시장 데이터를 불러오는 중
전체 종목
대성홀딩스 과거 주가
대성홀딩스 · 016710.KS · KOSPI
주요 제품·사업: 도시가스,일반가스 공급/가스기기,차량용 연료 판매/해외자원개발,부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
대성홀딩스 · 016710.KS · KOSPI
주요 제품·사업: 도시가스,일반가스 공급/가스기기,차량용 연료 판매/해외자원개발,부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,920 | ₩6,920 | ₩6,860 | ₩6,870 | -0.72% | 6천 |
| 2026.10.07 | ₩6,870 | ₩6,910 | ₩6,870 | ₩6,870 | 0.00% | 8.8천 |
| 2026.10.06 | ₩6,890 | ₩6,940 | ₩6,840 | ₩6,890 | 0.00% | 7천 |
| 2026.10.02 | ₩6,930 | ₩6,930 | ₩6,830 | ₩6,840 | -1.30% | 1.1만 |
| 2026.10.01 | ₩6,920 | ₩6,920 | ₩6,830 | ₩6,920 | 0.00% | 1.3만 |
| 2026.09.30 | ₩6,990 | ₩6,990 | ₩6,870 | ₩6,890 | -1.43% | 4.8천 |
| 2026.09.29 | ₩7,000 | ₩7,000 | ₩6,890 | ₩6,980 | -0.29% | 2.1천 |
| 2026.09.28 | ₩6,950 | ₩7,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,890 |
| ₩6,940 |
| -0.14% |
| 2.2천 |
| 2026.09.23 | ₩7,000 | ₩7,000 | ₩6,900 | ₩7,000 | 0.00% | 8.7천 |
|---|
| 2026.09.22 | ₩7,030 | ₩7,060 | ₩6,960 | ₩7,050 | +0.28% | 1.6천 |
|---|
| 2026.09.21 | ₩7,020 | ₩7,030 | ₩6,930 | ₩7,030 | +0.14% | 7.7천 |
|---|
| 2026.09.18 | ₩7,060 | ₩7,060 | ₩6,950 | ₩7,030 | -0.42% | 1.2만 |
|---|
| 2026.09.17 | ₩6,930 | ₩7,010 | ₩6,870 | ₩7,000 | +1.01% | 5.5만 |
|---|
| 2026.09.16 | ₩7,080 | ₩7,080 | ₩6,900 | ₩6,930 | -2.12% | 1.9만 |
|---|
| 2026.09.15 | ₩7,040 | ₩7,080 | ₩7,000 | ₩7,030 | -0.14% | 8.4천 |
|---|
| 2026.09.14 | ₩7,050 | ₩7,100 | ₩7,030 | ₩7,080 | +0.43% | 1.1만 |
|---|
| 2026.09.11 | ₩7,100 | ₩7,120 | ₩6,970 | ₩7,110 | +0.14% | 1.1만 |
|---|
| 2026.09.10 | ₩6,970 | ₩7,040 | ₩6,920 | ₩7,040 | +1.00% | 1.4만 |
|---|
| 2026.09.09 | ₩6,990 | ₩6,990 | ₩6,940 | ₩6,980 | -0.14% | 1.2만 |
|---|
| 2026.09.08 | ₩6,950 | ₩6,960 | ₩6,870 | ₩6,960 | +0.14% | 1.7만 |
|---|
| 2026.09.07 | ₩6,940 | ₩6,960 | ₩6,800 | ₩6,900 | -0.58% | 9.1천 |
|---|
| 2026.09.04 | ₩7,020 | ₩7,020 | ₩6,730 | ₩6,870 | -2.14% | 2.2만 |
|---|
| 2026.09.03 | ₩7,050 | ₩7,050 | ₩6,880 | ₩6,990 | -0.85% | 1.4만 |
|---|
| 2026.09.02 | ₩7,060 | ₩7,060 | ₩6,940 | ₩6,990 | -0.99% | 4.2천 |
|---|
| 2026.09.01 | ₩7,040 | ₩7,050 | ₩6,940 | ₩7,040 | 0.00% | 5.9천 |
|---|
| 2026.08.31 | ₩7,020 | ₩7,050 | ₩6,940 | ₩7,050 | +0.43% | 7.5천 |
|---|
| 2026.08.28 | ₩6,940 | ₩7,040 | ₩6,900 | ₩7,030 | +1.30% | 2.4만 |
|---|
| 2026.08.27 | ₩6,940 | ₩6,990 | ₩6,930 | ₩6,990 | +0.72% | 2.7천 |
|---|
| 2026.08.26 | ₩7,000 | ₩7,000 | ₩6,880 | ₩6,990 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩7,010 | ₩7,010 | ₩6,820 | ₩6,990 | -0.29% | 1.3만 |
|---|
| 2026.08.24 | ₩7,020 | ₩7,070 | ₩6,820 | ₩6,970 | -0.71% | 1.8만 |
|---|
| 2026.08.21 | ₩6,960 | ₩6,980 | ₩6,800 | ₩6,980 | +0.29% | 1만 |
|---|
| 2026.08.20 | ₩6,930 | ₩7,020 | ₩6,850 | ₩7,020 | +1.30% | 1.2만 |
|---|
| 2026.08.19 | ₩7,040 | ₩7,040 | ₩6,780 | ₩6,950 | -1.28% | 2.3만 |
|---|
| 2026.08.18 | ₩7,070 | ₩7,100 | ₩6,670 | ₩7,090 | +0.28% | 4.6만 |
|---|
| 2026.08.14 | ₩7,070 | ₩7,070 | ₩6,960 | ₩7,070 | 0.00% | 1만 |
|---|
| 2026.08.13 | ₩7,150 | ₩7,150 | ₩6,930 | ₩7,080 | -0.98% | 2.8만 |
|---|
| 2026.08.12 | ₩7,060 | ₩7,130 | ₩6,970 | ₩7,070 | +0.14% | 2만 |
|---|
| 2026.08.11 | ₩7,040 | ₩7,090 | ₩7,020 | ₩7,060 | +0.28% | 9천 |
|---|
| 2026.08.10 | ₩6,910 | ₩7,040 | ₩6,910 | ₩7,040 | +1.88% | 4.7천 |
|---|
| 2026.08.07 | ₩6,940 | ₩6,990 | ₩6,850 | ₩6,910 | -0.43% | 9.5천 |
|---|
| 2026.08.06 | ₩6,930 | ₩6,950 | ₩6,870 | ₩6,950 | +0.29% | 6.4천 |
|---|
| 2026.08.05 | ₩6,890 | ₩6,950 | ₩6,860 | ₩6,930 | +0.58% | 2.4만 |
|---|
| 2026.08.04 | ₩6,750 | ₩6,970 | ₩6,750 | ₩6,890 | +2.07% | 1.8만 |
|---|
| 2026.08.03 | ₩6,910 | ₩6,980 | ₩6,720 | ₩6,890 | -0.29% | 3.3만 |
|---|
| 2026.07.31 | ₩6,780 | ₩6,970 | ₩6,700 | ₩6,840 | +0.88% | 1.8만 |
|---|
| 2026.07.30 | ₩6,850 | ₩6,850 | ₩6,670 | ₩6,780 | -1.02% | 8.5천 |
|---|
| 2026.07.29 | ₩6,870 | ₩6,970 | ₩6,610 | ₩6,780 | -1.31% | 3.5만 |
|---|
| 2026.07.28 | ₩7,000 | ₩7,000 | ₩6,760 | ₩6,870 | -1.86% | 3.2만 |
|---|
| 2026.07.27 | ₩6,930 | ₩7,000 | ₩6,850 | ₩7,000 | +1.01% | 1.5만 |
|---|
| 2026.07.24 | ₩6,890 | ₩7,080 | ₩6,780 | ₩6,930 | +0.58% | 3.8만 |
|---|
| 2026.07.23 | ₩6,680 | ₩6,830 | ₩6,670 | ₩6,830 | +2.25% | 8.7천 |
|---|
| 2026.07.22 | ₩6,820 | ₩6,820 | ₩6,650 | ₩6,680 | -2.05% | 8.7천 |
|---|
| 2026.07.21 | ₩6,710 | ₩6,740 | ₩6,550 | ₩6,740 | +0.45% | 8.9천 |
|---|
| 2026.07.20 | ₩6,650 | ₩6,840 | ₩6,590 | ₩6,630 | -0.30% | 2.6만 |
|---|
| 2026.07.16 | ₩6,790 | ₩6,800 | ₩6,670 | ₩6,800 | +0.15% | 1.7만 |
|---|
| 2026.07.15 | ₩6,750 | ₩6,800 | ₩6,670 | ₩6,680 | -1.04% | 1.5만 |
|---|
| 2026.07.14 | ₩6,750 | ₩6,750 | ₩6,620 | ₩6,690 | -0.89% | 7.4만 |
|---|
| 2026.07.13 | ₩6,790 | ₩6,910 | ₩6,650 | ₩6,760 | -0.44% | 2.7만 |
|---|
| 2026.07.10 | ₩6,660 | ₩6,900 | ₩6,660 | ₩6,790 | +1.95% | 1.4만 |
|---|
| 2026.07.09 | ₩6,690 | ₩6,780 | ₩6,660 | ₩6,690 | 0.00% | 1.6만 |
|---|
| 2026.07.08 | ₩6,790 | ₩6,840 | ₩6,650 | ₩6,690 | -1.47% | 1.6만 |
|---|
| 2026.07.07 | ₩6,750 | ₩6,880 | ₩6,710 | ₩6,800 | +0.74% | 2.8만 |
|---|
| 2026.07.06 | ₩6,740 | ₩6,820 | ₩6,700 | ₩6,800 | +0.89% | 2.1만 |
|---|
| 2026.07.03 | ₩6,800 | ₩6,800 | ₩6,620 | ₩6,750 | -0.74% | 4.3만 |
|---|
| 2026.07.02 | ₩6,780 | ₩6,780 | ₩6,610 | ₩6,720 | -0.88% | 5.2만 |
|---|
| 2026.07.01 | ₩6,850 | ₩6,850 | ₩6,660 | ₩6,800 | -0.73% | 4.5만 |
|---|
| 2026.06.30 | ₩6,930 | ₩6,930 | ₩6,620 | ₩6,760 | -2.45% | 2.6만 |
|---|
| 2026.06.29 | ₩6,790 | ₩6,900 | ₩6,580 | ₩6,900 | +1.62% | 9천 |
|---|
| 2026.06.26 | ₩6,860 | ₩6,990 | ₩6,580 | ₩6,790 | -1.02% | 1.9만 |
|---|
| 2026.06.25 | ₩6,800 | ₩6,860 | ₩6,680 | ₩6,730 | -1.03% | 1.1만 |
|---|
| 2026.06.24 | ₩6,840 | ₩6,840 | ₩6,670 | ₩6,760 | -1.17% | 5.9천 |
|---|
| 2026.06.23 | ₩7,140 | ₩7,140 | ₩6,740 | ₩6,740 | -5.60% | 3만 |
|---|
| 2026.06.22 | ₩7,120 | ₩7,120 | ₩6,880 | ₩7,070 | -0.70% | 1.6만 |
|---|
| 2026.06.19 | ₩7,250 | ₩7,250 | ₩7,000 | ₩7,120 | -1.79% | 3.4만 |
|---|
| 2026.06.18 | ₩7,400 | ₩7,400 | ₩7,110 | ₩7,260 | -1.89% | 2.2만 |
|---|
| 2026.06.17 | ₩7,420 | ₩7,440 | ₩7,260 | ₩7,290 | -1.75% | 1.6만 |
|---|
| 2026.06.16 | ₩7,300 | ₩7,450 | ₩7,250 | ₩7,420 | +1.64% | 1.2만 |
|---|
| 2026.06.15 | ₩7,180 | ₩7,290 | ₩7,140 | ₩7,280 | +1.39% | 9.7천 |
|---|
| 2026.06.12 | ₩7,150 | ₩7,200 | ₩7,040 | ₩7,180 | +0.42% | 1.3만 |
|---|
| 2026.06.11 | ₩7,110 | ₩7,110 | ₩6,840 | ₩7,080 | -0.42% | 2.4만 |
|---|
| 2026.06.10 | ₩7,140 | ₩7,140 | ₩6,850 | ₩7,090 | -0.70% | 1.6만 |
|---|
| 2026.06.09 | ₩7,000 | ₩7,150 | ₩6,890 | ₩7,060 | +0.86% | 5.3만 |
|---|
| 2026.06.08 | ₩7,240 | ₩7,240 | ₩6,870 | ₩6,960 | -3.87% | 2.3만 |
|---|
| 2026.06.05 | ₩7,430 | ₩7,430 | ₩7,040 | ₩7,260 | -2.29% | 2.6만 |
|---|
| 2026.06.04 | ₩7,220 | ₩7,420 | ₩7,140 | ₩7,260 | +0.55% | 1.3만 |
|---|
| 2026.06.02 | ₩7,080 | ₩7,160 | ₩6,970 | ₩7,160 | +1.13% | 5만 |
|---|
| 2026.06.01 | ₩7,240 | ₩7,240 | ₩7,070 | ₩7,150 | -1.24% | 3.4만 |
|---|
| 2026.05.29 | ₩7,570 | ₩7,570 | ₩7,140 | ₩7,240 | -4.36% | 2.1만 |
|---|
| 2026.05.28 | ₩7,520 | ₩7,520 | ₩7,070 | ₩7,340 | -2.39% | 5.8만 |
|---|
| 2026.05.27 | ₩7,790 | ₩7,790 | ₩7,480 | ₩7,520 | -3.47% | 3.7만 |
|---|
| 2026.05.26 | ₩8,030 | ₩8,050 | ₩7,700 | ₩7,790 | -2.99% | 5.5만 |
|---|
| 2026.05.22 | ₩7,920 | ₩7,990 | ₩7,890 | ₩7,980 | +0.76% | 1.2만 |
|---|
| 2026.05.21 | ₩8,000 | ₩8,000 | ₩7,850 | ₩7,910 | -1.13% | 1.9만 |
|---|
| 2026.05.20 | ₩7,990 | ₩8,000 | ₩7,830 | ₩7,920 | -0.88% | 3.1만 |
|---|
| 2026.05.19 | ₩8,120 | ₩8,120 | ₩7,950 | ₩7,990 | -1.60% | 1.4만 |
|---|
| 2026.05.18 | ₩8,200 | ₩8,200 | ₩7,850 | ₩8,120 | -0.98% | 2.1만 |
|---|
| 2026.05.15 | ₩8,310 | ₩8,390 | ₩8,130 | ₩8,190 | -1.44% | 1.8만 |
|---|
| 2026.05.14 | ₩8,340 | ₩8,450 | ₩8,110 | ₩8,390 | +0.60% | 2.9만 |
|---|
| 2026.05.13 | ₩8,080 | ₩8,730 | ₩7,920 | ₩8,730 | +8.04% | 3.2만 |
|---|
| 2026.05.12 | ₩8,170 | ₩8,220 | ₩7,890 | ₩8,000 | -2.08% | 4.7만 |
|---|
| 2026.05.11 | ₩8,440 | ₩8,440 | ₩8,150 | ₩8,230 | -2.49% | 4.9만 |
|---|
| 2026.05.08 | ₩8,390 | ₩8,500 | ₩8,260 | ₩8,370 | -0.24% | 3.4만 |
|---|
| 2026.05.07 | ₩8,450 | ₩8,530 | ₩8,370 | ₩8,390 | -0.71% | 2만 |
|---|
| 2026.05.06 | ₩8,540 | ₩8,580 | ₩8,390 | ₩8,390 | -1.76% | 5.5만 |
|---|
| 2026.05.04 | ₩8,640 | ₩8,670 | ₩8,510 | ₩8,540 | -1.16% | 5만 |
|---|
| 2026.04.30 | ₩8,650 | ₩8,700 | ₩8,600 | ₩8,640 | -0.12% | 1.1만 |
|---|
| 2026.04.29 | ₩8,650 | ₩8,680 | ₩8,570 | ₩8,640 | -0.12% | 2.2만 |
|---|
| 2026.04.28 | ₩8,580 | ₩8,610 | ₩8,510 | ₩8,600 | +0.23% | 1.7만 |
|---|
| 2026.04.27 | ₩8,650 | ₩8,650 | ₩8,510 | ₩8,580 | -0.81% | 3.6만 |
|---|
| 2026.04.24 | ₩8,530 | ₩8,600 | ₩8,480 | ₩8,600 | +0.82% | 2.6만 |
|---|
| 2026.04.23 | ₩8,530 | ₩8,580 | ₩8,470 | ₩8,530 | 0.00% | 1.3만 |
|---|
| 2026.04.22 | ₩8,550 | ₩8,550 | ₩8,480 | ₩8,530 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩8,600 | ₩8,600 | ₩8,520 | ₩8,550 | -0.58% | 1.1만 |
|---|
| 2026.04.20 | ₩8,500 | ₩8,640 | ₩8,500 | ₩8,560 | +0.71% | 2.7만 |
|---|
| 2026.04.17 | ₩8,580 | ₩8,640 | ₩8,550 | ₩8,640 | +0.70% | 6.8천 |
|---|
| 2026.04.16 | ₩8,530 | ₩8,590 | ₩8,510 | ₩8,580 | +0.59% | 1.2만 |
|---|
| 2026.04.15 | ₩8,490 | ₩8,540 | ₩8,410 | ₩8,530 | +0.47% | 2.3만 |
|---|
| 2026.04.14 | ₩8,410 | ₩8,500 | ₩8,400 | ₩8,430 | +0.24% | 1.3만 |
|---|
| 2026.04.13 | ₩8,510 | ₩8,610 | ₩8,390 | ₩8,390 | -1.41% | 1.8만 |
|---|
| 2026.04.10 | ₩8,440 | ₩8,510 | ₩8,390 | ₩8,510 | +0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩8,450 | ₩8,450 | ₩8,340 | ₩8,410 | -0.47% | 1.4만 |
|---|
| 2026.04.08 | ₩8,470 | ₩8,550 | ₩8,385 | ₩8,450 | -0.24% | 3.5만 |
|---|
| 2026.04.07 | ₩8,500 | ₩8,510 | ₩8,330 | ₩8,450 | -0.59% | 1.3만 |
|---|
| 2026.04.06 | ₩8,490 | ₩8,530 | ₩8,420 | ₩8,470 | -0.24% | 4.7천 |
|---|
| 2026.04.03 | ₩8,480 | ₩8,490 | ₩8,360 | ₩8,470 | -0.12% | 1.3만 |
|---|
| 2026.04.02 | ₩8,600 | ₩8,660 | ₩8,300 | ₩8,410 | -2.21% | 2.9만 |
|---|
| 2026.04.01 | ₩8,550 | ₩8,610 | ₩8,460 | ₩8,610 | +0.70% | 1.8만 |
|---|
| 2026.03.31 | ₩8,630 | ₩8,630 | ₩8,320 | ₩8,470 | -1.85% | 2.6만 |
|---|
| 2026.03.30 | ₩8,570 | ₩8,640 | ₩8,470 | ₩8,550 | -0.23% | 9.5천 |
|---|
| 2026.03.27 | ₩8,630 | ₩8,650 | ₩8,460 | ₩8,640 | +0.12% | 2.2만 |
|---|
| 2026.03.26 | ₩9,050 | ₩9,050 | ₩8,660 | ₩8,700 | -3.87% | 2.2만 |
|---|
| 2026.03.25 | ₩8,800 | ₩8,850 | ₩8,760 | ₩8,820 | +0.23% | 1.7만 |
|---|
| 2026.03.24 | ₩8,860 | ₩8,930 | ₩8,590 | ₩8,810 | -0.56% | 1.4만 |
|---|
| 2026.03.23 | ₩9,110 | ₩9,110 | ₩8,600 | ₩8,670 | -4.83% | 3.2만 |
|---|
| 2026.03.20 | ₩8,790 | ₩9,150 | ₩8,780 | ₩9,120 | +3.75% | 5.8만 |
|---|
| 2026.03.19 | ₩8,880 | ₩9,000 | ₩8,700 | ₩8,790 | -1.01% | 3.9만 |
|---|
| 2026.03.18 | ₩8,840 | ₩8,840 | ₩8,520 | ₩8,770 | -0.79% | 4.3만 |
|---|
| 2026.03.17 | ₩8,750 | ₩8,820 | ₩8,670 | ₩8,800 | +0.57% | 1.2만 |
|---|
| 2026.03.16 | ₩8,870 | ₩8,870 | ₩8,690 | ₩8,760 | -1.24% | 2.4만 |
|---|
| 2026.03.13 | ₩8,990 | ₩9,050 | ₩8,820 | ₩8,870 | -1.33% | 1.9만 |
|---|
| 2026.03.12 | ₩8,970 | ₩9,030 | ₩8,840 | ₩8,950 | -0.22% | 2.9만 |
|---|
| 2026.03.11 | ₩8,930 | ₩9,140 | ₩8,900 | ₩8,970 | +0.45% | 2.7만 |
|---|
| 2026.03.10 | ₩9,100 | ₩9,100 | ₩8,850 | ₩9,020 | -0.88% | 2.5만 |
|---|
| 2026.03.09 | ₩9,120 | ₩9,160 | ₩8,600 | ₩8,880 | -2.63% | 8.6만 |
|---|
| 2026.03.06 | ₩9,120 | ₩9,300 | ₩8,900 | ₩9,110 | -0.11% | 4.3만 |
|---|
| 2026.03.05 | ₩8,730 | ₩9,070 | ₩8,720 | ₩8,930 | +2.29% | 5.1만 |
|---|
| 2026.03.04 | ₩9,260 | ₩9,260 | ₩8,520 | ₩8,650 | -6.59% | 16.3만 |
|---|
| 2026.03.03 | ₩9,480 | ₩9,480 | ₩9,050 | ₩9,240 | -2.53% | 13.8만 |
|---|
| 2026.02.27 | ₩9,250 | ₩9,250 | ₩8,950 | ₩9,040 | -2.27% | 3.9만 |
|---|
| 2026.02.26 | ₩9,250 | ₩9,300 | ₩9,080 | ₩9,260 | +0.11% | 4.1만 |
|---|
| 2026.02.25 | ₩9,180 | ₩9,330 | ₩9,060 | ₩9,250 | +0.76% | 4만 |
|---|
| 2026.02.24 | ₩9,220 | ₩9,220 | ₩8,930 | ₩9,180 | -0.43% | 4.3만 |
|---|
| 2026.02.23 | ₩9,290 | ₩9,370 | ₩9,150 | ₩9,220 | -0.75% | 6.8만 |
|---|
| 2026.02.20 | ₩9,120 | ₩9,250 | ₩9,060 | ₩9,210 | +0.99% | 4.3만 |
|---|
| 2026.02.19 | ₩9,120 | ₩9,150 | ₩8,960 | ₩9,100 | -0.22% | 6.2만 |
|---|
| 2026.02.13 | ₩8,900 | ₩9,110 | ₩8,880 | ₩9,050 | +1.69% | 2.5만 |
|---|
| 2026.02.12 | ₩8,950 | ₩9,030 | ₩8,870 | ₩9,030 | +0.89% | 3.1만 |
|---|
| 2026.02.11 | ₩8,810 | ₩8,960 | ₩8,610 | ₩8,940 | +1.48% | 3.8만 |
|---|
| 2026.02.10 | ₩8,690 | ₩8,770 | ₩8,560 | ₩8,770 | +0.92% | 3.7만 |
|---|
| 2026.02.09 | ₩8,650 | ₩8,650 | ₩8,430 | ₩8,560 | -1.04% | 1.4만 |
|---|
| 2026.02.06 | ₩8,650 | ₩8,660 | ₩8,360 | ₩8,470 | -2.08% | 3만 |
|---|
| 2026.02.05 | ₩8,700 | ₩8,860 | ₩8,620 | ₩8,640 | -0.69% | 4.9만 |
|---|
| 2026.02.04 | ₩8,590 | ₩8,710 | ₩8,500 | ₩8,700 | +1.28% | 4.6만 |
|---|
| 2026.02.03 | ₩8,540 | ₩8,650 | ₩8,490 | ₩8,550 | +0.12% | 3만 |
|---|
| 2026.02.02 | ₩8,660 | ₩8,710 | ₩8,400 | ₩8,510 | -1.73% | 2.8만 |
|---|
| 2026.01.30 | ₩8,560 | ₩8,870 | ₩8,510 | ₩8,650 | +1.05% | 5.9만 |
|---|
| 2026.01.29 | ₩8,520 | ₩8,620 | ₩8,460 | ₩8,620 | +1.17% | 3만 |
|---|
| 2026.01.28 | ₩8,740 | ₩8,740 | ₩8,520 | ₩8,600 | -1.60% | 2.6만 |
|---|
| 2026.01.27 | ₩8,560 | ₩8,710 | ₩8,560 | ₩8,680 | +1.40% | 1.7만 |
|---|
| 2026.01.26 | ₩8,790 | ₩8,790 | ₩8,560 | ₩8,700 | -1.02% | 3만 |
|---|
| 2026.01.23 | ₩8,460 | ₩8,690 | ₩8,310 | ₩8,680 | +2.60% | 4만 |
|---|
| 2026.01.22 | ₩8,470 | ₩8,470 | ₩8,400 | ₩8,460 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩8,480 | ₩8,530 | ₩8,320 | ₩8,420 | -0.71% | 1.8만 |
|---|
| 2026.01.20 | ₩8,250 | ₩8,440 | ₩8,240 | ₩8,430 | +2.18% | 1.6만 |
|---|
| 2026.01.19 | ₩8,330 | ₩8,370 | ₩8,240 | ₩8,270 | -0.72% | 2.3만 |
|---|
| 2026.01.16 | ₩8,310 | ₩8,390 | ₩8,310 | ₩8,330 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩8,360 | ₩8,410 | ₩8,290 | ₩8,350 | -0.12% | 7.9천 |
|---|
| 2026.01.14 | ₩8,300 | ₩8,400 | ₩8,290 | ₩8,360 | +0.72% | 9.6천 |
|---|
| 2026.01.13 | ₩8,420 | ₩8,420 | ₩8,290 | ₩8,350 | -0.83% | 1.9만 |
|---|
| 2026.01.12 | ₩8,350 | ₩8,420 | ₩8,310 | ₩8,360 | +0.12% | 7.2천 |
|---|
| 2026.01.09 | ₩8,350 | ₩8,360 | ₩8,230 | ₩8,350 | 0.00% | 8.4천 |
|---|
| 2026.01.08 | ₩8,370 | ₩8,390 | ₩8,280 | ₩8,310 | -0.72% | 1.1만 |
|---|
| 2026.01.07 | ₩8,460 | ₩8,480 | ₩8,300 | ₩8,370 | -1.06% | 1.8만 |
|---|
| 2026.01.06 | ₩8,380 | ₩8,420 | ₩8,300 | ₩8,400 | +0.24% | 2.6만 |
|---|
| 2026.01.05 | ₩8,440 | ₩8,440 | ₩8,320 | ₩8,380 | -0.71% | 2.1만 |
|---|
| 2026.01.02 | ₩8,610 | ₩8,610 | ₩8,400 | ₩8,440 | -1.97% | 2.4만 |
|---|
| 2025.12.30 | ₩8,830 | ₩8,830 | ₩8,440 | ₩8,610 | -2.49% | 1.4만 |
|---|
| 2025.12.29 | ₩8,830 | ₩8,830 | ₩8,520 | ₩8,680 | -1.70% | 1.2만 |
|---|
| 2025.12.26 | ₩8,940 | ₩8,940 | ₩8,780 | ₩8,860 | -0.89% | 2.2만 |
|---|
| 2025.12.24 | ₩9,030 | ₩9,030 | ₩8,880 | ₩8,940 | -1.00% | 8.9천 |
|---|
| 2025.12.23 | ₩8,990 | ₩8,990 | ₩8,930 | ₩8,960 | -0.33% | 7.5천 |
|---|
| 2025.12.22 | ₩9,000 | ₩9,050 | ₩8,900 | ₩9,000 | 0.00% | 2.1만 |
|---|
| 2025.12.19 | ₩9,040 | ₩9,040 | ₩8,900 | ₩9,000 | -0.44% | 1.4만 |
|---|
| 2025.12.18 | ₩8,750 | ₩9,050 | ₩8,700 | ₩8,950 | +2.29% | 3.6만 |
|---|
| 2025.12.17 | ₩8,740 | ₩8,920 | ₩8,740 | ₩8,860 | +1.37% | 9.3천 |
|---|
| 2025.12.16 | ₩8,990 | ₩8,990 | ₩8,790 | ₩8,820 | -1.89% | 2.7만 |
|---|
| 2025.12.15 | ₩8,990 | ₩9,080 | ₩8,880 | ₩8,900 | -1.00% | 2.3만 |
|---|
| 2025.12.12 | ₩8,910 | ₩9,150 | ₩8,900 | ₩9,040 | +1.46% | 4.8만 |
|---|
| 2025.12.11 | ₩8,590 | ₩8,950 | ₩8,570 | ₩8,830 | +2.79% | 2.9만 |
|---|
| 2025.12.10 | ₩8,750 | ₩8,750 | ₩8,550 | ₩8,630 | -1.37% | 1.5만 |
|---|
| 2025.12.09 | ₩8,710 | ₩8,760 | ₩8,570 | ₩8,690 | -0.23% | 8.5천 |
|---|
| 2025.12.08 | ₩9,040 | ₩9,040 | ₩8,600 | ₩8,710 | -3.65% | 2만 |
|---|
| 2025.12.05 | ₩8,760 | ₩9,000 | ₩8,720 | ₩8,890 | +1.48% | 6.4만 |
|---|
| 2025.12.04 | ₩8,870 | ₩8,870 | ₩8,710 | ₩8,720 | -1.69% | 1.8만 |
|---|
| 2025.12.03 | ₩8,530 | ₩8,910 | ₩8,530 | ₩8,870 | +3.99% | 5.1만 |
|---|
| 2025.12.02 | ₩8,450 | ₩8,710 | ₩8,350 | ₩8,600 | +1.78% | 3.7만 |
|---|
| 2025.12.01 | ₩8,610 | ₩8,660 | ₩8,500 | ₩8,530 | -0.93% | 1.1만 |
|---|
| 2025.11.28 | ₩8,520 | ₩8,570 | ₩8,470 | ₩8,550 | +0.35% | 3.7천 |
|---|
| 2025.11.27 | ₩8,540 | ₩8,630 | ₩8,410 | ₩8,520 | -0.23% | 7.9천 |
|---|
| 2025.11.26 | ₩8,560 | ₩8,560 | ₩8,360 | ₩8,560 | 0.00% | 8.3천 |
|---|
| 2025.11.25 | ₩8,420 | ₩8,540 | ₩8,360 | ₩8,420 | 0.00% | 8.9천 |
|---|
| 2025.11.24 | ₩8,550 | ₩8,550 | ₩8,310 | ₩8,420 | -1.52% | 5.3천 |
|---|
| 2025.11.21 | ₩8,490 | ₩8,800 | ₩8,300 | ₩8,340 | -1.77% | 1.7만 |
|---|
| 2025.11.20 | ₩8,440 | ₩8,610 | ₩8,400 | ₩8,530 | +1.07% | 8.4천 |
|---|
| 2025.11.19 | ₩8,310 | ₩8,460 | ₩8,310 | ₩8,440 | +1.56% | 1.5만 |
|---|
| 2025.11.18 | ₩8,560 | ₩8,600 | ₩8,360 | ₩8,400 | -1.87% | 1.4만 |
|---|
| 2025.11.17 | ₩8,700 | ₩8,700 | ₩8,490 | ₩8,650 | -0.57% | 1.5만 |
|---|
| 2025.11.14 | ₩8,710 | ₩8,730 | ₩8,620 | ₩8,650 | -0.69% | 1만 |
|---|
| 2025.11.13 | ₩8,770 | ₩8,850 | ₩8,740 | ₩8,790 | +0.23% | 1.2만 |
|---|
| 2025.11.12 | ₩8,540 | ₩8,790 | ₩8,540 | ₩8,750 | +2.46% | 3.3만 |
|---|
| 2025.11.11 | ₩8,540 | ₩8,720 | ₩8,500 | ₩8,620 | +0.94% | 2.1만 |
|---|
| 2025.11.10 | ₩8,280 | ₩8,630 | ₩8,280 | ₩8,540 | +3.14% | 2.2만 |
|---|
| 2025.11.07 | ₩8,200 | ₩8,500 | ₩8,200 | ₩8,280 | +0.98% | 3.7만 |
|---|
| 2025.11.06 | ₩8,210 | ₩8,490 | ₩8,200 | ₩8,480 | +3.29% | 2.1만 |
|---|
| 2025.11.05 | ₩8,150 | ₩8,320 | ₩8,030 | ₩8,310 | +1.96% | 2만 |
|---|
| 2025.11.04 | ₩8,130 | ₩8,290 | ₩8,130 | ₩8,160 | +0.37% | 1.3만 |
|---|
| 2025.11.03 | ₩8,170 | ₩8,280 | ₩8,140 | ₩8,230 | +0.73% | 2.8만 |
|---|
| 2025.10.31 | ₩8,300 | ₩8,440 | ₩7,840 | ₩8,210 | -1.08% | 3.2만 |
|---|
| 2025.10.30 | ₩8,470 | ₩8,490 | ₩8,310 | ₩8,340 | -1.53% | 3.1만 |
|---|
| 2025.10.29 | ₩8,520 | ₩8,620 | ₩8,440 | ₩8,470 | -0.59% | 1.3만 |
|---|
| 2025.10.28 | ₩8,480 | ₩8,640 | ₩8,420 | ₩8,470 | -0.12% | 2만 |
|---|
| 2025.10.27 | ₩8,460 | ₩8,660 | ₩8,440 | ₩8,500 | +0.47% | 1.8만 |
|---|
| 2025.10.24 | ₩8,550 | ₩8,550 | ₩8,390 | ₩8,460 | -1.05% | 1.4만 |
|---|
| 2025.10.23 | ₩8,550 | ₩8,560 | ₩8,400 | ₩8,400 | -1.75% | 1.6만 |
|---|
| 2025.10.22 | ₩8,500 | ₩8,590 | ₩8,070 | ₩8,560 | +0.71% | 1.7만 |
|---|
| 2025.10.21 | ₩8,490 | ₩8,600 | ₩8,430 | ₩8,560 | +0.82% | 1.7만 |
|---|
| 2025.10.20 | ₩8,350 | ₩8,620 | ₩8,220 | ₩8,470 | +1.44% | 1.5만 |
|---|
| 2025.10.17 | ₩8,470 | ₩8,470 | ₩8,310 | ₩8,350 | -1.42% | 1.5만 |
|---|
| 2025.10.16 | ₩8,480 | ₩8,540 | ₩8,400 | ₩8,490 | +0.12% | 1.8만 |
|---|
| 2025.10.15 | ₩8,300 | ₩8,410 | ₩8,180 | ₩8,410 | +1.33% | 1.1만 |
|---|
| 2025.10.14 | ₩8,300 | ₩8,300 | ₩8,200 | ₩8,250 | -0.60% | 1만 |
|---|
| 2025.10.13 | ₩8,350 | ₩8,350 | ₩8,200 | ₩8,220 | -1.56% | 1.5만 |
|---|
| 2025.10.10 | ₩8,300 | ₩8,430 | ₩8,250 | ₩8,350 | +0.60% | 1.8만 |
|---|