₩15,230 | +0.79% | 6.2만 |
| 2026.09.28 | ₩14,780 | ₩15,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,760 |
| ₩15,100 |
| +2.17% |
| 8만 |
| 2026.09.23 | ₩14,630 | ₩14,840 | ₩14,450 | ₩14,790 | +1.09% | 5.3만 |
|---|
| 2026.09.22 | ₩14,500 | ₩14,920 | ₩14,280 | ₩14,630 | +0.90% | 10.3만 |
|---|
| 2026.09.21 | ₩14,300 | ₩14,340 | ₩14,140 | ₩14,240 | -0.42% | 2.7만 |
|---|
| 2026.09.18 | ₩14,650 | ₩14,670 | ₩14,160 | ₩14,190 | -3.14% | 4.9만 |
|---|
| 2026.09.17 | ₩14,270 | ₩14,610 | ₩14,210 | ₩14,500 | +1.61% | 7.1만 |
|---|
| 2026.09.16 | ₩14,130 | ₩14,430 | ₩14,010 | ₩14,370 | +1.70% | 8.5만 |
|---|
| 2026.09.15 | ₩14,200 | ₩14,670 | ₩13,940 | ₩14,000 | -1.41% | 8.4만 |
|---|
| 2026.09.14 | ₩14,440 | ₩14,480 | ₩14,050 | ₩14,210 | -1.59% | 5.6만 |
|---|
| 2026.09.11 | ₩14,460 | ₩14,570 | ₩14,310 | ₩14,540 | +0.55% | 4.6만 |
|---|
| 2026.09.10 | ₩14,720 | ₩14,750 | ₩14,310 | ₩14,600 | -0.82% | 9.6만 |
|---|
| 2026.09.09 | ₩14,440 | ₩14,850 | ₩14,410 | ₩14,770 | +2.29% | 6.6만 |
|---|
| 2026.09.08 | ₩14,820 | ₩14,940 | ₩14,330 | ₩14,440 | -2.56% | 8.2만 |
|---|
| 2026.09.07 | ₩14,850 | ₩14,900 | ₩14,570 | ₩14,760 | -0.61% | 7.5만 |
|---|
| 2026.09.04 | ₩14,800 | ₩14,930 | ₩14,220 | ₩14,520 | -1.89% | 11.3만 |
|---|
| 2026.09.03 | ₩15,510 | ₩15,520 | ₩14,680 | ₩14,770 | -4.77% | 9만 |
|---|
| 2026.09.02 | ₩15,850 | ₩20,700 | ₩15,030 | ₩15,500 | -2.21% | 12.6만 |
|---|
| 2026.09.01 | ₩16,200 | ₩16,330 | ₩15,670 | ₩15,990 | -1.30% | 3만 |
|---|
| 2026.08.31 | ₩15,920 | ₩16,280 | ₩15,550 | ₩16,190 | +1.70% | 3.3만 |
|---|
| 2026.08.28 | ₩16,460 | ₩16,490 | ₩15,910 | ₩16,070 | -2.37% | 4.1만 |
|---|
| 2026.08.27 | ₩16,120 | ₩16,520 | ₩16,050 | ₩16,500 | +2.36% | 7.1만 |
|---|
| 2026.08.26 | ₩15,930 | ₩16,100 | ₩15,290 | ₩15,970 | +0.25% | 3.2만 |
|---|
| 2026.08.25 | ₩15,280 | ₩15,980 | ₩14,820 | ₩15,930 | +4.25% | 5.6만 |
|---|
| 2026.08.24 | ₩15,200 | ₩15,600 | ₩15,010 | ₩15,430 | +1.51% | 5.6만 |
|---|
| 2026.08.21 | ₩15,680 | ₩15,680 | ₩14,860 | ₩15,190 | -3.13% | 6.6만 |
|---|
| 2026.08.20 | ₩15,730 | ₩15,930 | ₩15,470 | ₩15,650 | -0.51% | 4.1만 |
|---|
| 2026.08.19 | ₩15,450 | ₩16,400 | ₩15,320 | ₩15,680 | +1.49% | 11.4만 |
|---|
| 2026.08.18 | ₩16,970 | ₩16,970 | ₩15,720 | ₩15,890 | -6.36% | 10.3만 |
|---|
| 2026.08.14 | ₩16,020 | ₩17,000 | ₩15,760 | ₩17,000 | +6.12% | 13.1만 |
|---|
| 2026.08.13 | ₩16,000 | ₩16,310 | ₩15,690 | ₩15,860 | -0.88% | 6.8만 |
|---|
| 2026.08.12 | ₩15,410 | ₩15,920 | ₩15,150 | ₩15,750 | +2.21% | 6.2만 |
|---|
| 2026.08.11 | ₩15,000 | ₩15,450 | ₩14,970 | ₩15,340 | +2.27% | 7.9만 |
|---|
| 2026.08.10 | ₩14,720 | ₩15,350 | ₩14,720 | ₩15,190 | +3.19% | 8.8만 |
|---|
| 2026.08.07 | ₩14,710 | ₩14,860 | ₩14,440 | ₩14,710 | 0.00% | 3.8만 |
|---|
| 2026.08.06 | ₩14,850 | ₩15,090 | ₩14,480 | ₩14,750 | -0.67% | 3.6만 |
|---|
| 2026.08.05 | ₩14,750 | ₩15,200 | ₩14,320 | ₩15,000 | +1.69% | 9.2만 |
|---|
| 2026.08.04 | ₩13,890 | ₩14,480 | ₩13,730 | ₩13,980 | +0.65% | 13.9만 |
|---|
| 2026.08.03 | ₩13,340 | ₩14,500 | ₩13,340 | ₩13,590 | +1.87% | 8.3만 |
|---|
| 2026.07.31 | ₩12,360 | ₩14,000 | ₩12,320 | ₩13,810 | +11.73% | 21만 |
|---|
| 2026.07.30 | ₩11,120 | ₩12,330 | ₩11,120 | ₩11,490 | +3.33% | 16.8만 |
|---|
| 2026.07.29 | ₩12,950 | ₩13,130 | ₩10,910 | ₩11,730 | -9.42% | 32.6만 |
|---|
| 2026.07.28 | ₩13,950 | ₩13,950 | ₩12,800 | ₩12,800 | -8.24% | 7.6만 |
|---|
| 2026.07.27 | ₩14,490 | ₩14,490 | ₩13,950 | ₩14,150 | -2.35% | 5.9만 |
|---|
| 2026.07.24 | ₩14,700 | ₩14,910 | ₩14,060 | ₩14,060 | -4.35% | 5.8만 |
|---|
| 2026.07.23 | ₩14,300 | ₩14,600 | ₩14,130 | ₩14,570 | +1.89% | 6.7만 |
|---|
| 2026.07.22 | ₩14,570 | ₩14,760 | ₩14,150 | ₩14,160 | -2.81% | 9.6만 |
|---|
| 2026.07.21 | ₩15,400 | ₩15,400 | ₩13,840 | ₩14,570 | -5.39% | 24.7만 |
|---|
| 2026.07.20 | ₩14,010 | ₩14,570 | ₩13,610 | ₩13,810 | -1.43% | 9.4만 |
|---|
| 2026.07.16 | ₩15,070 | ₩15,380 | ₩14,260 | ₩14,620 | -2.99% | 9.9만 |
|---|
| 2026.07.15 | ₩14,640 | ₩15,680 | ₩14,220 | ₩15,560 | +6.28% | 10.8만 |
|---|
| 2026.07.14 | ₩14,040 | ₩14,300 | ₩13,440 | ₩13,980 | -0.43% | 10.3만 |
|---|
| 2026.07.13 | ₩15,040 | ₩15,640 | ₩14,010 | ₩14,180 | -5.72% | 10.3만 |
|---|
| 2026.07.10 | ₩13,750 | ₩15,080 | ₩13,710 | ₩14,900 | +8.36% | 10만 |
|---|
| 2026.07.09 | ₩13,810 | ₩14,340 | ₩13,460 | ₩13,700 | -0.80% | 12.7만 |
|---|
| 2026.07.08 | ₩14,270 | ₩14,540 | ₩13,710 | ₩13,950 | -2.24% | 11.5만 |
|---|
| 2026.07.07 | ₩15,130 | ₩15,360 | ₩14,100 | ₩14,620 | -3.37% | 8.2만 |
|---|
| 2026.07.06 | ₩16,190 | ₩16,190 | ₩14,950 | ₩15,240 | -5.87% | 7.8만 |
|---|
| 2026.07.03 | ₩15,870 | ₩16,900 | ₩14,720 | ₩16,000 | +0.82% | 6.6만 |
|---|
| 2026.07.02 | ₩16,510 | ₩16,860 | ₩15,530 | ₩15,740 | -4.66% | 8.9만 |
|---|
| 2026.07.01 | ₩17,100 | ₩17,310 | ₩16,350 | ₩17,240 | +0.82% | 8.9만 |
|---|
| 2026.06.30 | ₩16,230 | ₩17,250 | ₩15,950 | ₩16,690 | +2.83% | 9.4만 |
|---|
| 2026.06.29 | ₩16,190 | ₩16,320 | ₩15,400 | ₩16,080 | -0.68% | 6.2만 |
|---|
| 2026.06.26 | ₩16,110 | ₩16,840 | ₩15,420 | ₩16,200 | +0.56% | 15.7만 |
|---|
| 2026.06.25 | ₩17,030 | ₩17,300 | ₩16,090 | ₩16,240 | -4.64% | 8.4만 |
|---|
| 2026.06.24 | ₩17,550 | ₩17,730 | ₩15,990 | ₩16,500 | -5.98% | 17.5만 |
|---|
| 2026.06.23 | ₩19,080 | ₩19,080 | ₩17,070 | ₩17,550 | -8.02% | 9.3만 |
|---|
| 2026.06.22 | ₩19,730 | ₩20,200 | ₩19,040 | ₩19,080 | -3.29% | 8.1만 |
|---|
| 2026.06.19 | ₩21,300 | ₩21,450 | ₩19,320 | ₩19,780 | -7.14% | 9.2만 |
|---|
| 2026.06.18 | ₩21,650 | ₩21,700 | ₩20,900 | ₩21,000 | -3.00% | 7.1만 |
|---|
| 2026.06.17 | ₩20,750 | ₩21,450 | ₩20,600 | ₩21,400 | +3.13% | 5.9만 |
|---|
| 2026.06.16 | ₩21,300 | ₩21,700 | ₩21,000 | ₩21,100 | -0.94% | 9.2만 |
|---|
| 2026.06.15 | ₩21,100 | ₩21,500 | ₩20,600 | ₩21,500 | +1.90% | 8.7만 |
|---|
| 2026.06.12 | ₩20,700 | ₩21,150 | ₩20,000 | ₩20,500 | -0.97% | 21.1만 |
|---|
| 2026.06.11 | ₩18,220 | ₩19,750 | ₩18,200 | ₩19,620 | +7.68% | 11.6만 |
|---|
| 2026.06.10 | ₩19,500 | ₩19,770 | ₩18,490 | ₩19,040 | -2.36% | 9.9만 |
|---|
| 2026.06.09 | ₩18,500 | ₩19,550 | ₩18,290 | ₩19,410 | +4.92% | 12.4만 |
|---|
| 2026.06.08 | ₩18,470 | ₩19,220 | ₩17,830 | ₩18,350 | -0.65% | 6.8만 |
|---|
| 2026.06.05 | ₩20,500 | ₩20,500 | ₩18,500 | ₩19,710 | -3.85% | 14.1만 |
|---|
| 2026.06.04 | ₩20,150 | ₩21,250 | ₩20,100 | ₩20,350 | +0.99% | 10만 |
|---|
| 2026.06.02 | ₩19,580 | ₩20,350 | ₩19,310 | ₩20,300 | +3.68% | 19.3만 |
|---|
| 2026.06.01 | ₩21,550 | ₩21,550 | ₩20,000 | ₩20,400 | -5.34% | 13.9만 |
|---|
| 2026.05.29 | ₩22,050 | ₩22,500 | ₩20,900 | ₩21,550 | -2.27% | 14.7만 |
|---|
| 2026.05.28 | ₩22,000 | ₩22,200 | ₩20,050 | ₩21,450 | -2.50% | 17.3만 |
|---|
| 2026.05.27 | ₩24,300 | ₩24,350 | ₩21,450 | ₩21,550 | -11.32% | 22.3만 |
|---|
| 2026.05.26 | ₩22,900 | ₩23,600 | ₩22,100 | ₩23,100 | +0.87% | 16.6만 |
|---|
| 2026.05.22 | ₩21,200 | ₩22,700 | ₩20,850 | ₩22,400 | +5.66% | 18.3만 |
|---|
| 2026.05.21 | ₩19,760 | ₩21,750 | ₩19,760 | ₩21,150 | +7.03% | 20.2만 |
|---|
| 2026.05.20 | ₩19,000 | ₩19,340 | ₩18,580 | ₩19,340 | +1.79% | 11.3만 |
|---|
| 2026.05.19 | ₩20,350 | ₩20,400 | ₩18,950 | ₩19,500 | -4.18% | 17.8만 |
|---|
| 2026.05.18 | ₩18,800 | ₩20,500 | ₩18,300 | ₩20,500 | +9.04% | 24.1만 |
|---|
| 2026.05.15 | ₩19,230 | ₩20,300 | ₩18,360 | ₩18,770 | -2.39% | 23.2만 |
|---|
| 2026.05.14 | ₩19,910 | ₩19,910 | ₩19,210 | ₩19,420 | -2.46% | 16.3만 |
|---|
| 2026.05.13 | ₩19,180 | ₩21,050 | ₩18,500 | ₩19,990 | +4.22% | 27.1만 |
|---|
| 2026.05.12 | ₩22,300 | ₩22,350 | ₩18,140 | ₩19,790 | -11.26% | 48.7만 |
|---|
| 2026.05.11 | ₩19,920 | ₩20,050 | ₩18,820 | ₩19,130 | -3.97% | 11.1만 |
|---|
| 2026.05.08 | ₩18,720 | ₩19,740 | ₩18,430 | ₩19,620 | +4.81% | 17.2만 |
|---|
| 2026.05.07 | ₩17,110 | ₩19,800 | ₩17,020 | ₩19,100 | +11.63% | 45.1만 |
|---|
| 2026.05.06 | ₩16,780 | ₩17,060 | ₩16,500 | ₩16,900 | +0.72% | 23.3만 |
|---|
| 2026.05.04 | ₩16,890 | ₩16,970 | ₩16,400 | ₩16,400 | -2.90% | 8만 |
|---|
| 2026.04.30 | ₩17,100 | ₩17,140 | ₩16,600 | ₩16,650 | -2.63% | 7.1만 |
|---|
| 2026.04.29 | ₩16,430 | ₩16,890 | ₩16,300 | ₩16,890 | +2.80% | 7.8만 |
|---|
| 2026.04.28 | ₩16,770 | ₩16,900 | ₩16,200 | ₩16,630 | -0.83% | 11.2만 |
|---|
| 2026.04.27 | ₩17,790 | ₩17,800 | ₩16,640 | ₩16,730 | -5.96% | 15.2만 |
|---|
| 2026.04.24 | ₩16,850 | ₩17,380 | ₩16,670 | ₩17,300 | +2.67% | 17.8만 |
|---|
| 2026.04.23 | ₩16,830 | ₩16,880 | ₩16,020 | ₩16,790 | -0.24% | 19.4만 |
|---|
| 2026.04.22 | ₩15,460 | ₩15,990 | ₩15,460 | ₩15,990 | +3.43% | 12.5만 |
|---|
| 2026.04.21 | ₩15,400 | ₩15,940 | ₩15,370 | ₩15,610 | +1.36% | 15.3만 |
|---|
| 2026.04.20 | ₩15,090 | ₩15,360 | ₩14,980 | ₩15,330 | +1.59% | 8.2만 |
|---|
| 2026.04.17 | ₩14,470 | ₩15,130 | ₩14,470 | ₩15,130 | +4.56% | 13만 |
|---|
| 2026.04.16 | ₩14,450 | ₩14,680 | ₩14,310 | ₩14,570 | +0.83% | 8.1만 |
|---|
| 2026.04.15 | ₩14,150 | ₩14,500 | ₩13,960 | ₩14,390 | +1.70% | 11.2만 |
|---|
| 2026.04.14 | ₩13,840 | ₩14,190 | ₩13,680 | ₩14,060 | +1.59% | 7만 |
|---|
| 2026.04.13 | ₩13,270 | ₩13,800 | ₩13,150 | ₩13,760 | +3.69% | 8.2만 |
|---|
| 2026.04.10 | ₩12,990 | ₩13,750 | ₩12,860 | ₩13,500 | +3.93% | 13.7만 |
|---|
| 2026.04.09 | ₩12,760 | ₩12,860 | ₩12,670 | ₩12,860 | +0.78% | 4.6만 |
|---|
| 2026.04.08 | ₩12,830 | ₩12,880 | ₩12,710 | ₩12,760 | -0.55% | 8.5만 |
|---|
| 2026.04.07 | ₩12,730 | ₩12,810 | ₩12,520 | ₩12,660 | -0.55% | 5.2만 |
|---|
| 2026.04.06 | ₩12,420 | ₩12,710 | ₩12,200 | ₩12,620 | +1.61% | 7만 |
|---|
| 2026.04.03 | ₩12,570 | ₩12,780 | ₩12,420 | ₩12,420 | -1.19% | 6.2만 |
|---|
| 2026.04.02 | ₩12,760 | ₩12,980 | ₩12,200 | ₩12,450 | -2.43% | 14.5만 |
|---|
| 2026.04.01 | ₩12,550 | ₩12,990 | ₩12,520 | ₩12,880 | +2.63% | 10.6만 |
|---|
| 2026.03.31 | ₩12,480 | ₩12,870 | ₩12,260 | ₩12,260 | -1.76% | 8.1만 |
|---|
| 2026.03.30 | ₩13,430 | ₩13,500 | ₩12,300 | ₩12,820 | -4.54% | 33.3만 |
|---|
| 2026.03.27 | ₩14,550 | ₩14,810 | ₩14,210 | ₩14,740 | +1.31% | 18.1만 |
|---|
| 2026.03.26 | ₩14,990 | ₩15,020 | ₩14,470 | ₩14,580 | -2.74% | 14.7만 |
|---|
| 2026.03.25 | ₩14,300 | ₩15,050 | ₩13,880 | ₩14,860 | +3.92% | 17.5만 |
|---|
| 2026.03.24 | ₩14,270 | ₩14,300 | ₩13,760 | ₩13,850 | -2.94% | 9.5만 |
|---|
| 2026.03.23 | ₩13,830 | ₩14,100 | ₩13,740 | ₩13,940 | +0.80% | 12.1만 |
|---|
| 2026.03.20 | ₩13,600 | ₩14,030 | ₩13,540 | ₩14,000 | +2.94% | 9.9만 |
|---|
| 2026.03.19 | ₩13,420 | ₩13,870 | ₩13,300 | ₩13,520 | +0.75% | 13.1만 |
|---|
| 2026.03.18 | ₩12,970 | ₩13,390 | ₩12,970 | ₩13,360 | +3.01% | 10.4만 |
|---|
| 2026.03.17 | ₩13,050 | ₩13,360 | ₩12,910 | ₩12,920 | -1.00% | 12.1만 |
|---|
| 2026.03.16 | ₩12,890 | ₩13,180 | ₩12,810 | ₩12,960 | +0.54% | 6.4만 |
|---|
| 2026.03.13 | ₩12,570 | ₩12,970 | ₩12,530 | ₩12,860 | +2.31% | 7.3만 |
|---|
| 2026.03.12 | ₩12,490 | ₩12,780 | ₩12,410 | ₩12,780 | +2.32% | 7.3만 |
|---|
| 2026.03.11 | ₩12,730 | ₩12,800 | ₩12,430 | ₩12,470 | -2.04% | 10.3만 |
|---|
| 2026.03.10 | ₩13,680 | ₩13,740 | ₩12,500 | ₩12,700 | -7.16% | 27만 |
|---|
| 2026.03.09 | ₩11,380 | ₩11,570 | ₩11,000 | ₩11,440 | +0.53% | 12.7만 |
|---|
| 2026.03.06 | ₩11,450 | ₩11,920 | ₩11,160 | ₩11,880 | +3.76% | 11.8만 |
|---|
| 2026.03.05 | ₩11,100 | ₩11,450 | ₩11,040 | ₩11,440 | +3.06% | 9.2만 |
|---|
| 2026.03.04 | ₩11,010 | ₩11,290 | ₩10,390 | ₩10,550 | -4.18% | 24.3만 |
|---|
| 2026.03.03 | ₩11,900 | ₩12,270 | ₩11,550 | ₩11,600 | -2.52% | 13.6만 |
|---|
| 2026.02.27 | ₩12,930 | ₩13,450 | ₩12,230 | ₩12,370 | -4.33% | 40.6만 |
|---|
| 2026.02.26 | ₩12,550 | ₩12,900 | ₩12,550 | ₩12,900 | +2.79% | 14.3만 |
|---|
| 2026.02.25 | ₩12,510 | ₩12,700 | ₩12,340 | ₩12,500 | -0.08% | 10.4만 |
|---|
| 2026.02.24 | ₩12,020 | ₩12,420 | ₩11,850 | ₩12,360 | +2.83% | 14.9만 |
|---|
| 2026.02.23 | ₩11,610 | ₩12,100 | ₩11,610 | ₩12,040 | +3.70% | 12.7만 |
|---|
| 2026.02.20 | ₩11,320 | ₩11,550 | ₩11,280 | ₩11,540 | +1.94% | 8.9만 |
|---|
| 2026.02.19 | ₩11,040 | ₩11,450 | ₩11,040 | ₩11,320 | +2.54% | 9.9만 |
|---|
| 2026.02.13 | ₩10,970 | ₩11,140 | ₩10,900 | ₩11,120 | +1.37% | 5.8만 |
|---|
| 2026.02.12 | ₩10,920 | ₩11,070 | ₩10,850 | ₩11,000 | +0.73% | 5.5만 |
|---|
| 2026.02.11 | ₩11,000 | ₩11,350 | ₩10,870 | ₩10,950 | -0.45% | 9.2만 |
|---|
| 2026.02.10 | ₩11,010 | ₩11,190 | ₩10,960 | ₩11,100 | +0.82% | 5.2만 |
|---|
| 2026.02.09 | ₩11,020 | ₩11,200 | ₩11,020 | ₩11,050 | +0.27% | 5.9만 |
|---|
| 2026.02.06 | ₩10,680 | ₩10,940 | ₩10,450 | ₩10,930 | +2.34% | 11.1만 |
|---|
| 2026.02.05 | ₩11,100 | ₩11,180 | ₩10,400 | ₩10,940 | -1.44% | 9.7만 |
|---|
| 2026.02.04 | ₩10,870 | ₩11,150 | ₩10,770 | ₩11,100 | +2.12% | 9.9만 |
|---|
| 2026.02.03 | ₩10,910 | ₩10,910 | ₩10,600 | ₩10,880 | -0.27% | 12.1만 |
|---|
| 2026.02.02 | ₩10,900 | ₩11,200 | ₩10,550 | ₩10,640 | -2.39% | 12만 |
|---|
| 2026.01.30 | ₩10,420 | ₩11,580 | ₩10,360 | ₩10,980 | +5.37% | 67.6만 |
|---|
| 2026.01.29 | ₩10,450 | ₩10,470 | ₩10,110 | ₩10,370 | -0.77% | 11.5만 |
|---|
| 2026.01.28 | ₩10,040 | ₩10,340 | ₩10,040 | ₩10,240 | +1.99% | 12.9만 |
|---|
| 2026.01.27 | ₩10,000 | ₩10,050 | ₩9,850 | ₩9,960 | -0.40% | 9.9만 |
|---|
| 2026.01.26 | ₩10,020 | ₩10,020 | ₩9,880 | ₩10,000 | -0.20% | 8.8만 |
|---|
| 2026.01.23 | ₩9,920 | ₩9,990 | ₩9,850 | ₩9,990 | +0.71% | 12.8만 |
|---|
| 2026.01.22 | ₩9,910 | ₩10,130 | ₩9,860 | ₩9,920 | +0.10% | 9.3만 |
|---|
| 2026.01.21 | ₩9,980 | ₩9,980 | ₩9,320 | ₩9,890 | -0.90% | 9만 |
|---|
| 2026.01.20 | ₩10,080 | ₩10,080 | ₩9,870 | ₩9,980 | -0.99% | 7.4만 |
|---|
| 2026.01.19 | ₩10,010 | ₩10,090 | ₩9,750 | ₩10,030 | +0.20% | 9.2만 |
|---|
| 2026.01.16 | ₩10,010 | ₩10,150 | ₩9,930 | ₩10,040 | +0.30% | 10.3만 |
|---|
| 2026.01.15 | ₩9,760 | ₩9,990 | ₩9,700 | ₩9,990 | +2.36% | 13.6만 |
|---|
| 2026.01.14 | ₩9,750 | ₩9,820 | ₩9,620 | ₩9,690 | -0.62% | 7.5만 |
|---|
| 2026.01.13 | ₩9,670 | ₩9,700 | ₩9,470 | ₩9,640 | -0.31% | 10.3만 |
|---|
| 2026.01.12 | ₩9,500 | ₩9,770 | ₩9,500 | ₩9,670 | +1.79% | 6.9만 |
|---|
| 2026.01.09 | ₩9,720 | ₩9,720 | ₩9,420 | ₩9,550 | -1.75% | 7.8만 |
|---|
| 2026.01.08 | ₩9,960 | ₩9,960 | ₩9,610 | ₩9,610 | -3.51% | 16.5만 |
|---|
| 2026.01.07 | ₩10,090 | ₩10,120 | ₩9,830 | ₩9,880 | -2.08% | 9.3만 |
|---|
| 2026.01.06 | ₩10,290 | ₩10,340 | ₩9,950 | ₩10,080 | -2.04% | 9.3만 |
|---|
| 2026.01.05 | ₩10,000 | ₩10,390 | ₩10,000 | ₩10,330 | +3.30% | 15.7만 |
|---|
| 2026.01.02 | ₩10,360 | ₩10,510 | ₩9,940 | ₩9,980 | -3.67% | 13.5만 |
|---|
| 2025.12.30 | ₩10,220 | ₩10,530 | ₩10,170 | ₩10,470 | +2.45% | 9.1만 |
|---|
| 2025.12.29 | ₩10,390 | ₩10,390 | ₩10,220 | ₩10,220 | -1.64% | 8.8만 |
|---|
| 2025.12.26 | ₩10,270 | ₩10,410 | ₩10,240 | ₩10,340 | +0.68% | 7.7만 |
|---|
| 2025.12.24 | ₩10,580 | ₩10,580 | ₩10,190 | ₩10,270 | -2.93% | 16.9만 |
|---|
| 2025.12.23 | ₩10,770 | ₩10,770 | ₩10,370 | ₩10,400 | -3.44% | 32.7만 |
|---|
| 2025.12.22 | ₩11,070 | ₩11,070 | ₩10,680 | ₩10,770 | -2.71% | 9.7만 |
|---|
| 2025.12.19 | ₩10,840 | ₩11,010 | ₩10,790 | ₩11,000 | +1.48% | 6.9만 |
|---|
| 2025.12.18 | ₩10,880 | ₩10,930 | ₩10,700 | ₩10,840 | -0.37% | 9만 |
|---|
| 2025.12.17 | ₩10,970 | ₩11,070 | ₩10,720 | ₩10,900 | -0.64% | 15.1만 |
|---|
| 2025.12.16 | ₩11,100 | ₩11,120 | ₩10,800 | ₩10,890 | -1.89% | 12만 |
|---|
| 2025.12.15 | ₩11,310 | ₩11,430 | ₩10,890 | ₩11,110 | -1.77% | 17.5만 |
|---|
| 2025.12.12 | ₩11,580 | ₩11,580 | ₩11,370 | ₩11,520 | -0.52% | 10.5만 |
|---|
| 2025.12.11 | ₩11,340 | ₩11,610 | ₩11,310 | ₩11,530 | +1.68% | 15.7만 |
|---|
| 2025.12.10 | ₩11,200 | ₩11,400 | ₩11,100 | ₩11,340 | +1.25% | 12.3만 |
|---|
| 2025.12.09 | ₩11,070 | ₩11,300 | ₩11,010 | ₩11,190 | +1.08% | 14.9만 |
|---|
| 2025.12.08 | ₩10,880 | ₩11,120 | ₩10,700 | ₩11,070 | +1.75% | 13.2만 |
|---|
| 2025.12.05 | ₩10,840 | ₩10,880 | ₩10,500 | ₩10,870 | +0.28% | 15.4만 |
|---|
| 2025.12.04 | ₩11,240 | ₩11,240 | ₩10,650 | ₩10,750 | -4.36% | 21.1만 |
|---|
| 2025.12.03 | ₩10,680 | ₩11,290 | ₩10,680 | ₩11,140 | +4.31% | 27.9만 |
|---|
| 2025.12.02 | ₩10,330 | ₩10,720 | ₩10,210 | ₩10,610 | +2.71% | 28.7만 |
|---|
| 2025.12.01 | ₩10,310 | ₩10,400 | ₩10,240 | ₩10,280 | -0.29% | 8.4만 |
|---|
| 2025.11.28 | ₩10,350 | ₩10,430 | ₩10,000 | ₩10,340 | -0.10% | 9만 |
|---|
| 2025.11.27 | ₩10,250 | ₩10,360 | ₩10,230 | ₩10,280 | +0.29% | 7.8만 |
|---|
| 2025.11.26 | ₩10,500 | ₩10,500 | ₩10,210 | ₩10,320 | -1.71% | 12.1만 |
|---|
| 2025.11.25 | ₩10,190 | ₩10,440 | ₩10,190 | ₩10,430 | +2.36% | 14만 |
|---|
| 2025.11.24 | ₩10,120 | ₩10,480 | ₩10,070 | ₩10,140 | +0.20% | 7.1만 |
|---|
| 2025.11.21 | ₩10,150 | ₩10,210 | ₩9,940 | ₩10,160 | +0.10% | 9.5만 |
|---|
| 2025.11.20 | ₩10,300 | ₩10,540 | ₩10,100 | ₩10,220 | -0.78% | 12.6만 |
|---|
| 2025.11.19 | ₩10,150 | ₩10,310 | ₩9,920 | ₩10,230 | +0.79% | 13.6만 |
|---|
| 2025.11.18 | ₩10,270 | ₩10,350 | ₩10,040 | ₩10,190 | -0.78% | 14.3만 |
|---|
| 2025.11.17 | ₩10,320 | ₩10,400 | ₩10,070 | ₩10,270 | -0.48% | 10.7만 |
|---|
| 2025.11.14 | ₩10,030 | ₩10,290 | ₩9,890 | ₩10,230 | +1.99% | 27.7만 |
|---|
| 2025.11.13 | ₩10,350 | ₩10,500 | ₩10,050 | ₩10,200 | -1.45% | 18.1만 |
|---|
| 2025.11.12 | ₩10,110 | ₩10,400 | ₩9,990 | ₩10,320 | +2.08% | 17.5만 |
|---|
| 2025.11.11 | ₩10,200 | ₩10,380 | ₩9,990 | ₩10,110 | -0.88% | 23.4만 |
|---|
| 2025.11.10 | ₩9,450 | ₩10,290 | ₩9,420 | ₩10,230 | +8.25% | 59.5만 |
|---|
| 2025.11.07 | ₩9,620 | ₩9,650 | ₩9,260 | ₩9,450 | -1.77% | 14만 |
|---|
| 2025.11.06 | ₩9,450 | ₩9,800 | ₩9,410 | ₩9,650 | +2.12% | 32.7만 |
|---|
| 2025.11.05 | ₩9,100 | ₩9,360 | ₩8,820 | ₩9,360 | +2.86% | 27.4만 |
|---|
| 2025.11.04 | ₩9,090 | ₩9,220 | ₩9,020 | ₩9,060 | -0.33% | 13만 |
|---|
| 2025.11.03 | ₩9,120 | ₩9,200 | ₩9,020 | ₩9,090 | -0.33% | 10.4만 |
|---|
| 2025.10.31 | ₩9,120 | ₩9,170 | ₩8,950 | ₩9,120 | 0.00% | 11.8만 |
|---|
| 2025.10.30 | ₩9,020 | ₩9,170 | ₩8,960 | ₩9,120 | +1.11% | 13.9만 |
|---|
| 2025.10.29 | ₩9,080 | ₩9,260 | ₩9,010 | ₩9,100 | +0.22% | 12.2만 |
|---|
| 2025.10.28 | ₩9,140 | ₩9,210 | ₩9,020 | ₩9,070 | -0.77% | 10.5만 |
|---|
| 2025.10.27 | ₩9,180 | ₩9,350 | ₩9,100 | ₩9,180 | 0.00% | 11.9만 |
|---|
| 2025.10.24 | ₩9,200 | ₩9,230 | ₩9,090 | ₩9,140 | -0.65% | 8.5만 |
|---|
| 2025.10.23 | ₩8,970 | ₩9,220 | ₩8,930 | ₩9,160 | +2.12% | 11.8만 |
|---|
| 2025.10.22 | ₩9,020 | ₩9,060 | ₩8,890 | ₩9,060 | +0.44% | 9.4만 |
|---|
| 2025.10.21 | ₩9,200 | ₩9,200 | ₩9,010 | ₩9,020 | -1.96% | 12.3만 |
|---|
| 2025.10.20 | ₩9,050 | ₩9,260 | ₩9,050 | ₩9,190 | +1.55% | 6.4만 |
|---|
| 2025.10.17 | ₩8,970 | ₩9,170 | ₩8,950 | ₩9,050 | +0.89% | 15.1만 |
|---|
| 2025.10.16 | ₩9,170 | ₩9,250 | ₩9,040 | ₩9,140 | -0.33% | 9.8만 |
|---|
| 2025.10.15 | ₩8,900 | ₩9,140 | ₩8,900 | ₩9,100 | +2.25% | 10만 |
|---|
| 2025.10.14 | ₩9,320 | ₩9,320 | ₩8,820 | ₩8,950 | -3.97% | 19.8만 |
|---|
| 2025.10.13 | ₩9,180 | ₩9,220 | ₩8,910 | ₩9,140 | -0.44% | 26.5만 |
|---|
| 2025.10.10 | ₩9,010 | ₩9,470 | ₩9,010 | ₩9,280 | +3.00% | 56.2만 |
|---|