시장 데이터를 불러오는 중
전체 종목
DB증권 과거 주가
016610.KS · KOSPI
주요 제품·사업: 유가증권,위탁매매,인수,자기매매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016610.KS · KOSPI
주요 제품·사업: 유가증권,위탁매매,인수,자기매매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,200 | ₩10,240 | ₩9,910 | ₩9,920 | -2.75% | 3.9만 |
| 2026.10.07 | ₩10,450 | ₩10,450 | ₩10,090 | ₩10,150 | -2.87% | 3.1만 |
| 2026.10.06 | ₩10,410 | ₩10,570 | ₩10,290 | ₩10,340 | -0.67% | 2.1만 |
| 2026.10.02 | ₩10,420 | ₩10,510 | ₩10,350 | ₩10,500 | +0.77% | 2.7만 |
| 2026.10.01 | ₩10,300 | ₩10,420 | ₩10,230 | ₩10,380 | +0.78% | 2.4만 |
| 2026.09.30 | ₩10,260 | ₩10,410 | ₩10,190 | ₩10,310 | +0.49% | 8.8만 |
| 2026.09.29 | ₩10,290 | ₩10,300 | ₩10,130 | ₩10,300 | +0.10% | 6.5만 |
| 2026.09.28 | ₩10,390 | ₩10,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,130 |
| ₩10,300 |
| -0.87% |
| 2.5만 |
| 2026.09.23 | ₩10,270 | ₩10,370 | ₩10,250 | ₩10,290 | +0.19% | 3.3만 |
|---|
| 2026.09.22 | ₩10,400 | ₩10,460 | ₩10,250 | ₩10,330 | -0.67% | 2.3만 |
|---|
| 2026.09.21 | ₩10,260 | ₩10,360 | ₩10,160 | ₩10,310 | +0.49% | 3.3만 |
|---|
| 2026.09.18 | ₩10,250 | ₩10,250 | ₩10,050 | ₩10,200 | -0.49% | 4.8만 |
|---|
| 2026.09.17 | ₩10,260 | ₩10,260 | ₩10,060 | ₩10,180 | -0.78% | 4.6만 |
|---|
| 2026.09.16 | ₩10,200 | ₩10,340 | ₩10,120 | ₩10,240 | +0.39% | 7.8만 |
|---|
| 2026.09.15 | ₩10,200 | ₩10,500 | ₩9,950 | ₩10,250 | +0.49% | 21.2만 |
|---|
| 2026.09.14 | ₩10,120 | ₩10,320 | ₩9,990 | ₩10,240 | +1.19% | 6.1만 |
|---|
| 2026.09.11 | ₩10,050 | ₩10,200 | ₩9,980 | ₩10,120 | +0.70% | 3.8만 |
|---|
| 2026.09.10 | ₩9,970 | ₩10,190 | ₩9,900 | ₩10,110 | +1.40% | 4.3만 |
|---|
| 2026.09.09 | ₩10,010 | ₩10,100 | ₩9,910 | ₩9,950 | -0.60% | 4.9만 |
|---|
| 2026.09.08 | ₩9,980 | ₩10,150 | ₩9,980 | ₩10,000 | +0.20% | 5.9만 |
|---|
| 2026.09.07 | ₩10,030 | ₩10,110 | ₩9,880 | ₩9,980 | -0.50% | 6.3만 |
|---|
| 2026.09.04 | ₩10,040 | ₩10,120 | ₩9,870 | ₩9,950 | -0.90% | 5만 |
|---|
| 2026.09.03 | ₩9,850 | ₩10,050 | ₩9,740 | ₩9,900 | +0.51% | 7.2만 |
|---|
| 2026.09.02 | ₩9,880 | ₩9,970 | ₩9,650 | ₩9,800 | -0.81% | 4.9만 |
|---|
| 2026.09.01 | ₩9,820 | ₩10,020 | ₩9,750 | ₩10,020 | +2.04% | 6.3만 |
|---|
| 2026.08.31 | ₩9,760 | ₩9,880 | ₩9,670 | ₩9,820 | +0.61% | 3.4만 |
|---|
| 2026.08.28 | ₩9,850 | ₩9,950 | ₩9,670 | ₩9,870 | +0.20% | 4.4만 |
|---|
| 2026.08.27 | ₩9,760 | ₩9,910 | ₩9,690 | ₩9,750 | -0.10% | 7.1만 |
|---|
| 2026.08.26 | ₩9,560 | ₩9,790 | ₩9,490 | ₩9,730 | +1.78% | 6.7만 |
|---|
| 2026.08.25 | ₩9,210 | ₩9,580 | ₩9,070 | ₩9,550 | +3.69% | 5.2만 |
|---|
| 2026.08.24 | ₩9,270 | ₩9,280 | ₩9,040 | ₩9,280 | +0.11% | 4.8만 |
|---|
| 2026.08.21 | ₩9,340 | ₩9,340 | ₩9,150 | ₩9,220 | -1.28% | 4.4만 |
|---|
| 2026.08.20 | ₩9,300 | ₩9,460 | ₩9,170 | ₩9,370 | +0.75% | 5.1만 |
|---|
| 2026.08.19 | ₩9,390 | ₩9,390 | ₩9,060 | ₩9,140 | -2.66% | 6.2만 |
|---|
| 2026.08.18 | ₩9,850 | ₩9,900 | ₩9,260 | ₩9,500 | -3.55% | 9.1만 |
|---|
| 2026.08.14 | ₩9,600 | ₩9,970 | ₩9,600 | ₩9,920 | +3.33% | 8.7만 |
|---|
| 2026.08.13 | ₩9,620 | ₩9,810 | ₩9,450 | ₩9,530 | -0.94% | 6만 |
|---|
| 2026.08.12 | ₩9,390 | ₩9,580 | ₩9,300 | ₩9,460 | +0.75% | 5.1만 |
|---|
| 2026.08.11 | ₩9,140 | ₩9,400 | ₩9,140 | ₩9,330 | +2.08% | 3.7만 |
|---|
| 2026.08.10 | ₩9,170 | ₩9,310 | ₩9,130 | ₩9,240 | +0.76% | 2.5만 |
|---|
| 2026.08.07 | ₩9,140 | ₩9,240 | ₩9,000 | ₩9,140 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩9,090 | ₩9,230 | ₩9,050 | ₩9,100 | +0.11% | 3.4만 |
|---|
| 2026.08.05 | ₩9,060 | ₩9,280 | ₩9,060 | ₩9,140 | +0.88% | 5.1만 |
|---|
| 2026.08.04 | ₩8,840 | ₩8,950 | ₩8,740 | ₩8,940 | +1.13% | 5.1만 |
|---|
| 2026.08.03 | ₩8,740 | ₩8,950 | ₩8,640 | ₩8,780 | +0.46% | 6.9만 |
|---|
| 2026.07.31 | ₩8,380 | ₩8,910 | ₩8,380 | ₩8,910 | +6.32% | 7.3만 |
|---|
| 2026.07.30 | ₩7,710 | ₩8,470 | ₩7,710 | ₩8,230 | +6.74% | 10.3만 |
|---|
| 2026.07.29 | ₩8,310 | ₩8,600 | ₩7,550 | ₩7,920 | -4.69% | 16.7만 |
|---|
| 2026.07.28 | ₩8,660 | ₩8,860 | ₩8,300 | ₩8,400 | -3.00% | 8.8만 |
|---|
| 2026.07.27 | ₩9,000 | ₩9,020 | ₩8,850 | ₩8,870 | -1.44% | 6.9만 |
|---|
| 2026.07.24 | ₩9,040 | ₩9,100 | ₩8,840 | ₩8,850 | -2.10% | 7.7만 |
|---|
| 2026.07.23 | ₩8,900 | ₩9,130 | ₩8,760 | ₩9,130 | +2.58% | 11.6만 |
|---|
| 2026.07.22 | ₩8,970 | ₩9,140 | ₩8,880 | ₩8,890 | -0.89% | 6만 |
|---|
| 2026.07.21 | ₩8,740 | ₩8,940 | ₩8,670 | ₩8,770 | +0.34% | 6.8만 |
|---|
| 2026.07.20 | ₩9,240 | ₩9,240 | ₩8,760 | ₩8,820 | -4.55% | 7만 |
|---|
| 2026.07.16 | ₩9,400 | ₩9,480 | ₩9,190 | ₩9,240 | -1.70% | 5.4만 |
|---|
| 2026.07.15 | ₩9,120 | ₩9,530 | ₩9,120 | ₩9,410 | +3.18% | 8.9만 |
|---|
| 2026.07.14 | ₩9,150 | ₩9,280 | ₩8,600 | ₩9,000 | -1.64% | 13.5만 |
|---|
| 2026.07.13 | ₩9,520 | ₩9,900 | ₩9,220 | ₩9,240 | -2.94% | 12.6만 |
|---|
| 2026.07.10 | ₩9,200 | ₩9,790 | ₩9,200 | ₩9,540 | +3.70% | 4.9만 |
|---|
| 2026.07.09 | ₩9,300 | ₩9,450 | ₩8,950 | ₩9,120 | -1.94% | 7.8만 |
|---|
| 2026.07.08 | ₩9,480 | ₩9,860 | ₩9,220 | ₩9,360 | -1.27% | 9.9만 |
|---|
| 2026.07.07 | ₩10,000 | ₩10,130 | ₩9,460 | ₩9,750 | -2.50% | 10.4만 |
|---|
| 2026.07.06 | ₩9,900 | ₩10,290 | ₩9,770 | ₩10,100 | +2.02% | 7.3만 |
|---|
| 2026.07.03 | ₩9,510 | ₩9,820 | ₩9,230 | ₩9,820 | +3.26% | 8.3만 |
|---|
| 2026.07.02 | ₩9,630 | ₩9,720 | ₩9,000 | ₩9,310 | -3.32% | 7.4만 |
|---|
| 2026.07.01 | ₩9,460 | ₩9,750 | ₩9,460 | ₩9,630 | +1.80% | 6.5만 |
|---|
| 2026.06.30 | ₩9,460 | ₩9,510 | ₩9,230 | ₩9,360 | -1.06% | 6.6만 |
|---|
| 2026.06.29 | ₩8,720 | ₩9,450 | ₩8,700 | ₩9,420 | +8.03% | 9.4만 |
|---|
| 2026.06.26 | ₩9,230 | ₩9,380 | ₩8,590 | ₩8,870 | -3.90% | 11.7만 |
|---|
| 2026.06.25 | ₩9,270 | ₩9,630 | ₩9,260 | ₩9,280 | +0.11% | 7.7만 |
|---|
| 2026.06.24 | ₩9,250 | ₩9,390 | ₩9,060 | ₩9,240 | -0.11% | 12.2만 |
|---|
| 2026.06.23 | ₩9,600 | ₩9,880 | ₩9,200 | ₩9,200 | -4.17% | 13.7만 |
|---|
| 2026.06.22 | ₩9,880 | ₩10,000 | ₩9,550 | ₩9,780 | -1.01% | 9.5만 |
|---|
| 2026.06.19 | ₩10,320 | ₩10,430 | ₩9,790 | ₩10,010 | -3.00% | 11.2만 |
|---|
| 2026.06.18 | ₩10,750 | ₩10,750 | ₩10,230 | ₩10,280 | -4.37% | 11.9만 |
|---|
| 2026.06.17 | ₩11,110 | ₩11,120 | ₩10,600 | ₩10,690 | -3.78% | 31.6만 |
|---|
| 2026.06.16 | ₩11,030 | ₩11,260 | ₩10,950 | ₩11,100 | +0.63% | 16.3만 |
|---|
| 2026.06.15 | ₩11,050 | ₩11,250 | ₩10,760 | ₩10,940 | -1.00% | 16.1만 |
|---|
| 2026.06.12 | ₩10,610 | ₩11,250 | ₩10,610 | ₩10,730 | +1.13% | 39.2만 |
|---|
| 2026.06.11 | ₩10,100 | ₩10,490 | ₩10,100 | ₩10,350 | +2.48% | 8.5만 |
|---|
| 2026.06.10 | ₩10,490 | ₩10,620 | ₩10,150 | ₩10,360 | -1.24% | 8.6만 |
|---|
| 2026.06.09 | ₩10,010 | ₩10,780 | ₩10,010 | ₩10,590 | +5.79% | 11.8만 |
|---|
| 2026.06.08 | ₩10,100 | ₩10,450 | ₩9,910 | ₩10,100 | 0.00% | 10.7만 |
|---|
| 2026.06.05 | ₩11,130 | ₩11,290 | ₩10,620 | ₩10,850 | -2.52% | 7.3만 |
|---|
| 2026.06.04 | ₩11,000 | ₩11,240 | ₩10,850 | ₩11,030 | +0.27% | 7.4만 |
|---|
| 2026.06.02 | ₩11,040 | ₩11,050 | ₩10,550 | ₩11,000 | -0.36% | 15만 |
|---|
| 2026.06.01 | ₩10,840 | ₩11,200 | ₩10,550 | ₩11,100 | +2.40% | 12.6만 |
|---|
| 2026.05.29 | ₩11,130 | ₩11,250 | ₩10,730 | ₩11,000 | -1.17% | 10.6만 |
|---|
| 2026.05.28 | ₩11,470 | ₩11,510 | ₩10,520 | ₩11,120 | -3.05% | 13.3만 |
|---|
| 2026.05.27 | ₩11,990 | ₩12,200 | ₩11,420 | ₩11,470 | -4.34% | 11.7만 |
|---|
| 2026.05.26 | ₩12,350 | ₩12,500 | ₩11,910 | ₩11,950 | -3.24% | 8.5만 |
|---|
| 2026.05.22 | ₩12,060 | ₩12,280 | ₩11,930 | ₩12,190 | +1.08% | 7.1만 |
|---|
| 2026.05.21 | ₩11,810 | ₩12,030 | ₩11,810 | ₩11,930 | +1.02% | 11.2만 |
|---|
| 2026.05.20 | ₩11,920 | ₩11,990 | ₩11,380 | ₩11,440 | -4.03% | 14.6만 |
|---|
| 2026.05.19 | ₩12,480 | ₩12,500 | ₩11,660 | ₩11,990 | -3.93% | 13만 |
|---|
| 2026.05.18 | ₩12,880 | ₩12,880 | ₩12,060 | ₩12,500 | -2.95% | 16만 |
|---|
| 2026.05.15 | ₩14,120 | ₩14,560 | ₩12,810 | ₩13,000 | -7.93% | 29.3만 |
|---|
| 2026.05.14 | ₩14,040 | ₩14,040 | ₩13,720 | ₩13,880 | -1.14% | 9.9만 |
|---|
| 2026.05.13 | ₩13,820 | ₩13,960 | ₩13,520 | ₩13,880 | +0.43% | 8.8만 |
|---|
| 2026.05.12 | ₩15,180 | ₩15,180 | ₩13,830 | ₩14,020 | -7.64% | 21.3만 |
|---|
| 2026.05.11 | ₩15,570 | ₩15,750 | ₩14,350 | ₩14,900 | -4.30% | 13.9만 |
|---|
| 2026.05.08 | ₩15,020 | ₩15,850 | ₩14,910 | ₩15,230 | +1.40% | 18.2만 |
|---|
| 2026.05.07 | ₩16,550 | ₩16,570 | ₩15,130 | ₩15,420 | -6.83% | 36.2만 |
|---|
| 2026.05.06 | ₩15,680 | ₩15,990 | ₩15,060 | ₩15,610 | -0.45% | 37.9만 |
|---|
| 2026.05.04 | ₩13,990 | ₩14,960 | ₩13,770 | ₩14,510 | +3.72% | 32.5만 |
|---|
| 2026.04.30 | ₩14,090 | ₩14,090 | ₩13,540 | ₩13,660 | -3.05% | 9.7만 |
|---|
| 2026.04.29 | ₩14,190 | ₩14,190 | ₩13,900 | ₩14,080 | -0.78% | 8.1만 |
|---|
| 2026.04.28 | ₩14,320 | ₩14,610 | ₩14,160 | ₩14,190 | -0.91% | 12.4만 |
|---|
| 2026.04.27 | ₩14,110 | ₩14,510 | ₩13,870 | ₩14,200 | +0.64% | 16.1만 |
|---|
| 2026.04.24 | ₩13,950 | ₩14,230 | ₩13,930 | ₩13,940 | -0.07% | 10만 |
|---|
| 2026.04.23 | ₩13,980 | ₩14,120 | ₩13,010 | ₩13,990 | +0.07% | 10.9만 |
|---|
| 2026.04.22 | ₩14,000 | ₩14,010 | ₩13,600 | ₩13,780 | -1.57% | 5.6만 |
|---|
| 2026.04.21 | ₩13,950 | ₩14,010 | ₩13,820 | ₩13,940 | -0.07% | 4.8만 |
|---|
| 2026.04.20 | ₩13,800 | ₩13,960 | ₩13,550 | ₩13,870 | +0.51% | 5.2만 |
|---|
| 2026.04.17 | ₩13,870 | ₩13,880 | ₩13,630 | ₩13,730 | -1.01% | 5.5만 |
|---|
| 2026.04.16 | ₩13,720 | ₩13,920 | ₩13,630 | ₩13,820 | +0.73% | 6.5만 |
|---|
| 2026.04.15 | ₩13,960 | ₩13,980 | ₩13,500 | ₩13,620 | -2.44% | 9.1만 |
|---|
| 2026.04.14 | ₩13,100 | ₩13,630 | ₩13,100 | ₩13,620 | +3.97% | 12.7만 |
|---|
| 2026.04.13 | ₩12,900 | ₩13,160 | ₩12,780 | ₩12,840 | -0.47% | 8.4만 |
|---|
| 2026.04.10 | ₩12,950 | ₩13,240 | ₩12,950 | ₩13,210 | +2.01% | 7.8만 |
|---|
| 2026.04.09 | ₩13,160 | ₩13,160 | ₩12,740 | ₩12,770 | -2.96% | 9.1만 |
|---|
| 2026.04.08 | ₩12,600 | ₩13,360 | ₩12,600 | ₩13,160 | +4.44% | 15.7만 |
|---|
| 2026.04.07 | ₩12,350 | ₩12,440 | ₩11,980 | ₩12,150 | -1.62% | 3.8만 |
|---|
| 2026.04.06 | ₩12,190 | ₩12,480 | ₩12,050 | ₩12,140 | -0.41% | 9.6만 |
|---|
| 2026.04.03 | ₩12,200 | ₩12,300 | ₩11,990 | ₩12,120 | -0.66% | 7.8만 |
|---|
| 2026.04.02 | ₩13,200 | ₩13,200 | ₩11,890 | ₩11,980 | -9.24% | 17.2만 |
|---|
| 2026.04.01 | ₩12,500 | ₩13,150 | ₩12,380 | ₩13,000 | +4.00% | 10만 |
|---|
| 2026.03.31 | ₩12,330 | ₩12,470 | ₩11,950 | ₩11,950 | -3.08% | 6.3만 |
|---|
| 2026.03.30 | ₩12,760 | ₩12,770 | ₩12,400 | ₩12,540 | -1.72% | 11.2만 |
|---|
| 2026.03.27 | ₩13,140 | ₩13,560 | ₩13,080 | ₩13,550 | +3.12% | 10만 |
|---|
| 2026.03.26 | ₩13,850 | ₩13,850 | ₩13,400 | ₩13,540 | -2.24% | 9만 |
|---|
| 2026.03.25 | ₩13,470 | ₩14,300 | ₩13,440 | ₩13,820 | +2.60% | 11만 |
|---|
| 2026.03.24 | ₩13,610 | ₩13,680 | ₩12,950 | ₩13,330 | -2.06% | 10.3만 |
|---|
| 2026.03.23 | ₩13,810 | ₩13,810 | ₩13,160 | ₩13,180 | -4.56% | 10.1만 |
|---|
| 2026.03.20 | ₩13,830 | ₩14,420 | ₩13,820 | ₩14,090 | +1.88% | 11.4만 |
|---|
| 2026.03.19 | ₩13,570 | ₩13,910 | ₩13,570 | ₩13,740 | +1.25% | 10만 |
|---|
| 2026.03.18 | ₩14,010 | ₩14,270 | ₩13,950 | ₩14,030 | +0.14% | 14.5만 |
|---|
| 2026.03.17 | ₩14,210 | ₩14,220 | ₩13,840 | ₩13,970 | -1.69% | 10.9만 |
|---|
| 2026.03.16 | ₩13,980 | ₩14,330 | ₩13,840 | ₩13,950 | -0.21% | 15만 |
|---|
| 2026.03.13 | ₩13,800 | ₩14,080 | ₩13,570 | ₩13,990 | +1.38% | 6.9만 |
|---|
| 2026.03.12 | ₩14,140 | ₩14,440 | ₩13,950 | ₩14,260 | +0.85% | 12.3만 |
|---|
| 2026.03.11 | ₩14,290 | ₩14,450 | ₩13,930 | ₩14,140 | -1.05% | 17.4만 |
|---|
| 2026.03.10 | ₩13,860 | ₩13,910 | ₩13,510 | ₩13,690 | -1.23% | 18.6만 |
|---|
| 2026.03.09 | ₩13,110 | ₩13,570 | ₩12,900 | ₩13,330 | +1.68% | 33.1만 |
|---|
| 2026.03.06 | ₩13,960 | ₩14,180 | ₩13,560 | ₩14,120 | +1.15% | 10.4만 |
|---|
| 2026.03.05 | ₩13,660 | ₩14,250 | ₩13,600 | ₩14,120 | +3.37% | 14.6만 |
|---|
| 2026.03.04 | ₩13,980 | ₩14,250 | ₩12,560 | ₩12,700 | -9.16% | 45.8만 |
|---|
| 2026.03.03 | ₩15,090 | ₩15,350 | ₩14,400 | ₩14,520 | -3.78% | 29.5만 |
|---|
| 2026.02.27 | ₩16,190 | ₩16,410 | ₩15,500 | ₩15,630 | -3.46% | 21만 |
|---|
| 2026.02.26 | ₩15,900 | ₩17,000 | ₩15,500 | ₩16,190 | +1.82% | 39.5만 |
|---|
| 2026.02.25 | ₩16,040 | ₩16,190 | ₩15,650 | ₩15,790 | -1.56% | 26.2만 |
|---|
| 2026.02.24 | ₩15,820 | ₩16,080 | ₩15,500 | ₩15,690 | -0.82% | 48.6만 |
|---|
| 2026.02.23 | ₩17,810 | ₩17,870 | ₩16,100 | ₩16,250 | -8.76% | 45.5만 |
|---|
| 2026.02.20 | ₩19,200 | ₩19,350 | ₩16,680 | ₩17,550 | -8.59% | 87.8만 |
|---|
| 2026.02.19 | ₩17,320 | ₩18,210 | ₩16,420 | ₩17,540 | +1.27% | 111.6만 |
|---|
| 2026.02.13 | ₩14,420 | ₩15,790 | ₩14,110 | ₩15,360 | +6.52% | 58.3만 |
|---|
| 2026.02.12 | ₩13,650 | ₩13,840 | ₩13,510 | ₩13,760 | +0.81% | 8.5만 |
|---|
| 2026.02.11 | ₩13,500 | ₩13,670 | ₩13,430 | ₩13,500 | 0.00% | 11.2만 |
|---|
| 2026.02.10 | ₩13,160 | ₩13,780 | ₩13,050 | ₩13,530 | +2.81% | 15.2만 |
|---|
| 2026.02.09 | ₩13,040 | ₩13,290 | ₩12,930 | ₩13,050 | +0.08% | 14.9만 |
|---|
| 2026.02.06 | ₩12,920 | ₩13,070 | ₩12,450 | ₩12,810 | -0.85% | 14.7만 |
|---|
| 2026.02.05 | ₩13,400 | ₩13,450 | ₩13,090 | ₩13,170 | -1.72% | 9.4만 |
|---|
| 2026.02.04 | ₩13,570 | ₩13,620 | ₩13,280 | ₩13,520 | -0.37% | 11.2만 |
|---|
| 2026.02.03 | ₩13,040 | ₩13,740 | ₩13,040 | ₩13,600 | +4.29% | 18.7만 |
|---|
| 2026.02.02 | ₩13,440 | ₩13,440 | ₩12,210 | ₩12,860 | -4.32% | 29.5만 |
|---|
| 2026.01.30 | ₩13,090 | ₩13,650 | ₩12,880 | ₩13,540 | +3.44% | 26만 |
|---|
| 2026.01.29 | ₩12,260 | ₩13,090 | ₩11,930 | ₩13,090 | +6.77% | 33.6만 |
|---|
| 2026.01.28 | ₩12,500 | ₩12,660 | ₩12,190 | ₩12,290 | -1.68% | 22.5만 |
|---|
| 2026.01.27 | ₩11,980 | ₩12,230 | ₩11,760 | ₩12,200 | +1.84% | 11.3만 |
|---|
| 2026.01.26 | ₩11,990 | ₩12,450 | ₩11,780 | ₩11,880 | -0.92% | 22.6만 |
|---|
| 2026.01.23 | ₩11,800 | ₩12,280 | ₩11,700 | ₩12,020 | +1.86% | 26.3만 |
|---|
| 2026.01.22 | ₩11,440 | ₩11,790 | ₩11,320 | ₩11,560 | +1.05% | 17.9만 |
|---|
| 2026.01.21 | ₩11,430 | ₩11,440 | ₩11,180 | ₩11,360 | -0.61% | 9만 |
|---|
| 2026.01.20 | ₩11,420 | ₩11,600 | ₩11,130 | ₩11,440 | +0.18% | 10.3만 |
|---|
| 2026.01.19 | ₩11,420 | ₩11,680 | ₩11,200 | ₩11,260 | -1.40% | 9.1만 |
|---|
| 2026.01.16 | ₩11,640 | ₩11,850 | ₩11,390 | ₩11,470 | -1.46% | 12.9만 |
|---|
| 2026.01.15 | ₩11,300 | ₩11,690 | ₩11,300 | ₩11,470 | +1.50% | 13.5만 |
|---|
| 2026.01.14 | ₩11,190 | ₩11,400 | ₩11,080 | ₩11,330 | +1.25% | 6.8만 |
|---|
| 2026.01.13 | ₩11,230 | ₩11,380 | ₩11,120 | ₩11,210 | -0.18% | 6.6만 |
|---|
| 2026.01.12 | ₩12,050 | ₩12,190 | ₩11,150 | ₩11,260 | -6.56% | 17.8만 |
|---|
| 2026.01.09 | ₩11,970 | ₩12,120 | ₩11,800 | ₩11,950 | -0.17% | 11.7만 |
|---|
| 2026.01.08 | ₩12,340 | ₩12,340 | ₩11,910 | ₩12,000 | -2.76% | 14.5만 |
|---|
| 2026.01.07 | ₩12,360 | ₩12,580 | ₩12,200 | ₩12,340 | -0.16% | 14만 |
|---|
| 2026.01.06 | ₩11,770 | ₩12,400 | ₩11,590 | ₩12,400 | +5.35% | 17.9만 |
|---|
| 2026.01.05 | ₩10,940 | ₩11,790 | ₩10,940 | ₩11,790 | +7.77% | 26.8만 |
|---|
| 2026.01.02 | ₩10,850 | ₩10,950 | ₩10,560 | ₩10,930 | +0.74% | 19.1만 |
|---|
| 2025.12.30 | ₩10,700 | ₩10,910 | ₩10,590 | ₩10,850 | +1.40% | 5.5만 |
|---|
| 2025.12.29 | ₩10,700 | ₩10,800 | ₩10,430 | ₩10,700 | 0.00% | 11.9만 |
|---|
| 2025.12.26 | ₩10,700 | ₩10,890 | ₩10,700 | ₩10,800 | +0.93% | 7.7만 |
|---|
| 2025.12.24 | ₩10,760 | ₩10,790 | ₩10,630 | ₩10,750 | -0.09% | 5.3만 |
|---|
| 2025.12.23 | ₩10,770 | ₩10,890 | ₩10,610 | ₩10,760 | -0.09% | 5.1만 |
|---|
| 2025.12.22 | ₩10,770 | ₩10,860 | ₩10,660 | ₩10,770 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩10,630 | ₩10,790 | ₩10,460 | ₩10,770 | +1.32% | 7.1만 |
|---|
| 2025.12.18 | ₩10,440 | ₩10,750 | ₩10,350 | ₩10,600 | +1.53% | 7.4만 |
|---|
| 2025.12.17 | ₩10,680 | ₩10,680 | ₩10,420 | ₩10,580 | -0.94% | 10.3만 |
|---|
| 2025.12.16 | ₩10,600 | ₩10,790 | ₩10,520 | ₩10,570 | -0.28% | 8.2만 |
|---|
| 2025.12.15 | ₩10,650 | ₩10,750 | ₩10,500 | ₩10,600 | -0.47% | 5.3만 |
|---|
| 2025.12.12 | ₩10,480 | ₩10,780 | ₩10,480 | ₩10,760 | +2.67% | 6.2만 |
|---|
| 2025.12.11 | ₩10,510 | ₩10,660 | ₩10,360 | ₩10,480 | -0.29% | 9만 |
|---|
| 2025.12.10 | ₩10,680 | ₩10,680 | ₩10,380 | ₩10,480 | -1.87% | 19.2만 |
|---|
| 2025.12.09 | ₩10,660 | ₩10,670 | ₩10,510 | ₩10,580 | -0.75% | 7.5만 |
|---|
| 2025.12.08 | ₩10,800 | ₩10,990 | ₩10,510 | ₩10,700 | -0.93% | 11.5만 |
|---|
| 2025.12.05 | ₩10,770 | ₩10,940 | ₩10,510 | ₩10,800 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩10,890 | ₩10,990 | ₩10,690 | ₩10,740 | -1.38% | 8만 |
|---|
| 2025.12.03 | ₩10,700 | ₩11,100 | ₩10,700 | ₩10,850 | +1.40% | 14.6만 |
|---|
| 2025.12.02 | ₩10,430 | ₩10,910 | ₩10,420 | ₩10,700 | +2.59% | 14.2만 |
|---|
| 2025.12.01 | ₩10,510 | ₩10,890 | ₩10,380 | ₩10,480 | -0.29% | 12.4만 |
|---|
| 2025.11.28 | ₩10,250 | ₩10,540 | ₩10,200 | ₩10,500 | +2.44% | 9.7만 |
|---|
| 2025.11.27 | ₩10,160 | ₩10,410 | ₩10,100 | ₩10,250 | +0.89% | 10.1만 |
|---|
| 2025.11.26 | ₩9,820 | ₩10,200 | ₩9,790 | ₩10,170 | +3.56% | 11.1만 |
|---|
| 2025.11.25 | ₩10,010 | ₩10,130 | ₩9,660 | ₩9,760 | -2.50% | 18.5만 |
|---|
| 2025.11.24 | ₩10,180 | ₩10,280 | ₩9,640 | ₩9,950 | -2.26% | 16.5만 |
|---|
| 2025.11.21 | ₩10,020 | ₩10,290 | ₩9,980 | ₩10,130 | +1.10% | 14.1만 |
|---|
| 2025.11.20 | ₩10,310 | ₩10,480 | ₩10,230 | ₩10,300 | -0.10% | 8.5만 |
|---|
| 2025.11.19 | ₩10,200 | ₩10,330 | ₩9,950 | ₩10,270 | +0.69% | 13.5만 |
|---|
| 2025.11.18 | ₩10,450 | ₩10,710 | ₩10,190 | ₩10,200 | -2.39% | 16.6만 |
|---|
| 2025.11.17 | ₩10,480 | ₩10,900 | ₩10,100 | ₩10,750 | +2.58% | 204만 |
|---|
| 2025.11.14 | ₩9,990 | ₩10,450 | ₩9,900 | ₩10,370 | +3.80% | 20.7만 |
|---|
| 2025.11.13 | ₩10,290 | ₩10,390 | ₩10,000 | ₩10,150 | -1.36% | 11.2만 |
|---|
| 2025.11.12 | ₩10,010 | ₩10,360 | ₩9,940 | ₩10,210 | +2.00% | 29.2만 |
|---|
| 2025.11.11 | ₩10,300 | ₩10,430 | ₩9,860 | ₩10,010 | -2.82% | 14.2만 |
|---|
| 2025.11.10 | ₩9,850 | ₩10,320 | ₩9,780 | ₩10,300 | +4.57% | 26.2만 |
|---|
| 2025.11.07 | ₩9,890 | ₩9,950 | ₩9,570 | ₩9,750 | -1.42% | 14.2만 |
|---|
| 2025.11.06 | ₩9,880 | ₩10,150 | ₩9,680 | ₩9,950 | +0.71% | 21.9만 |
|---|
| 2025.11.05 | ₩9,680 | ₩9,900 | ₩9,360 | ₩9,880 | +2.07% | 26.2만 |
|---|
| 2025.11.04 | ₩9,940 | ₩9,940 | ₩9,570 | ₩9,720 | -2.21% | 16.7만 |
|---|
| 2025.11.03 | ₩10,110 | ₩10,230 | ₩9,860 | ₩9,870 | -2.37% | 22만 |
|---|
| 2025.10.31 | ₩10,300 | ₩10,370 | ₩10,040 | ₩10,110 | -1.84% | 11.6만 |
|---|
| 2025.10.30 | ₩10,050 | ₩10,360 | ₩10,000 | ₩10,150 | +1.00% | 25.4만 |
|---|
| 2025.10.29 | ₩10,100 | ₩10,100 | ₩9,870 | ₩10,050 | -0.50% | 17.4만 |
|---|
| 2025.10.28 | ₩10,050 | ₩10,260 | ₩9,910 | ₩9,990 | -0.60% | 15.9만 |
|---|
| 2025.10.27 | ₩10,030 | ₩10,230 | ₩9,900 | ₩10,040 | +0.10% | 30.4만 |
|---|
| 2025.10.24 | ₩9,890 | ₩10,270 | ₩9,870 | ₩9,960 | +0.71% | 15.2만 |
|---|
| 2025.10.23 | ₩10,000 | ₩10,000 | ₩9,700 | ₩9,870 | -1.30% | 12.3만 |
|---|
| 2025.10.22 | ₩9,910 | ₩10,040 | ₩9,700 | ₩10,000 | +0.91% | 12.8만 |
|---|
| 2025.10.21 | ₩10,080 | ₩10,200 | ₩9,760 | ₩9,940 | -1.39% | 40.2만 |
|---|
| 2025.10.20 | ₩9,400 | ₩10,070 | ₩9,400 | ₩10,030 | +6.70% | 27.3만 |
|---|
| 2025.10.17 | ₩9,650 | ₩9,650 | ₩9,260 | ₩9,390 | -2.69% | 15만 |
|---|
| 2025.10.16 | ₩9,610 | ₩10,000 | ₩9,560 | ₩9,700 | +0.94% | 21.1만 |
|---|
| 2025.10.15 | ₩9,150 | ₩9,560 | ₩9,140 | ₩9,560 | +4.48% | 16.9만 |
|---|
| 2025.10.14 | ₩9,150 | ₩9,350 | ₩9,060 | ₩9,120 | -0.33% | 14.2만 |
|---|
| 2025.10.13 | ₩9,460 | ₩9,460 | ₩9,030 | ₩9,150 | -3.28% | 13.5만 |
|---|
| 2025.10.10 | ₩9,700 | ₩9,700 | ₩9,450 | ₩9,470 | -2.37% | 11.8만 |
|---|