시장 데이터를 불러오는 중
전체 종목
대동기어 과거 주가
008830.KQ · KOSDAQ
주요 제품·사업: 기어, 베벨기어, 축, 엑셀, T/M, 유성감속기, 기타조립품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
008830.KQ · KOSDAQ
주요 제품·사업: 기어, 베벨기어, 축, 엑셀, T/M, 유성감속기, 기타조립품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,100 | ₩6,110 | ₩5,900 | ₩5,900 | -3.28% | 8.2만 |
| 2026.10.08 | ₩6,360 | ₩6,460 | ₩5,880 | ₩6,100 | -4.09% | 19.9만 |
| 2026.10.07 | ₩6,540 | ₩6,590 | ₩6,360 | ₩6,360 | -2.75% | 20.1만 |
| 2026.10.06 | ₩6,420 | ₩6,570 | ₩6,400 | ₩6,560 | +2.18% | 21.9만 |
| 2026.10.02 | ₩6,390 | ₩6,450 | ₩6,330 | ₩6,430 | +0.63% | 16.9만 |
| 2026.10.01 | ₩6,260 | ₩6,390 | ₩6,200 | ₩6,390 | +2.08% | 22만 |
| 2026.09.30 | ₩6,290 | ₩6,370 | ₩6,220 | ₩6,250 | -0.64% | 15.2만 |
| 2026.09.29 | ₩6,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,140 |
| ₩6,260 |
| +0.81% |
| 13.8만 |
| 2026.09.28 | ₩6,230 | ₩6,370 | ₩6,100 | ₩6,260 | +0.48% | 19.8만 |
|---|
| 2026.09.23 | ₩6,290 | ₩6,330 | ₩6,160 | ₩6,230 | -0.95% | 12만 |
|---|
| 2026.09.22 | ₩6,270 | ₩6,480 | ₩6,240 | ₩6,260 | -0.16% | 21.1만 |
|---|
| 2026.09.21 | ₩6,350 | ₩6,360 | ₩6,170 | ₩6,210 | -2.20% | 16.4만 |
|---|
| 2026.09.18 | ₩6,300 | ₩6,370 | ₩6,250 | ₩6,320 | +0.32% | 14.4만 |
|---|
| 2026.09.17 | ₩6,160 | ₩6,270 | ₩6,110 | ₩6,250 | +1.46% | 18.5만 |
|---|
| 2026.09.16 | ₩6,180 | ₩6,220 | ₩6,040 | ₩6,100 | -1.29% | 15.2만 |
|---|
| 2026.09.15 | ₩6,100 | ₩6,590 | ₩6,080 | ₩6,150 | +0.82% | 173.3만 |
|---|
| 2026.09.14 | ₩6,330 | ₩6,340 | ₩6,100 | ₩6,100 | -3.63% | 17.7만 |
|---|
| 2026.09.11 | ₩6,370 | ₩6,490 | ₩6,320 | ₩6,400 | +0.47% | 12.9만 |
|---|
| 2026.09.10 | ₩6,510 | ₩6,590 | ₩6,280 | ₩6,550 | +0.61% | 24.1만 |
|---|
| 2026.09.09 | ₩6,440 | ₩6,600 | ₩6,430 | ₩6,560 | +1.86% | 26만 |
|---|
| 2026.09.08 | ₩6,500 | ₩6,870 | ₩6,430 | ₩6,430 | -1.08% | 55.4만 |
|---|
| 2026.09.07 | ₩6,420 | ₩6,560 | ₩6,360 | ₩6,440 | +0.31% | 23.6만 |
|---|
| 2026.09.04 | ₩6,270 | ₩6,370 | ₩6,220 | ₩6,320 | +0.80% | 20.3만 |
|---|
| 2026.09.03 | ₩6,290 | ₩6,490 | ₩6,120 | ₩6,230 | -0.95% | 39.8만 |
|---|
| 2026.09.02 | ₩6,260 | ₩6,400 | ₩6,190 | ₩6,200 | -0.96% | 27.6만 |
|---|
| 2026.09.01 | ₩6,430 | ₩6,480 | ₩6,300 | ₩6,450 | +0.31% | 24.1만 |
|---|
| 2026.08.31 | ₩6,200 | ₩6,550 | ₩6,130 | ₩6,440 | +3.87% | 31.9만 |
|---|
| 2026.08.28 | ₩6,310 | ₩6,450 | ₩6,200 | ₩6,340 | +0.48% | 28.2만 |
|---|
| 2026.08.27 | ₩6,070 | ₩6,430 | ₩5,960 | ₩6,310 | +3.95% | 37.2만 |
|---|
| 2026.08.26 | ₩6,120 | ₩6,320 | ₩5,910 | ₩6,120 | 0.00% | 65만 |
|---|
| 2026.08.25 | ₩5,780 | ₩5,950 | ₩5,590 | ₩5,860 | +1.38% | 31.6만 |
|---|
| 2026.08.24 | ₩5,730 | ₩5,950 | ₩5,600 | ₩5,780 | +0.87% | 41.6만 |
|---|
| 2026.08.21 | ₩5,970 | ₩5,980 | ₩5,710 | ₩5,730 | -4.02% | 32.7만 |
|---|
| 2026.08.20 | ₩5,810 | ₩6,170 | ₩5,740 | ₩6,020 | +3.61% | 71.9만 |
|---|
| 2026.08.19 | ₩6,210 | ₩6,320 | ₩5,970 | ₩6,020 | -3.06% | 36.5만 |
|---|
| 2026.08.18 | ₩6,840 | ₩6,840 | ₩6,340 | ₩6,410 | -6.29% | 50만 |
|---|
| 2026.08.14 | ₩6,650 | ₩7,040 | ₩6,630 | ₩6,760 | +1.65% | 70.6만 |
|---|
| 2026.08.13 | ₩6,420 | ₩7,150 | ₩6,300 | ₩6,640 | +3.43% | 305.3만 |
|---|
| 2026.08.12 | ₩6,360 | ₩6,580 | ₩6,220 | ₩6,410 | +0.79% | 57.8만 |
|---|
| 2026.08.11 | ₩6,200 | ₩6,530 | ₩6,170 | ₩6,310 | +1.77% | 89만 |
|---|
| 2026.08.10 | ₩5,850 | ₩7,200 | ₩5,810 | ₩6,300 | +7.69% | 417.5만 |
|---|
| 2026.08.07 | ₩5,880 | ₩6,110 | ₩5,710 | ₩5,850 | -0.51% | 261만 |
|---|
| 2026.08.06 | ₩7,550 | ₩7,720 | ₩7,350 | ₩7,520 | -0.40% | 6.4만 |
|---|
| 2026.08.05 | ₩7,600 | ₩7,840 | ₩7,460 | ₩7,530 | -0.92% | 8.8만 |
|---|
| 2026.08.04 | ₩7,300 | ₩7,550 | ₩7,270 | ₩7,510 | +2.88% | 7만 |
|---|
| 2026.08.03 | ₩7,000 | ₩8,330 | ₩7,000 | ₩7,380 | +5.43% | 13만 |
|---|
| 2026.07.31 | ₩6,208 | ₩7,046 | ₩6,146 | ₩7,000 | +12.76% | 13.9만 |
|---|
| 2026.07.30 | ₩5,454 | ₩6,315 | ₩5,454 | ₩6,162 | +12.98% | 11만 |
|---|
| 2026.07.29 | ₩6,277 | ₩6,585 | ₩5,546 | ₩5,877 | -6.37% | 12.3만 |
|---|
| 2026.07.28 | ₩6,708 | ₩6,731 | ₩6,254 | ₩6,300 | -6.08% | 10만 |
|---|
| 2026.07.27 | ₩6,962 | ₩7,108 | ₩6,815 | ₩6,900 | -0.88% | 2.9만 |
|---|
| 2026.07.24 | ₩7,085 | ₩7,231 | ₩6,846 | ₩6,962 | -1.74% | 5.1만 |
|---|
| 2026.07.23 | ₩6,746 | ₩7,162 | ₩6,515 | ₩7,154 | +6.04% | 6.1만 |
|---|
| 2026.07.22 | ₩6,631 | ₩7,015 | ₩6,631 | ₩6,785 | +2.32% | 9.6만 |
|---|
| 2026.07.21 | ₩6,346 | ₩6,577 | ₩6,146 | ₩6,569 | +3.52% | 13.7만 |
|---|
| 2026.07.20 | ₩6,654 | ₩6,815 | ₩6,308 | ₩6,377 | -4.16% | 9.6만 |
|---|
| 2026.07.16 | ₩7,000 | ₩7,215 | ₩6,838 | ₩6,923 | -1.10% | 11만 |
|---|
| 2026.07.15 | ₩7,154 | ₩7,377 | ₩6,969 | ₩7,138 | -0.22% | 23.9만 |
|---|
| 2026.07.14 | ₩7,308 | ₩7,454 | ₩7,008 | ₩7,154 | -2.11% | 8.3만 |
|---|
| 2026.07.13 | ₩8,077 | ₩8,177 | ₩7,400 | ₩7,454 | -7.71% | 8.7만 |
|---|
| 2026.07.10 | ₩7,577 | ₩8,138 | ₩7,577 | ₩7,992 | +5.48% | 5.9만 |
|---|
| 2026.07.09 | ₩7,438 | ₩8,015 | ₩7,354 | ₩7,715 | +3.72% | 12.1만 |
|---|
| 2026.07.08 | ₩7,492 | ₩7,877 | ₩7,392 | ₩7,431 | -0.82% | 7.3만 |
|---|
| 2026.07.07 | ₩7,654 | ₩8,108 | ₩7,531 | ₩7,700 | +0.60% | 11.6만 |
|---|
| 2026.07.06 | ₩7,938 | ₩8,192 | ₩7,615 | ₩7,808 | -1.65% | 5.7만 |
|---|
| 2026.07.03 | ₩7,546 | ₩7,923 | ₩7,300 | ₩7,923 | +4.99% | 7.6만 |
|---|
| 2026.07.02 | ₩7,785 | ₩8,285 | ₩7,538 | ₩7,577 | -2.67% | 11.1만 |
|---|
| 2026.07.01 | ₩7,862 | ₩8,162 | ₩7,846 | ₩8,015 | +1.96% | 4.7만 |
|---|
| 2026.06.30 | ₩8,300 | ₩8,369 | ₩7,931 | ₩7,931 | -4.45% | 5.2만 |
|---|
| 2026.06.29 | ₩7,400 | ₩8,385 | ₩7,400 | ₩8,377 | +13.20% | 8.6만 |
|---|
| 2026.06.26 | ₩8,000 | ₩8,177 | ₩7,346 | ₩7,685 | -3.94% | 13만 |
|---|
| 2026.06.25 | ₩8,431 | ₩8,731 | ₩8,077 | ₩8,200 | -2.74% | 7.4만 |
|---|
| 2026.06.24 | ₩8,600 | ₩8,923 | ₩8,377 | ₩8,469 | -1.52% | 8.9만 |
|---|
| 2026.06.23 | ₩9,046 | ₩9,308 | ₩8,585 | ₩8,592 | -5.02% | 14.3만 |
|---|
| 2026.06.22 | ₩9,523 | ₩9,769 | ₩9,231 | ₩9,238 | -2.99% | 18.9만 |
|---|
| 2026.06.19 | ₩9,692 | ₩12,585 | ₩8,931 | ₩9,985 | +3.02% | 92.5만 |
|---|
| 2026.06.18 | ₩10,369 | ₩10,469 | ₩9,838 | ₩9,915 | -4.38% | 7.6만 |
|---|
| 2026.06.17 | ₩10,615 | ₩11,038 | ₩10,346 | ₩10,469 | -1.38% | 12.8만 |
|---|
| 2026.06.16 | ₩10,923 | ₩11,108 | ₩10,446 | ₩10,515 | -3.73% | 11만 |
|---|
| 2026.06.15 | ₩11,338 | ₩11,538 | ₩10,738 | ₩10,808 | -4.68% | 13.6만 |
|---|
| 2026.06.12 | ₩10,538 | ₩11,015 | ₩10,400 | ₩10,654 | +1.09% | 9.5만 |
|---|
| 2026.06.11 | ₩10,392 | ₩10,908 | ₩9,415 | ₩9,985 | -3.92% | 18만 |
|---|
| 2026.06.10 | ₩8,785 | ₩9,867 | ₩8,785 | ₩9,694 | +10.35% | 5.2천 |
|---|
| 2026.06.09 | ₩8,229 | ₩9,168 | ₩8,229 | ₩8,910 | +8.28% | 14.2만 |
|---|
| 2026.06.08 | ₩8,378 | ₩8,582 | ₩8,139 | ₩8,205 | -2.07% | 18.1만 |
|---|
| 2026.06.05 | ₩9,467 | ₩9,508 | ₩8,522 | ₩8,857 | -6.44% | 19.2만 |
|---|
| 2026.06.04 | ₩9,305 | ₩9,652 | ₩9,120 | ₩9,467 | +1.74% | 10.8만 |
|---|
| 2026.06.02 | ₩9,538 | ₩9,664 | ₩9,215 | ₩9,305 | -2.45% | 15.4만 |
|---|
| 2026.06.01 | ₩9,909 | ₩9,909 | ₩9,335 | ₩9,676 | -2.35% | 13.1만 |
|---|
| 2026.05.29 | ₩9,909 | ₩10,154 | ₩9,508 | ₩9,993 | +0.84% | 16.2만 |
|---|
| 2026.05.28 | ₩10,423 | ₩10,495 | ₩9,664 | ₩9,903 | -4.99% | 22.1만 |
|---|
| 2026.05.27 | ₩10,806 | ₩10,974 | ₩10,376 | ₩10,406 | -3.71% | 16.6만 |
|---|
| 2026.05.26 | ₩11,255 | ₩11,416 | ₩10,794 | ₩10,806 | -3.99% | 14.4만 |
|---|
| 2026.05.22 | ₩11,027 | ₩11,183 | ₩10,836 | ₩11,129 | +0.92% | 14.1만 |
|---|
| 2026.05.21 | ₩10,292 | ₩10,758 | ₩10,292 | ₩10,734 | +4.30% | 12만 |
|---|
| 2026.05.20 | ₩10,465 | ₩10,537 | ₩9,861 | ₩10,112 | -3.37% | 22만 |
|---|
| 2026.05.19 | ₩10,561 | ₩10,782 | ₩10,208 | ₩10,543 | -0.17% | 26.2만 |
|---|
| 2026.05.18 | ₩11,129 | ₩11,309 | ₩10,621 | ₩10,734 | -3.55% | 26.3만 |
|---|
| 2026.05.15 | ₩12,050 | ₩12,259 | ₩11,153 | ₩11,350 | -5.81% | 41.7만 |
|---|
| 2026.05.14 | ₩12,648 | ₩12,947 | ₩11,960 | ₩12,020 | -4.96% | 50.7만 |
|---|
| 2026.05.13 | ₩11,913 | ₩12,588 | ₩11,823 | ₩12,469 | +4.67% | 52.3만 |
|---|
| 2026.05.12 | ₩11,787 | ₩12,110 | ₩11,500 | ₩11,913 | +1.07% | 41.2만 |
|---|
| 2026.05.11 | ₩12,140 | ₩12,140 | ₩11,721 | ₩11,721 | -3.45% | 35.7만 |
|---|
| 2026.05.08 | ₩11,990 | ₩12,379 | ₩11,960 | ₩12,110 | +1.00% | 26.5만 |
|---|
| 2026.05.07 | ₩12,439 | ₩13,366 | ₩12,020 | ₩12,200 | -1.92% | 191.7만 |
|---|
| 2026.05.06 | ₩12,379 | ₩12,379 | ₩11,936 | ₩12,080 | -2.42% | 26.6만 |
|---|
| 2026.05.04 | ₩12,259 | ₩12,588 | ₩12,229 | ₩12,319 | +0.49% | 29.2만 |
|---|
| 2026.04.30 | ₩12,499 | ₩12,588 | ₩12,020 | ₩12,080 | -3.35% | 31.7만 |
|---|
| 2026.04.29 | ₩12,259 | ₩12,334 | ₩12,110 | ₩12,289 | +0.24% | 16.6만 |
|---|
| 2026.04.28 | ₩12,289 | ₩12,528 | ₩12,170 | ₩12,259 | -0.24% | 36.3만 |
|---|
| 2026.04.27 | ₩12,020 | ₩12,379 | ₩11,841 | ₩12,229 | +1.74% | 35.6만 |
|---|
| 2026.04.24 | ₩11,721 | ₩12,110 | ₩11,560 | ₩11,990 | +2.30% | 34.7만 |
|---|
| 2026.04.23 | ₩11,111 | ₩11,847 | ₩11,063 | ₩11,691 | +5.22% | 145.5만 |
|---|
| 2026.04.22 | ₩12,857 | ₩12,887 | ₩12,558 | ₩12,827 | -0.23% | 30.2만 |
|---|
| 2026.04.21 | ₩12,708 | ₩13,156 | ₩12,708 | ₩13,097 | +3.06% | 65.1만 |
|---|
| 2026.04.20 | ₩12,648 | ₩12,648 | ₩12,349 | ₩12,558 | -0.71% | 21.7만 |
|---|
| 2026.04.17 | ₩12,798 | ₩12,857 | ₩12,499 | ₩12,768 | -0.23% | 21.9만 |
|---|
| 2026.04.16 | ₩12,827 | ₩12,902 | ₩12,648 | ₩12,738 | -0.70% | 25.4만 |
|---|
| 2026.04.15 | ₩12,887 | ₩13,007 | ₩12,648 | ₩12,708 | -1.39% | 33.1만 |
|---|
| 2026.04.14 | ₩12,857 | ₩12,887 | ₩12,648 | ₩12,678 | -1.40% | 30.8만 |
|---|
| 2026.04.13 | ₩12,499 | ₩12,768 | ₩12,499 | ₩12,618 | +0.96% | 25만 |
|---|
| 2026.04.10 | ₩13,336 | ₩13,515 | ₩12,917 | ₩12,947 | -2.91% | 59.7만 |
|---|
| 2026.04.09 | ₩12,588 | ₩13,396 | ₩12,439 | ₩12,977 | +3.09% | 90.9만 |
|---|
| 2026.04.08 | ₩12,678 | ₩13,934 | ₩12,229 | ₩13,007 | +2.59% | 306.8만 |
|---|
| 2026.04.07 | ₩11,930 | ₩12,110 | ₩11,554 | ₩11,841 | -0.75% | 30.1만 |
|---|
| 2026.04.06 | ₩11,799 | ₩11,901 | ₩11,554 | ₩11,667 | -1.12% | 21.1만 |
|---|
| 2026.04.03 | ₩11,877 | ₩12,110 | ₩11,715 | ₩11,799 | -0.65% | 23.2만 |
|---|
| 2026.04.02 | ₩12,798 | ₩12,798 | ₩11,548 | ₩11,715 | -8.46% | 72만 |
|---|
| 2026.04.01 | ₩11,901 | ₩12,618 | ₩11,889 | ₩12,528 | +5.28% | 51.5만 |
|---|
| 2026.03.31 | ₩11,368 | ₩12,110 | ₩11,368 | ₩11,434 | +0.58% | 26.9만 |
|---|
| 2026.03.30 | ₩11,643 | ₩11,871 | ₩11,285 | ₩11,709 | +0.56% | 29.6만 |
|---|
| 2026.03.27 | ₩11,679 | ₩12,439 | ₩11,566 | ₩11,847 | +1.43% | 61.8만 |
|---|
| 2026.03.26 | ₩12,319 | ₩12,319 | ₩11,781 | ₩11,847 | -3.83% | 36.4만 |
|---|
| 2026.03.25 | ₩12,229 | ₩12,738 | ₩12,110 | ₩12,379 | +1.22% | 42.5만 |
|---|
| 2026.03.24 | ₩12,200 | ₩12,319 | ₩11,703 | ₩11,853 | -2.84% | 34.7만 |
|---|
| 2026.03.23 | ₩12,439 | ₩12,558 | ₩11,619 | ₩11,673 | -6.15% | 68.2만 |
|---|
| 2026.03.20 | ₩12,319 | ₩13,545 | ₩12,229 | ₩13,007 | +5.58% | 194.6만 |
|---|
| 2026.03.19 | ₩12,140 | ₩12,349 | ₩11,960 | ₩12,140 | 0.00% | 24만 |
|---|
| 2026.03.18 | ₩12,349 | ₩12,499 | ₩12,229 | ₩12,409 | +0.48% | 24.5만 |
|---|
| 2026.03.17 | ₩12,349 | ₩12,528 | ₩12,110 | ₩12,229 | -0.97% | 20만 |
|---|
| 2026.03.16 | ₩12,588 | ₩12,648 | ₩11,960 | ₩12,080 | -4.04% | 35만 |
|---|
| 2026.03.13 | ₩12,379 | ₩13,007 | ₩12,349 | ₩12,738 | +2.90% | 27.7만 |
|---|
| 2026.03.12 | ₩12,349 | ₩12,887 | ₩12,140 | ₩12,798 | +3.63% | 32.4만 |
|---|
| 2026.03.11 | ₩12,977 | ₩13,067 | ₩12,289 | ₩12,499 | -3.69% | 60.3만 |
|---|
| 2026.03.10 | ₩12,499 | ₩13,097 | ₩12,319 | ₩12,917 | +3.35% | 74.7만 |
|---|
| 2026.03.09 | ₩11,841 | ₩12,170 | ₩11,524 | ₩11,811 | -0.25% | 46.7만 |
|---|
| 2026.03.06 | ₩12,379 | ₩12,768 | ₩11,990 | ₩12,678 | +2.42% | 37.3만 |
|---|
| 2026.03.05 | ₩11,751 | ₩12,678 | ₩11,685 | ₩12,409 | +5.60% | 76.3만 |
|---|
| 2026.03.04 | ₩12,349 | ₩12,977 | ₩10,944 | ₩10,944 | -11.38% | 126.2만 |
|---|
| 2026.03.03 | ₩13,934 | ₩14,293 | ₩13,156 | ₩13,156 | -5.58% | 123.5만 |
|---|
| 2026.02.27 | ₩14,263 | ₩15,040 | ₩14,143 | ₩14,681 | +2.94% | 120.8만 |
|---|
| 2026.02.26 | ₩13,695 | ₩15,907 | ₩13,485 | ₩14,532 | +6.11% | 628.9만 |
|---|
| 2026.02.25 | ₩14,053 | ₩14,472 | ₩13,575 | ₩13,695 | -2.55% | 104만 |
|---|
| 2026.02.24 | ₩13,814 | ₩14,143 | ₩13,575 | ₩13,934 | +0.87% | 56.5만 |
|---|
| 2026.02.23 | ₩14,532 | ₩14,532 | ₩13,814 | ₩13,934 | -4.12% | 93.1만 |
|---|
| 2026.02.20 | ₩14,950 | ₩15,339 | ₩14,502 | ₩14,532 | -2.80% | 116.1만 |
|---|
| 2026.02.19 | ₩14,711 | ₩16,386 | ₩14,024 | ₩15,130 | +2.85% | 513.4만 |
|---|
| 2026.02.13 | ₩14,950 | ₩15,937 | ₩14,921 | ₩15,070 | +0.80% | 153.7만 |
|---|
| 2026.02.12 | ₩15,728 | ₩17,372 | ₩15,190 | ₩15,369 | -2.28% | 747.2만 |
|---|
| 2026.02.11 | ₩15,818 | ₩16,744 | ₩14,950 | ₩15,100 | -4.54% | 574.1만 |
|---|
| 2026.02.10 | ₩13,336 | ₩17,014 | ₩12,499 | ₩15,608 | +17.04% | 1832.2만 |
|---|
| 2026.02.09 | ₩13,396 | ₩14,502 | ₩13,336 | ₩13,455 | +0.45% | 401.3만 |
|---|
| 2026.02.06 | ₩14,352 | ₩15,847 | ₩12,887 | ₩13,276 | -7.50% | 1343.5만 |
|---|
| 2026.02.05 | ₩11,781 | ₩15,309 | ₩11,410 | ₩13,665 | +15.99% | 3003.9만 |
|---|
| 2026.02.04 | ₩11,817 | ₩12,439 | ₩11,667 | ₩11,781 | -0.30% | 207.9만 |
|---|
| 2026.02.03 | ₩10,824 | ₩13,425 | ₩10,764 | ₩12,439 | +14.92% | 733.7만 |
|---|
| 2026.02.02 | ₩10,346 | ₩10,896 | ₩10,142 | ₩10,597 | +2.43% | 61.9만 |
|---|
| 2026.01.30 | ₩10,722 | ₩10,722 | ₩10,298 | ₩10,400 | -3.01% | 37.2만 |
|---|
| 2026.01.29 | ₩10,633 | ₩10,728 | ₩10,376 | ₩10,728 | +0.90% | 37.3만 |
|---|
| 2026.01.28 | ₩10,495 | ₩10,794 | ₩10,388 | ₩10,633 | +1.31% | 38.4만 |
|---|
| 2026.01.27 | ₩10,537 | ₩10,537 | ₩10,346 | ₩10,429 | -1.02% | 27.3만 |
|---|
| 2026.01.26 | ₩10,501 | ₩10,591 | ₩10,358 | ₩10,537 | +0.34% | 41.8만 |
|---|
| 2026.01.23 | ₩11,051 | ₩11,051 | ₩10,609 | ₩10,764 | -2.60% | 110.4만 |
|---|
| 2026.01.22 | ₩10,561 | ₩10,902 | ₩10,453 | ₩10,609 | +0.45% | 71.5만 |
|---|
| 2026.01.21 | ₩10,280 | ₩10,441 | ₩10,202 | ₩10,441 | +1.57% | 34.6만 |
|---|
| 2026.01.20 | ₩10,561 | ₩10,956 | ₩10,262 | ₩10,567 | +0.06% | 57.4만 |
|---|
| 2026.01.19 | ₩10,406 | ₩10,699 | ₩10,376 | ₩10,573 | +1.61% | 47.6만 |
|---|
| 2026.01.16 | ₩10,459 | ₩10,531 | ₩10,280 | ₩10,304 | -1.49% | 34.2만 |
|---|
| 2026.01.15 | ₩10,017 | ₩10,537 | ₩9,927 | ₩10,459 | +4.42% | 34.9만 |
|---|
| 2026.01.14 | ₩10,232 | ₩10,322 | ₩10,011 | ₩10,023 | -2.05% | 18.6만 |
|---|
| 2026.01.13 | ₩10,394 | ₩10,400 | ₩10,172 | ₩10,232 | -1.55% | 27.8만 |
|---|
| 2026.01.12 | ₩10,340 | ₩10,890 | ₩10,280 | ₩10,400 | +0.58% | 88만 |
|---|
| 2026.01.09 | ₩10,465 | ₩10,705 | ₩10,023 | ₩10,304 | -1.54% | 177.8만 |
|---|
| 2026.01.08 | ₩9,951 | ₩9,963 | ₩9,688 | ₩9,688 | -2.64% | 20.7만 |
|---|
| 2026.01.07 | ₩10,035 | ₩10,256 | ₩9,754 | ₩9,957 | -0.77% | 35.9만 |
|---|
| 2026.01.06 | ₩10,101 | ₩10,292 | ₩9,993 | ₩10,035 | -0.65% | 24.4만 |
|---|
| 2026.01.05 | ₩9,927 | ₩10,148 | ₩9,778 | ₩10,101 | +1.75% | 26.5만 |
|---|
| 2026.01.02 | ₩10,214 | ₩10,238 | ₩9,969 | ₩10,071 | -1.41% | 38만 |
|---|
| 2025.12.30 | ₩10,507 | ₩10,513 | ₩10,310 | ₩10,316 | -1.82% | 31.2만 |
|---|
| 2025.12.29 | ₩10,908 | ₩11,027 | ₩10,537 | ₩10,908 | 0.00% | 127.9만 |
|---|
| 2025.12.26 | ₩9,975 | ₩10,029 | ₩9,825 | ₩9,825 | -1.50% | 7.8만 |
|---|
| 2025.12.24 | ₩9,939 | ₩10,023 | ₩9,873 | ₩9,891 | -0.48% | 7만 |
|---|
| 2025.12.23 | ₩10,130 | ₩10,130 | ₩9,921 | ₩9,933 | -1.95% | 9.7만 |
|---|
| 2025.12.22 | ₩10,238 | ₩10,262 | ₩10,035 | ₩10,166 | -0.70% | 14.5만 |
|---|
| 2025.12.19 | ₩9,945 | ₩10,411 | ₩9,778 | ₩10,394 | +4.51% | 23.9만 |
|---|
| 2025.12.18 | ₩9,867 | ₩10,136 | ₩9,837 | ₩9,843 | -0.24% | 11.2만 |
|---|
| 2025.12.17 | ₩10,292 | ₩10,334 | ₩10,065 | ₩10,095 | -1.92% | 19만 |
|---|
| 2025.12.16 | ₩10,693 | ₩10,806 | ₩10,244 | ₩10,292 | -3.75% | 30.3만 |
|---|
| 2025.12.15 | ₩10,435 | ₩10,722 | ₩10,364 | ₩10,615 | +1.72% | 24.7만 |
|---|
| 2025.12.12 | ₩10,525 | ₩10,693 | ₩10,417 | ₩10,669 | +1.36% | 38.4만 |
|---|
| 2025.12.11 | ₩10,328 | ₩10,400 | ₩10,196 | ₩10,316 | -0.12% | 26.9만 |
|---|
| 2025.12.10 | ₩9,945 | ₩10,274 | ₩9,802 | ₩10,274 | +3.31% | 28.6만 |
|---|
| 2025.12.09 | ₩9,945 | ₩9,963 | ₩9,819 | ₩9,903 | -0.42% | 15.4만 |
|---|
| 2025.12.08 | ₩10,101 | ₩10,202 | ₩9,969 | ₩10,041 | -0.59% | 14.3만 |
|---|
| 2025.12.05 | ₩10,202 | ₩10,214 | ₩10,077 | ₩10,101 | -1.00% | 14.2만 |
|---|
| 2025.12.04 | ₩10,274 | ₩10,388 | ₩10,089 | ₩10,166 | -1.05% | 38.2만 |
|---|
| 2025.12.03 | ₩10,728 | ₩10,764 | ₩10,525 | ₩10,561 | -1.56% | 32.3만 |
|---|
| 2025.12.02 | ₩10,926 | ₩11,033 | ₩10,687 | ₩11,010 | +0.77% | 40.1만 |
|---|
| 2025.12.01 | ₩10,974 | ₩11,285 | ₩10,872 | ₩11,004 | +0.27% | 46.1만 |
|---|
| 2025.11.28 | ₩11,069 | ₩11,105 | ₩10,860 | ₩10,914 | -1.40% | 52.7만 |
|---|
| 2025.11.27 | ₩11,117 | ₩11,147 | ₩10,770 | ₩11,033 | -0.75% | 64.9만 |
|---|
| 2025.11.26 | ₩11,596 | ₩11,643 | ₩11,153 | ₩11,279 | -2.73% | 133.6만 |
|---|
| 2025.11.25 | ₩11,303 | ₩11,434 | ₩10,776 | ₩11,344 | +0.37% | 165.6만 |
|---|
| 2025.11.24 | ₩10,716 | ₩11,787 | ₩10,250 | ₩11,422 | +6.58% | 698.3만 |
|---|
| 2025.11.21 | ₩9,909 | ₩9,909 | ₩9,359 | ₩9,568 | -3.44% | 41.9만 |
|---|
| 2025.11.20 | ₩9,120 | ₩9,401 | ₩9,108 | ₩9,353 | +2.56% | 13.5만 |
|---|
| 2025.11.19 | ₩8,480 | ₩8,899 | ₩8,468 | ₩8,755 | +3.24% | 6.1만 |
|---|
| 2025.11.18 | ₩8,767 | ₩8,857 | ₩8,558 | ₩8,582 | -2.11% | 4.7만 |
|---|
| 2025.11.17 | ₩8,970 | ₩9,030 | ₩8,731 | ₩8,928 | -0.47% | 5.1만 |
|---|
| 2025.11.14 | ₩9,066 | ₩9,198 | ₩8,952 | ₩8,964 | -1.12% | 7.4만 |
|---|
| 2025.11.13 | ₩9,108 | ₩9,305 | ₩9,054 | ₩9,239 | +1.44% | 5.3만 |
|---|
| 2025.11.12 | ₩9,012 | ₩9,096 | ₩8,761 | ₩9,030 | +0.20% | 4.8만 |
|---|
| 2025.11.11 | ₩8,779 | ₩8,928 | ₩8,659 | ₩8,833 | +0.61% | 4.4만 |
|---|
| 2025.11.10 | ₩8,372 | ₩8,815 | ₩8,372 | ₩8,815 | +5.29% | 6.5만 |
|---|
| 2025.11.07 | ₩8,731 | ₩8,904 | ₩8,450 | ₩8,540 | -2.19% | 8.6만 |
|---|
| 2025.11.06 | ₩9,000 | ₩9,144 | ₩8,815 | ₩8,910 | -1.00% | 4.4만 |
|---|
| 2025.11.05 | ₩9,180 | ₩9,180 | ₩8,815 | ₩8,982 | -2.15% | 8.2만 |
|---|
| 2025.11.04 | ₩9,329 | ₩9,425 | ₩9,251 | ₩9,251 | -0.83% | 6.3만 |
|---|
| 2025.11.03 | ₩9,455 | ₩9,544 | ₩9,323 | ₩9,413 | -0.44% | 8.7만 |
|---|
| 2025.10.31 | ₩9,598 | ₩9,628 | ₩9,508 | ₩9,520 | -0.81% | 4.7만 |
|---|
| 2025.10.30 | ₩9,688 | ₩9,730 | ₩9,550 | ₩9,550 | -1.42% | 7.9만 |
|---|
| 2025.10.29 | ₩9,754 | ₩9,855 | ₩9,640 | ₩9,807 | +0.55% | 6.8만 |
|---|
| 2025.10.28 | ₩9,849 | ₩9,915 | ₩9,712 | ₩9,724 | -1.28% | 8.5만 |
|---|
| 2025.10.27 | ₩9,796 | ₩9,909 | ₩9,784 | ₩9,849 | +0.55% | 6.8만 |
|---|
| 2025.10.24 | ₩9,736 | ₩9,825 | ₩9,634 | ₩9,813 | +0.80% | 6.5만 |
|---|
| 2025.10.23 | ₩9,580 | ₩9,927 | ₩9,479 | ₩9,676 | +1.00% | 13.1만 |
|---|
| 2025.10.22 | ₩9,580 | ₩9,730 | ₩9,491 | ₩9,676 | +1.00% | 14.6만 |
|---|
| 2025.10.21 | ₩10,035 | ₩10,184 | ₩9,855 | ₩9,879 | -1.55% | 18.9만 |
|---|
| 2025.10.20 | ₩10,106 | ₩10,106 | ₩9,873 | ₩10,047 | -0.59% | 16.8만 |
|---|
| 2025.10.17 | ₩10,346 | ₩10,585 | ₩9,885 | ₩10,334 | -0.12% | 70.8만 |
|---|
| 2025.10.16 | ₩9,508 | ₩9,508 | ₩9,317 | ₩9,317 | -2.01% | 4.6만 |
|---|
| 2025.10.15 | ₩9,263 | ₩9,401 | ₩9,120 | ₩9,371 | +1.16% | 6.4만 |
|---|
| 2025.10.14 | ₩9,251 | ₩9,359 | ₩9,030 | ₩9,144 | -1.16% | 6.4만 |
|---|
| 2025.10.13 | ₩9,132 | ₩9,347 | ₩8,970 | ₩9,251 | +1.31% | 7.5만 |
|---|