시장 데이터를 불러오는 중
전체 종목
DS단석 과거 주가
017860.KS · KOSPI
주요 제품·사업: 바이오에너지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
017860.KS · KOSPI
주요 제품·사업: 바이오에너지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,140 | ₩13,140 | ₩12,780 | ₩12,780 | -2.74% | 6만 |
| 2026.10.07 | ₩13,000 | ₩13,170 | ₩12,750 | ₩13,140 | +1.08% | 10.5만 |
| 2026.10.06 | ₩12,950 | ₩13,170 | ₩12,750 | ₩12,960 | +0.08% | 11.1만 |
| 2026.10.02 | ₩12,450 | ₩13,120 | ₩12,450 | ₩13,020 | +4.58% | 17.9만 |
| 2026.10.01 | ₩12,480 | ₩12,580 | ₩12,170 | ₩12,430 | -0.40% | 5.2만 |
| 2026.09.30 | ₩12,700 | ₩12,880 | ₩12,500 | ₩12,540 | -1.26% | 6.2만 |
| 2026.09.29 | ₩12,760 | ₩12,760 | ₩12,400 | ₩12,670 | -0.71% | 7.1만 |
| 2026.09.28 | ₩12,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,200 |
| ₩12,640 |
| +2.85% |
| 14.2만 |
| 2026.09.23 | ₩12,110 | ₩12,310 | ₩11,980 | ₩12,210 | +0.83% | 4.2만 |
|---|
| 2026.09.22 | ₩11,800 | ₩12,120 | ₩11,680 | ₩12,110 | +2.63% | 6.1만 |
|---|
| 2026.09.21 | ₩12,150 | ₩12,150 | ₩11,590 | ₩11,630 | -4.28% | 5.5만 |
|---|
| 2026.09.18 | ₩12,380 | ₩12,380 | ₩12,100 | ₩12,110 | -2.18% | 6.1만 |
|---|
| 2026.09.17 | ₩11,980 | ₩12,180 | ₩11,890 | ₩12,090 | +0.92% | 4.2만 |
|---|
| 2026.09.16 | ₩12,160 | ₩12,160 | ₩11,860 | ₩11,990 | -1.40% | 5만 |
|---|
| 2026.09.15 | ₩12,000 | ₩12,220 | ₩11,760 | ₩12,160 | +1.33% | 6.2만 |
|---|
| 2026.09.14 | ₩12,170 | ₩12,190 | ₩11,790 | ₩11,800 | -3.04% | 8.1만 |
|---|
| 2026.09.11 | ₩12,700 | ₩12,800 | ₩12,240 | ₩12,300 | -3.15% | 8.6만 |
|---|
| 2026.09.10 | ₩12,100 | ₩13,060 | ₩12,090 | ₩12,590 | +4.05% | 31.9만 |
|---|
| 2026.09.09 | ₩11,810 | ₩12,190 | ₩11,810 | ₩12,100 | +2.46% | 6.5만 |
|---|
| 2026.09.08 | ₩11,940 | ₩12,140 | ₩11,750 | ₩11,810 | -1.09% | 6.3만 |
|---|
| 2026.09.07 | ₩11,750 | ₩12,050 | ₩11,680 | ₩11,940 | +1.62% | 4만 |
|---|
| 2026.09.04 | ₩11,520 | ₩11,800 | ₩11,500 | ₩11,780 | +2.26% | 3만 |
|---|
| 2026.09.03 | ₩11,510 | ₩11,690 | ₩11,350 | ₩11,520 | +0.09% | 3.9만 |
|---|
| 2026.09.02 | ₩11,900 | ₩12,000 | ₩11,300 | ₩11,440 | -3.87% | 3.4만 |
|---|
| 2026.09.01 | ₩12,020 | ₩12,240 | ₩11,850 | ₩12,000 | -0.17% | 3.3만 |
|---|
| 2026.08.31 | ₩12,100 | ₩12,100 | ₩11,670 | ₩12,020 | -0.66% | 3.7만 |
|---|
| 2026.08.28 | ₩11,900 | ₩12,260 | ₩11,850 | ₩12,100 | +1.68% | 6만 |
|---|
| 2026.08.27 | ₩11,780 | ₩11,965 | ₩11,690 | ₩11,890 | +0.93% | 4.8만 |
|---|
| 2026.08.26 | ₩11,670 | ₩11,870 | ₩11,440 | ₩11,820 | +1.29% | 3.9만 |
|---|
| 2026.08.25 | ₩11,360 | ₩11,720 | ₩11,040 | ₩11,680 | +2.82% | 4.6만 |
|---|
| 2026.08.24 | ₩11,080 | ₩11,650 | ₩11,060 | ₩11,560 | +4.33% | 6만 |
|---|
| 2026.08.21 | ₩11,560 | ₩11,590 | ₩11,000 | ₩11,080 | -4.15% | 6.1만 |
|---|
| 2026.08.20 | ₩11,550 | ₩11,870 | ₩11,550 | ₩11,630 | +0.69% | 5.1만 |
|---|
| 2026.08.19 | ₩11,960 | ₩11,990 | ₩11,430 | ₩11,450 | -4.26% | 9만 |
|---|
| 2026.08.18 | ₩12,480 | ₩12,600 | ₩12,070 | ₩12,080 | -3.21% | 8.9만 |
|---|
| 2026.08.14 | ₩12,390 | ₩12,600 | ₩11,990 | ₩12,440 | +0.40% | 12.2만 |
|---|
| 2026.08.13 | ₩12,700 | ₩12,740 | ₩12,290 | ₩12,410 | -2.28% | 12.5만 |
|---|
| 2026.08.12 | ₩12,600 | ₩12,780 | ₩12,240 | ₩12,610 | +0.08% | 12만 |
|---|
| 2026.08.11 | ₩12,360 | ₩12,680 | ₩12,130 | ₩12,560 | +1.62% | 10.2만 |
|---|
| 2026.08.10 | ₩11,920 | ₩12,570 | ₩11,520 | ₩12,400 | +4.03% | 24.8만 |
|---|
| 2026.08.07 | ₩11,400 | ₩12,110 | ₩11,400 | ₩11,860 | +4.04% | 43.7만 |
|---|
| 2026.08.06 | ₩11,420 | ₩11,530 | ₩11,090 | ₩11,260 | -1.40% | 6만 |
|---|
| 2026.08.05 | ₩11,380 | ₩11,700 | ₩11,300 | ₩11,440 | +0.53% | 7.9만 |
|---|
| 2026.08.04 | ₩10,750 | ₩11,590 | ₩10,750 | ₩11,240 | +4.56% | 10.4만 |
|---|
| 2026.08.03 | ₩11,050 | ₩11,190 | ₩10,630 | ₩10,750 | -2.71% | 7.3만 |
|---|
| 2026.07.31 | ₩10,530 | ₩11,040 | ₩10,530 | ₩11,030 | +4.75% | 12.6만 |
|---|
| 2026.07.30 | ₩9,560 | ₩11,100 | ₩9,560 | ₩10,440 | +9.21% | 15.9만 |
|---|
| 2026.07.29 | ₩11,000 | ₩11,310 | ₩10,110 | ₩10,300 | -6.36% | 16.1만 |
|---|
| 2026.07.28 | ₩11,070 | ₩11,660 | ₩10,330 | ₩11,000 | -0.63% | 26.6만 |
|---|
| 2026.07.27 | ₩11,690 | ₩11,990 | ₩11,160 | ₩11,320 | -3.17% | 8.1만 |
|---|
| 2026.07.24 | ₩12,020 | ₩12,370 | ₩11,600 | ₩11,650 | -3.08% | 8.9만 |
|---|
| 2026.07.23 | ₩11,120 | ₩12,040 | ₩11,120 | ₩12,040 | +8.27% | 11.7만 |
|---|
| 2026.07.22 | ₩11,300 | ₩11,600 | ₩11,050 | ₩11,110 | -1.68% | 5.4만 |
|---|
| 2026.07.21 | ₩11,230 | ₩11,550 | ₩11,020 | ₩11,150 | -0.71% | 7.6만 |
|---|
| 2026.07.20 | ₩11,890 | ₩11,900 | ₩11,280 | ₩11,280 | -5.13% | 7.9만 |
|---|
| 2026.07.16 | ₩12,290 | ₩12,420 | ₩11,820 | ₩12,010 | -2.28% | 9.5만 |
|---|
| 2026.07.15 | ₩11,980 | ₩12,430 | ₩11,980 | ₩12,300 | +2.67% | 10.9만 |
|---|
| 2026.07.14 | ₩11,780 | ₩12,290 | ₩11,650 | ₩11,900 | +1.02% | 12.9만 |
|---|
| 2026.07.13 | ₩12,050 | ₩12,760 | ₩11,710 | ₩11,780 | -2.24% | 20.3만 |
|---|
| 2026.07.10 | ₩11,360 | ₩12,220 | ₩11,360 | ₩12,020 | +5.81% | 17.9만 |
|---|
| 2026.07.09 | ₩11,010 | ₩11,870 | ₩11,010 | ₩11,340 | +3.00% | 7.1만 |
|---|
| 2026.07.08 | ₩11,420 | ₩11,950 | ₩11,000 | ₩11,130 | -2.54% | 7.7만 |
|---|
| 2026.07.07 | ₩11,710 | ₩11,900 | ₩11,385 | ₩11,730 | +0.17% | 5.9만 |
|---|
| 2026.07.06 | ₩11,660 | ₩11,880 | ₩11,300 | ₩11,710 | +0.43% | 4.9만 |
|---|
| 2026.07.03 | ₩11,790 | ₩12,080 | ₩11,220 | ₩11,770 | -0.17% | 9만 |
|---|
| 2026.07.02 | ₩11,940 | ₩12,240 | ₩11,520 | ₩11,790 | -1.26% | 8.2만 |
|---|
| 2026.07.01 | ₩11,930 | ₩12,200 | ₩11,680 | ₩11,950 | +0.17% | 7만 |
|---|
| 2026.06.30 | ₩11,830 | ₩12,000 | ₩11,610 | ₩11,770 | -0.51% | 5.9만 |
|---|
| 2026.06.29 | ₩10,740 | ₩11,830 | ₩10,740 | ₩11,760 | +9.50% | 6.2만 |
|---|
| 2026.06.26 | ₩11,180 | ₩11,500 | ₩10,670 | ₩10,840 | -3.04% | 12.2만 |
|---|
| 2026.06.25 | ₩11,790 | ₩12,240 | ₩11,320 | ₩11,400 | -3.31% | 7.6만 |
|---|
| 2026.06.24 | ₩11,740 | ₩12,290 | ₩11,740 | ₩11,900 | +1.36% | 8.4만 |
|---|
| 2026.06.23 | ₩12,800 | ₩12,930 | ₩12,060 | ₩12,080 | -5.63% | 8만 |
|---|
| 2026.06.22 | ₩13,000 | ₩13,700 | ₩12,830 | ₩13,000 | 0.00% | 5.1만 |
|---|
| 2026.06.19 | ₩13,980 | ₩14,000 | ₩12,620 | ₩13,270 | -5.08% | 9.2만 |
|---|
| 2026.06.18 | ₩14,560 | ₩14,600 | ₩13,900 | ₩13,920 | -4.40% | 7.4만 |
|---|
| 2026.06.17 | ₩14,700 | ₩14,860 | ₩14,360 | ₩14,560 | -0.95% | 5.7만 |
|---|
| 2026.06.16 | ₩15,010 | ₩15,200 | ₩14,570 | ₩14,630 | -2.53% | 8.6만 |
|---|
| 2026.06.15 | ₩15,120 | ₩15,470 | ₩14,880 | ₩14,980 | -0.93% | 8.6만 |
|---|
| 2026.06.12 | ₩15,110 | ₩15,390 | ₩14,890 | ₩14,970 | -0.93% | 10.3만 |
|---|
| 2026.06.11 | ₩16,030 | ₩16,500 | ₩14,850 | ₩14,950 | -6.74% | 30.9만 |
|---|
| 2026.06.10 | ₩14,420 | ₩15,250 | ₩13,960 | ₩14,260 | -1.11% | 13.7만 |
|---|
| 2026.06.09 | ₩14,100 | ₩14,560 | ₩13,720 | ₩13,940 | -1.13% | 13.4만 |
|---|
| 2026.06.08 | ₩14,020 | ₩14,650 | ₩14,020 | ₩14,100 | +0.57% | 7.1만 |
|---|
| 2026.06.05 | ₩15,660 | ₩15,860 | ₩15,070 | ₩15,250 | -2.62% | 8.9만 |
|---|
| 2026.06.04 | ₩15,600 | ₩16,380 | ₩15,600 | ₩15,900 | +1.92% | 7.3만 |
|---|
| 2026.06.02 | ₩16,500 | ₩16,800 | ₩15,960 | ₩16,030 | -2.85% | 11.7만 |
|---|
| 2026.06.01 | ₩17,860 | ₩17,860 | ₩16,850 | ₩16,950 | -5.10% | 11.9만 |
|---|
| 2026.05.29 | ₩18,830 | ₩18,950 | ₩17,860 | ₩17,980 | -4.51% | 13.6만 |
|---|
| 2026.05.28 | ₩19,430 | ₩19,630 | ₩18,500 | ₩18,990 | -2.26% | 16.8만 |
|---|
| 2026.05.27 | ₩19,030 | ₩19,060 | ₩18,100 | ₩18,340 | -3.63% | 17.7만 |
|---|
| 2026.05.26 | ₩18,140 | ₩19,660 | ₩17,800 | ₩19,340 | +6.62% | 30.8만 |
|---|
| 2026.05.22 | ₩17,260 | ₩18,090 | ₩17,250 | ₩17,880 | +3.59% | 14.2만 |
|---|
| 2026.05.21 | ₩17,940 | ₩18,680 | ₩16,590 | ₩16,890 | -5.85% | 30.3만 |
|---|
| 2026.05.20 | ₩18,200 | ₩18,490 | ₩17,560 | ₩17,650 | -3.02% | 10.8만 |
|---|
| 2026.05.19 | ₩18,600 | ₩18,990 | ₩17,910 | ₩18,300 | -1.61% | 11.7만 |
|---|
| 2026.05.18 | ₩18,760 | ₩19,240 | ₩18,260 | ₩18,810 | +0.27% | 9.3만 |
|---|
| 2026.05.15 | ₩20,200 | ₩20,500 | ₩18,770 | ₩18,870 | -6.58% | 21.5만 |
|---|
| 2026.05.14 | ₩20,500 | ₩20,550 | ₩19,610 | ₩19,830 | -3.27% | 19.5만 |
|---|
| 2026.05.13 | ₩20,750 | ₩21,100 | ₩20,200 | ₩20,300 | -2.17% | 12.4만 |
|---|
| 2026.05.12 | ₩21,650 | ₩21,850 | ₩20,250 | ₩20,750 | -4.16% | 30.5만 |
|---|
| 2026.05.11 | ₩22,350 | ₩22,600 | ₩21,350 | ₩21,550 | -3.58% | 23만 |
|---|
| 2026.05.08 | ₩23,300 | ₩23,350 | ₩22,000 | ₩22,250 | -4.51% | 24만 |
|---|
| 2026.05.07 | ₩24,150 | ₩24,200 | ₩22,850 | ₩23,050 | -4.55% | 36.1만 |
|---|
| 2026.05.06 | ₩24,350 | ₩26,050 | ₩23,650 | ₩24,850 | +2.05% | 79.6만 |
|---|
| 2026.05.04 | ₩24,000 | ₩24,550 | ₩23,350 | ₩23,900 | -0.42% | 24.8만 |
|---|
| 2026.04.30 | ₩24,450 | ₩24,650 | ₩23,500 | ₩24,000 | -1.84% | 33.7만 |
|---|
| 2026.04.29 | ₩23,650 | ₩24,500 | ₩23,150 | ₩24,250 | +2.54% | 43만 |
|---|
| 2026.04.28 | ₩24,950 | ₩25,000 | ₩23,450 | ₩23,700 | -5.01% | 52.2만 |
|---|
| 2026.04.27 | ₩25,350 | ₩25,500 | ₩24,500 | ₩24,900 | -1.78% | 47.8만 |
|---|
| 2026.04.24 | ₩26,200 | ₩26,300 | ₩25,000 | ₩25,750 | -1.72% | 96.8만 |
|---|
| 2026.04.23 | ₩26,150 | ₩26,450 | ₩24,600 | ₩25,500 | -2.49% | 180.3만 |
|---|
| 2026.04.22 | ₩21,000 | ₩26,250 | ₩20,550 | ₩26,250 | +25.00% | 574.9만 |
|---|
| 2026.04.21 | ₩20,200 | ₩20,400 | ₩19,920 | ₩20,200 | 0.00% | 14.1만 |
|---|
| 2026.04.20 | ₩20,300 | ₩20,700 | ₩19,970 | ₩20,250 | -0.25% | 38.9만 |
|---|
| 2026.04.17 | ₩19,930 | ₩19,930 | ₩19,540 | ₩19,590 | -1.71% | 10.7만 |
|---|
| 2026.04.16 | ₩19,800 | ₩20,150 | ₩19,670 | ₩19,850 | +0.25% | 42.2만 |
|---|
| 2026.04.15 | ₩19,050 | ₩19,400 | ₩18,930 | ₩19,390 | +1.78% | 17.4만 |
|---|
| 2026.04.14 | ₩19,170 | ₩19,180 | ₩18,830 | ₩19,100 | -0.37% | 11.2만 |
|---|
| 2026.04.13 | ₩19,400 | ₩19,500 | ₩19,070 | ₩19,220 | -0.93% | 13.1만 |
|---|
| 2026.04.10 | ₩19,030 | ₩19,100 | ₩18,850 | ₩18,940 | -0.47% | 7.1만 |
|---|
| 2026.04.09 | ₩19,230 | ₩19,400 | ₩18,960 | ₩18,980 | -1.30% | 15.3만 |
|---|
| 2026.04.08 | ₩18,850 | ₩19,350 | ₩18,630 | ₩18,800 | -0.27% | 17.5만 |
|---|
| 2026.04.07 | ₩19,660 | ₩20,100 | ₩19,200 | ₩19,250 | -2.09% | 20만 |
|---|
| 2026.04.06 | ₩20,600 | ₩20,950 | ₩19,710 | ₩19,880 | -3.50% | 31.6만 |
|---|
| 2026.04.03 | ₩19,280 | ₩20,250 | ₩19,010 | ₩20,000 | +3.73% | 41.5만 |
|---|
| 2026.04.02 | ₩19,160 | ₩19,900 | ₩18,780 | ₩19,390 | +1.20% | 42.6만 |
|---|
| 2026.04.01 | ₩19,320 | ₩19,420 | ₩18,520 | ₩19,090 | -1.19% | 23.7만 |
|---|
| 2026.03.31 | ₩20,200 | ₩20,850 | ₩19,290 | ₩19,410 | -3.91% | 32.7만 |
|---|
| 2026.03.30 | ₩20,200 | ₩20,850 | ₩19,560 | ₩20,300 | +0.50% | 57.5만 |
|---|
| 2026.03.27 | ₩20,750 | ₩21,050 | ₩19,260 | ₩19,500 | -6.02% | 56.1만 |
|---|
| 2026.03.26 | ₩19,200 | ₩20,100 | ₩19,110 | ₩19,750 | +2.86% | 27.9만 |
|---|
| 2026.03.25 | ₩19,040 | ₩19,260 | ₩18,700 | ₩19,190 | +0.79% | 12.4만 |
|---|
| 2026.03.24 | ₩19,660 | ₩19,660 | ₩19,010 | ₩19,040 | -3.15% | 17.2만 |
|---|
| 2026.03.23 | ₩20,050 | ₩20,600 | ₩19,610 | ₩19,770 | -1.40% | 30.2만 |
|---|
| 2026.03.20 | ₩19,810 | ₩19,950 | ₩19,440 | ₩19,690 | -0.61% | 14.3만 |
|---|
| 2026.03.19 | ₩20,250 | ₩20,750 | ₩19,590 | ₩19,930 | -1.58% | 39.1만 |
|---|
| 2026.03.18 | ₩19,820 | ₩19,880 | ₩19,220 | ₩19,350 | -2.37% | 17만 |
|---|
| 2026.03.17 | ₩19,500 | ₩19,990 | ₩19,190 | ₩19,830 | +1.69% | 19.5만 |
|---|
| 2026.03.16 | ₩20,500 | ₩20,650 | ₩19,360 | ₩19,410 | -5.32% | 27.8만 |
|---|
| 2026.03.13 | ₩21,750 | ₩21,850 | ₩20,450 | ₩20,600 | -5.29% | 48.8만 |
|---|
| 2026.03.12 | ₩21,200 | ₩22,000 | ₩20,400 | ₩21,100 | -0.47% | 138.2만 |
|---|
| 2026.03.11 | ₩19,470 | ₩20,100 | ₩19,150 | ₩19,530 | +0.31% | 58.7만 |
|---|
| 2026.03.10 | ₩19,250 | ₩21,700 | ₩18,600 | ₩20,050 | +4.16% | 187.8만 |
|---|
| 2026.03.09 | ₩20,000 | ₩21,550 | ₩18,550 | ₩19,240 | -3.80% | 128.6만 |
|---|
| 2026.03.06 | ₩16,820 | ₩17,680 | ₩16,800 | ₩17,370 | +3.27% | 6.9만 |
|---|
| 2026.03.05 | ₩16,320 | ₩17,290 | ₩16,320 | ₩17,170 | +5.21% | 12.1만 |
|---|
| 2026.03.04 | ₩17,510 | ₩17,590 | ₩15,490 | ₩15,610 | -10.85% | 22.6만 |
|---|
| 2026.03.03 | ₩19,370 | ₩19,490 | ₩17,940 | ₩18,000 | -7.07% | 16.9만 |
|---|
| 2026.02.27 | ₩19,530 | ₩19,640 | ₩19,110 | ₩19,130 | -2.05% | 13.1만 |
|---|
| 2026.02.26 | ₩20,000 | ₩21,000 | ₩19,760 | ₩19,950 | -0.25% | 32.6만 |
|---|
| 2026.02.25 | ₩19,510 | ₩19,570 | ₩19,020 | ₩19,060 | -2.31% | 9.6만 |
|---|
| 2026.02.24 | ₩19,010 | ₩19,690 | ₩18,850 | ₩19,560 | +2.89% | 17.8만 |
|---|
| 2026.02.23 | ₩19,300 | ₩19,470 | ₩18,670 | ₩18,720 | -3.01% | 10.9만 |
|---|
| 2026.02.20 | ₩19,100 | ₩19,650 | ₩19,090 | ₩19,340 | +1.26% | 12.3만 |
|---|
| 2026.02.19 | ₩18,890 | ₩18,970 | ₩18,600 | ₩18,910 | +0.11% | 8.7만 |
|---|
| 2026.02.13 | ₩19,080 | ₩19,080 | ₩18,690 | ₩18,830 | -1.31% | 5.6만 |
|---|
| 2026.02.12 | ₩19,350 | ₩19,450 | ₩18,100 | ₩19,160 | -0.98% | 5.6만 |
|---|
| 2026.02.11 | ₩19,460 | ₩19,500 | ₩19,220 | ₩19,300 | -0.82% | 4.5만 |
|---|
| 2026.02.10 | ₩19,280 | ₩19,520 | ₩19,150 | ₩19,460 | +0.93% | 6.7만 |
|---|
| 2026.02.09 | ₩18,970 | ₩19,230 | ₩18,930 | ₩19,190 | +1.16% | 5.5만 |
|---|
| 2026.02.06 | ₩18,910 | ₩18,980 | ₩18,000 | ₩18,750 | -0.85% | 8.8만 |
|---|
| 2026.02.05 | ₩19,290 | ₩19,590 | ₩19,080 | ₩19,100 | -0.98% | 7.9만 |
|---|
| 2026.02.04 | ₩18,970 | ₩19,630 | ₩18,850 | ₩19,630 | +3.48% | 8.2만 |
|---|
| 2026.02.03 | ₩18,800 | ₩19,060 | ₩18,550 | ₩19,020 | +1.17% | 8.3만 |
|---|
| 2026.02.02 | ₩19,140 | ₩19,470 | ₩18,560 | ₩18,590 | -2.87% | 11.5만 |
|---|
| 2026.01.30 | ₩20,150 | ₩20,200 | ₩19,360 | ₩19,580 | -2.83% | 12.8만 |
|---|
| 2026.01.29 | ₩19,980 | ₩20,450 | ₩19,410 | ₩20,200 | +1.10% | 17.9만 |
|---|
| 2026.01.28 | ₩19,620 | ₩19,880 | ₩19,370 | ₩19,750 | +0.66% | 11.6만 |
|---|
| 2026.01.27 | ₩19,850 | ₩20,200 | ₩19,390 | ₩19,500 | -1.76% | 13.8만 |
|---|
| 2026.01.26 | ₩19,120 | ₩19,660 | ₩19,000 | ₩19,620 | +2.62% | 15.6만 |
|---|
| 2026.01.23 | ₩19,440 | ₩19,450 | ₩18,760 | ₩19,110 | -1.70% | 9.9만 |
|---|
| 2026.01.22 | ₩18,670 | ₩19,450 | ₩18,670 | ₩19,160 | +2.62% | 16.1만 |
|---|
| 2026.01.21 | ₩18,790 | ₩19,010 | ₩18,230 | ₩18,470 | -1.70% | 11.6만 |
|---|
| 2026.01.20 | ₩18,380 | ₩19,470 | ₩18,320 | ₩19,350 | +5.28% | 25.8만 |
|---|
| 2026.01.19 | ₩18,310 | ₩18,540 | ₩17,860 | ₩18,450 | +0.76% | 11만 |
|---|
| 2026.01.16 | ₩18,640 | ₩18,800 | ₩18,230 | ₩18,250 | -2.09% | 7.3만 |
|---|
| 2026.01.15 | ₩18,340 | ₩18,800 | ₩18,160 | ₩18,640 | +1.64% | 11.2만 |
|---|
| 2026.01.14 | ₩18,850 | ₩18,860 | ₩18,210 | ₩18,240 | -3.24% | 12.3만 |
|---|
| 2026.01.13 | ₩18,990 | ₩19,260 | ₩18,580 | ₩18,740 | -1.32% | 20.2만 |
|---|
| 2026.01.12 | ₩20,050 | ₩20,400 | ₩19,150 | ₩19,260 | -3.94% | 108.1만 |
|---|
| 2026.01.09 | ₩17,300 | ₩17,470 | ₩17,180 | ₩17,200 | -0.58% | 4.9만 |
|---|
| 2026.01.08 | ₩17,910 | ₩17,910 | ₩17,250 | ₩17,300 | -3.41% | 11.6만 |
|---|
| 2026.01.07 | ₩18,290 | ₩18,290 | ₩17,750 | ₩17,910 | -2.08% | 10.1만 |
|---|
| 2026.01.06 | ₩18,250 | ₩18,390 | ₩18,160 | ₩18,210 | -0.22% | 5.1만 |
|---|
| 2026.01.05 | ₩18,150 | ₩18,370 | ₩18,150 | ₩18,270 | +0.66% | 6만 |
|---|
| 2026.01.02 | ₩17,970 | ₩18,350 | ₩17,970 | ₩18,190 | +1.22% | 4.8만 |
|---|
| 2025.12.30 | ₩18,240 | ₩18,330 | ₩18,030 | ₩18,170 | -0.38% | 6.2만 |
|---|
| 2025.12.29 | ₩18,500 | ₩18,570 | ₩18,200 | ₩18,270 | -1.24% | 6.9만 |
|---|
| 2025.12.26 | ₩18,693 | ₩18,802 | ₩18,366 | ₩18,416 | -1.48% | 6.7만 |
|---|
| 2025.12.24 | ₩18,881 | ₩18,990 | ₩18,653 | ₩18,683 | -1.05% | 3.1만 |
|---|
| 2025.12.23 | ₩19,109 | ₩19,277 | ₩18,802 | ₩18,832 | -1.45% | 2.9만 |
|---|
| 2025.12.22 | ₩19,099 | ₩19,297 | ₩19,000 | ₩19,109 | +0.05% | 3.1만 |
|---|
| 2025.12.19 | ₩18,554 | ₩19,257 | ₩18,416 | ₩19,099 | +2.93% | 6.7만 |
|---|
| 2025.12.18 | ₩18,634 | ₩18,802 | ₩18,465 | ₩18,505 | -0.69% | 7.3만 |
|---|
| 2025.12.17 | ₩18,970 | ₩19,327 | ₩18,792 | ₩18,871 | -0.52% | 5.2만 |
|---|
| 2025.12.16 | ₩19,287 | ₩19,337 | ₩18,762 | ₩18,842 | -2.31% | 6.7만 |
|---|
| 2025.12.15 | ₩18,990 | ₩19,495 | ₩18,812 | ₩19,337 | +1.82% | 5.9만 |
|---|
| 2025.12.12 | ₩18,891 | ₩19,129 | ₩18,891 | ₩19,079 | +1.00% | 4.1만 |
|---|
| 2025.12.11 | ₩19,010 | ₩19,208 | ₩18,911 | ₩18,931 | -0.42% | 2.9만 |
|---|
| 2025.12.10 | ₩19,158 | ₩19,307 | ₩18,960 | ₩18,970 | -0.98% | 4.2만 |
|---|
| 2025.12.09 | ₩19,574 | ₩19,693 | ₩19,198 | ₩19,218 | -1.82% | 4.2만 |
|---|
| 2025.12.08 | ₩19,366 | ₩19,663 | ₩19,347 | ₩19,505 | +0.72% | 5.8만 |
|---|
| 2025.12.05 | ₩19,406 | ₩19,604 | ₩19,277 | ₩19,406 | 0.00% | 3.5만 |
|---|
| 2025.12.04 | ₩19,743 | ₩19,743 | ₩19,356 | ₩19,406 | -1.71% | 3.9만 |
|---|
| 2025.12.03 | ₩19,792 | ₩19,901 | ₩19,574 | ₩19,644 | -0.75% | 3만 |
|---|
| 2025.12.02 | ₩19,653 | ₩19,901 | ₩19,455 | ₩19,693 | +0.20% | 3.2만 |
|---|
| 2025.12.01 | ₩19,505 | ₩19,901 | ₩19,465 | ₩19,624 | +0.61% | 7.5만 |
|---|
| 2025.11.28 | ₩19,297 | ₩19,337 | ₩19,069 | ₩19,277 | -0.10% | 3.1만 |
|---|
| 2025.11.27 | ₩19,317 | ₩19,644 | ₩19,158 | ₩19,158 | -0.82% | 3.5만 |
|---|
| 2025.11.26 | ₩18,525 | ₩19,376 | ₩18,525 | ₩19,366 | +4.54% | 8.4만 |
|---|
| 2025.11.25 | ₩18,614 | ₩18,842 | ₩18,386 | ₩18,515 | -0.53% | 5만 |
|---|
| 2025.11.24 | ₩19,059 | ₩19,059 | ₩18,485 | ₩18,545 | -2.70% | 3.8만 |
|---|
| 2025.11.21 | ₩18,832 | ₩19,020 | ₩18,653 | ₩18,743 | -0.47% | 5.8만 |
|---|
| 2025.11.20 | ₩18,614 | ₩19,515 | ₩18,614 | ₩19,396 | +4.20% | 8.8만 |
|---|
| 2025.11.19 | ₩18,465 | ₩18,792 | ₩18,257 | ₩18,525 | +0.32% | 6.9만 |
|---|
| 2025.11.18 | ₩18,782 | ₩19,168 | ₩18,426 | ₩18,465 | -1.69% | 11.4만 |
|---|
| 2025.11.17 | ₩19,713 | ₩19,713 | ₩19,168 | ₩19,178 | -2.71% | 5.6만 |
|---|
| 2025.11.14 | ₩19,693 | ₩19,901 | ₩19,455 | ₩19,653 | -0.20% | 6만 |
|---|
| 2025.11.13 | ₩19,802 | ₩20,149 | ₩19,693 | ₩20,050 | +1.25% | 4.6만 |
|---|
| 2025.11.12 | ₩19,554 | ₩20,050 | ₩19,495 | ₩19,901 | +1.77% | 4.9만 |
|---|
| 2025.11.11 | ₩19,772 | ₩20,000 | ₩19,297 | ₩19,505 | -1.35% | 6.5만 |
|---|
| 2025.11.10 | ₩19,000 | ₩19,406 | ₩18,752 | ₩19,406 | +2.14% | 6.4만 |
|---|
| 2025.11.07 | ₩18,941 | ₩19,059 | ₩18,525 | ₩18,713 | -1.20% | 15.4만 |
|---|
| 2025.11.06 | ₩19,644 | ₩19,693 | ₩19,059 | ₩19,248 | -2.02% | 7.1만 |
|---|
| 2025.11.05 | ₩19,802 | ₩19,802 | ₩18,832 | ₩19,327 | -2.40% | 16만 |
|---|
| 2025.11.04 | ₩19,901 | ₩20,198 | ₩19,772 | ₩19,802 | -0.50% | 10.4만 |
|---|
| 2025.11.03 | ₩20,099 | ₩20,297 | ₩19,713 | ₩19,901 | -0.99% | 12.1만 |
|---|
| 2025.10.31 | ₩20,297 | ₩20,396 | ₩19,901 | ₩20,000 | -1.46% | 11.3만 |
|---|
| 2025.10.30 | ₩21,287 | ₩21,386 | ₩20,248 | ₩20,347 | -4.42% | 11만 |
|---|
| 2025.10.29 | ₩21,881 | ₩22,030 | ₩21,188 | ₩21,337 | -2.49% | 10.6만 |
|---|
| 2025.10.28 | ₩22,030 | ₩22,178 | ₩21,584 | ₩21,881 | -0.67% | 6.4만 |
|---|
| 2025.10.27 | ₩22,475 | ₩22,673 | ₩21,881 | ₩21,980 | -2.20% | 8.8만 |
|---|
| 2025.10.24 | ₩21,337 | ₩22,327 | ₩21,337 | ₩22,178 | +3.94% | 14.1만 |
|---|
| 2025.10.23 | ₩21,683 | ₩21,782 | ₩21,188 | ₩21,238 | -2.05% | 6.6만 |
|---|
| 2025.10.22 | ₩21,733 | ₩22,129 | ₩21,287 | ₩21,980 | +1.14% | 7.2만 |
|---|
| 2025.10.21 | ₩21,931 | ₩22,426 | ₩21,535 | ₩21,584 | -1.58% | 12.3만 |
|---|
| 2025.10.20 | ₩22,178 | ₩22,178 | ₩21,337 | ₩21,881 | -1.34% | 12.5만 |
|---|
| 2025.10.17 | ₩21,485 | ₩23,020 | ₩21,188 | ₩22,178 | +3.23% | 31.4만 |
|---|
| 2025.10.16 | ₩20,891 | ₩21,683 | ₩20,891 | ₩21,584 | +3.32% | 10.7만 |
|---|
| 2025.10.15 | ₩20,644 | ₩20,990 | ₩20,446 | ₩20,842 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,347 | ₩20,941 | ₩20,000 | ₩20,347 | 0.00% | 6.9만 |
|---|
| 2025.10.13 | ₩19,347 | ₩20,495 | ₩19,238 | ₩20,396 | +5.42% | 9.4만 |
|---|
| 2025.10.10 | ₩20,000 | ₩20,248 | ₩19,495 | ₩19,673 | -1.63% | 16.6만 |
|---|