시장 데이터를 불러오는 중
전체 종목
디모아 과거 주가
016670.KQ · KOSDAQ
주요 제품·사업: h/w,s/w개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
016670.KQ · KOSDAQ
주요 제품·사업: h/w,s/w개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,620 | ₩2,620 | ₩2,515 | ₩2,620 | 0.00% | 2.8천 |
| 2026.10.07 | ₩2,655 | ₩2,695 | ₩2,645 | ₩2,655 | 0.00% | 9.2천 |
| 2026.10.06 | ₩2,745 | ₩2,745 | ₩2,635 | ₩2,680 | -2.37% | 1.1만 |
| 2026.10.02 | ₩2,680 | ₩2,795 | ₩2,605 | ₩2,745 | +2.43% | 1.4만 |
| 2026.10.01 | ₩2,570 | ₩2,720 | ₩2,525 | ₩2,680 | +4.28% | 2.7만 |
| 2026.09.30 | ₩2,505 | ₩2,615 | ₩2,495 | ₩2,585 | +3.19% | 2만 |
| 2026.09.29 | ₩2,495 | ₩2,530 | ₩2,460 | ₩2,530 | +1.40% | 1.4만 |
| 2026.09.28 | ₩2,520 | ₩2,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,450 |
| ₩2,500 |
| -0.79% |
| 5.5천 |
| 2026.09.23 | ₩2,415 | ₩2,530 | ₩2,410 | ₩2,520 | +4.35% | 2만 |
|---|
| 2026.09.22 | ₩2,400 | ₩2,495 | ₩2,400 | ₩2,440 | +1.67% | 1.2만 |
|---|
| 2026.09.21 | ₩2,490 | ₩2,495 | ₩2,420 | ₩2,440 | -2.01% | 4.6천 |
|---|
| 2026.09.18 | ₩2,400 | ₩2,495 | ₩2,375 | ₩2,480 | +3.33% | 1.2만 |
|---|
| 2026.09.17 | ₩2,375 | ₩2,400 | ₩2,370 | ₩2,400 | +1.05% | 5.9천 |
|---|
| 2026.09.16 | ₩2,350 | ₩2,385 | ₩2,305 | ₩2,375 | +1.06% | 1.2만 |
|---|
| 2026.09.15 | ₩2,375 | ₩2,385 | ₩2,360 | ₩2,365 | -0.42% | 1.7천 |
|---|
| 2026.09.14 | ₩2,445 | ₩2,445 | ₩2,370 | ₩2,375 | -2.86% | 1만 |
|---|
| 2026.09.11 | ₩2,450 | ₩2,470 | ₩2,445 | ₩2,470 | +0.82% | 1.5천 |
|---|
| 2026.09.10 | ₩2,510 | ₩2,510 | ₩2,460 | ₩2,470 | -1.59% | 2.7천 |
|---|
| 2026.09.09 | ₩2,530 | ₩2,530 | ₩2,480 | ₩2,510 | -0.79% | 2.9천 |
|---|
| 2026.09.08 | ₩2,515 | ₩2,550 | ₩2,510 | ₩2,530 | +0.60% | 3.7천 |
|---|
| 2026.09.07 | ₩2,440 | ₩2,515 | ₩2,440 | ₩2,515 | +3.07% | 7.5천 |
|---|
| 2026.09.04 | ₩2,380 | ₩2,430 | ₩2,380 | ₩2,430 | +2.10% | 3.6천 |
|---|
| 2026.09.03 | ₩2,400 | ₩2,450 | ₩2,350 | ₩2,380 | -0.83% | 6.6천 |
|---|
| 2026.09.02 | ₩2,400 | ₩2,420 | ₩2,380 | ₩2,400 | 0.00% | 1.2만 |
|---|
| 2026.09.01 | ₩2,350 | ₩2,420 | ₩2,300 | ₩2,400 | +2.13% | 8.4천 |
|---|
| 2026.08.31 | ₩2,340 | ₩2,370 | ₩2,300 | ₩2,365 | +1.07% | 3.8천 |
|---|
| 2026.08.28 | ₩2,350 | ₩2,360 | ₩2,235 | ₩2,340 | -0.43% | 2.3만 |
|---|
| 2026.08.27 | ₩2,355 | ₩2,360 | ₩2,265 | ₩2,340 | -0.64% | 9.1천 |
|---|
| 2026.08.26 | ₩2,375 | ₩2,375 | ₩2,310 | ₩2,360 | -0.63% | 5.2천 |
|---|
| 2026.08.25 | ₩2,315 | ₩2,375 | ₩2,145 | ₩2,375 | +2.59% | 1.5만 |
|---|
| 2026.08.24 | ₩2,295 | ₩2,340 | ₩2,275 | ₩2,310 | +0.65% | 8.9천 |
|---|
| 2026.08.21 | ₩2,335 | ₩2,340 | ₩2,230 | ₩2,310 | -1.07% | 6.3천 |
|---|
| 2026.08.20 | ₩2,355 | ₩2,380 | ₩2,325 | ₩2,335 | -0.85% | 4.6천 |
|---|
| 2026.08.19 | ₩2,420 | ₩2,420 | ₩2,295 | ₩2,355 | -2.69% | 3천 |
|---|
| 2026.08.18 | ₩2,500 | ₩2,500 | ₩2,430 | ₩2,440 | -2.40% | 1.5만 |
|---|
| 2026.08.14 | ₩2,600 | ₩2,605 | ₩2,420 | ₩2,510 | -3.46% | 1.7만 |
|---|
| 2026.08.13 | ₩2,640 | ₩2,640 | ₩2,535 | ₩2,600 | -1.52% | 3.3천 |
|---|
| 2026.08.12 | ₩2,610 | ₩2,670 | ₩2,550 | ₩2,640 | +1.15% | 2.2천 |
|---|
| 2026.08.11 | ₩2,520 | ₩2,650 | ₩2,475 | ₩2,625 | +4.17% | 8.1천 |
|---|
| 2026.08.10 | ₩2,580 | ₩2,580 | ₩2,460 | ₩2,510 | -2.71% | 8.8천 |
|---|
| 2026.08.07 | ₩2,575 | ₩2,575 | ₩2,500 | ₩2,570 | -0.19% | 3.7천 |
|---|
| 2026.08.06 | ₩2,560 | ₩2,570 | ₩2,500 | ₩2,570 | +0.39% | 5.3천 |
|---|
| 2026.08.05 | ₩2,455 | ₩2,570 | ₩2,455 | ₩2,555 | +4.07% | 4.8천 |
|---|
| 2026.08.04 | ₩2,390 | ₩2,500 | ₩2,390 | ₩2,480 | +3.77% | 1.4만 |
|---|
| 2026.08.03 | ₩2,360 | ₩2,560 | ₩2,360 | ₩2,390 | +1.27% | 6.3천 |
|---|
| 2026.07.31 | ₩2,370 | ₩2,490 | ₩2,350 | ₩2,420 | +2.11% | 9.9천 |
|---|
| 2026.07.30 | ₩2,320 | ₩2,350 | ₩2,250 | ₩2,350 | +1.29% | 6.7천 |
|---|
| 2026.07.29 | ₩2,535 | ₩2,535 | ₩2,100 | ₩2,360 | -6.90% | 2.5만 |
|---|
| 2026.07.28 | ₩2,615 | ₩2,615 | ₩2,370 | ₩2,555 | -2.29% | 1.2만 |
|---|
| 2026.07.27 | ₩2,680 | ₩2,720 | ₩2,535 | ₩2,630 | -1.87% | 2.6만 |
|---|
| 2026.07.24 | ₩2,690 | ₩2,710 | ₩2,525 | ₩2,680 | -0.37% | 5.9천 |
|---|
| 2026.07.23 | ₩2,475 | ₩2,720 | ₩2,475 | ₩2,690 | +8.69% | 2.5만 |
|---|
| 2026.07.22 | ₩2,345 | ₩2,485 | ₩2,310 | ₩2,475 | +5.54% | 5.3천 |
|---|
| 2026.07.21 | ₩2,380 | ₩2,390 | ₩2,180 | ₩2,320 | -2.52% | 9.1천 |
|---|
| 2026.07.20 | ₩2,410 | ₩2,510 | ₩2,390 | ₩2,390 | -0.83% | 9.1천 |
|---|
| 2026.07.16 | ₩2,540 | ₩2,545 | ₩2,500 | ₩2,500 | -1.57% | 5.2천 |
|---|
| 2026.07.15 | ₩2,560 | ₩2,565 | ₩2,465 | ₩2,540 | -0.78% | 1만 |
|---|
| 2026.07.14 | ₩2,335 | ₩2,565 | ₩2,330 | ₩2,560 | +9.64% | 3만 |
|---|
| 2026.07.13 | ₩2,495 | ₩2,590 | ₩2,370 | ₩2,490 | -0.20% | 1.4만 |
|---|
| 2026.07.10 | ₩2,355 | ₩2,470 | ₩2,355 | ₩2,470 | +4.88% | 9.1천 |
|---|
| 2026.07.09 | ₩2,310 | ₩2,355 | ₩2,250 | ₩2,355 | +1.95% | 2.2천 |
|---|
| 2026.07.08 | ₩2,420 | ₩2,420 | ₩2,325 | ₩2,325 | -3.93% | 2.2천 |
|---|
| 2026.07.07 | ₩2,440 | ₩2,472 | ₩2,405 | ₩2,405 | -1.43% | 2.6천 |
|---|
| 2026.07.06 | ₩2,405 | ₩2,460 | ₩2,380 | ₩2,460 | +2.29% | 6.4천 |
|---|
| 2026.07.03 | ₩2,425 | ₩2,445 | ₩2,360 | ₩2,405 | -0.82% | 3.6천 |
|---|
| 2026.07.02 | ₩2,560 | ₩2,560 | ₩2,400 | ₩2,445 | -4.49% | 5.7천 |
|---|
| 2026.07.01 | ₩2,495 | ₩2,640 | ₩2,480 | ₩2,580 | +3.41% | 1.9만 |
|---|
| 2026.06.30 | ₩2,475 | ₩2,540 | ₩2,470 | ₩2,475 | 0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩2,375 | ₩2,510 | ₩2,325 | ₩2,495 | +5.05% | 3.8만 |
|---|
| 2026.06.26 | ₩2,240 | ₩2,820 | ₩2,225 | ₩2,355 | +5.13% | 29만 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,465 | ₩2,130 | ₩2,220 | +1.83% | 9.1만 |
|---|
| 2026.06.24 | ₩1,985 | ₩2,320 | ₩1,985 | ₩2,155 | +8.56% | 4.5만 |
|---|
| 2026.06.23 | ₩2,385 | ₩2,405 | ₩1,964 | ₩1,985 | -16.77% | 2.4만 |
|---|
| 2026.06.22 | ₩2,475 | ₩2,475 | ₩2,360 | ₩2,385 | -3.64% | 6.4천 |
|---|
| 2026.06.19 | ₩2,520 | ₩2,595 | ₩2,400 | ₩2,475 | -1.79% | 3.9천 |
|---|
| 2026.06.18 | ₩2,615 | ₩2,635 | ₩2,510 | ₩2,520 | -3.63% | 8.6천 |
|---|
| 2026.06.17 | ₩2,700 | ₩2,725 | ₩2,630 | ₩2,635 | -2.41% | 3.3천 |
|---|
| 2026.06.16 | ₩2,735 | ₩2,740 | ₩2,660 | ₩2,675 | -2.19% | 7.8천 |
|---|
| 2026.06.15 | ₩2,750 | ₩2,835 | ₩2,655 | ₩2,725 | -0.91% | 8.3천 |
|---|
| 2026.06.12 | ₩2,765 | ₩2,775 | ₩2,650 | ₩2,695 | -2.53% | 6.8천 |
|---|
| 2026.06.11 | ₩2,690 | ₩2,690 | ₩2,600 | ₩2,685 | -0.19% | 3.9천 |
|---|
| 2026.06.10 | ₩2,475 | ₩2,825 | ₩2,475 | ₩2,690 | +8.69% | 3.4천 |
|---|
| 2026.06.09 | ₩2,760 | ₩2,850 | ₩2,755 | ₩2,830 | +2.54% | 2.6천 |
|---|
| 2026.06.08 | ₩2,905 | ₩2,995 | ₩2,745 | ₩2,780 | -4.30% | 4.5천 |
|---|
| 2026.06.05 | ₩3,020 | ₩3,025 | ₩2,890 | ₩2,905 | -3.81% | 7.7천 |
|---|
| 2026.06.04 | ₩2,925 | ₩3,080 | ₩2,920 | ₩3,020 | +3.25% | 1.5만 |
|---|
| 2026.06.02 | ₩3,055 | ₩3,055 | ₩2,840 | ₩2,945 | -3.60% | 1.3만 |
|---|
| 2026.06.01 | ₩3,350 | ₩3,350 | ₩3,055 | ₩3,055 | -8.81% | 2.3만 |
|---|
| 2026.05.29 | ₩3,590 | ₩3,590 | ₩3,225 | ₩3,400 | -5.29% | 2.2만 |
|---|
| 2026.05.28 | ₩3,680 | ₩3,690 | ₩3,460 | ₩3,620 | -1.63% | 1.9만 |
|---|
| 2026.05.27 | ₩3,715 | ₩3,750 | ₩3,650 | ₩3,675 | -1.08% | 1.1만 |
|---|
| 2026.05.26 | ₩3,785 | ₩3,845 | ₩3,715 | ₩3,790 | +0.13% | 2.8만 |
|---|
| 2026.05.22 | ₩3,750 | ₩3,795 | ₩3,690 | ₩3,785 | +0.93% | 1.7만 |
|---|
| 2026.05.21 | ₩3,655 | ₩3,800 | ₩3,650 | ₩3,730 | +2.05% | 1.5만 |
|---|
| 2026.05.20 | ₩3,780 | ₩3,780 | ₩3,615 | ₩3,745 | -0.93% | 1.5만 |
|---|
| 2026.05.19 | ₩3,855 | ₩3,855 | ₩3,695 | ₩3,780 | -1.95% | 1만 |
|---|
| 2026.05.18 | ₩3,800 | ₩3,935 | ₩3,735 | ₩3,845 | +1.18% | 1.9만 |
|---|
| 2026.05.15 | ₩3,700 | ₩3,860 | ₩3,700 | ₩3,800 | +2.70% | 2.2만 |
|---|
| 2026.05.14 | ₩3,845 | ₩3,850 | ₩3,735 | ₩3,800 | -1.17% | 2.1만 |
|---|
| 2026.05.13 | ₩3,720 | ₩4,090 | ₩3,675 | ₩3,845 | +3.36% | 23.6만 |
|---|
| 2026.05.12 | ₩3,785 | ₩3,785 | ₩3,660 | ₩3,695 | -2.38% | 1.2만 |
|---|
| 2026.05.11 | ₩3,730 | ₩3,795 | ₩3,680 | ₩3,780 | +1.34% | 7천 |
|---|
| 2026.05.08 | ₩3,770 | ₩3,795 | ₩3,700 | ₩3,730 | -1.06% | 1.1만 |
|---|
| 2026.05.07 | ₩3,800 | ₩3,840 | ₩3,705 | ₩3,765 | -0.92% | 9.9천 |
|---|
| 2026.05.06 | ₩3,880 | ₩3,885 | ₩3,760 | ₩3,815 | -1.68% | 2.8만 |
|---|
| 2026.05.04 | ₩3,880 | ₩3,940 | ₩3,855 | ₩3,885 | +0.13% | 2.4만 |
|---|
| 2026.04.30 | ₩3,895 | ₩3,935 | ₩3,870 | ₩3,900 | +0.13% | 2.1만 |
|---|
| 2026.04.29 | ₩3,900 | ₩3,940 | ₩3,855 | ₩3,895 | -0.13% | 2만 |
|---|
| 2026.04.28 | ₩3,885 | ₩3,910 | ₩3,820 | ₩3,900 | +0.39% | 5.3만 |
|---|
| 2026.04.27 | ₩4,100 | ₩4,130 | ₩3,750 | ₩3,855 | -5.98% | 30만 |
|---|
| 2026.04.24 | ₩4,500 | ₩4,520 | ₩4,415 | ₩4,440 | -1.33% | 2.5만 |
|---|
| 2026.04.23 | ₩4,590 | ₩4,635 | ₩4,480 | ₩4,500 | -1.96% | 8.5천 |
|---|
| 2026.04.22 | ₩4,530 | ₩5,000 | ₩4,405 | ₩4,590 | +1.32% | 3.5만 |
|---|
| 2026.04.21 | ₩4,575 | ₩4,680 | ₩4,430 | ₩4,530 | -0.98% | 1.8만 |
|---|
| 2026.04.20 | ₩4,470 | ₩4,650 | ₩4,460 | ₩4,575 | +2.35% | 2.1만 |
|---|
| 2026.04.17 | ₩4,445 | ₩4,540 | ₩4,395 | ₩4,470 | +0.56% | 2.1만 |
|---|
| 2026.04.16 | ₩4,390 | ₩4,455 | ₩4,340 | ₩4,445 | +1.25% | 1.8만 |
|---|
| 2026.04.15 | ₩4,300 | ₩4,395 | ₩4,250 | ₩4,385 | +1.98% | 1.9만 |
|---|
| 2026.04.14 | ₩4,210 | ₩4,305 | ₩4,185 | ₩4,300 | +2.14% | 9.8천 |
|---|
| 2026.04.13 | ₩4,180 | ₩4,290 | ₩4,150 | ₩4,235 | +1.32% | 1만 |
|---|
| 2026.04.10 | ₩4,125 | ₩4,285 | ₩4,030 | ₩4,230 | +2.55% | 3.4만 |
|---|
| 2026.04.09 | ₩4,230 | ₩4,230 | ₩4,120 | ₩4,125 | -2.48% | 2.7천 |
|---|
| 2026.04.08 | ₩4,070 | ₩4,220 | ₩4,020 | ₩4,165 | +2.33% | 1.2만 |
|---|
| 2026.04.07 | ₩4,070 | ₩4,155 | ₩4,060 | ₩4,100 | +0.74% | 8.4천 |
|---|
| 2026.04.06 | ₩4,045 | ₩4,085 | ₩3,980 | ₩4,070 | +0.62% | 6.9천 |
|---|
| 2026.04.03 | ₩4,000 | ₩4,060 | ₩3,975 | ₩4,045 | +1.13% | 1.5만 |
|---|
| 2026.04.02 | ₩4,010 | ₩4,060 | ₩3,885 | ₩3,950 | -1.50% | 1.3만 |
|---|
| 2026.04.01 | ₩4,045 | ₩4,055 | ₩3,975 | ₩4,010 | -0.87% | 9.5천 |
|---|
| 2026.03.31 | ₩4,040 | ₩4,080 | ₩3,910 | ₩4,005 | -0.87% | 8.1천 |
|---|
| 2026.03.30 | ₩4,090 | ₩4,090 | ₩3,970 | ₩4,040 | -1.22% | 3.8천 |
|---|
| 2026.03.27 | ₩3,995 | ₩4,095 | ₩3,930 | ₩4,095 | +2.50% | 5.1천 |
|---|
| 2026.03.26 | ₩4,105 | ₩4,180 | ₩3,995 | ₩3,995 | -2.68% | 4.4천 |
|---|
| 2026.03.25 | ₩4,020 | ₩4,140 | ₩4,020 | ₩4,105 | +2.11% | 4.8천 |
|---|
| 2026.03.24 | ₩4,115 | ₩4,115 | ₩4,010 | ₩4,015 | -2.43% | 3.1천 |
|---|
| 2026.03.23 | ₩4,160 | ₩4,160 | ₩3,910 | ₩4,115 | -1.08% | 8.2천 |
|---|
| 2026.03.20 | ₩4,040 | ₩4,175 | ₩3,970 | ₩4,160 | +2.97% | 9.7천 |
|---|
| 2026.03.19 | ₩3,985 | ₩4,160 | ₩3,955 | ₩4,020 | +0.88% | 8.9천 |
|---|
| 2026.03.18 | ₩4,130 | ₩4,145 | ₩3,915 | ₩4,015 | -2.78% | 1.7만 |
|---|
| 2026.03.17 | ₩4,195 | ₩4,195 | ₩4,140 | ₩4,150 | -1.07% | 5.5천 |
|---|
| 2026.03.16 | ₩4,205 | ₩4,215 | ₩4,125 | ₩4,200 | -0.12% | 7.3천 |
|---|
| 2026.03.13 | ₩4,135 | ₩4,240 | ₩4,045 | ₩4,205 | +1.69% | 2.9만 |
|---|
| 2026.03.12 | ₩4,100 | ₩4,145 | ₩4,000 | ₩4,095 | -0.12% | 9.4천 |
|---|
| 2026.03.11 | ₩3,870 | ₩4,150 | ₩3,855 | ₩4,100 | +5.94% | 3.1만 |
|---|
| 2026.03.10 | ₩3,625 | ₩3,875 | ₩3,625 | ₩3,870 | +6.76% | 2.6만 |
|---|
| 2026.03.09 | ₩3,700 | ₩3,735 | ₩3,590 | ₩3,655 | -1.22% | 1.1만 |
|---|
| 2026.03.06 | ₩3,590 | ₩3,730 | ₩3,590 | ₩3,700 | +3.06% | 1.5만 |
|---|
| 2026.03.05 | ₩3,555 | ₩3,760 | ₩3,555 | ₩3,695 | +3.94% | 2.1만 |
|---|
| 2026.03.04 | ₩3,975 | ₩3,975 | ₩3,550 | ₩3,550 | -10.69% | 3.2만 |
|---|
| 2026.03.03 | ₩4,125 | ₩4,130 | ₩3,920 | ₩4,005 | -2.91% | 4.5만 |
|---|
| 2026.02.27 | ₩4,100 | ₩4,240 | ₩3,985 | ₩4,135 | +0.85% | 5.2만 |
|---|
| 2026.02.26 | ₩4,400 | ₩4,420 | ₩4,135 | ₩4,135 | -6.02% | 11.3만 |
|---|
| 2026.02.25 | ₩3,925 | ₩5,030 | ₩3,920 | ₩4,485 | +14.27% | 106.1만 |
|---|
| 2026.02.24 | ₩3,925 | ₩3,970 | ₩3,845 | ₩3,920 | -0.13% | 2.5만 |
|---|
| 2026.02.23 | ₩3,945 | ₩3,970 | ₩3,895 | ₩3,930 | -0.38% | 9.7천 |
|---|
| 2026.02.20 | ₩3,915 | ₩4,000 | ₩3,880 | ₩3,945 | +0.77% | 1.2만 |
|---|
| 2026.02.19 | ₩3,940 | ₩3,940 | ₩3,865 | ₩3,915 | -0.63% | 1.3만 |
|---|
| 2026.02.13 | ₩4,045 | ₩4,045 | ₩3,935 | ₩3,950 | -2.35% | 5.4천 |
|---|
| 2026.02.12 | ₩4,015 | ₩4,035 | ₩3,950 | ₩4,015 | 0.00% | 1.2만 |
|---|
| 2026.02.11 | ₩4,030 | ₩4,045 | ₩3,985 | ₩4,020 | -0.25% | 1.2만 |
|---|
| 2026.02.10 | ₩4,100 | ₩4,170 | ₩3,980 | ₩4,030 | -1.71% | 2.3만 |
|---|
| 2026.02.09 | ₩3,880 | ₩4,265 | ₩3,805 | ₩4,140 | +6.70% | 8.6만 |
|---|
| 2026.02.06 | ₩3,935 | ₩3,935 | ₩3,800 | ₩3,880 | -1.40% | 5.9천 |
|---|
| 2026.02.05 | ₩3,915 | ₩3,950 | ₩3,880 | ₩3,935 | +0.51% | 3.7천 |
|---|
| 2026.02.04 | ₩3,930 | ₩3,940 | ₩3,785 | ₩3,940 | +0.25% | 1.5만 |
|---|
| 2026.02.03 | ₩3,870 | ₩3,940 | ₩3,865 | ₩3,930 | +1.55% | 1.3만 |
|---|
| 2026.02.02 | ₩4,015 | ₩4,015 | ₩3,865 | ₩3,865 | -3.74% | 1.1만 |
|---|
| 2026.01.30 | ₩4,000 | ₩4,020 | ₩3,990 | ₩4,015 | +0.38% | 9.6천 |
|---|
| 2026.01.29 | ₩4,105 | ₩4,120 | ₩4,000 | ₩4,015 | -2.19% | 1.3만 |
|---|
| 2026.01.28 | ₩4,090 | ₩4,120 | ₩4,045 | ₩4,105 | +0.37% | 1.3만 |
|---|
| 2026.01.27 | ₩3,990 | ₩4,255 | ₩3,980 | ₩4,090 | +2.51% | 4.7만 |
|---|
| 2026.01.26 | ₩3,990 | ₩4,025 | ₩3,940 | ₩3,990 | 0.00% | 8.2천 |
|---|
| 2026.01.23 | ₩3,930 | ₩4,010 | ₩3,930 | ₩3,995 | +1.65% | 9.4천 |
|---|
| 2026.01.22 | ₩3,915 | ₩3,950 | ₩3,880 | ₩3,930 | +0.38% | 8.2천 |
|---|
| 2026.01.21 | ₩3,990 | ₩3,995 | ₩3,865 | ₩3,915 | -1.88% | 1.6만 |
|---|
| 2026.01.20 | ₩4,025 | ₩4,025 | ₩3,895 | ₩3,990 | -0.87% | 1.7만 |
|---|
| 2026.01.19 | ₩4,060 | ₩4,060 | ₩4,010 | ₩4,025 | -0.86% | 8.5천 |
|---|
| 2026.01.16 | ₩4,105 | ₩4,110 | ₩4,035 | ₩4,065 | -0.97% | 1.1만 |
|---|
| 2026.01.15 | ₩4,115 | ₩4,195 | ₩4,080 | ₩4,105 | -0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩4,150 | ₩4,150 | ₩4,110 | ₩4,115 | -0.84% | 8.3천 |
|---|
| 2026.01.13 | ₩4,200 | ₩4,200 | ₩4,095 | ₩4,150 | -1.19% | 1.1만 |
|---|
| 2026.01.12 | ₩4,265 | ₩4,265 | ₩4,150 | ₩4,205 | -1.41% | 1.1만 |
|---|
| 2026.01.09 | ₩4,275 | ₩4,295 | ₩4,242 | ₩4,265 | -0.23% | 2.8천 |
|---|
| 2026.01.08 | ₩4,250 | ₩4,295 | ₩4,250 | ₩4,275 | +0.59% | 4천 |
|---|
| 2026.01.07 | ₩4,425 | ₩4,445 | ₩4,270 | ₩4,285 | -3.16% | 2.4만 |
|---|
| 2026.01.06 | ₩4,480 | ₩4,490 | ₩4,440 | ₩4,450 | -0.67% | 4.7천 |
|---|
| 2026.01.05 | ₩4,495 | ₩4,495 | ₩4,475 | ₩4,480 | -0.33% | 5.1천 |
|---|
| 2026.01.02 | ₩4,425 | ₩4,480 | ₩4,420 | ₩4,475 | +1.13% | 3천 |
|---|
| 2025.12.30 | ₩4,430 | ₩4,445 | ₩4,410 | ₩4,425 | -0.11% | 4.2천 |
|---|
| 2025.12.29 | ₩4,470 | ₩4,480 | ₩4,405 | ₩4,430 | -0.89% | 4.5천 |
|---|
| 2025.12.26 | ₩4,560 | ₩4,660 | ₩4,470 | ₩4,470 | -1.97% | 9.1천 |
|---|
| 2025.12.24 | ₩4,460 | ₩4,660 | ₩4,460 | ₩4,560 | +2.24% | 1.3만 |
|---|
| 2025.12.23 | ₩4,470 | ₩4,475 | ₩4,425 | ₩4,460 | -0.22% | 8.1천 |
|---|
| 2025.12.22 | ₩4,475 | ₩4,515 | ₩4,460 | ₩4,470 | -0.11% | 1.3만 |
|---|
| 2025.12.19 | ₩4,515 | ₩4,515 | ₩4,470 | ₩4,500 | -0.33% | 3.5천 |
|---|
| 2025.12.18 | ₩4,550 | ₩4,550 | ₩4,470 | ₩4,515 | -0.77% | 5.7천 |
|---|
| 2025.12.17 | ₩4,595 | ₩4,595 | ₩4,545 | ₩4,550 | -0.98% | 6.1천 |
|---|
| 2025.12.16 | ₩4,625 | ₩4,625 | ₩4,580 | ₩4,600 | -0.54% | 5.2천 |
|---|
| 2025.12.15 | ₩4,710 | ₩4,710 | ₩4,625 | ₩4,625 | -1.80% | 4.9천 |
|---|
| 2025.12.12 | ₩4,665 | ₩4,800 | ₩4,665 | ₩4,715 | +1.07% | 5천 |
|---|
| 2025.12.11 | ₩4,670 | ₩4,685 | ₩4,630 | ₩4,670 | 0.00% | 5.6천 |
|---|
| 2025.12.10 | ₩4,680 | ₩4,690 | ₩4,625 | ₩4,665 | -0.32% | 6천 |
|---|
| 2025.12.09 | ₩4,760 | ₩4,760 | ₩4,645 | ₩4,680 | -1.68% | 1.6만 |
|---|
| 2025.12.08 | ₩4,755 | ₩4,900 | ₩4,710 | ₩4,760 | +0.11% | 8.3천 |
|---|
| 2025.12.05 | ₩4,755 | ₩4,890 | ₩4,710 | ₩4,755 | 0.00% | 9.8천 |
|---|
| 2025.12.04 | ₩4,815 | ₩4,820 | ₩4,745 | ₩4,760 | -1.14% | 5.8천 |
|---|
| 2025.12.03 | ₩4,810 | ₩4,820 | ₩4,785 | ₩4,800 | -0.21% | 5.8천 |
|---|
| 2025.12.02 | ₩4,820 | ₩4,825 | ₩4,710 | ₩4,810 | -0.21% | 7.4천 |
|---|
| 2025.12.01 | ₩4,820 | ₩4,880 | ₩4,800 | ₩4,820 | 0.00% | 8천 |
|---|
| 2025.11.28 | ₩4,805 | ₩4,935 | ₩4,805 | ₩4,820 | +0.31% | 8.6천 |
|---|
| 2025.11.27 | ₩4,890 | ₩4,940 | ₩4,660 | ₩4,805 | -1.74% | 2.5만 |
|---|
| 2025.11.26 | ₩4,875 | ₩4,950 | ₩4,850 | ₩4,880 | +0.10% | 8천 |
|---|
| 2025.11.25 | ₩4,830 | ₩5,010 | ₩4,805 | ₩4,920 | +1.86% | 1.1만 |
|---|
| 2025.11.24 | ₩5,190 | ₩5,200 | ₩4,830 | ₩4,830 | -6.94% | 2.1만 |
|---|
| 2025.11.21 | ₩5,180 | ₩5,180 | ₩5,000 | ₩5,020 | -3.09% | 7.4천 |
|---|
| 2025.11.20 | ₩5,280 | ₩5,280 | ₩5,120 | ₩5,180 | -1.89% | 4.6천 |
|---|
| 2025.11.19 | ₩5,060 | ₩5,300 | ₩5,060 | ₩5,280 | +4.35% | 9.3천 |
|---|
| 2025.11.18 | ₩5,200 | ₩5,200 | ₩5,000 | ₩5,080 | -2.31% | 8.6천 |
|---|
| 2025.11.17 | ₩5,460 | ₩5,460 | ₩5,000 | ₩5,230 | -4.21% | 6.8만 |
|---|
| 2025.11.14 | ₩5,800 | ₩5,810 | ₩5,490 | ₩5,490 | -5.34% | 1.1만 |
|---|
| 2025.11.13 | ₩5,600 | ₩5,960 | ₩5,420 | ₩5,800 | +3.57% | 2.9만 |
|---|
| 2025.11.12 | ₩5,600 | ₩5,660 | ₩5,550 | ₩5,600 | 0.00% | 6.1천 |
|---|
| 2025.11.11 | ₩5,750 | ₩5,840 | ₩5,600 | ₩5,600 | -2.61% | 7.4천 |
|---|
| 2025.11.10 | ₩5,570 | ₩5,800 | ₩5,510 | ₩5,750 | +3.23% | 9.5천 |
|---|
| 2025.11.07 | ₩5,860 | ₩6,300 | ₩5,410 | ₩5,510 | -5.97% | 4.6만 |
|---|
| 2025.11.06 | ₩5,550 | ₩5,950 | ₩5,510 | ₩5,920 | +6.67% | 2.7만 |
|---|
| 2025.11.05 | ₩5,750 | ₩5,760 | ₩5,500 | ₩5,500 | -4.35% | 2.1만 |
|---|
| 2025.11.04 | ₩5,910 | ₩5,930 | ₩5,750 | ₩5,810 | -1.69% | 9.8천 |
|---|
| 2025.11.03 | ₩5,970 | ₩6,040 | ₩5,820 | ₩5,890 | -1.34% | 2.5만 |
|---|
| 2025.10.31 | ₩6,010 | ₩6,080 | ₩5,900 | ₩5,970 | -0.67% | 3.6만 |
|---|
| 2025.10.30 | ₩6,250 | ₩6,250 | ₩6,000 | ₩6,000 | -4.00% | 1.2만 |
|---|
| 2025.10.29 | ₩6,330 | ₩6,360 | ₩6,180 | ₩6,250 | -1.26% | 1.1만 |
|---|
| 2025.10.28 | ₩6,700 | ₩6,700 | ₩6,330 | ₩6,330 | -5.52% | 2.2만 |
|---|
| 2025.10.27 | ₩6,550 | ₩6,760 | ₩6,490 | ₩6,510 | -0.61% | 1.3만 |
|---|
| 2025.10.24 | ₩7,040 | ₩7,040 | ₩6,510 | ₩6,530 | -7.24% | 1.7만 |
|---|
| 2025.10.23 | ₩6,950 | ₩6,950 | ₩6,600 | ₩6,730 | -3.17% | 1만 |
|---|
| 2025.10.22 | ₩6,730 | ₩6,800 | ₩6,320 | ₩6,800 | +1.04% | 8.8천 |
|---|
| 2025.10.21 | ₩7,130 | ₩7,140 | ₩6,590 | ₩6,730 | -5.61% | 4.9만 |
|---|
| 2025.10.20 | ₩6,650 | ₩7,240 | ₩6,630 | ₩7,100 | +6.77% | 1.8만 |
|---|
| 2025.10.17 | ₩6,980 | ₩6,980 | ₩6,630 | ₩6,630 | -5.01% | 1.8만 |
|---|
| 2025.10.16 | ₩7,200 | ₩7,200 | ₩6,800 | ₩7,050 | -2.08% | 2.7만 |
|---|
| 2025.10.15 | ₩7,360 | ₩7,640 | ₩7,000 | ₩7,130 | -3.13% | 5.7만 |
|---|
| 2025.10.14 | ₩7,540 | ₩7,680 | ₩7,310 | ₩7,650 | +1.46% | 1.3만 |
|---|
| 2025.10.13 | ₩7,900 | ₩7,900 | ₩7,370 | ₩7,540 | -4.56% | 3.1만 |
|---|
| 2025.10.10 | ₩7,850 | ₩8,110 | ₩7,700 | ₩8,000 | +1.91% | 2만 |
|---|