시장 데이터를 불러오는 중
전체 종목
동원개발 과거 주가
013120.KQ · KOSDAQ
주요 제품·사업: 도급공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013120.KQ · KOSDAQ
주요 제품·사업: 도급공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,100 | ₩2,100 | ₩2,040 | ₩2,075 | -1.19% | 7만 |
| 2026.10.07 | ₩2,070 | ₩2,125 | ₩2,060 | ₩2,080 | +0.48% | 4만 |
| 2026.10.06 | ₩2,105 | ₩2,145 | ₩2,070 | ₩2,090 | -0.71% | 7.8만 |
| 2026.10.02 | ₩2,140 | ₩2,140 | ₩2,070 | ₩2,120 | -0.93% | 7.5만 |
| 2026.10.01 | ₩2,100 | ₩2,120 | ₩2,050 | ₩2,115 | +0.71% | 11.8만 |
| 2026.09.30 | ₩2,060 | ₩2,090 | ₩2,040 | ₩2,050 | -0.49% | 5만 |
| 2026.09.29 | ₩2,085 | ₩2,105 | ₩2,030 | ₩2,050 | -1.68% | 8.2만 |
| 2026.09.28 | ₩2,100 | ₩2,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,080 |
| ₩2,100 |
| 0.00% |
| 3.3만 |
| 2026.09.23 | ₩2,105 | ₩2,105 | ₩2,080 | ₩2,080 | -1.19% | 4.5만 |
|---|
| 2026.09.22 | ₩2,075 | ₩2,110 | ₩2,075 | ₩2,105 | +1.45% | 4만 |
|---|
| 2026.09.21 | ₩2,095 | ₩2,105 | ₩2,070 | ₩2,090 | -0.24% | 3.4만 |
|---|
| 2026.09.18 | ₩2,100 | ₩2,115 | ₩2,085 | ₩2,100 | 0.00% | 5.4만 |
|---|
| 2026.09.17 | ₩2,090 | ₩2,120 | ₩2,080 | ₩2,100 | +0.48% | 5.3만 |
|---|
| 2026.09.16 | ₩2,140 | ₩2,140 | ₩2,080 | ₩2,080 | -2.80% | 8.7만 |
|---|
| 2026.09.15 | ₩2,140 | ₩2,165 | ₩2,130 | ₩2,150 | +0.47% | 8.3만 |
|---|
| 2026.09.14 | ₩2,160 | ₩2,165 | ₩2,130 | ₩2,165 | +0.23% | 4만 |
|---|
| 2026.09.11 | ₩2,150 | ₩2,185 | ₩2,135 | ₩2,160 | +0.47% | 3.6만 |
|---|
| 2026.09.10 | ₩2,145 | ₩2,155 | ₩2,115 | ₩2,150 | +0.23% | 6.2만 |
|---|
| 2026.09.09 | ₩2,135 | ₩2,170 | ₩2,130 | ₩2,145 | +0.47% | 9.1만 |
|---|
| 2026.09.08 | ₩2,130 | ₩2,195 | ₩2,130 | ₩2,140 | +0.47% | 4.3만 |
|---|
| 2026.09.07 | ₩2,175 | ₩2,190 | ₩2,140 | ₩2,145 | -1.38% | 7.3만 |
|---|
| 2026.09.04 | ₩2,215 | ₩2,220 | ₩2,165 | ₩2,165 | -2.26% | 4.3만 |
|---|
| 2026.09.03 | ₩2,170 | ₩2,220 | ₩2,160 | ₩2,200 | +1.38% | 6.4만 |
|---|
| 2026.09.02 | ₩2,190 | ₩2,210 | ₩2,160 | ₩2,170 | -0.91% | 2.5만 |
|---|
| 2026.09.01 | ₩2,195 | ₩2,215 | ₩2,175 | ₩2,190 | -0.23% | 4.3만 |
|---|
| 2026.08.31 | ₩2,240 | ₩2,240 | ₩2,160 | ₩2,205 | -1.56% | 5.9만 |
|---|
| 2026.08.28 | ₩2,225 | ₩2,230 | ₩2,170 | ₩2,210 | -0.67% | 4.2만 |
|---|
| 2026.08.27 | ₩2,255 | ₩2,255 | ₩2,180 | ₩2,185 | -3.10% | 3.8만 |
|---|
| 2026.08.26 | ₩2,190 | ₩2,240 | ₩2,170 | ₩2,200 | +0.46% | 4.8만 |
|---|
| 2026.08.25 | ₩2,140 | ₩2,210 | ₩2,115 | ₩2,210 | +3.27% | 7.6만 |
|---|
| 2026.08.24 | ₩2,140 | ₩2,190 | ₩2,110 | ₩2,165 | +1.17% | 7.1만 |
|---|
| 2026.08.21 | ₩2,210 | ₩2,210 | ₩2,125 | ₩2,140 | -3.17% | 17만 |
|---|
| 2026.08.20 | ₩2,185 | ₩2,230 | ₩2,150 | ₩2,195 | +0.46% | 8만 |
|---|
| 2026.08.19 | ₩2,225 | ₩2,225 | ₩2,155 | ₩2,170 | -2.47% | 13.4만 |
|---|
| 2026.08.18 | ₩2,295 | ₩2,305 | ₩2,200 | ₩2,240 | -2.40% | 8.2만 |
|---|
| 2026.08.14 | ₩2,260 | ₩2,300 | ₩2,235 | ₩2,290 | +1.33% | 5.7만 |
|---|
| 2026.08.13 | ₩2,330 | ₩2,330 | ₩2,240 | ₩2,260 | -3.00% | 13.2만 |
|---|
| 2026.08.12 | ₩2,315 | ₩2,335 | ₩2,285 | ₩2,320 | +0.22% | 8만 |
|---|
| 2026.08.11 | ₩2,245 | ₩2,325 | ₩2,235 | ₩2,310 | +2.90% | 21.4만 |
|---|
| 2026.08.10 | ₩2,255 | ₩2,280 | ₩2,200 | ₩2,250 | -0.22% | 12.5만 |
|---|
| 2026.08.07 | ₩2,180 | ₩2,230 | ₩2,165 | ₩2,230 | +2.29% | 9.1만 |
|---|
| 2026.08.06 | ₩2,140 | ₩2,180 | ₩2,125 | ₩2,175 | +1.64% | 7.5만 |
|---|
| 2026.08.05 | ₩2,140 | ₩2,155 | ₩2,115 | ₩2,145 | +0.23% | 23.2만 |
|---|
| 2026.08.04 | ₩2,090 | ₩2,150 | ₩2,085 | ₩2,130 | +1.91% | 15.1만 |
|---|
| 2026.08.03 | ₩2,085 | ₩2,115 | ₩2,045 | ₩2,085 | 0.00% | 14.2만 |
|---|
| 2026.07.31 | ₩2,040 | ₩2,095 | ₩2,025 | ₩2,090 | +2.45% | 13.1만 |
|---|
| 2026.07.30 | ₩1,930 | ₩2,095 | ₩1,930 | ₩2,020 | +4.66% | 22.8만 |
|---|
| 2026.07.29 | ₩2,065 | ₩2,090 | ₩1,919 | ₩2,010 | -2.66% | 60.2만 |
|---|
| 2026.07.28 | ₩2,135 | ₩2,140 | ₩2,055 | ₩2,080 | -2.58% | 26.4만 |
|---|
| 2026.07.27 | ₩2,155 | ₩2,200 | ₩2,130 | ₩2,155 | 0.00% | 12.5만 |
|---|
| 2026.07.24 | ₩2,180 | ₩2,200 | ₩2,120 | ₩2,150 | -1.38% | 20.2만 |
|---|
| 2026.07.23 | ₩2,125 | ₩2,210 | ₩2,095 | ₩2,200 | +3.53% | 17.7만 |
|---|
| 2026.07.22 | ₩2,115 | ₩2,170 | ₩2,100 | ₩2,115 | 0.00% | 18.5만 |
|---|
| 2026.07.21 | ₩2,100 | ₩2,160 | ₩2,100 | ₩2,110 | +0.48% | 23.4만 |
|---|
| 2026.07.20 | ₩2,195 | ₩2,210 | ₩2,110 | ₩2,130 | -2.96% | 35.3만 |
|---|
| 2026.07.16 | ₩2,255 | ₩2,305 | ₩2,215 | ₩2,230 | -1.11% | 30.3만 |
|---|
| 2026.07.15 | ₩2,340 | ₩2,375 | ₩2,255 | ₩2,290 | -2.14% | 54.5만 |
|---|
| 2026.07.14 | ₩2,370 | ₩2,410 | ₩2,255 | ₩2,315 | -2.32% | 66.3만 |
|---|
| 2026.07.13 | ₩2,630 | ₩2,660 | ₩2,370 | ₩2,370 | -9.89% | 98.9만 |
|---|
| 2026.07.10 | ₩2,510 | ₩2,740 | ₩2,500 | ₩2,635 | +4.98% | 159.9만 |
|---|
| 2026.07.09 | ₩2,510 | ₩2,680 | ₩2,420 | ₩2,460 | -1.99% | 179.6만 |
|---|
| 2026.07.08 | ₩2,770 | ₩2,885 | ₩2,545 | ₩2,600 | -6.14% | 320.4만 |
|---|
| 2026.07.07 | ₩2,975 | ₩3,140 | ₩2,770 | ₩2,830 | -4.87% | 687.6만 |
|---|
| 2026.07.06 | ₩3,365 | ₩3,630 | ₩2,720 | ₩3,050 | -9.36% | 2352.4만 |
|---|
| 2026.07.03 | ₩2,380 | ₩3,150 | ₩2,265 | ₩3,150 | +32.35% | 1202.3만 |
|---|
| 2026.07.02 | ₩2,290 | ₩2,795 | ₩2,255 | ₩2,425 | +5.90% | 766만 |
|---|
| 2026.07.01 | ₩2,200 | ₩2,335 | ₩2,200 | ₩2,280 | +3.64% | 8.4만 |
|---|
| 2026.06.30 | ₩2,225 | ₩2,300 | ₩2,185 | ₩2,200 | -1.12% | 14.4만 |
|---|
| 2026.06.29 | ₩2,160 | ₩2,290 | ₩2,140 | ₩2,290 | +6.02% | 16.4만 |
|---|
| 2026.06.26 | ₩2,180 | ₩2,360 | ₩2,045 | ₩2,155 | -1.15% | 197.5만 |
|---|
| 2026.06.25 | ₩2,100 | ₩2,160 | ₩2,100 | ₩2,150 | +2.38% | 57.2만 |
|---|
| 2026.06.24 | ₩2,125 | ₩2,145 | ₩2,100 | ₩2,115 | -0.47% | 4.2만 |
|---|
| 2026.06.23 | ₩2,205 | ₩2,210 | ₩2,120 | ₩2,135 | -3.17% | 12.1만 |
|---|
| 2026.06.22 | ₩2,295 | ₩2,295 | ₩2,180 | ₩2,210 | -3.70% | 11만 |
|---|
| 2026.06.19 | ₩2,295 | ₩2,300 | ₩2,200 | ₩2,275 | -0.87% | 16.2만 |
|---|
| 2026.06.18 | ₩2,345 | ₩2,370 | ₩2,295 | ₩2,295 | -2.13% | 12.3만 |
|---|
| 2026.06.17 | ₩2,355 | ₩2,375 | ₩2,305 | ₩2,345 | -0.42% | 6.4만 |
|---|
| 2026.06.16 | ₩2,440 | ₩2,440 | ₩2,285 | ₩2,355 | -3.48% | 7만 |
|---|
| 2026.06.15 | ₩2,310 | ₩2,320 | ₩2,285 | ₩2,310 | 0.00% | 9.5만 |
|---|
| 2026.06.12 | ₩2,305 | ₩2,345 | ₩2,270 | ₩2,270 | -1.52% | 20만 |
|---|
| 2026.06.11 | ₩2,270 | ₩2,300 | ₩2,235 | ₩2,285 | +0.66% | 5.7만 |
|---|
| 2026.06.10 | ₩2,300 | ₩2,300 | ₩2,240 | ₩2,280 | -0.87% | 4.3만 |
|---|
| 2026.06.09 | ₩2,290 | ₩2,340 | ₩2,270 | ₩2,285 | -0.22% | 8.9만 |
|---|
| 2026.06.08 | ₩2,255 | ₩2,410 | ₩2,245 | ₩2,285 | +1.33% | 16.6만 |
|---|
| 2026.06.05 | ₩2,320 | ₩2,360 | ₩2,275 | ₩2,335 | +0.65% | 6.9만 |
|---|
| 2026.06.04 | ₩2,325 | ₩2,355 | ₩2,290 | ₩2,325 | 0.00% | 5.7만 |
|---|
| 2026.06.02 | ₩2,320 | ₩2,345 | ₩2,265 | ₩2,325 | +0.22% | 7.1만 |
|---|
| 2026.06.01 | ₩2,350 | ₩2,390 | ₩2,265 | ₩2,320 | -1.28% | 23.5만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,385 | ₩2,285 | ₩2,365 | +0.21% | 11.7만 |
|---|
| 2026.05.28 | ₩2,425 | ₩2,425 | ₩2,310 | ₩2,365 | -2.47% | 22.1만 |
|---|
| 2026.05.27 | ₩2,470 | ₩2,500 | ₩2,395 | ₩2,410 | -2.43% | 70.1만 |
|---|
| 2026.05.26 | ₩2,590 | ₩2,590 | ₩2,465 | ₩2,475 | -4.44% | 9.4만 |
|---|
| 2026.05.22 | ₩2,515 | ₩2,580 | ₩2,500 | ₩2,550 | +1.39% | 14.9만 |
|---|
| 2026.05.21 | ₩2,490 | ₩2,510 | ₩2,480 | ₩2,505 | +0.60% | 16만 |
|---|
| 2026.05.20 | ₩2,535 | ₩2,550 | ₩2,435 | ₩2,490 | -1.78% | 12.7만 |
|---|
| 2026.05.19 | ₩2,615 | ₩2,615 | ₩2,525 | ₩2,535 | -3.06% | 6.3만 |
|---|
| 2026.05.18 | ₩2,570 | ₩2,720 | ₩2,530 | ₩2,560 | -0.39% | 7.6만 |
|---|
| 2026.05.15 | ₩2,665 | ₩2,665 | ₩2,575 | ₩2,580 | -3.19% | 8.8만 |
|---|
| 2026.05.14 | ₩2,640 | ₩2,650 | ₩2,550 | ₩2,640 | 0.00% | 4.9만 |
|---|
| 2026.05.13 | ₩2,595 | ₩2,640 | ₩2,550 | ₩2,585 | -0.39% | 12.2만 |
|---|
| 2026.05.12 | ₩2,685 | ₩2,710 | ₩2,590 | ₩2,630 | -2.05% | 24.4만 |
|---|
| 2026.05.11 | ₩2,805 | ₩2,805 | ₩2,700 | ₩2,705 | -3.57% | 25만 |
|---|
| 2026.05.08 | ₩2,795 | ₩2,825 | ₩2,770 | ₩2,825 | +1.07% | 8.9만 |
|---|
| 2026.05.07 | ₩2,845 | ₩2,845 | ₩2,765 | ₩2,795 | -1.76% | 10.9만 |
|---|
| 2026.05.06 | ₩2,865 | ₩2,895 | ₩2,785 | ₩2,800 | -2.27% | 29.6만 |
|---|
| 2026.05.04 | ₩2,875 | ₩2,905 | ₩2,825 | ₩2,865 | -0.35% | 38.3만 |
|---|
| 2026.04.30 | ₩2,900 | ₩2,920 | ₩2,855 | ₩2,865 | -1.21% | 31.9만 |
|---|
| 2026.04.29 | ₩2,945 | ₩2,945 | ₩2,890 | ₩2,905 | -1.36% | 19만 |
|---|
| 2026.04.28 | ₩2,900 | ₩2,950 | ₩2,860 | ₩2,915 | +0.52% | 20.9만 |
|---|
| 2026.04.27 | ₩2,910 | ₩2,960 | ₩2,880 | ₩2,885 | -0.86% | 26.4만 |
|---|
| 2026.04.24 | ₩2,885 | ₩2,920 | ₩2,850 | ₩2,905 | +0.69% | 7.8만 |
|---|
| 2026.04.23 | ₩2,890 | ₩2,910 | ₩2,865 | ₩2,885 | -0.17% | 6만 |
|---|
| 2026.04.22 | ₩2,965 | ₩2,970 | ₩2,855 | ₩2,885 | -2.70% | 15.3만 |
|---|
| 2026.04.21 | ₩3,000 | ₩3,000 | ₩2,950 | ₩2,970 | -1.00% | 8.5만 |
|---|
| 2026.04.20 | ₩2,970 | ₩3,030 | ₩2,960 | ₩3,000 | +1.01% | 10만 |
|---|
| 2026.04.17 | ₩2,980 | ₩2,995 | ₩2,945 | ₩2,970 | -0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩3,020 | ₩3,030 | ₩2,960 | ₩2,980 | -1.32% | 8.6만 |
|---|
| 2026.04.15 | ₩3,000 | ₩3,040 | ₩2,980 | ₩3,020 | +0.67% | 12.5만 |
|---|
| 2026.04.14 | ₩2,910 | ₩3,005 | ₩2,900 | ₩3,000 | +3.09% | 10.2만 |
|---|
| 2026.04.13 | ₩2,950 | ₩2,965 | ₩2,900 | ₩2,900 | -1.69% | 6.4만 |
|---|
| 2026.04.10 | ₩2,980 | ₩3,085 | ₩2,950 | ₩2,955 | -0.84% | 13.5만 |
|---|
| 2026.04.09 | ₩3,020 | ₩3,075 | ₩2,945 | ₩2,950 | -2.32% | 18만 |
|---|
| 2026.04.08 | ₩2,840 | ₩3,280 | ₩2,825 | ₩3,025 | +6.51% | 125.5만 |
|---|
| 2026.04.07 | ₩2,775 | ₩2,795 | ₩2,735 | ₩2,770 | -0.18% | 5.9만 |
|---|
| 2026.04.06 | ₩2,815 | ₩2,815 | ₩2,745 | ₩2,775 | -1.42% | 7.3만 |
|---|
| 2026.04.03 | ₩2,870 | ₩2,870 | ₩2,805 | ₩2,815 | -1.92% | 5.3만 |
|---|
| 2026.04.02 | ₩2,950 | ₩2,980 | ₩2,800 | ₩2,815 | -4.58% | 17.7만 |
|---|
| 2026.04.01 | ₩2,905 | ₩2,950 | ₩2,880 | ₩2,925 | +0.69% | 10.1만 |
|---|
| 2026.03.31 | ₩2,880 | ₩2,940 | ₩2,855 | ₩2,875 | -0.17% | 9만 |
|---|
| 2026.03.30 | ₩3,040 | ₩3,040 | ₩2,915 | ₩2,920 | -3.95% | 20만 |
|---|
| 2026.03.27 | ₩2,960 | ₩3,090 | ₩2,935 | ₩3,045 | +2.87% | 22.7만 |
|---|
| 2026.03.26 | ₩3,080 | ₩3,080 | ₩2,905 | ₩2,985 | -3.08% | 15.3만 |
|---|
| 2026.03.25 | ₩3,080 | ₩3,080 | ₩2,995 | ₩3,045 | -1.14% | 9.8만 |
|---|
| 2026.03.24 | ₩3,010 | ₩3,070 | ₩2,975 | ₩3,030 | +0.66% | 13.6만 |
|---|
| 2026.03.23 | ₩3,100 | ₩3,110 | ₩2,975 | ₩2,995 | -3.39% | 35.9만 |
|---|
| 2026.03.20 | ₩2,985 | ₩3,095 | ₩2,965 | ₩3,090 | +3.52% | 31.4만 |
|---|
| 2026.03.19 | ₩2,950 | ₩2,990 | ₩2,890 | ₩2,910 | -1.36% | 19.8만 |
|---|
| 2026.03.18 | ₩2,890 | ₩2,945 | ₩2,870 | ₩2,925 | +1.21% | 17.5만 |
|---|
| 2026.03.17 | ₩2,895 | ₩2,945 | ₩2,855 | ₩2,860 | -1.21% | 12만 |
|---|
| 2026.03.16 | ₩2,965 | ₩2,965 | ₩2,860 | ₩2,860 | -3.54% | 10만 |
|---|
| 2026.03.13 | ₩2,900 | ₩2,985 | ₩2,865 | ₩2,970 | +2.41% | 11.1만 |
|---|
| 2026.03.12 | ₩2,990 | ₩2,990 | ₩2,905 | ₩2,920 | -2.34% | 6.3만 |
|---|
| 2026.03.11 | ₩2,895 | ₩2,990 | ₩2,875 | ₩2,960 | +2.25% | 12.5만 |
|---|
| 2026.03.10 | ₩2,930 | ₩2,930 | ₩2,840 | ₩2,860 | -2.39% | 10.2만 |
|---|
| 2026.03.09 | ₩2,985 | ₩2,985 | ₩2,810 | ₩2,860 | -4.19% | 17.7만 |
|---|
| 2026.03.06 | ₩2,955 | ₩3,010 | ₩2,900 | ₩2,965 | +0.34% | 12만 |
|---|
| 2026.03.05 | ₩2,915 | ₩3,030 | ₩2,915 | ₩2,970 | +1.89% | 28.1만 |
|---|
| 2026.03.04 | ₩2,995 | ₩2,995 | ₩2,805 | ₩2,850 | -4.84% | 40만 |
|---|
| 2026.03.03 | ₩3,100 | ₩3,135 | ₩2,990 | ₩3,040 | -1.94% | 23.3만 |
|---|
| 2026.02.27 | ₩3,200 | ₩3,210 | ₩3,100 | ₩3,130 | -2.19% | 22.6만 |
|---|
| 2026.02.26 | ₩3,325 | ₩3,340 | ₩3,190 | ₩3,200 | -3.76% | 28.3만 |
|---|
| 2026.02.25 | ₩3,335 | ₩3,410 | ₩3,255 | ₩3,325 | -0.30% | 49.1만 |
|---|
| 2026.02.24 | ₩3,365 | ₩3,435 | ₩3,255 | ₩3,305 | -1.78% | 51.7만 |
|---|
| 2026.02.23 | ₩3,380 | ₩3,535 | ₩3,335 | ₩3,365 | -0.44% | 70.4만 |
|---|
| 2026.02.20 | ₩3,170 | ₩3,300 | ₩3,105 | ₩3,300 | +4.10% | 56만 |
|---|
| 2026.02.19 | ₩3,015 | ₩3,170 | ₩3,000 | ₩3,120 | +3.48% | 32.9만 |
|---|
| 2026.02.13 | ₩3,030 | ₩3,100 | ₩2,970 | ₩3,030 | 0.00% | 26.6만 |
|---|
| 2026.02.12 | ₩3,015 | ₩3,060 | ₩2,905 | ₩3,030 | +0.50% | 18만 |
|---|
| 2026.02.11 | ₩2,995 | ₩3,015 | ₩2,955 | ₩3,015 | +0.67% | 10.7만 |
|---|
| 2026.02.10 | ₩3,030 | ₩3,070 | ₩2,925 | ₩2,990 | -1.32% | 21.4만 |
|---|
| 2026.02.09 | ₩2,950 | ₩3,060 | ₩2,915 | ₩3,030 | +2.71% | 30.8만 |
|---|
| 2026.02.06 | ₩2,950 | ₩2,960 | ₩2,830 | ₩2,890 | -2.03% | 17.1만 |
|---|
| 2026.02.05 | ₩3,060 | ₩3,080 | ₩2,990 | ₩3,000 | -1.96% | 14만 |
|---|
| 2026.02.04 | ₩2,960 | ₩3,090 | ₩2,925 | ₩3,060 | +3.38% | 40.2만 |
|---|
| 2026.02.03 | ₩2,915 | ₩2,970 | ₩2,905 | ₩2,955 | +1.37% | 17만 |
|---|
| 2026.02.02 | ₩2,975 | ₩2,980 | ₩2,885 | ₩2,915 | -2.02% | 13.7만 |
|---|
| 2026.01.30 | ₩2,995 | ₩2,995 | ₩2,900 | ₩2,960 | -1.17% | 15.8만 |
|---|
| 2026.01.29 | ₩2,975 | ₩2,995 | ₩2,900 | ₩2,975 | 0.00% | 19.4만 |
|---|
| 2026.01.28 | ₩2,970 | ₩2,995 | ₩2,945 | ₩2,975 | +0.17% | 22.8만 |
|---|
| 2026.01.27 | ₩2,935 | ₩2,935 | ₩2,895 | ₩2,930 | -0.17% | 11만 |
|---|
| 2026.01.26 | ₩2,960 | ₩2,985 | ₩2,900 | ₩2,940 | -0.68% | 14.4만 |
|---|
| 2026.01.23 | ₩2,970 | ₩2,970 | ₩2,915 | ₩2,960 | -0.34% | 16.5만 |
|---|
| 2026.01.22 | ₩2,910 | ₩2,930 | ₩2,860 | ₩2,910 | 0.00% | 16.6만 |
|---|
| 2026.01.21 | ₩2,955 | ₩2,955 | ₩2,855 | ₩2,915 | -1.35% | 19만 |
|---|
| 2026.01.20 | ₩2,960 | ₩3,085 | ₩2,920 | ₩2,940 | -0.68% | 24.7만 |
|---|
| 2026.01.19 | ₩2,805 | ₩2,980 | ₩2,785 | ₩2,960 | +5.53% | 43만 |
|---|
| 2026.01.16 | ₩2,840 | ₩2,900 | ₩2,795 | ₩2,825 | -0.53% | 11.5만 |
|---|
| 2026.01.15 | ₩2,810 | ₩2,885 | ₩2,775 | ₩2,840 | +1.07% | 11.4만 |
|---|
| 2026.01.14 | ₩2,700 | ₩2,875 | ₩2,675 | ₩2,830 | +4.81% | 13.6만 |
|---|
| 2026.01.13 | ₩2,655 | ₩2,725 | ₩2,645 | ₩2,700 | +1.69% | 4.8만 |
|---|
| 2026.01.12 | ₩2,630 | ₩2,680 | ₩2,630 | ₩2,680 | +1.90% | 4.3만 |
|---|
| 2026.01.09 | ₩2,625 | ₩2,655 | ₩2,610 | ₩2,650 | +0.95% | 3.7만 |
|---|
| 2026.01.08 | ₩2,680 | ₩2,680 | ₩2,630 | ₩2,630 | -1.87% | 8.4만 |
|---|
| 2026.01.07 | ₩2,715 | ₩2,770 | ₩2,660 | ₩2,680 | -1.29% | 7.9만 |
|---|
| 2026.01.06 | ₩2,725 | ₩2,740 | ₩2,700 | ₩2,740 | +0.55% | 3.8만 |
|---|
| 2026.01.05 | ₩2,750 | ₩2,770 | ₩2,705 | ₩2,725 | -0.91% | 6.8만 |
|---|
| 2026.01.02 | ₩2,760 | ₩2,770 | ₩2,645 | ₩2,750 | -0.36% | 6.6만 |
|---|
| 2025.12.30 | ₩2,765 | ₩2,810 | ₩2,760 | ₩2,790 | +0.90% | 5.2만 |
|---|
| 2025.12.29 | ₩2,790 | ₩2,830 | ₩2,755 | ₩2,785 | -0.18% | 4.5만 |
|---|
| 2025.12.26 | ₩2,850 | ₩2,860 | ₩2,780 | ₩2,795 | -1.93% | 10.6만 |
|---|
| 2025.12.24 | ₩2,875 | ₩2,935 | ₩2,860 | ₩2,870 | -0.17% | 6.7만 |
|---|
| 2025.12.23 | ₩2,830 | ₩2,885 | ₩2,800 | ₩2,875 | +1.59% | 8.4만 |
|---|
| 2025.12.22 | ₩2,855 | ₩2,920 | ₩2,790 | ₩2,830 | -0.88% | 15만 |
|---|
| 2025.12.19 | ₩2,900 | ₩2,930 | ₩2,820 | ₩2,860 | -1.38% | 9.1만 |
|---|
| 2025.12.18 | ₩2,935 | ₩2,935 | ₩2,790 | ₩2,900 | -1.19% | 9.5만 |
|---|
| 2025.12.17 | ₩2,960 | ₩3,025 | ₩2,815 | ₩2,940 | -0.68% | 44.9만 |
|---|
| 2025.12.16 | ₩2,830 | ₩2,855 | ₩2,765 | ₩2,815 | -0.53% | 117.3만 |
|---|
| 2025.12.15 | ₩2,810 | ₩2,930 | ₩2,810 | ₩2,845 | +1.25% | 16만 |
|---|
| 2025.12.12 | ₩2,840 | ₩2,905 | ₩2,790 | ₩2,870 | +1.06% | 18만 |
|---|
| 2025.12.11 | ₩2,730 | ₩2,815 | ₩2,720 | ₩2,790 | +2.20% | 8.8만 |
|---|
| 2025.12.10 | ₩2,720 | ₩2,740 | ₩2,715 | ₩2,715 | -0.18% | 6.5만 |
|---|
| 2025.12.09 | ₩2,695 | ₩2,725 | ₩2,680 | ₩2,725 | +1.11% | 3.3만 |
|---|
| 2025.12.08 | ₩2,800 | ₩2,840 | ₩2,685 | ₩2,695 | -3.75% | 8.5만 |
|---|
| 2025.12.05 | ₩2,695 | ₩2,840 | ₩2,675 | ₩2,790 | +3.53% | 16.8만 |
|---|
| 2025.12.04 | ₩2,715 | ₩2,735 | ₩2,670 | ₩2,690 | -0.92% | 3.6만 |
|---|
| 2025.12.03 | ₩2,680 | ₩2,725 | ₩2,670 | ₩2,715 | +1.31% | 5.5만 |
|---|
| 2025.12.02 | ₩2,660 | ₩2,710 | ₩2,655 | ₩2,680 | +0.75% | 4.2만 |
|---|
| 2025.12.01 | ₩2,635 | ₩2,680 | ₩2,620 | ₩2,660 | +0.95% | 3.3만 |
|---|
| 2025.11.28 | ₩2,555 | ₩2,640 | ₩2,550 | ₩2,635 | +3.13% | 30.8만 |
|---|
| 2025.11.27 | ₩2,570 | ₩2,595 | ₩2,565 | ₩2,580 | +0.39% | 1.6만 |
|---|
| 2025.11.26 | ₩2,550 | ₩2,575 | ₩2,535 | ₩2,575 | +0.98% | 2.6만 |
|---|
| 2025.11.25 | ₩2,540 | ₩2,620 | ₩2,515 | ₩2,550 | +0.39% | 5.1만 |
|---|
| 2025.11.24 | ₩2,620 | ₩2,620 | ₩2,530 | ₩2,545 | -2.86% | 1.6만 |
|---|
| 2025.11.21 | ₩2,580 | ₩2,580 | ₩2,525 | ₩2,580 | 0.00% | 2.5만 |
|---|
| 2025.11.20 | ₩2,560 | ₩2,590 | ₩2,555 | ₩2,580 | +0.78% | 7.9천 |
|---|
| 2025.11.19 | ₩2,570 | ₩2,575 | ₩2,515 | ₩2,555 | -0.58% | 8.2천 |
|---|
| 2025.11.18 | ₩2,565 | ₩2,600 | ₩2,540 | ₩2,545 | -0.78% | 2만 |
|---|
| 2025.11.17 | ₩2,610 | ₩2,630 | ₩2,550 | ₩2,585 | -0.96% | 8.4만 |
|---|
| 2025.11.14 | ₩2,660 | ₩2,670 | ₩2,605 | ₩2,620 | -1.50% | 5.4만 |
|---|
| 2025.11.13 | ₩2,615 | ₩2,655 | ₩2,615 | ₩2,640 | +0.96% | 7만 |
|---|
| 2025.11.12 | ₩2,585 | ₩2,655 | ₩2,580 | ₩2,655 | +2.71% | 4.6만 |
|---|
| 2025.11.11 | ₩2,645 | ₩2,655 | ₩2,575 | ₩2,610 | -1.32% | 9.5만 |
|---|
| 2025.11.10 | ₩2,560 | ₩2,635 | ₩2,540 | ₩2,630 | +2.73% | 8만 |
|---|
| 2025.11.07 | ₩2,540 | ₩2,580 | ₩2,515 | ₩2,560 | +0.79% | 3.7만 |
|---|
| 2025.11.06 | ₩2,560 | ₩2,570 | ₩2,495 | ₩2,525 | -1.37% | 5.8만 |
|---|
| 2025.11.05 | ₩2,540 | ₩2,555 | ₩2,385 | ₩2,540 | 0.00% | 14.2만 |
|---|
| 2025.11.04 | ₩2,560 | ₩2,570 | ₩2,535 | ₩2,560 | 0.00% | 4.7만 |
|---|
| 2025.11.03 | ₩2,580 | ₩2,585 | ₩2,535 | ₩2,550 | -1.16% | 20.8만 |
|---|
| 2025.10.31 | ₩2,640 | ₩2,640 | ₩2,585 | ₩2,590 | -1.89% | 9.7만 |
|---|
| 2025.10.30 | ₩2,630 | ₩2,640 | ₩2,600 | ₩2,640 | +0.38% | 10만 |
|---|
| 2025.10.29 | ₩2,680 | ₩2,680 | ₩2,620 | ₩2,630 | -1.87% | 9.5만 |
|---|
| 2025.10.28 | ₩2,675 | ₩2,690 | ₩2,660 | ₩2,680 | +0.19% | 5만 |
|---|
| 2025.10.27 | ₩2,680 | ₩2,720 | ₩2,675 | ₩2,675 | -0.19% | 5.5만 |
|---|
| 2025.10.24 | ₩2,685 | ₩2,685 | ₩2,650 | ₩2,675 | -0.37% | 8만 |
|---|
| 2025.10.23 | ₩2,690 | ₩2,700 | ₩2,655 | ₩2,660 | -1.12% | 4.4만 |
|---|
| 2025.10.22 | ₩2,695 | ₩2,695 | ₩2,645 | ₩2,690 | -0.19% | 7만 |
|---|
| 2025.10.21 | ₩2,735 | ₩2,770 | ₩2,685 | ₩2,695 | -1.46% | 13만 |
|---|
| 2025.10.20 | ₩2,730 | ₩2,740 | ₩2,695 | ₩2,740 | +0.37% | 6.1만 |
|---|
| 2025.10.17 | ₩2,765 | ₩2,780 | ₩2,710 | ₩2,735 | -1.08% | 4.5만 |
|---|
| 2025.10.16 | ₩2,785 | ₩2,790 | ₩2,735 | ₩2,745 | -1.44% | 3.5만 |
|---|
| 2025.10.15 | ₩2,740 | ₩2,775 | ₩2,715 | ₩2,760 | +0.73% | 3.6만 |
|---|
| 2025.10.14 | ₩2,840 | ₩2,855 | ₩2,740 | ₩2,740 | -3.52% | 6만 |
|---|
| 2025.10.13 | ₩2,990 | ₩2,990 | ₩2,825 | ₩2,830 | -5.35% | 11.8만 |
|---|
| 2025.10.10 | ₩2,730 | ₩3,115 | ₩2,645 | ₩3,115 | +14.10% | 26만 |
|---|