시장 데이터를 불러오는 중
전체 종목
동원시스템즈 과거 주가
014820.KS · KOSPI
주요 제품·사업: 포장용 플라스틱제품 제조 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
014820.KS · KOSPI
주요 제품·사업: 포장용 플라스틱제품 제조 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,600 | ₩22,350 | ₩21,500 | ₩22,350 | +3.47% | 3.5만 |
| 2026.10.07 | ₩21,600 | ₩22,000 | ₩21,600 | ₩21,650 | +0.23% | 1.4만 |
| 2026.10.06 | ₩21,400 | ₩22,100 | ₩21,400 | ₩22,100 | +3.27% | 1.4만 |
| 2026.10.02 | ₩21,050 | ₩21,450 | ₩21,050 | ₩21,300 | +1.19% | 1.6만 |
| 2026.10.01 | ₩21,100 | ₩21,300 | ₩20,750 | ₩21,200 | +0.47% | 1.8만 |
| 2026.09.30 | ₩21,100 | ₩21,350 | ₩20,900 | ₩20,900 | -0.95% | 1.8만 |
| 2026.09.29 | ₩21,200 | ₩21,400 | ₩20,750 | ₩20,900 | -1.42% | 1.6만 |
| 2026.09.28 | ₩20,650 | ₩21,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,600 |
| ₩21,350 |
| +3.39% |
| 2.1만 |
| 2026.09.23 | ₩21,150 | ₩21,200 | ₩20,600 | ₩20,800 | -1.65% | 2만 |
|---|
| 2026.09.22 | ₩21,100 | ₩21,350 | ₩20,850 | ₩21,000 | -0.47% | 2.6만 |
|---|
| 2026.09.21 | ₩21,250 | ₩21,550 | ₩21,000 | ₩21,050 | -0.94% | 2만 |
|---|
| 2026.09.18 | ₩21,550 | ₩21,750 | ₩21,100 | ₩21,300 | -1.16% | 2.2만 |
|---|
| 2026.09.17 | ₩21,450 | ₩21,500 | ₩21,000 | ₩21,500 | +0.23% | 2.8만 |
|---|
| 2026.09.16 | ₩21,150 | ₩21,600 | ₩20,900 | ₩21,200 | +0.24% | 4.2만 |
|---|
| 2026.09.15 | ₩21,100 | ₩21,450 | ₩21,050 | ₩21,150 | +0.24% | 1.9만 |
|---|
| 2026.09.14 | ₩21,450 | ₩21,500 | ₩21,100 | ₩21,350 | -0.47% | 2.2만 |
|---|
| 2026.09.11 | ₩21,150 | ₩22,000 | ₩21,000 | ₩21,400 | +1.18% | 4.7만 |
|---|
| 2026.09.10 | ₩20,950 | ₩21,650 | ₩20,800 | ₩21,650 | +3.34% | 3.6만 |
|---|
| 2026.09.09 | ₩21,250 | ₩21,350 | ₩20,700 | ₩21,200 | -0.24% | 3.4만 |
|---|
| 2026.09.08 | ₩22,100 | ₩22,250 | ₩21,400 | ₩21,450 | -2.94% | 1.9만 |
|---|
| 2026.09.07 | ₩22,050 | ₩22,050 | ₩21,550 | ₩21,800 | -1.13% | 1.9만 |
|---|
| 2026.09.04 | ₩22,300 | ₩22,350 | ₩21,600 | ₩21,700 | -2.69% | 3.1만 |
|---|
| 2026.09.03 | ₩21,750 | ₩22,650 | ₩21,550 | ₩22,200 | +2.07% | 5.9만 |
|---|
| 2026.09.02 | ₩22,600 | ₩22,650 | ₩21,400 | ₩21,500 | -4.87% | 6.1만 |
|---|
| 2026.09.01 | ₩23,000 | ₩23,850 | ₩22,850 | ₩22,950 | -0.22% | 5.1만 |
|---|
| 2026.08.31 | ₩22,050 | ₩23,350 | ₩21,950 | ₩23,200 | +5.22% | 7.2만 |
|---|
| 2026.08.28 | ₩21,550 | ₩22,450 | ₩21,400 | ₩22,450 | +4.18% | 3만 |
|---|
| 2026.08.27 | ₩21,900 | ₩22,000 | ₩21,550 | ₩21,600 | -1.37% | 4만 |
|---|
| 2026.08.26 | ₩22,150 | ₩22,200 | ₩21,300 | ₩21,850 | -1.35% | 3.2만 |
|---|
| 2026.08.25 | ₩21,550 | ₩22,000 | ₩20,900 | ₩21,950 | +1.86% | 7.8만 |
|---|
| 2026.08.24 | ₩20,700 | ₩21,500 | ₩20,400 | ₩21,500 | +3.86% | 3.6만 |
|---|
| 2026.08.21 | ₩20,350 | ₩20,650 | ₩20,050 | ₩20,550 | +0.98% | 8.1만 |
|---|
| 2026.08.20 | ₩20,500 | ₩21,450 | ₩20,450 | ₩20,550 | +0.24% | 6.4만 |
|---|
| 2026.08.19 | ₩21,000 | ₩21,100 | ₩20,350 | ₩20,450 | -2.62% | 1.8만 |
|---|
| 2026.08.18 | ₩22,050 | ₩22,300 | ₩21,100 | ₩21,500 | -2.49% | 5.3만 |
|---|
| 2026.08.14 | ₩21,500 | ₩22,100 | ₩21,500 | ₩22,050 | +2.56% | 3만 |
|---|
| 2026.08.13 | ₩21,650 | ₩21,950 | ₩21,300 | ₩21,850 | +0.92% | 3.6만 |
|---|
| 2026.08.12 | ₩22,200 | ₩22,450 | ₩21,600 | ₩21,650 | -2.48% | 3.1만 |
|---|
| 2026.08.11 | ₩22,200 | ₩22,700 | ₩21,950 | ₩22,350 | +0.68% | 2.6만 |
|---|
| 2026.08.10 | ₩22,200 | ₩22,350 | ₩21,800 | ₩22,250 | +0.23% | 2.1만 |
|---|
| 2026.08.07 | ₩21,500 | ₩22,300 | ₩21,500 | ₩22,250 | +3.49% | 4.4만 |
|---|
| 2026.08.06 | ₩21,400 | ₩21,750 | ₩21,050 | ₩21,350 | -0.23% | 2.1만 |
|---|
| 2026.08.05 | ₩21,000 | ₩21,700 | ₩20,900 | ₩21,500 | +2.38% | 2.8만 |
|---|
| 2026.08.04 | ₩20,500 | ₩21,600 | ₩20,500 | ₩21,150 | +3.17% | 3.3만 |
|---|
| 2026.08.03 | ₩20,150 | ₩20,800 | ₩19,840 | ₩20,700 | +2.73% | 9만 |
|---|
| 2026.07.31 | ₩20,050 | ₩21,400 | ₩19,570 | ₩20,600 | +2.74% | 6.4만 |
|---|
| 2026.07.30 | ₩19,490 | ₩21,000 | ₩19,300 | ₩20,150 | +3.39% | 9.3만 |
|---|
| 2026.07.29 | ₩19,840 | ₩20,900 | ₩19,060 | ₩19,300 | -2.72% | 11.4만 |
|---|
| 2026.07.28 | ₩19,860 | ₩19,890 | ₩19,240 | ₩19,640 | -1.11% | 2.4만 |
|---|
| 2026.07.27 | ₩20,050 | ₩20,650 | ₩19,570 | ₩20,100 | +0.25% | 3.7만 |
|---|
| 2026.07.24 | ₩19,130 | ₩20,150 | ₩19,130 | ₩19,910 | +4.08% | 5.6만 |
|---|
| 2026.07.23 | ₩19,000 | ₩19,550 | ₩19,000 | ₩19,330 | +1.74% | 3.3만 |
|---|
| 2026.07.22 | ₩18,650 | ₩19,540 | ₩18,650 | ₩19,130 | +2.57% | 3.7만 |
|---|
| 2026.07.21 | ₩18,650 | ₩18,990 | ₩18,520 | ₩18,640 | -0.05% | 5.4만 |
|---|
| 2026.07.20 | ₩19,640 | ₩19,640 | ₩18,810 | ₩18,810 | -4.23% | 3.1만 |
|---|
| 2026.07.16 | ₩19,910 | ₩20,350 | ₩19,510 | ₩19,680 | -1.16% | 2.5만 |
|---|
| 2026.07.15 | ₩19,880 | ₩20,250 | ₩19,700 | ₩19,750 | -0.65% | 5.4만 |
|---|
| 2026.07.14 | ₩20,250 | ₩20,250 | ₩19,640 | ₩19,690 | -2.77% | 9.5만 |
|---|
| 2026.07.13 | ₩20,300 | ₩21,000 | ₩19,740 | ₩19,970 | -1.63% | 3만 |
|---|
| 2026.07.10 | ₩19,700 | ₩20,450 | ₩19,700 | ₩20,100 | +2.03% | 4.2만 |
|---|
| 2026.07.09 | ₩19,430 | ₩20,100 | ₩18,880 | ₩20,100 | +3.45% | 14.4만 |
|---|
| 2026.07.08 | ₩19,160 | ₩19,610 | ₩18,800 | ₩18,920 | -1.25% | 5.4만 |
|---|
| 2026.07.07 | ₩19,100 | ₩19,560 | ₩18,810 | ₩19,560 | +2.41% | 3.7만 |
|---|
| 2026.07.06 | ₩19,490 | ₩19,570 | ₩18,820 | ₩19,150 | -1.74% | 4.4만 |
|---|
| 2026.07.03 | ₩18,720 | ₩19,550 | ₩18,720 | ₩19,510 | +4.22% | 10.5만 |
|---|
| 2026.07.02 | ₩19,260 | ₩19,600 | ₩18,900 | ₩19,100 | -0.83% | 2.4만 |
|---|
| 2026.07.01 | ₩19,170 | ₩19,620 | ₩18,700 | ₩19,600 | +2.24% | 11.2만 |
|---|
| 2026.06.30 | ₩19,200 | ₩19,930 | ₩18,740 | ₩18,810 | -2.03% | 8.9만 |
|---|
| 2026.06.29 | ₩18,150 | ₩20,000 | ₩18,130 | ₩20,000 | +10.19% | 10.9만 |
|---|
| 2026.06.26 | ₩18,270 | ₩18,380 | ₩17,520 | ₩17,960 | -1.70% | 5.7만 |
|---|
| 2026.06.25 | ₩18,810 | ₩19,360 | ₩18,370 | ₩18,370 | -2.34% | 9.4만 |
|---|
| 2026.06.24 | ₩18,990 | ₩19,370 | ₩18,380 | ₩19,010 | +0.11% | 10만 |
|---|
| 2026.06.23 | ₩20,000 | ₩20,000 | ₩18,600 | ₩18,750 | -6.25% | 5.7만 |
|---|
| 2026.06.22 | ₩20,350 | ₩20,450 | ₩19,480 | ₩19,550 | -3.93% | 9만 |
|---|
| 2026.06.19 | ₩21,000 | ₩21,050 | ₩19,740 | ₩20,350 | -3.10% | 10.7만 |
|---|
| 2026.06.18 | ₩21,200 | ₩21,350 | ₩20,600 | ₩20,650 | -2.59% | 3.2만 |
|---|
| 2026.06.17 | ₩21,600 | ₩21,750 | ₩21,150 | ₩21,450 | -0.69% | 2.3만 |
|---|
| 2026.06.16 | ₩21,800 | ₩22,250 | ₩21,550 | ₩21,700 | -0.46% | 2.3만 |
|---|
| 2026.06.15 | ₩22,150 | ₩22,300 | ₩21,700 | ₩22,000 | -0.68% | 2.6만 |
|---|
| 2026.06.12 | ₩21,850 | ₩22,850 | ₩20,850 | ₩21,950 | +0.46% | 7.8만 |
|---|
| 2026.06.11 | ₩19,640 | ₩21,450 | ₩19,560 | ₩21,450 | +9.22% | 27.2만 |
|---|
| 2026.06.10 | ₩19,220 | ₩20,200 | ₩19,200 | ₩20,150 | +4.84% | 9만 |
|---|
| 2026.06.09 | ₩19,190 | ₩19,750 | ₩19,140 | ₩19,430 | +1.25% | 4.7만 |
|---|
| 2026.06.08 | ₩19,710 | ₩19,710 | ₩18,930 | ₩19,140 | -2.89% | 3.8만 |
|---|
| 2026.06.05 | ₩20,600 | ₩20,750 | ₩19,850 | ₩20,400 | -0.97% | 3.4만 |
|---|
| 2026.06.04 | ₩20,000 | ₩20,600 | ₩19,990 | ₩20,400 | +2.00% | 6.4만 |
|---|
| 2026.06.02 | ₩20,900 | ₩20,950 | ₩20,050 | ₩20,400 | -2.39% | 9.4만 |
|---|
| 2026.06.01 | ₩21,950 | ₩21,950 | ₩20,800 | ₩20,900 | -4.78% | 7.3만 |
|---|
| 2026.05.29 | ₩22,450 | ₩22,450 | ₩21,700 | ₩21,950 | -2.23% | 3.8만 |
|---|
| 2026.05.28 | ₩22,650 | ₩22,650 | ₩21,550 | ₩22,450 | -0.88% | 6.3만 |
|---|
| 2026.05.27 | ₩23,200 | ₩23,200 | ₩21,950 | ₩22,050 | -4.96% | 6.5만 |
|---|
| 2026.05.26 | ₩24,000 | ₩24,150 | ₩23,000 | ₩23,150 | -3.54% | 3만 |
|---|
| 2026.05.22 | ₩23,350 | ₩23,850 | ₩23,350 | ₩23,650 | +1.28% | 2.4만 |
|---|
| 2026.05.21 | ₩23,150 | ₩23,700 | ₩23,050 | ₩23,300 | +0.65% | 3.1만 |
|---|
| 2026.05.20 | ₩23,050 | ₩23,350 | ₩22,450 | ₩22,850 | -0.87% | 7.6만 |
|---|
| 2026.05.19 | ₩23,650 | ₩24,250 | ₩22,900 | ₩23,450 | -0.85% | 5.6만 |
|---|
| 2026.05.18 | ₩24,300 | ₩24,550 | ₩23,450 | ₩23,700 | -2.47% | 4.4만 |
|---|
| 2026.05.15 | ₩25,750 | ₩26,300 | ₩24,300 | ₩24,600 | -4.47% | 8.3만 |
|---|
| 2026.05.14 | ₩24,650 | ₩26,800 | ₩24,200 | ₩25,600 | +3.85% | 11.5만 |
|---|
| 2026.05.13 | ₩24,250 | ₩24,900 | ₩24,050 | ₩24,250 | 0.00% | 4만 |
|---|
| 2026.05.12 | ₩26,000 | ₩26,200 | ₩24,500 | ₩25,100 | -3.46% | 7.7만 |
|---|
| 2026.05.11 | ₩26,850 | ₩26,850 | ₩25,650 | ₩25,850 | -3.72% | 4.2만 |
|---|
| 2026.05.08 | ₩26,800 | ₩27,500 | ₩26,150 | ₩26,750 | -0.19% | 6.6만 |
|---|
| 2026.05.07 | ₩26,850 | ₩27,000 | ₩26,100 | ₩26,950 | +0.37% | 4.1만 |
|---|
| 2026.05.06 | ₩27,600 | ₩27,950 | ₩26,550 | ₩26,600 | -3.62% | 7.5만 |
|---|
| 2026.05.04 | ₩28,650 | ₩28,900 | ₩27,600 | ₩27,600 | -3.66% | 7.3만 |
|---|
| 2026.04.30 | ₩28,750 | ₩28,750 | ₩27,800 | ₩28,100 | -2.26% | 6.4만 |
|---|
| 2026.04.29 | ₩27,800 | ₩28,600 | ₩27,300 | ₩28,450 | +2.34% | 4.7만 |
|---|
| 2026.04.28 | ₩28,700 | ₩28,850 | ₩27,800 | ₩27,850 | -2.96% | 4.3만 |
|---|
| 2026.04.27 | ₩28,150 | ₩28,550 | ₩27,850 | ₩28,450 | +1.07% | 5.4만 |
|---|
| 2026.04.24 | ₩27,400 | ₩28,150 | ₩27,400 | ₩28,100 | +2.55% | 5.7만 |
|---|
| 2026.04.23 | ₩27,900 | ₩27,900 | ₩26,500 | ₩27,100 | -2.87% | 9.9만 |
|---|
| 2026.04.22 | ₩27,700 | ₩27,800 | ₩26,650 | ₩27,550 | -0.54% | 8.5만 |
|---|
| 2026.04.21 | ₩26,000 | ₩27,550 | ₩25,950 | ₩27,400 | +5.38% | 10.8만 |
|---|
| 2026.04.20 | ₩26,000 | ₩26,200 | ₩25,650 | ₩25,700 | -1.15% | 3.1만 |
|---|
| 2026.04.17 | ₩25,900 | ₩26,100 | ₩25,650 | ₩25,900 | 0.00% | 3.3만 |
|---|
| 2026.04.16 | ₩25,700 | ₩25,900 | ₩25,500 | ₩25,750 | +0.19% | 2.6만 |
|---|
| 2026.04.15 | ₩25,500 | ₩25,850 | ₩25,500 | ₩25,650 | +0.59% | 2만 |
|---|
| 2026.04.14 | ₩25,350 | ₩25,750 | ₩25,300 | ₩25,400 | +0.20% | 2.8만 |
|---|
| 2026.04.13 | ₩25,400 | ₩25,550 | ₩25,200 | ₩25,300 | -0.39% | 2.2만 |
|---|
| 2026.04.10 | ₩24,850 | ₩25,800 | ₩24,800 | ₩25,800 | +3.82% | 3.6만 |
|---|
| 2026.04.09 | ₩24,700 | ₩25,100 | ₩24,700 | ₩24,700 | 0.00% | 2.6만 |
|---|
| 2026.04.08 | ₩24,850 | ₩25,250 | ₩24,750 | ₩24,950 | +0.40% | 2.5만 |
|---|
| 2026.04.07 | ₩24,150 | ₩24,750 | ₩24,150 | ₩24,300 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩24,550 | ₩24,650 | ₩24,000 | ₩24,300 | -1.02% | 2.9만 |
|---|
| 2026.04.03 | ₩24,800 | ₩25,050 | ₩24,300 | ₩24,450 | -1.41% | 3만 |
|---|
| 2026.04.02 | ₩25,300 | ₩25,750 | ₩24,400 | ₩24,800 | -1.98% | 5.1만 |
|---|
| 2026.04.01 | ₩25,300 | ₩25,650 | ₩24,950 | ₩25,400 | +0.40% | 5만 |
|---|
| 2026.03.31 | ₩25,750 | ₩25,750 | ₩24,500 | ₩24,950 | -3.11% | 3.8만 |
|---|
| 2026.03.30 | ₩25,400 | ₩26,000 | ₩25,200 | ₩25,700 | +1.18% | 3.8만 |
|---|
| 2026.03.27 | ₩25,800 | ₩26,250 | ₩25,250 | ₩26,250 | +1.74% | 4.1만 |
|---|
| 2026.03.26 | ₩26,850 | ₩26,850 | ₩26,000 | ₩26,450 | -1.49% | 3.2만 |
|---|
| 2026.03.25 | ₩26,400 | ₩26,800 | ₩26,200 | ₩26,650 | +0.95% | 3.7만 |
|---|
| 2026.03.24 | ₩26,100 | ₩26,300 | ₩25,250 | ₩25,800 | -1.15% | 6.5만 |
|---|
| 2026.03.23 | ₩25,600 | ₩25,600 | ₩24,800 | ₩25,300 | -1.17% | 3.3만 |
|---|
| 2026.03.20 | ₩25,250 | ₩26,400 | ₩25,250 | ₩26,000 | +2.97% | 5.1만 |
|---|
| 2026.03.19 | ₩25,250 | ₩25,850 | ₩25,200 | ₩25,200 | -0.20% | 2.4만 |
|---|
| 2026.03.18 | ₩25,450 | ₩25,900 | ₩25,350 | ₩25,800 | +1.38% | 2.3만 |
|---|
| 2026.03.17 | ₩24,800 | ₩25,400 | ₩24,700 | ₩25,150 | +1.41% | 2.9만 |
|---|
| 2026.03.16 | ₩24,700 | ₩24,850 | ₩24,200 | ₩24,350 | -1.42% | 3.2만 |
|---|
| 2026.03.13 | ₩25,100 | ₩25,350 | ₩24,550 | ₩24,700 | -1.59% | 8.4만 |
|---|
| 2026.03.12 | ₩25,500 | ₩26,050 | ₩24,800 | ₩25,550 | +0.20% | 9.1만 |
|---|
| 2026.03.11 | ₩24,300 | ₩25,650 | ₩24,300 | ₩25,000 | +2.88% | 5.5만 |
|---|
| 2026.03.10 | ₩24,400 | ₩24,550 | ₩23,800 | ₩24,200 | -0.82% | 2.4만 |
|---|
| 2026.03.09 | ₩23,600 | ₩24,250 | ₩23,000 | ₩23,500 | -0.42% | 2.7만 |
|---|
| 2026.03.06 | ₩23,800 | ₩24,800 | ₩23,800 | ₩24,550 | +3.15% | 4.1만 |
|---|
| 2026.03.05 | ₩23,350 | ₩24,900 | ₩23,350 | ₩24,400 | +4.50% | 3.4만 |
|---|
| 2026.03.04 | ₩25,200 | ₩25,250 | ₩22,400 | ₩22,900 | -9.13% | 8.1만 |
|---|
| 2026.03.03 | ₩26,150 | ₩26,450 | ₩25,500 | ₩25,550 | -2.29% | 4.8만 |
|---|
| 2026.02.27 | ₩27,100 | ₩27,100 | ₩26,250 | ₩26,450 | -2.40% | 6만 |
|---|
| 2026.02.26 | ₩27,600 | ₩27,700 | ₩26,900 | ₩27,000 | -2.17% | 5.1만 |
|---|
| 2026.02.25 | ₩27,800 | ₩27,950 | ₩27,000 | ₩27,400 | -1.44% | 7.7만 |
|---|
| 2026.02.24 | ₩28,000 | ₩28,450 | ₩27,700 | ₩27,900 | -0.36% | 6.1만 |
|---|
| 2026.02.23 | ₩28,700 | ₩28,950 | ₩28,150 | ₩28,400 | -1.05% | 3.5만 |
|---|
| 2026.02.20 | ₩28,450 | ₩28,750 | ₩28,150 | ₩28,600 | +0.53% | 4.6만 |
|---|
| 2026.02.19 | ₩28,200 | ₩28,700 | ₩27,700 | ₩28,500 | +1.06% | 4.1만 |
|---|
| 2026.02.13 | ₩28,500 | ₩28,500 | ₩27,450 | ₩27,900 | -2.11% | 4.2만 |
|---|
| 2026.02.12 | ₩28,400 | ₩28,750 | ₩28,050 | ₩28,750 | +1.23% | 4.7만 |
|---|
| 2026.02.11 | ₩29,000 | ₩29,100 | ₩27,750 | ₩28,100 | -3.10% | 7만 |
|---|
| 2026.02.10 | ₩29,650 | ₩29,700 | ₩28,650 | ₩29,000 | -2.19% | 3.8만 |
|---|
| 2026.02.09 | ₩29,200 | ₩29,700 | ₩29,000 | ₩29,550 | +1.20% | 5.2만 |
|---|
| 2026.02.06 | ₩28,500 | ₩28,850 | ₩27,950 | ₩28,650 | +0.53% | 3.2만 |
|---|
| 2026.02.05 | ₩29,650 | ₩29,850 | ₩28,700 | ₩29,550 | -0.34% | 7.1만 |
|---|
| 2026.02.04 | ₩27,800 | ₩30,150 | ₩27,750 | ₩29,550 | +6.29% | 12.2만 |
|---|
| 2026.02.03 | ₩27,100 | ₩28,100 | ₩27,100 | ₩27,950 | +3.14% | 4.9만 |
|---|
| 2026.02.02 | ₩28,400 | ₩28,800 | ₩26,900 | ₩26,900 | -5.28% | 5.9만 |
|---|
| 2026.01.30 | ₩28,200 | ₩28,600 | ₩27,800 | ₩27,850 | -1.24% | 9만 |
|---|
| 2026.01.29 | ₩28,200 | ₩28,600 | ₩27,150 | ₩28,350 | +0.53% | 6.4만 |
|---|
| 2026.01.28 | ₩27,750 | ₩28,250 | ₩27,550 | ₩27,850 | +0.36% | 5.4만 |
|---|
| 2026.01.27 | ₩27,000 | ₩27,700 | ₩26,700 | ₩27,400 | +1.48% | 4만 |
|---|
| 2026.01.26 | ₩27,550 | ₩27,900 | ₩27,200 | ₩27,300 | -0.91% | 4.4만 |
|---|
| 2026.01.23 | ₩27,450 | ₩27,450 | ₩26,700 | ₩27,350 | -0.36% | 4.9만 |
|---|
| 2026.01.22 | ₩24,400 | ₩27,100 | ₩24,350 | ₩26,950 | +10.45% | 11만 |
|---|
| 2026.01.21 | ₩24,950 | ₩24,950 | ₩24,150 | ₩24,650 | -1.20% | 4만 |
|---|
| 2026.01.20 | ₩24,700 | ₩25,200 | ₩24,500 | ₩25,200 | +2.02% | 3.5만 |
|---|
| 2026.01.19 | ₩24,550 | ₩24,650 | ₩24,050 | ₩24,550 | 0.00% | 4.7만 |
|---|
| 2026.01.16 | ₩24,700 | ₩24,950 | ₩24,400 | ₩24,650 | -0.20% | 2.4만 |
|---|
| 2026.01.15 | ₩24,300 | ₩24,700 | ₩23,600 | ₩24,700 | +1.65% | 4.5만 |
|---|
| 2026.01.14 | ₩24,850 | ₩24,850 | ₩24,350 | ₩24,500 | -1.41% | 1.9만 |
|---|
| 2026.01.13 | ₩24,500 | ₩24,700 | ₩24,350 | ₩24,650 | +0.61% | 2.1만 |
|---|
| 2026.01.12 | ₩24,500 | ₩24,550 | ₩24,100 | ₩24,450 | -0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩24,250 | ₩24,400 | ₩24,050 | ₩24,150 | -0.41% | 1.6만 |
|---|
| 2026.01.08 | ₩24,350 | ₩24,500 | ₩23,950 | ₩24,250 | -0.41% | 2.8만 |
|---|
| 2026.01.07 | ₩24,950 | ₩25,525 | ₩24,450 | ₩24,450 | -2.00% | 2.8만 |
|---|
| 2026.01.06 | ₩25,000 | ₩25,200 | ₩24,900 | ₩24,950 | -0.20% | 1만 |
|---|
| 2026.01.05 | ₩24,900 | ₩25,350 | ₩24,850 | ₩24,950 | +0.20% | 1.9만 |
|---|
| 2026.01.02 | ₩25,150 | ₩25,300 | ₩24,900 | ₩24,900 | -0.99% | 1.5만 |
|---|
| 2025.12.30 | ₩25,100 | ₩25,350 | ₩24,950 | ₩25,050 | -0.20% | 2만 |
|---|
| 2025.12.29 | ₩25,350 | ₩26,000 | ₩25,150 | ₩25,350 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩25,950 | ₩26,100 | ₩25,550 | ₩25,650 | -1.16% | 1.9만 |
|---|
| 2025.12.24 | ₩25,950 | ₩26,350 | ₩25,800 | ₩25,950 | 0.00% | 1.2만 |
|---|
| 2025.12.23 | ₩26,550 | ₩26,700 | ₩25,900 | ₩25,950 | -2.26% | 1.6만 |
|---|
| 2025.12.22 | ₩26,600 | ₩26,800 | ₩26,300 | ₩26,450 | -0.56% | 7.7천 |
|---|
| 2025.12.19 | ₩26,350 | ₩26,500 | ₩25,700 | ₩26,400 | +0.19% | 1.6만 |
|---|
| 2025.12.18 | ₩26,650 | ₩26,700 | ₩26,050 | ₩26,100 | -2.06% | 1.6만 |
|---|
| 2025.12.17 | ₩27,200 | ₩27,250 | ₩26,700 | ₩27,000 | -0.74% | 1.6만 |
|---|
| 2025.12.16 | ₩27,400 | ₩27,650 | ₩26,650 | ₩27,000 | -1.46% | 2.1만 |
|---|
| 2025.12.15 | ₩27,500 | ₩27,800 | ₩27,350 | ₩27,400 | -0.36% | 1.2만 |
|---|
| 2025.12.12 | ₩27,650 | ₩28,450 | ₩27,400 | ₩28,050 | +1.45% | 3.1만 |
|---|
| 2025.12.11 | ₩27,300 | ₩27,650 | ₩26,800 | ₩27,650 | +1.28% | 3만 |
|---|
| 2025.12.10 | ₩27,200 | ₩27,350 | ₩27,000 | ₩27,050 | -0.55% | 1.2만 |
|---|
| 2025.12.09 | ₩27,150 | ₩27,300 | ₩27,050 | ₩27,100 | -0.18% | 4.4천 |
|---|
| 2025.12.08 | ₩27,150 | ₩27,500 | ₩27,100 | ₩27,350 | +0.74% | 1만 |
|---|
| 2025.12.05 | ₩27,150 | ₩27,400 | ₩26,900 | ₩27,400 | +0.92% | 1만 |
|---|
| 2025.12.04 | ₩27,350 | ₩27,700 | ₩26,950 | ₩27,300 | -0.18% | 1.3만 |
|---|
| 2025.12.03 | ₩27,450 | ₩27,600 | ₩27,200 | ₩27,600 | +0.55% | 8.1천 |
|---|
| 2025.12.02 | ₩27,550 | ₩27,550 | ₩27,100 | ₩27,450 | -0.36% | 8.4천 |
|---|
| 2025.12.01 | ₩27,950 | ₩28,000 | ₩27,150 | ₩27,450 | -1.79% | 1.2만 |
|---|
| 2025.11.28 | ₩27,200 | ₩27,900 | ₩27,200 | ₩27,850 | +2.39% | 1.3만 |
|---|
| 2025.11.27 | ₩27,000 | ₩27,700 | ₩26,950 | ₩27,500 | +1.85% | 1.4만 |
|---|
| 2025.11.26 | ₩25,950 | ₩27,250 | ₩25,800 | ₩27,250 | +5.01% | 2.8만 |
|---|
| 2025.11.25 | ₩26,250 | ₩26,500 | ₩25,700 | ₩25,700 | -2.10% | 2.3만 |
|---|
| 2025.11.24 | ₩26,700 | ₩27,000 | ₩26,150 | ₩26,250 | -1.69% | 1.3만 |
|---|
| 2025.11.21 | ₩26,850 | ₩26,850 | ₩26,250 | ₩26,400 | -1.68% | 1.2만 |
|---|
| 2025.11.20 | ₩26,650 | ₩27,450 | ₩26,550 | ₩26,900 | +0.94% | 2만 |
|---|
| 2025.11.19 | ₩26,700 | ₩26,700 | ₩26,300 | ₩26,600 | -0.37% | 1.3만 |
|---|
| 2025.11.18 | ₩27,050 | ₩27,600 | ₩26,500 | ₩26,500 | -2.03% | 4.3만 |
|---|
| 2025.11.17 | ₩27,500 | ₩27,600 | ₩26,900 | ₩27,350 | -0.55% | 3.1만 |
|---|
| 2025.11.14 | ₩28,100 | ₩28,100 | ₩27,500 | ₩27,500 | -2.14% | 2.2만 |
|---|
| 2025.11.13 | ₩28,000 | ₩28,350 | ₩27,700 | ₩28,150 | +0.54% | 2.2만 |
|---|
| 2025.11.12 | ₩27,450 | ₩28,150 | ₩27,350 | ₩28,050 | +2.19% | 1.3만 |
|---|
| 2025.11.11 | ₩28,000 | ₩28,150 | ₩27,450 | ₩27,600 | -1.43% | 1.4만 |
|---|
| 2025.11.10 | ₩27,200 | ₩27,750 | ₩27,050 | ₩27,400 | +0.74% | 1.4만 |
|---|
| 2025.11.07 | ₩27,900 | ₩27,900 | ₩26,900 | ₩27,200 | -2.51% | 3.4만 |
|---|
| 2025.11.06 | ₩28,300 | ₩28,400 | ₩27,700 | ₩27,900 | -1.41% | 2만 |
|---|
| 2025.11.05 | ₩29,100 | ₩29,100 | ₩27,500 | ₩28,050 | -3.61% | 3.8만 |
|---|
| 2025.11.04 | ₩28,950 | ₩29,300 | ₩28,400 | ₩29,000 | +0.17% | 3.8만 |
|---|
| 2025.11.03 | ₩28,000 | ₩28,100 | ₩27,600 | ₩27,700 | -1.07% | 2.5만 |
|---|
| 2025.10.31 | ₩28,600 | ₩28,650 | ₩27,800 | ₩28,000 | -2.10% | 3.7만 |
|---|
| 2025.10.30 | ₩29,350 | ₩29,600 | ₩28,400 | ₩28,700 | -2.21% | 3.5만 |
|---|
| 2025.10.29 | ₩30,050 | ₩30,200 | ₩29,350 | ₩29,600 | -1.50% | 2.1만 |
|---|
| 2025.10.28 | ₩30,150 | ₩30,250 | ₩29,500 | ₩30,050 | -0.33% | 2.9만 |
|---|
| 2025.10.27 | ₩30,600 | ₩30,700 | ₩30,000 | ₩30,200 | -1.31% | 4.1만 |
|---|
| 2025.10.24 | ₩28,950 | ₩30,050 | ₩28,900 | ₩29,850 | +3.11% | 4.5만 |
|---|
| 2025.10.23 | ₩29,000 | ₩29,300 | ₩28,750 | ₩28,750 | -0.86% | 2.2만 |
|---|
| 2025.10.22 | ₩29,100 | ₩29,450 | ₩28,600 | ₩29,250 | +0.52% | 2.4만 |
|---|
| 2025.10.21 | ₩29,350 | ₩29,550 | ₩28,700 | ₩28,850 | -1.70% | 3.8만 |
|---|
| 2025.10.20 | ₩29,900 | ₩30,000 | ₩28,800 | ₩29,450 | -1.51% | 4.7만 |
|---|
| 2025.10.17 | ₩28,800 | ₩29,950 | ₩28,400 | ₩29,700 | +3.13% | 6.9만 |
|---|
| 2025.10.16 | ₩27,650 | ₩29,150 | ₩27,650 | ₩29,050 | +5.06% | 6.9만 |
|---|
| 2025.10.15 | ₩27,700 | ₩28,050 | ₩27,450 | ₩27,900 | +0.72% | 2.9만 |
|---|
| 2025.10.14 | ₩27,100 | ₩27,850 | ₩26,900 | ₩27,750 | +2.40% | 2.9만 |
|---|
| 2025.10.13 | ₩27,000 | ₩27,700 | ₩26,750 | ₩27,400 | +1.48% | 2.2만 |
|---|
| 2025.10.10 | ₩27,300 | ₩27,500 | ₩27,050 | ₩27,300 | 0.00% | 1.6만 |
|---|