시장 데이터를 불러오는 중
전체 종목
대한광통신 과거 주가
010170.KQ · KOSDAQ
주요 제품·사업: 광섬유, 광케이블
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
010170.KQ · KOSDAQ
주요 제품·사업: 광섬유, 광케이블
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,770 | ₩17,940 | ₩16,750 | ₩16,970 | -4.50% | 650.1만 |
| 2026.10.07 | ₩18,950 | ₩19,870 | ₩17,840 | ₩17,940 | -5.33% | 1640.5만 |
| 2026.10.06 | ₩18,040 | ₩18,880 | ₩17,950 | ₩18,530 | +2.72% | 1420.8만 |
| 2026.10.02 | ₩17,580 | ₩18,280 | ₩17,320 | ₩17,800 | +1.25% | 1508.4만 |
| 2026.10.01 | ₩16,700 | ₩17,060 | ₩16,260 | ₩17,000 | +1.80% | 528.1만 |
| 2026.09.30 | ₩17,240 | ₩17,370 | ₩16,580 | ₩16,680 | -3.25% | 584.8만 |
| 2026.09.29 | ₩17,200 | ₩17,270 | ₩16,310 | ₩16,600 | -3.49% | 671.8만 |
| 2026.09.28 | ₩17,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,690 |
| ₩17,230 |
| ₩17,280 |
| -2.76% |
| 991.8만 |
| 2026.09.23 | ₩17,950 | ₩18,180 | ₩17,410 | ₩17,700 | -1.39% | 889.1만 |
|---|
| 2026.09.22 | ₩18,230 | ₩18,750 | ₩17,500 | ₩17,810 | -2.30% | 1076.7만 |
|---|
| 2026.09.21 | ₩18,450 | ₩18,590 | ₩17,560 | ₩17,720 | -3.96% | 1448.8만 |
|---|
| 2026.09.18 | ₩16,360 | ₩18,990 | ₩16,170 | ₩18,320 | +11.98% | 5551.2만 |
|---|
| 2026.09.17 | ₩16,200 | ₩16,750 | ₩15,560 | ₩16,130 | -0.43% | 2296.6만 |
|---|
| 2026.09.16 | ₩14,420 | ₩16,500 | ₩14,300 | ₩16,100 | +11.65% | 4565.7만 |
|---|
| 2026.09.15 | ₩14,410 | ₩14,600 | ₩13,930 | ₩14,140 | -1.87% | 503.4만 |
|---|
| 2026.09.14 | ₩13,850 | ₩14,950 | ₩13,800 | ₩14,490 | +4.62% | 1344.1만 |
|---|
| 2026.09.11 | ₩14,050 | ₩14,560 | ₩14,030 | ₩14,150 | +0.71% | 496.2만 |
|---|
| 2026.09.10 | ₩15,040 | ₩15,040 | ₩14,190 | ₩14,740 | -1.99% | 816.2만 |
|---|
| 2026.09.09 | ₩14,260 | ₩15,860 | ₩14,210 | ₩14,960 | +4.91% | 3015.6만 |
|---|
| 2026.09.08 | ₩13,580 | ₩14,450 | ₩13,420 | ₩13,700 | +0.88% | 1649만 |
|---|
| 2026.09.07 | ₩13,420 | ₩14,100 | ₩13,360 | ₩13,470 | +0.37% | 603.1만 |
|---|
| 2026.09.04 | ₩13,100 | ₩13,400 | ₩12,630 | ₩13,010 | -0.69% | 377.8만 |
|---|
| 2026.09.03 | ₩13,600 | ₩13,930 | ₩12,650 | ₩12,850 | -5.51% | 395.5만 |
|---|
| 2026.09.02 | ₩12,660 | ₩13,825 | ₩12,600 | ₩13,570 | +7.19% | 676.2만 |
|---|
| 2026.09.01 | ₩13,920 | ₩13,920 | ₩13,200 | ₩13,310 | -4.38% | 393.3만 |
|---|
| 2026.08.31 | ₩13,870 | ₩14,210 | ₩13,470 | ₩13,960 | +0.65% | 489.9만 |
|---|
| 2026.08.28 | ₩14,720 | ₩14,980 | ₩14,030 | ₩14,310 | -2.79% | 845.3만 |
|---|
| 2026.08.27 | ₩14,090 | ₩15,110 | ₩14,000 | ₩14,860 | +5.46% | 2780.2만 |
|---|
| 2026.08.26 | ₩13,610 | ₩14,800 | ₩13,260 | ₩13,500 | -0.81% | 1373만 |
|---|
| 2026.08.25 | ₩13,140 | ₩13,500 | ₩12,600 | ₩13,500 | +2.74% | 395.8만 |
|---|
| 2026.08.24 | ₩12,130 | ₩13,190 | ₩12,130 | ₩13,150 | +8.41% | 624.6만 |
|---|
| 2026.08.21 | ₩12,400 | ₩12,450 | ₩12,060 | ₩12,120 | -2.26% | 264만 |
|---|
| 2026.08.20 | ₩12,890 | ₩13,190 | ₩12,400 | ₩12,650 | -1.86% | 331.9만 |
|---|
| 2026.08.19 | ₩12,060 | ₩13,260 | ₩11,800 | ₩12,700 | +5.31% | 418.8만 |
|---|
| 2026.08.18 | ₩13,770 | ₩13,800 | ₩12,600 | ₩12,890 | -6.39% | 588.9만 |
|---|
| 2026.08.14 | ₩13,300 | ₩13,480 | ₩12,450 | ₩13,370 | +0.53% | 649.8만 |
|---|
| 2026.08.13 | ₩14,100 | ₩14,200 | ₩13,020 | ₩13,240 | -6.10% | 863.8만 |
|---|
| 2026.08.12 | ₩13,600 | ₩13,800 | ₩12,910 | ₩13,510 | -0.66% | 1098.6만 |
|---|
| 2026.08.11 | ₩13,020 | ₩13,950 | ₩12,550 | ₩13,450 | +3.30% | 1568.3만 |
|---|
| 2026.08.10 | ₩11,750 | ₩14,220 | ₩11,750 | ₩14,040 | +19.49% | 4409.8만 |
|---|
| 2026.08.07 | ₩11,170 | ₩12,030 | ₩11,070 | ₩11,460 | +2.60% | 1828.1만 |
|---|
| 2026.08.06 | ₩11,780 | ₩11,970 | ₩10,800 | ₩11,070 | -6.03% | 1119.4만 |
|---|
| 2026.08.05 | ₩12,040 | ₩12,760 | ₩11,030 | ₩12,070 | +0.25% | 4040.7만 |
|---|
| 2026.08.04 | ₩9,700 | ₩10,580 | ₩9,550 | ₩10,180 | +4.95% | 1149.4만 |
|---|
| 2026.08.03 | ₩8,510 | ₩9,850 | ₩8,030 | ₩9,250 | +8.70% | 1444만 |
|---|
| 2026.07.31 | ₩8,200 | ₩8,640 | ₩7,710 | ₩8,530 | +4.02% | 967.7만 |
|---|
| 2026.07.30 | ₩7,400 | ₩7,680 | ₩6,990 | ₩7,160 | -3.24% | 596.7만 |
|---|
| 2026.07.29 | ₩8,500 | ₩8,580 | ₩6,910 | ₩7,450 | -12.35% | 1014.7만 |
|---|
| 2026.07.28 | ₩9,100 | ₩9,320 | ₩8,320 | ₩8,450 | -7.14% | 475.1만 |
|---|
| 2026.07.27 | ₩10,190 | ₩10,290 | ₩9,580 | ₩9,740 | -4.42% | 314.3만 |
|---|
| 2026.07.24 | ₩10,550 | ₩10,720 | ₩9,910 | ₩9,920 | -5.97% | 411.6만 |
|---|
| 2026.07.23 | ₩10,330 | ₩10,880 | ₩10,050 | ₩10,840 | +4.94% | 533.2만 |
|---|
| 2026.07.22 | ₩10,470 | ₩11,240 | ₩10,090 | ₩10,090 | -3.63% | 773.1만 |
|---|
| 2026.07.21 | ₩9,570 | ₩10,140 | ₩9,030 | ₩9,860 | +3.03% | 675.9만 |
|---|
| 2026.07.20 | ₩9,680 | ₩10,250 | ₩9,330 | ₩9,460 | -2.27% | 573.7만 |
|---|
| 2026.07.16 | ₩11,150 | ₩11,350 | ₩10,300 | ₩10,300 | -7.62% | 507.2만 |
|---|
| 2026.07.15 | ₩11,660 | ₩12,090 | ₩11,270 | ₩11,680 | +0.17% | 979.5만 |
|---|
| 2026.07.14 | ₩10,850 | ₩11,320 | ₩10,140 | ₩11,050 | +1.84% | 932.4만 |
|---|
| 2026.07.13 | ₩12,700 | ₩13,250 | ₩10,910 | ₩10,910 | -14.09% | 1265.6만 |
|---|
| 2026.07.10 | ₩11,110 | ₩13,550 | ₩11,090 | ₩12,600 | +13.41% | 3028.4만 |
|---|
| 2026.07.09 | ₩10,340 | ₩11,670 | ₩10,340 | ₩10,650 | +3.00% | 982만 |
|---|
| 2026.07.08 | ₩10,500 | ₩11,240 | ₩10,180 | ₩10,340 | -1.52% | 637.4만 |
|---|
| 2026.07.07 | ₩11,180 | ₩11,500 | ₩10,480 | ₩10,960 | -1.97% | 665.5만 |
|---|
| 2026.07.06 | ₩12,280 | ₩12,380 | ₩11,050 | ₩11,330 | -7.74% | 525만 |
|---|
| 2026.07.03 | ₩11,730 | ₩12,250 | ₩10,910 | ₩12,240 | +4.35% | 828.5만 |
|---|
| 2026.07.02 | ₩13,300 | ₩13,320 | ₩11,800 | ₩11,960 | -10.08% | 757.7만 |
|---|
| 2026.07.01 | ₩13,450 | ₩14,250 | ₩12,870 | ₩13,850 | +2.97% | 844.5만 |
|---|
| 2026.06.30 | ₩13,920 | ₩14,040 | ₩12,710 | ₩13,200 | -5.17% | 542.2만 |
|---|
| 2026.06.29 | ₩12,930 | ₩13,940 | ₩12,600 | ₩13,540 | +4.72% | 707만 |
|---|
| 2026.06.26 | ₩14,370 | ₩14,370 | ₩12,500 | ₩13,080 | -8.98% | 1034.6만 |
|---|
| 2026.06.25 | ₩14,820 | ₩16,330 | ₩14,050 | ₩14,370 | -3.04% | 1402.4만 |
|---|
| 2026.06.24 | ₩14,220 | ₩14,690 | ₩13,840 | ₩14,370 | +1.05% | 760.6만 |
|---|
| 2026.06.23 | ₩16,200 | ₩16,500 | ₩14,080 | ₩14,270 | -11.91% | 956만 |
|---|
| 2026.06.22 | ₩16,000 | ₩16,920 | ₩15,200 | ₩15,900 | -0.63% | 939.6만 |
|---|
| 2026.06.19 | ₩17,860 | ₩18,100 | ₩15,840 | ₩16,330 | -8.57% | 952.9만 |
|---|
| 2026.06.18 | ₩18,260 | ₩19,170 | ₩17,330 | ₩17,650 | -3.34% | 1562만 |
|---|
| 2026.06.17 | ₩18,900 | ₩19,030 | ₩18,170 | ₩18,260 | -3.39% | 597.9만 |
|---|
| 2026.06.16 | ₩19,260 | ₩20,600 | ₩19,080 | ₩19,400 | +0.73% | 1597.4만 |
|---|
| 2026.06.15 | ₩20,100 | ₩20,850 | ₩18,700 | ₩18,960 | -5.67% | 1063.6만 |
|---|
| 2026.06.12 | ₩17,940 | ₩20,500 | ₩17,550 | ₩19,040 | +6.13% | 2374.8만 |
|---|
| 2026.06.11 | ₩15,500 | ₩17,690 | ₩15,450 | ₩17,070 | +10.13% | 1354.9만 |
|---|
| 2026.06.10 | ₩17,900 | ₩18,270 | ₩15,880 | ₩16,300 | -8.94% | 2.3만 |
|---|
| 2026.06.09 | ₩18,060 | ₩20,250 | ₩17,610 | ₩18,340 | +1.55% | 2376.9만 |
|---|
| 2026.06.08 | ₩15,050 | ₩17,700 | ₩15,020 | ₩16,580 | +10.17% | 1002.8만 |
|---|
| 2026.06.05 | ₩19,100 | ₩19,870 | ₩18,050 | ₩18,080 | -5.34% | 1053.2만 |
|---|
| 2026.06.04 | ₩20,000 | ₩22,700 | ₩19,750 | ₩20,300 | +1.50% | 2042.4만 |
|---|
| 2026.06.02 | ₩20,600 | ₩20,800 | ₩18,300 | ₩19,300 | -6.31% | 2077.1만 |
|---|
| 2026.06.01 | ₩22,700 | ₩22,850 | ₩20,300 | ₩20,600 | -9.25% | 1823.3만 |
|---|
| 2026.05.29 | ₩24,500 | ₩25,400 | ₩21,500 | ₩22,700 | -7.35% | 1854만 |
|---|
| 2026.05.28 | ₩26,800 | ₩28,500 | ₩23,000 | ₩23,250 | -13.25% | 2311.2만 |
|---|
| 2026.05.27 | ₩27,800 | ₩28,400 | ₩25,550 | ₩27,600 | -0.72% | 1972.6만 |
|---|
| 2026.05.26 | ₩25,050 | ₩27,900 | ₩24,700 | ₩27,800 | +10.98% | 3024.9만 |
|---|
| 2026.05.22 | ₩24,000 | ₩25,500 | ₩23,150 | ₩24,300 | +1.25% | 1645.5만 |
|---|
| 2026.05.21 | ₩24,050 | ₩24,450 | ₩22,600 | ₩23,100 | -3.95% | 1123.8만 |
|---|
| 2026.05.20 | ₩21,300 | ₩25,000 | ₩19,760 | ₩22,900 | +7.51% | 2893.7만 |
|---|
| 2026.05.19 | ₩23,100 | ₩23,700 | ₩21,300 | ₩21,550 | -6.71% | 725.7만 |
|---|
| 2026.05.18 | ₩21,600 | ₩24,650 | ₩19,460 | ₩23,100 | +6.94% | 2437.7만 |
|---|
| 2026.05.15 | ₩24,750 | ₩24,950 | ₩21,950 | ₩23,000 | -7.07% | 1451.5만 |
|---|
| 2026.05.14 | ₩25,500 | ₩26,450 | ₩22,500 | ₩24,750 | -2.94% | 2996만 |
|---|
| 2026.05.13 | ₩27,400 | ₩27,550 | ₩24,650 | ₩24,750 | -9.67% | 3447.7만 |
|---|
| 2026.05.12 | ₩30,000 | ₩31,500 | ₩24,250 | ₩29,100 | -3.00% | 7353.1만 |
|---|
| 2026.05.11 | ₩23,400 | ₩28,600 | ₩23,050 | ₩27,950 | +19.44% | 8445.4만 |
|---|
| 2026.05.08 | ₩21,350 | ₩24,450 | ₩20,600 | ₩22,350 | +4.68% | 6946.9만 |
|---|
| 2026.05.07 | ₩19,130 | ₩22,000 | ₩18,770 | ₩21,800 | +13.96% | 8296.8만 |
|---|
| 2026.05.06 | ₩18,470 | ₩19,280 | ₩17,700 | ₩18,270 | -1.08% | 4336.6만 |
|---|
| 2026.05.04 | ₩15,490 | ₩18,200 | ₩15,490 | ₩17,700 | +14.27% | 8371.8만 |
|---|
| 2026.04.30 | ₩15,280 | ₩16,250 | ₩14,890 | ₩15,150 | -0.85% | 3262.3만 |
|---|
| 2026.04.29 | ₩14,500 | ₩15,660 | ₩14,460 | ₩15,070 | +3.93% | 2229.6만 |
|---|
| 2026.04.28 | ₩16,140 | ₩16,180 | ₩14,600 | ₩15,090 | -6.51% | 2373.3만 |
|---|
| 2026.04.27 | ₩13,430 | ₩16,580 | ₩13,420 | ₩16,020 | +19.29% | 6476.2만 |
|---|
| 2026.04.24 | ₩14,460 | ₩14,880 | ₩13,210 | ₩13,360 | -7.61% | 2187.6만 |
|---|
| 2026.04.23 | ₩15,450 | ₩15,480 | ₩14,250 | ₩14,320 | -7.31% | 1461.9만 |
|---|
| 2026.04.22 | ₩15,700 | ₩16,000 | ₩14,700 | ₩15,220 | -3.06% | 2202.7만 |
|---|
| 2026.04.21 | ₩15,380 | ₩15,870 | ₩14,020 | ₩15,700 | +2.08% | 3580.1만 |
|---|
| 2026.04.20 | ₩15,600 | ₩16,520 | ₩14,540 | ₩15,190 | -2.63% | 2149.8만 |
|---|
| 2026.04.17 | ₩15,230 | ₩17,320 | ₩15,030 | ₩15,580 | +2.30% | 4891.7만 |
|---|
| 2026.04.16 | ₩19,780 | ₩19,780 | ₩14,650 | ₩15,020 | -24.06% | 7105.7만 |
|---|
| 2026.04.15 | ₩21,000 | ₩21,050 | ₩19,000 | ₩19,800 | -5.71% | 2625.2만 |
|---|
| 2026.04.14 | ₩21,650 | ₩22,000 | ₩18,100 | ₩20,150 | -6.93% | 4990.6만 |
|---|
| 2026.04.13 | ₩17,810 | ₩21,300 | ₩17,810 | ₩19,870 | +11.57% | 5785만 |
|---|
| 2026.04.10 | ₩14,490 | ₩18,340 | ₩14,490 | ₩17,770 | +22.64% | 8795.8만 |
|---|
| 2026.04.09 | ₩14,650 | ₩14,910 | ₩13,750 | ₩14,180 | -3.21% | 2687.6만 |
|---|
| 2026.04.08 | ₩13,900 | ₩15,190 | ₩12,830 | ₩14,690 | +5.68% | 7007만 |
|---|
| 2026.04.07 | ₩13,600 | ₩13,690 | ₩12,300 | ₩12,640 | -7.06% | 3358.6만 |
|---|
| 2026.04.06 | ₩13,200 | ₩14,870 | ₩12,460 | ₩13,590 | +2.95% | 8686.4만 |
|---|
| 2026.04.03 | ₩11,660 | ₩13,100 | ₩11,030 | ₩12,740 | +9.26% | 7631.2만 |
|---|
| 2026.04.02 | ₩10,010 | ₩11,290 | ₩9,700 | ₩10,120 | +1.10% | 1.1억 |
|---|
| 2026.04.01 | ₩8,000 | ₩9,410 | ₩7,850 | ₩9,410 | +17.63% | 3520.4만 |
|---|
| 2026.03.31 | ₩7,900 | ₩8,500 | ₩7,150 | ₩7,240 | -8.35% | 2243.4만 |
|---|
| 2026.03.30 | ₩9,090 | ₩9,570 | ₩8,150 | ₩8,230 | -9.46% | 2151.2만 |
|---|
| 2026.03.27 | ₩8,910 | ₩9,900 | ₩8,700 | ₩9,300 | +4.38% | 2288.4만 |
|---|
| 2026.03.26 | ₩9,190 | ₩9,320 | ₩8,710 | ₩9,300 | +1.20% | 1753.9만 |
|---|
| 2026.03.25 | ₩8,500 | ₩9,500 | ₩8,280 | ₩9,170 | +7.88% | 4130.7만 |
|---|
| 2026.03.24 | ₩7,790 | ₩8,350 | ₩7,400 | ₩8,250 | +5.91% | 3562.8만 |
|---|
| 2026.03.23 | ₩7,280 | ₩8,000 | ₩7,000 | ₩7,350 | +0.96% | 2215.6만 |
|---|
| 2026.03.20 | ₩7,770 | ₩7,800 | ₩7,200 | ₩7,440 | -4.25% | 1580.2만 |
|---|
| 2026.03.19 | ₩6,800 | ₩7,450 | ₩6,710 | ₩7,390 | +8.68% | 2482.4만 |
|---|
| 2026.03.18 | ₩7,220 | ₩7,510 | ₩6,700 | ₩7,030 | -2.63% | 1896.6만 |
|---|
| 2026.03.17 | ₩7,380 | ₩8,110 | ₩7,020 | ₩7,220 | -2.17% | 2775.7만 |
|---|
| 2026.03.16 | ₩7,600 | ₩7,810 | ₩7,020 | ₩7,270 | -4.34% | 1753.9만 |
|---|
| 2026.03.13 | ₩7,210 | ₩8,130 | ₩6,850 | ₩7,400 | +2.64% | 4261.7만 |
|---|
| 2026.03.12 | ₩7,370 | ₩8,900 | ₩7,200 | ₩7,670 | +4.07% | 1억 |
|---|
| 2026.03.11 | ₩6,020 | ₩7,160 | ₩5,820 | ₩7,160 | +18.94% | 6695.9만 |
|---|
| 2026.03.10 | ₩4,610 | ₩5,510 | ₩4,505 | ₩5,510 | +19.52% | 5546.8만 |
|---|
| 2026.03.09 | ₩4,375 | ₩4,645 | ₩3,955 | ₩4,245 | -2.97% | 1119.5만 |
|---|
| 2026.03.06 | ₩4,770 | ₩4,905 | ₩4,355 | ₩4,765 | -0.10% | 1432.3만 |
|---|
| 2026.03.05 | ₩4,330 | ₩4,830 | ₩4,100 | ₩4,770 | +10.16% | 2252.1만 |
|---|
| 2026.03.04 | ₩4,580 | ₩4,720 | ₩3,540 | ₩3,800 | -17.03% | 1767.2만 |
|---|
| 2026.03.03 | ₩4,325 | ₩5,200 | ₩4,325 | ₩4,570 | +5.66% | 4899.7만 |
|---|
| 2026.02.27 | ₩4,095 | ₩4,485 | ₩4,010 | ₩4,295 | +4.88% | 1255.1만 |
|---|
| 2026.02.26 | ₩4,250 | ₩4,350 | ₩4,075 | ₩4,095 | -3.65% | 1084.5만 |
|---|
| 2026.02.25 | ₩4,600 | ₩4,895 | ₩4,130 | ₩4,145 | -9.89% | 1898.4만 |
|---|
| 2026.02.24 | ₩4,760 | ₩4,790 | ₩4,325 | ₩4,550 | -4.41% | 1807만 |
|---|
| 2026.02.23 | ₩4,140 | ₩5,040 | ₩4,065 | ₩4,760 | +14.98% | 5647.6만 |
|---|
| 2026.02.20 | ₩3,650 | ₩4,430 | ₩3,505 | ₩4,110 | +12.60% | 5733.5만 |
|---|
| 2026.02.19 | ₩3,520 | ₩3,715 | ₩3,410 | ₩3,575 | +1.56% | 1098.8만 |
|---|
| 2026.02.13 | ₩3,110 | ₩3,750 | ₩3,100 | ₩3,450 | +10.93% | 2212.5만 |
|---|
| 2026.02.12 | ₩3,450 | ₩3,490 | ₩3,310 | ₩3,325 | -3.62% | 497.5만 |
|---|
| 2026.02.11 | ₩3,170 | ₩3,585 | ₩3,095 | ₩3,420 | +7.89% | 1720.9만 |
|---|
| 2026.02.10 | ₩3,270 | ₩3,275 | ₩3,100 | ₩3,140 | -3.98% | 262.9만 |
|---|
| 2026.02.09 | ₩3,265 | ₩3,340 | ₩3,160 | ₩3,200 | -1.99% | 359.8만 |
|---|
| 2026.02.06 | ₩2,980 | ₩3,295 | ₩2,960 | ₩3,125 | +4.87% | 776.1만 |
|---|
| 2026.02.05 | ₩3,400 | ₩3,405 | ₩3,115 | ₩3,140 | -7.65% | 597만 |
|---|
| 2026.02.04 | ₩3,400 | ₩3,540 | ₩3,290 | ₩3,425 | +0.74% | 810.5만 |
|---|
| 2026.02.03 | ₩3,295 | ₩3,440 | ₩3,260 | ₩3,385 | +2.73% | 870.4만 |
|---|
| 2026.02.02 | ₩3,360 | ₩3,555 | ₩3,155 | ₩3,195 | -4.91% | 1154.3만 |
|---|
| 2026.01.30 | ₩3,910 | ₩3,962 | ₩3,440 | ₩3,460 | -11.51% | 2192.4만 |
|---|
| 2026.01.29 | ₩3,410 | ₩3,975 | ₩3,390 | ₩3,840 | +12.61% | 5741.7만 |
|---|
| 2026.01.28 | ₩3,280 | ₩3,735 | ₩3,145 | ₩3,325 | +1.37% | 8081만 |
|---|
| 2026.01.27 | ₩2,995 | ₩3,040 | ₩2,930 | ₩2,985 | -0.33% | 292만 |
|---|
| 2026.01.26 | ₩2,995 | ₩3,070 | ₩2,850 | ₩3,005 | +0.33% | 782.8만 |
|---|
| 2026.01.23 | ₩3,060 | ₩3,080 | ₩2,985 | ₩2,995 | -2.12% | 519.8만 |
|---|
| 2026.01.22 | ₩3,140 | ₩3,200 | ₩3,040 | ₩3,060 | -2.55% | 628.1만 |
|---|
| 2026.01.21 | ₩3,235 | ₩3,235 | ₩3,010 | ₩3,075 | -4.95% | 943.6만 |
|---|
| 2026.01.20 | ₩3,045 | ₩3,300 | ₩2,900 | ₩3,235 | +6.24% | 2406.4만 |
|---|
| 2026.01.19 | ₩3,000 | ₩3,120 | ₩2,925 | ₩3,045 | +1.50% | 959.6만 |
|---|
| 2026.01.16 | ₩3,080 | ₩3,095 | ₩2,975 | ₩3,000 | -2.60% | 523.1만 |
|---|
| 2026.01.15 | ₩3,025 | ₩3,105 | ₩2,930 | ₩3,040 | +0.50% | 755.7만 |
|---|
| 2026.01.14 | ₩3,175 | ₩3,235 | ₩3,005 | ₩3,020 | -4.88% | 691.7만 |
|---|
| 2026.01.13 | ₩3,120 | ₩3,385 | ₩3,085 | ₩3,160 | +1.28% | 1589.4만 |
|---|
| 2026.01.12 | ₩3,405 | ₩3,535 | ₩2,950 | ₩3,095 | -9.10% | 2202.4만 |
|---|
| 2026.01.09 | ₩3,010 | ₩3,435 | ₩2,840 | ₩3,330 | +10.63% | 4626만 |
|---|
| 2026.01.08 | ₩2,760 | ₩3,050 | ₩2,760 | ₩2,945 | +6.70% | 1647.6만 |
|---|
| 2026.01.07 | ₩2,755 | ₩2,966 | ₩2,597 | ₩2,755 | 0.00% | 2529.3만 |
|---|
| 2026.01.06 | ₩3,277 | ₩3,320 | ₩2,606 | ₩2,721 | -16.96% | 3947.8만 |
|---|
| 2026.01.05 | ₩2,832 | ₩3,287 | ₩2,760 | ₩3,205 | +13.20% | 5059.1만 |
|---|
| 2026.01.02 | ₩2,199 | ₩2,764 | ₩2,194 | ₩2,683 | +22.00% | 3309.8만 |
|---|
| 2025.12.30 | ₩2,213 | ₩2,213 | ₩2,127 | ₩2,132 | -3.68% | 220.9만 |
|---|
| 2025.12.29 | ₩2,240 | ₩2,410 | ₩2,175 | ₩2,310 | +3.13% | 644.3만 |
|---|
| 2025.12.26 | ₩2,305 | ₩2,345 | ₩2,205 | ₩2,240 | -2.82% | 247만 |
|---|
| 2025.12.24 | ₩2,280 | ₩2,450 | ₩2,265 | ₩2,290 | +0.44% | 790만 |
|---|
| 2025.12.23 | ₩2,165 | ₩2,330 | ₩2,135 | ₩2,250 | +3.93% | 720.8만 |
|---|
| 2025.12.22 | ₩2,270 | ₩2,315 | ₩2,120 | ₩2,165 | -4.63% | 530.1만 |
|---|
| 2025.12.19 | ₩2,325 | ₩2,330 | ₩2,195 | ₩2,235 | -3.87% | 340.8만 |
|---|
| 2025.12.18 | ₩2,225 | ₩2,370 | ₩2,155 | ₩2,325 | +4.49% | 311.8만 |
|---|
| 2025.12.17 | ₩2,500 | ₩2,540 | ₩2,260 | ₩2,285 | -8.60% | 491만 |
|---|
| 2025.12.16 | ₩2,425 | ₩2,465 | ₩2,310 | ₩2,445 | +0.82% | 560.1만 |
|---|
| 2025.12.15 | ₩2,295 | ₩2,480 | ₩2,225 | ₩2,420 | +5.45% | 770.5만 |
|---|
| 2025.12.12 | ₩2,370 | ₩2,380 | ₩2,265 | ₩2,340 | -1.27% | 648.7만 |
|---|
| 2025.12.11 | ₩2,230 | ₩2,395 | ₩2,165 | ₩2,360 | +5.83% | 1166만 |
|---|
| 2025.12.10 | ₩2,110 | ₩2,250 | ₩2,060 | ₩2,170 | +2.84% | 743.2만 |
|---|
| 2025.12.09 | ₩2,025 | ₩2,130 | ₩1,971 | ₩2,090 | +3.21% | 712.7만 |
|---|
| 2025.12.08 | ₩1,919 | ₩2,175 | ₩1,918 | ₩2,025 | +5.52% | 2091.1만 |
|---|
| 2025.12.05 | ₩2,360 | ₩2,475 | ₩2,250 | ₩2,365 | +0.21% | 703만 |
|---|
| 2025.12.04 | ₩2,520 | ₩2,520 | ₩2,320 | ₩2,360 | -6.35% | 775.4만 |
|---|
| 2025.12.03 | ₩2,595 | ₩2,600 | ₩2,475 | ₩2,490 | -4.05% | 884.4만 |
|---|
| 2025.12.02 | ₩2,360 | ₩2,650 | ₩2,345 | ₩2,595 | +9.96% | 2685.4만 |
|---|
| 2025.12.01 | ₩2,420 | ₩2,440 | ₩2,300 | ₩2,330 | -3.72% | 666.3만 |
|---|
| 2025.11.28 | ₩2,280 | ₩2,545 | ₩2,235 | ₩2,365 | +3.73% | 2888.6만 |
|---|
| 2025.11.27 | ₩1,882 | ₩2,420 | ₩1,840 | ₩2,280 | +21.15% | 4617.4만 |
|---|
| 2025.11.26 | ₩1,905 | ₩1,930 | ₩1,830 | ₩1,882 | -1.21% | 314.8만 |
|---|
| 2025.11.25 | ₩1,870 | ₩1,949 | ₩1,870 | ₩1,896 | +1.39% | 401.6만 |
|---|
| 2025.11.24 | ₩2,070 | ₩2,070 | ₩1,830 | ₩1,840 | -11.11% | 507.3만 |
|---|
| 2025.11.21 | ₩1,945 | ₩2,055 | ₩1,936 | ₩1,991 | +2.37% | 371.4만 |
|---|
| 2025.11.20 | ₩2,110 | ₩2,195 | ₩2,020 | ₩2,060 | -2.37% | 592.1만 |
|---|
| 2025.11.19 | ₩1,968 | ₩2,155 | ₩1,886 | ₩2,045 | +3.91% | 989.1만 |
|---|
| 2025.11.18 | ₩2,140 | ₩2,150 | ₩1,908 | ₩1,961 | -8.36% | 669.6만 |
|---|
| 2025.11.17 | ₩2,200 | ₩2,245 | ₩1,972 | ₩2,105 | -4.32% | 730.8만 |
|---|
| 2025.11.14 | ₩2,270 | ₩2,280 | ₩2,150 | ₩2,185 | -3.74% | 515.8만 |
|---|
| 2025.11.13 | ₩2,255 | ₩2,400 | ₩2,245 | ₩2,315 | +2.66% | 541.8만 |
|---|
| 2025.11.12 | ₩2,420 | ₩2,535 | ₩2,320 | ₩2,355 | -2.69% | 662.5만 |
|---|
| 2025.11.11 | ₩2,675 | ₩2,690 | ₩2,275 | ₩2,390 | -10.65% | 1201.6만 |
|---|
| 2025.11.10 | ₩2,680 | ₩2,710 | ₩2,480 | ₩2,625 | -2.05% | 723.3만 |
|---|
| 2025.11.07 | ₩2,830 | ₩3,045 | ₩2,605 | ₩2,660 | -6.01% | 1533.3만 |
|---|
| 2025.11.06 | ₩3,080 | ₩3,140 | ₩2,850 | ₩2,915 | -5.36% | 1876.5만 |
|---|
| 2025.11.05 | ₩2,425 | ₩3,240 | ₩2,400 | ₩3,025 | +24.74% | 8349.6만 |
|---|
| 2025.11.04 | ₩2,850 | ₩3,135 | ₩2,445 | ₩2,565 | -10.00% | 4602.9만 |
|---|
| 2025.11.03 | ₩2,250 | ₩2,810 | ₩2,180 | ₩2,810 | +24.89% | 4836.6만 |
|---|
| 2025.10.31 | ₩1,934 | ₩2,265 | ₩1,878 | ₩2,165 | +11.94% | 2997.2만 |
|---|
| 2025.10.30 | ₩1,953 | ₩2,060 | ₩1,907 | ₩1,930 | -1.18% | 1051.1만 |
|---|
| 2025.10.29 | ₩1,863 | ₩2,050 | ₩1,819 | ₩1,946 | +4.46% | 2593.6만 |
|---|
| 2025.10.28 | ₩1,801 | ₩1,890 | ₩1,760 | ₩1,797 | -0.22% | 619만 |
|---|
| 2025.10.27 | ₩1,960 | ₩1,960 | ₩1,788 | ₩1,802 | -8.06% | 958.2만 |
|---|
| 2025.10.24 | ₩1,672 | ₩2,000 | ₩1,672 | ₩1,932 | +15.55% | 3595.8만 |
|---|
| 2025.10.23 | ₩1,724 | ₩1,734 | ₩1,640 | ₩1,654 | -4.06% | 519.5만 |
|---|
| 2025.10.22 | ₩1,811 | ₩1,825 | ₩1,689 | ₩1,724 | -4.80% | 593.2만 |
|---|
| 2025.10.21 | ₩1,870 | ₩1,900 | ₩1,800 | ₩1,807 | -3.37% | 738.6만 |
|---|
| 2025.10.20 | ₩1,839 | ₩1,965 | ₩1,807 | ₩1,832 | -0.38% | 1440.3만 |
|---|
| 2025.10.17 | ₩1,812 | ₩1,890 | ₩1,776 | ₩1,839 | +1.49% | 1494.8만 |
|---|
| 2025.10.16 | ₩1,790 | ₩1,940 | ₩1,701 | ₩1,812 | +1.23% | 5691.7만 |
|---|
| 2025.10.15 | ₩1,399 | ₩1,679 | ₩1,337 | ₩1,679 | +20.01% | 4441.1만 |
|---|
| 2025.10.14 | ₩1,370 | ₩1,389 | ₩1,272 | ₩1,292 | -5.69% | 387만 |
|---|
| 2025.10.13 | ₩1,361 | ₩1,399 | ₩1,272 | ₩1,365 | +0.29% | 230.5만 |
|---|
| 2025.10.10 | ₩1,391 | ₩1,449 | ₩1,341 | ₩1,379 | -0.86% | 478.6만 |
|---|