시장 데이터를 불러오는 중
전체 종목
대동금속 과거 주가
020400.KQ · KOSDAQ
주요 제품·사업: 농기계 주문제품 및 상용차 실린더 헤드, 경승용차 실린더 브록 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
020400.KQ · KOSDAQ
주요 제품·사업: 농기계 주문제품 및 상용차 실린더 헤드, 경승용차 실린더 브록 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,530 | ₩2,560 | ₩2,490 | ₩2,490 | -1.58% | 1.7만 |
| 2026.10.07 | ₩2,605 | ₩2,605 | ₩2,550 | ₩2,560 | -1.73% | 8천 |
| 2026.10.06 | ₩2,685 | ₩2,685 | ₩2,585 | ₩2,605 | -2.98% | 1.4만 |
| 2026.10.02 | ₩2,600 | ₩2,730 | ₩2,595 | ₩2,685 | +3.27% | 5.7천 |
| 2026.10.01 | ₩2,625 | ₩2,680 | ₩2,565 | ₩2,645 | +0.76% | 1.7만 |
| 2026.09.30 | ₩2,580 | ₩2,635 | ₩2,580 | ₩2,625 | +1.74% | 1.3만 |
| 2026.09.29 | ₩2,625 | ₩2,625 | ₩2,525 | ₩2,540 | -3.24% | 1.1만 |
| 2026.09.28 | ₩2,595 | ₩2,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,550 |
| ₩2,600 |
| +0.19% |
| 2만 |
| 2026.09.23 | ₩2,725 | ₩2,725 | ₩2,520 | ₩2,600 | -4.59% | 1.6만 |
|---|
| 2026.09.22 | ₩2,645 | ₩2,705 | ₩2,640 | ₩2,675 | +1.13% | 4.1천 |
|---|
| 2026.09.21 | ₩2,760 | ₩2,800 | ₩2,600 | ₩2,645 | -4.17% | 2.9만 |
|---|
| 2026.09.18 | ₩2,780 | ₩2,795 | ₩2,735 | ₩2,760 | -0.72% | 1.3만 |
|---|
| 2026.09.17 | ₩2,865 | ₩2,865 | ₩2,750 | ₩2,780 | -2.97% | 2만 |
|---|
| 2026.09.16 | ₩2,825 | ₩2,825 | ₩2,720 | ₩2,780 | -1.59% | 1.9만 |
|---|
| 2026.09.15 | ₩2,820 | ₩2,870 | ₩2,790 | ₩2,800 | -0.71% | 6.2천 |
|---|
| 2026.09.14 | ₩2,895 | ₩2,895 | ₩2,830 | ₩2,840 | -1.90% | 9.5천 |
|---|
| 2026.09.11 | ₩2,935 | ₩3,040 | ₩2,880 | ₩2,895 | -1.36% | 1만 |
|---|
| 2026.09.10 | ₩2,905 | ₩2,980 | ₩2,835 | ₩2,950 | +1.55% | 2.3만 |
|---|
| 2026.09.09 | ₩2,910 | ₩2,935 | ₩2,890 | ₩2,895 | -0.52% | 1만 |
|---|
| 2026.09.08 | ₩2,965 | ₩2,965 | ₩2,890 | ₩2,890 | -2.53% | 7.8천 |
|---|
| 2026.09.07 | ₩2,870 | ₩2,990 | ₩2,865 | ₩2,885 | +0.52% | 5.7천 |
|---|
| 2026.09.04 | ₩2,830 | ₩2,885 | ₩2,830 | ₩2,870 | +1.41% | 4.1천 |
|---|
| 2026.09.03 | ₩2,850 | ₩2,960 | ₩2,810 | ₩2,830 | -0.70% | 9.2천 |
|---|
| 2026.09.02 | ₩2,920 | ₩2,920 | ₩2,820 | ₩2,825 | -3.25% | 8.3천 |
|---|
| 2026.09.01 | ₩2,875 | ₩2,935 | ₩2,850 | ₩2,920 | +1.57% | 8.8천 |
|---|
| 2026.08.31 | ₩2,875 | ₩2,880 | ₩2,785 | ₩2,875 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩2,910 | ₩2,970 | ₩2,850 | ₩2,870 | -1.37% | 1만 |
|---|
| 2026.08.27 | ₩2,995 | ₩2,995 | ₩2,865 | ₩2,900 | -3.17% | 1.3만 |
|---|
| 2026.08.26 | ₩2,890 | ₩3,000 | ₩2,755 | ₩2,910 | +0.69% | 5.3만 |
|---|
| 2026.08.25 | ₩2,760 | ₩2,860 | ₩2,620 | ₩2,835 | +2.72% | 2.8만 |
|---|
| 2026.08.24 | ₩2,870 | ₩2,985 | ₩2,710 | ₩2,760 | -3.83% | 3.4만 |
|---|
| 2026.08.21 | ₩3,000 | ₩3,000 | ₩2,805 | ₩2,805 | -6.50% | 4.3만 |
|---|
| 2026.08.20 | ₩3,025 | ₩3,025 | ₩2,900 | ₩2,930 | -3.14% | 3.4만 |
|---|
| 2026.08.19 | ₩2,960 | ₩3,085 | ₩2,950 | ₩3,025 | +2.20% | 4.1만 |
|---|
| 2026.08.18 | ₩3,230 | ₩3,230 | ₩3,015 | ₩3,035 | -6.04% | 6.6만 |
|---|
| 2026.08.14 | ₩3,190 | ₩3,195 | ₩3,090 | ₩3,160 | -0.94% | 7만 |
|---|
| 2026.08.13 | ₩3,155 | ₩3,370 | ₩2,990 | ₩3,200 | +1.43% | 35.3만 |
|---|
| 2026.08.12 | ₩3,070 | ₩3,375 | ₩2,910 | ₩3,125 | +1.79% | 13.1만 |
|---|
| 2026.08.11 | ₩3,060 | ₩3,060 | ₩2,915 | ₩3,045 | -0.49% | 4.8만 |
|---|
| 2026.08.10 | ₩2,690 | ₩3,440 | ₩2,690 | ₩3,000 | +11.52% | 51만 |
|---|
| 2026.08.07 | ₩2,850 | ₩2,890 | ₩2,690 | ₩2,750 | -3.51% | 2.9만 |
|---|
| 2026.08.06 | ₩2,950 | ₩2,950 | ₩2,795 | ₩2,835 | -3.90% | 1.5만 |
|---|
| 2026.08.05 | ₩2,755 | ₩2,900 | ₩2,755 | ₩2,865 | +3.99% | 3.7만 |
|---|
| 2026.08.04 | ₩2,685 | ₩2,800 | ₩2,605 | ₩2,755 | +2.61% | 3.2만 |
|---|
| 2026.08.03 | ₩2,560 | ₩2,785 | ₩2,560 | ₩2,705 | +5.66% | 1.9만 |
|---|
| 2026.07.31 | ₩2,515 | ₩2,690 | ₩2,515 | ₩2,630 | +4.57% | 2.7만 |
|---|
| 2026.07.30 | ₩2,420 | ₩2,550 | ₩2,315 | ₩2,480 | +2.48% | 3.6만 |
|---|
| 2026.07.29 | ₩2,670 | ₩2,715 | ₩2,300 | ₩2,355 | -11.80% | 4.6만 |
|---|
| 2026.07.28 | ₩2,740 | ₩2,800 | ₩2,660 | ₩2,690 | -1.82% | 2.7만 |
|---|
| 2026.07.27 | ₩2,745 | ₩2,895 | ₩2,745 | ₩2,760 | +0.55% | 1.6만 |
|---|
| 2026.07.24 | ₩2,800 | ₩2,955 | ₩2,750 | ₩2,750 | -1.79% | 1.7만 |
|---|
| 2026.07.23 | ₩2,770 | ₩2,895 | ₩2,770 | ₩2,880 | +3.97% | 2만 |
|---|
| 2026.07.22 | ₩2,885 | ₩2,975 | ₩2,770 | ₩2,770 | -3.99% | 3.2만 |
|---|
| 2026.07.21 | ₩2,800 | ₩2,885 | ₩2,735 | ₩2,875 | +2.68% | 3.4만 |
|---|
| 2026.07.20 | ₩2,890 | ₩2,995 | ₩2,800 | ₩2,820 | -2.42% | 4.1만 |
|---|
| 2026.07.16 | ₩2,900 | ₩3,185 | ₩2,900 | ₩2,965 | +2.24% | 7.6만 |
|---|
| 2026.07.15 | ₩2,935 | ₩3,045 | ₩2,860 | ₩2,900 | -1.19% | 3.1만 |
|---|
| 2026.07.14 | ₩2,940 | ₩2,970 | ₩2,835 | ₩2,935 | -0.17% | 3.4만 |
|---|
| 2026.07.13 | ₩3,125 | ₩3,370 | ₩2,940 | ₩2,940 | -5.92% | 5.9만 |
|---|
| 2026.07.10 | ₩3,085 | ₩3,190 | ₩3,060 | ₩3,125 | +1.30% | 6.3만 |
|---|
| 2026.07.09 | ₩3,050 | ₩3,200 | ₩2,960 | ₩3,010 | -1.31% | 6.7만 |
|---|
| 2026.07.08 | ₩3,085 | ₩3,255 | ₩3,020 | ₩3,040 | -1.46% | 5만 |
|---|
| 2026.07.07 | ₩3,170 | ₩3,200 | ₩3,020 | ₩3,150 | -0.63% | 4.5만 |
|---|
| 2026.07.06 | ₩3,190 | ₩3,320 | ₩3,110 | ₩3,185 | -0.16% | 7.9만 |
|---|
| 2026.07.03 | ₩3,425 | ₩3,425 | ₩3,030 | ₩3,180 | -7.15% | 14.7만 |
|---|
| 2026.07.02 | ₩3,510 | ₩4,180 | ₩3,365 | ₩3,425 | -2.42% | 39.6만 |
|---|
| 2026.07.01 | ₩3,405 | ₩3,655 | ₩3,390 | ₩3,510 | +3.08% | 12.3만 |
|---|
| 2026.06.30 | ₩3,325 | ₩3,560 | ₩3,285 | ₩3,430 | +3.16% | 12만 |
|---|
| 2026.06.29 | ₩3,035 | ₩3,355 | ₩3,020 | ₩3,305 | +8.90% | 7.8만 |
|---|
| 2026.06.26 | ₩3,190 | ₩3,195 | ₩2,995 | ₩3,005 | -5.80% | 8.4만 |
|---|
| 2026.06.25 | ₩3,065 | ₩3,280 | ₩3,060 | ₩3,195 | +4.24% | 8.1만 |
|---|
| 2026.06.24 | ₩2,970 | ₩3,130 | ₩2,915 | ₩3,050 | +2.69% | 3.4만 |
|---|
| 2026.06.23 | ₩3,125 | ₩3,225 | ₩2,900 | ₩2,965 | -5.12% | 4.9만 |
|---|
| 2026.06.22 | ₩3,080 | ₩3,225 | ₩3,075 | ₩3,125 | +1.46% | 4.2만 |
|---|
| 2026.06.19 | ₩3,395 | ₩3,395 | ₩3,080 | ₩3,080 | -9.28% | 11.5만 |
|---|
| 2026.06.18 | ₩3,390 | ₩3,400 | ₩3,295 | ₩3,395 | +0.15% | 5.1만 |
|---|
| 2026.06.17 | ₩3,345 | ₩3,600 | ₩3,240 | ₩3,390 | +1.35% | 11.1만 |
|---|
| 2026.06.16 | ₩3,225 | ₩3,420 | ₩3,225 | ₩3,305 | +2.48% | 10.1만 |
|---|
| 2026.06.15 | ₩3,230 | ₩3,290 | ₩3,135 | ₩3,225 | -0.15% | 5.7만 |
|---|
| 2026.06.12 | ₩3,130 | ₩3,390 | ₩3,125 | ₩3,185 | +1.76% | 12.1만 |
|---|
| 2026.06.11 | ₩2,995 | ₩3,255 | ₩2,800 | ₩3,110 | +3.84% | 7.4만 |
|---|
| 2026.06.10 | ₩3,120 | ₩3,150 | ₩2,870 | ₩2,995 | -4.01% | 151 |
|---|
| 2026.06.09 | ₩2,800 | ₩3,075 | ₩2,800 | ₩3,075 | +9.82% | 6.7만 |
|---|
| 2026.06.08 | ₩2,900 | ₩2,910 | ₩2,725 | ₩2,795 | -3.62% | 6만 |
|---|
| 2026.06.05 | ₩3,250 | ₩3,250 | ₩2,955 | ₩3,000 | -7.69% | 5만 |
|---|
| 2026.06.04 | ₩3,375 | ₩3,380 | ₩3,055 | ₩3,150 | -6.67% | 6.2만 |
|---|
| 2026.06.02 | ₩3,145 | ₩3,280 | ₩2,990 | ₩3,170 | +0.79% | 8.1만 |
|---|
| 2026.06.01 | ₩3,270 | ₩3,390 | ₩3,020 | ₩3,145 | -3.82% | 10.1만 |
|---|
| 2026.05.29 | ₩3,650 | ₩3,650 | ₩3,220 | ₩3,270 | -10.41% | 10만 |
|---|
| 2026.05.28 | ₩3,585 | ₩3,665 | ₩3,450 | ₩3,525 | -1.67% | 6.9만 |
|---|
| 2026.05.27 | ₩3,800 | ₩3,800 | ₩3,525 | ₩3,585 | -5.66% | 6.7만 |
|---|
| 2026.05.26 | ₩3,990 | ₩4,045 | ₩3,705 | ₩3,740 | -6.27% | 8.6만 |
|---|
| 2026.05.22 | ₩3,830 | ₩3,975 | ₩3,795 | ₩3,950 | +3.13% | 5만 |
|---|
| 2026.05.21 | ₩3,880 | ₩3,995 | ₩3,790 | ₩3,830 | -1.29% | 5.8만 |
|---|
| 2026.05.20 | ₩3,860 | ₩3,935 | ₩3,640 | ₩3,790 | -1.81% | 8.1만 |
|---|
| 2026.05.19 | ₩3,920 | ₩3,920 | ₩3,695 | ₩3,850 | -1.79% | 5만 |
|---|
| 2026.05.18 | ₩3,990 | ₩3,990 | ₩3,730 | ₩3,920 | -1.75% | 7.6만 |
|---|
| 2026.05.15 | ₩4,145 | ₩4,230 | ₩3,875 | ₩3,995 | -3.62% | 11만 |
|---|
| 2026.05.14 | ₩4,250 | ₩4,330 | ₩4,000 | ₩4,135 | -2.71% | 14.2만 |
|---|
| 2026.05.13 | ₩4,120 | ₩4,410 | ₩4,050 | ₩4,250 | +3.16% | 24.3만 |
|---|
| 2026.05.12 | ₩4,220 | ₩4,290 | ₩3,980 | ₩4,085 | -3.20% | 16.6만 |
|---|
| 2026.05.11 | ₩4,440 | ₩4,495 | ₩4,165 | ₩4,210 | -5.18% | 18.7만 |
|---|
| 2026.05.08 | ₩4,890 | ₩4,890 | ₩4,405 | ₩4,435 | -9.30% | 35.6만 |
|---|
| 2026.05.07 | ₩5,190 | ₩5,230 | ₩4,700 | ₩4,880 | -5.97% | 63.8만 |
|---|
| 2026.05.06 | ₩5,510 | ₩5,630 | ₩5,460 | ₩5,550 | +0.73% | 6.9만 |
|---|
| 2026.05.04 | ₩5,450 | ₩5,710 | ₩5,250 | ₩5,500 | +0.92% | 14.8만 |
|---|
| 2026.04.30 | ₩6,170 | ₩6,170 | ₩5,650 | ₩5,690 | -7.78% | 8만 |
|---|
| 2026.04.29 | ₩6,080 | ₩6,100 | ₩5,810 | ₩6,050 | -0.49% | 9.3만 |
|---|
| 2026.04.28 | ₩5,550 | ₩6,900 | ₩5,380 | ₩6,040 | +8.83% | 74.5만 |
|---|
| 2026.04.27 | ₩5,330 | ₩5,560 | ₩5,200 | ₩5,560 | +4.32% | 5.5만 |
|---|
| 2026.04.24 | ₩5,530 | ₩5,530 | ₩5,160 | ₩5,330 | -3.62% | 6.2만 |
|---|
| 2026.04.23 | ₩6,060 | ₩6,060 | ₩5,480 | ₩5,490 | -9.41% | 10.4만 |
|---|
| 2026.04.22 | ₩5,980 | ₩6,200 | ₩5,740 | ₩5,920 | -1.00% | 7.2만 |
|---|
| 2026.04.21 | ₩6,420 | ₩6,420 | ₩5,780 | ₩5,910 | -7.94% | 8만 |
|---|
| 2026.04.20 | ₩6,540 | ₩6,540 | ₩6,200 | ₩6,280 | -3.98% | 8.1만 |
|---|
| 2026.04.17 | ₩6,430 | ₩6,540 | ₩6,010 | ₩6,540 | +1.71% | 12.9만 |
|---|
| 2026.04.16 | ₩6,730 | ₩6,730 | ₩6,240 | ₩6,410 | -4.75% | 21.4만 |
|---|
| 2026.04.15 | ₩7,600 | ₩7,650 | ₩6,700 | ₩6,730 | -11.45% | 32.3만 |
|---|
| 2026.04.14 | ₩8,100 | ₩8,200 | ₩7,300 | ₩7,360 | -9.14% | 57.5만 |
|---|
| 2026.04.13 | ₩7,960 | ₩8,900 | ₩7,240 | ₩8,100 | +1.76% | 179.8만 |
|---|
| 2026.04.10 | ₩6,190 | ₩7,020 | ₩6,100 | ₩7,020 | +13.41% | 11.9만 |
|---|
| 2026.04.09 | ₩5,665 | ₩5,700 | ₩5,275 | ₩5,395 | -4.77% | 56.6만 |
|---|
| 2026.04.08 | ₩5,190 | ₩5,930 | ₩5,005 | ₩5,665 | +9.15% | 109만 |
|---|
| 2026.04.07 | ₩5,060 | ₩5,145 | ₩4,860 | ₩4,990 | -1.38% | 30만 |
|---|
| 2026.04.06 | ₩5,050 | ₩5,345 | ₩4,865 | ₩5,090 | +0.79% | 68.2만 |
|---|
| 2026.04.03 | ₩4,865 | ₩5,350 | ₩4,865 | ₩5,000 | +2.77% | 86.3만 |
|---|
| 2026.04.02 | ₩5,435 | ₩5,440 | ₩4,725 | ₩4,830 | -11.13% | 96.4만 |
|---|
| 2026.04.01 | ₩5,485 | ₩5,970 | ₩5,150 | ₩5,360 | -2.28% | 236.2만 |
|---|
| 2026.03.31 | ₩6,680 | ₩7,920 | ₩5,040 | ₩5,150 | -22.90% | 718.5만 |
|---|
| 2026.03.30 | ₩5,000 | ₩6,095 | ₩4,505 | ₩6,095 | +21.90% | 852.6만 |
|---|
| 2026.03.27 | ₩3,715 | ₩4,690 | ₩3,515 | ₩4,690 | +26.24% | 597.8만 |
|---|
| 2026.03.26 | ₩3,490 | ₩3,750 | ₩3,430 | ₩3,610 | +3.44% | 11.5만 |
|---|
| 2026.03.25 | ₩3,420 | ₩3,565 | ₩3,405 | ₩3,525 | +3.07% | 5.1만 |
|---|
| 2026.03.24 | ₩3,335 | ₩3,550 | ₩3,330 | ₩3,400 | +1.95% | 3.4만 |
|---|
| 2026.03.23 | ₩3,425 | ₩3,500 | ₩3,305 | ₩3,325 | -2.92% | 5.5만 |
|---|
| 2026.03.20 | ₩3,220 | ₩3,525 | ₩3,220 | ₩3,500 | +8.70% | 11.2만 |
|---|
| 2026.03.19 | ₩3,180 | ₩3,255 | ₩3,170 | ₩3,215 | +1.10% | 2.8만 |
|---|
| 2026.03.18 | ₩3,300 | ₩3,380 | ₩3,230 | ₩3,300 | 0.00% | 4.9만 |
|---|
| 2026.03.17 | ₩3,300 | ₩3,405 | ₩3,265 | ₩3,300 | 0.00% | 2만 |
|---|
| 2026.03.16 | ₩3,310 | ₩3,380 | ₩3,270 | ₩3,300 | -0.30% | 2.5만 |
|---|
| 2026.03.13 | ₩3,385 | ₩3,390 | ₩3,275 | ₩3,310 | -2.22% | 1.9만 |
|---|
| 2026.03.12 | ₩3,275 | ₩3,565 | ₩3,240 | ₩3,415 | +4.27% | 7.9만 |
|---|
| 2026.03.11 | ₩3,425 | ₩3,450 | ₩3,230 | ₩3,275 | -4.38% | 5.1만 |
|---|
| 2026.03.10 | ₩3,450 | ₩3,450 | ₩3,260 | ₩3,350 | -2.90% | 3.1만 |
|---|
| 2026.03.09 | ₩3,070 | ₩3,255 | ₩3,070 | ₩3,225 | +5.05% | 4.9만 |
|---|
| 2026.03.06 | ₩3,270 | ₩3,435 | ₩3,115 | ₩3,285 | +0.46% | 6.3만 |
|---|
| 2026.03.05 | ₩3,115 | ₩3,380 | ₩3,110 | ₩3,270 | +4.98% | 8.9만 |
|---|
| 2026.03.04 | ₩3,290 | ₩3,315 | ₩3,020 | ₩3,020 | -8.21% | 20.1만 |
|---|
| 2026.03.03 | ₩3,525 | ₩3,525 | ₩3,250 | ₩3,265 | -7.38% | 19.6만 |
|---|
| 2026.02.27 | ₩3,550 | ₩3,670 | ₩3,550 | ₩3,575 | +0.70% | 8.9만 |
|---|
| 2026.02.26 | ₩3,675 | ₩3,985 | ₩3,505 | ₩3,620 | -1.50% | 46.3만 |
|---|
| 2026.02.25 | ₩3,730 | ₩3,895 | ₩3,650 | ₩3,675 | -1.47% | 22만 |
|---|
| 2026.02.24 | ₩3,675 | ₩3,835 | ₩3,640 | ₩3,730 | +1.50% | 9.3만 |
|---|
| 2026.02.23 | ₩3,920 | ₩3,920 | ₩3,695 | ₩3,720 | -5.10% | 19.8만 |
|---|
| 2026.02.20 | ₩3,855 | ₩4,000 | ₩3,750 | ₩3,920 | +1.69% | 15.7만 |
|---|
| 2026.02.19 | ₩4,055 | ₩4,250 | ₩3,750 | ₩3,885 | -4.19% | 73.6만 |
|---|
| 2026.02.13 | ₩4,085 | ₩4,135 | ₩3,850 | ₩3,955 | -3.18% | 46.2만 |
|---|
| 2026.02.12 | ₩3,905 | ₩4,720 | ₩3,850 | ₩4,080 | +4.48% | 453.1만 |
|---|
| 2026.02.11 | ₩3,950 | ₩4,090 | ₩3,725 | ₩3,725 | -5.70% | 76만 |
|---|
| 2026.02.10 | ₩3,450 | ₩4,435 | ₩3,425 | ₩4,010 | +16.23% | 439.9만 |
|---|
| 2026.02.09 | ₩3,800 | ₩3,820 | ₩3,520 | ₩3,535 | -6.97% | 101.8만 |
|---|
| 2026.02.06 | ₩4,415 | ₩4,790 | ₩3,685 | ₩3,800 | -13.93% | 640.8만 |
|---|
| 2026.02.05 | ₩2,805 | ₩3,685 | ₩2,785 | ₩3,685 | +31.37% | 455.4만 |
|---|
| 2026.02.04 | ₩2,800 | ₩2,845 | ₩2,775 | ₩2,835 | +1.25% | 1.8만 |
|---|
| 2026.02.03 | ₩2,750 | ₩2,975 | ₩2,735 | ₩2,820 | +2.55% | 8.4만 |
|---|
| 2026.02.02 | ₩2,755 | ₩2,800 | ₩2,725 | ₩2,725 | -1.09% | 9.4천 |
|---|
| 2026.01.30 | ₩2,775 | ₩2,780 | ₩2,765 | ₩2,775 | 0.00% | 3.5천 |
|---|
| 2026.01.29 | ₩2,795 | ₩2,795 | ₩2,750 | ₩2,775 | -0.72% | 1.5만 |
|---|
| 2026.01.28 | ₩2,780 | ₩2,795 | ₩2,750 | ₩2,770 | -0.36% | 1.5만 |
|---|
| 2026.01.27 | ₩2,775 | ₩2,825 | ₩2,775 | ₩2,775 | 0.00% | 7천 |
|---|
| 2026.01.26 | ₩2,775 | ₩2,785 | ₩2,775 | ₩2,775 | 0.00% | 8.6천 |
|---|
| 2026.01.23 | ₩2,780 | ₩2,780 | ₩2,755 | ₩2,775 | -0.18% | 1.1만 |
|---|
| 2026.01.22 | ₩2,805 | ₩2,805 | ₩2,760 | ₩2,770 | -1.25% | 1.5만 |
|---|
| 2026.01.21 | ₩2,795 | ₩2,900 | ₩2,730 | ₩2,805 | +0.36% | 3만 |
|---|
| 2026.01.20 | ₩2,780 | ₩2,825 | ₩2,750 | ₩2,795 | +0.54% | 1.4만 |
|---|
| 2026.01.19 | ₩2,795 | ₩2,830 | ₩2,750 | ₩2,795 | 0.00% | 1.9만 |
|---|
| 2026.01.16 | ₩2,825 | ₩2,825 | ₩2,765 | ₩2,795 | -1.06% | 1.6만 |
|---|
| 2026.01.15 | ₩2,790 | ₩2,825 | ₩2,785 | ₩2,825 | +1.25% | 5.8천 |
|---|
| 2026.01.14 | ₩2,810 | ₩2,845 | ₩2,800 | ₩2,810 | 0.00% | 3천 |
|---|
| 2026.01.13 | ₩2,900 | ₩2,900 | ₩2,800 | ₩2,810 | -3.10% | 1.2만 |
|---|
| 2026.01.12 | ₩2,820 | ₩2,870 | ₩2,800 | ₩2,830 | +0.35% | 2.2만 |
|---|
| 2026.01.09 | ₩2,825 | ₩2,830 | ₩2,795 | ₩2,820 | -0.18% | 2만 |
|---|
| 2026.01.08 | ₩2,825 | ₩2,860 | ₩2,795 | ₩2,825 | 0.00% | 2.4만 |
|---|
| 2026.01.07 | ₩2,830 | ₩2,855 | ₩2,820 | ₩2,835 | +0.18% | 1.1만 |
|---|
| 2026.01.06 | ₩2,825 | ₩2,860 | ₩2,820 | ₩2,855 | +1.06% | 9.5천 |
|---|
| 2026.01.05 | ₩2,850 | ₩2,860 | ₩2,840 | ₩2,840 | -0.35% | 1만 |
|---|
| 2026.01.02 | ₩2,830 | ₩2,860 | ₩2,830 | ₩2,860 | +1.06% | 1.1만 |
|---|
| 2025.12.30 | ₩2,865 | ₩2,925 | ₩2,830 | ₩2,850 | -0.52% | 6.1만 |
|---|
| 2025.12.29 | ₩2,880 | ₩2,900 | ₩2,865 | ₩2,890 | +0.35% | 2.3만 |
|---|
| 2025.12.26 | ₩2,890 | ₩2,890 | ₩2,860 | ₩2,880 | -0.35% | 1.2만 |
|---|
| 2025.12.24 | ₩2,875 | ₩2,900 | ₩2,865 | ₩2,890 | +0.52% | 9.7천 |
|---|
| 2025.12.23 | ₩2,890 | ₩2,915 | ₩2,870 | ₩2,910 | +0.69% | 1.1만 |
|---|
| 2025.12.22 | ₩2,900 | ₩2,925 | ₩2,855 | ₩2,905 | +0.17% | 1.5만 |
|---|
| 2025.12.19 | ₩2,890 | ₩2,900 | ₩2,855 | ₩2,900 | +0.35% | 4.9천 |
|---|
| 2025.12.18 | ₩2,875 | ₩2,890 | ₩2,850 | ₩2,890 | +0.52% | 6.9천 |
|---|
| 2025.12.17 | ₩2,855 | ₩2,885 | ₩2,855 | ₩2,885 | +1.05% | 1만 |
|---|
| 2025.12.16 | ₩2,930 | ₩2,930 | ₩2,850 | ₩2,875 | -1.88% | 3.1만 |
|---|
| 2025.12.15 | ₩2,970 | ₩2,970 | ₩2,915 | ₩2,940 | -1.01% | 1.2만 |
|---|
| 2025.12.12 | ₩2,930 | ₩3,000 | ₩2,910 | ₩2,975 | +1.54% | 1.6만 |
|---|
| 2025.12.11 | ₩2,910 | ₩2,950 | ₩2,890 | ₩2,950 | +1.37% | 1만 |
|---|
| 2025.12.10 | ₩2,910 | ₩2,930 | ₩2,870 | ₩2,930 | +0.69% | 2.1만 |
|---|
| 2025.12.09 | ₩2,880 | ₩2,965 | ₩2,880 | ₩2,910 | +1.04% | 4.3천 |
|---|
| 2025.12.08 | ₩2,910 | ₩2,930 | ₩2,880 | ₩2,895 | -0.52% | 1.6만 |
|---|
| 2025.12.05 | ₩2,900 | ₩2,930 | ₩2,895 | ₩2,930 | +1.03% | 7.6천 |
|---|
| 2025.12.04 | ₩2,885 | ₩2,920 | ₩2,855 | ₩2,900 | +0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩2,885 | ₩2,955 | ₩2,870 | ₩2,885 | 0.00% | 1.8만 |
|---|
| 2025.12.02 | ₩2,890 | ₩2,950 | ₩2,885 | ₩2,890 | 0.00% | 4.1만 |
|---|
| 2025.12.01 | ₩2,935 | ₩2,965 | ₩2,890 | ₩2,890 | -1.53% | 5만 |
|---|
| 2025.11.28 | ₩3,010 | ₩3,020 | ₩2,915 | ₩2,990 | -0.66% | 2.4만 |
|---|
| 2025.11.27 | ₩3,015 | ₩3,035 | ₩2,975 | ₩3,020 | +0.17% | 2.3만 |
|---|
| 2025.11.26 | ₩3,090 | ₩3,105 | ₩3,000 | ₩3,015 | -2.43% | 6.5만 |
|---|
| 2025.11.25 | ₩3,030 | ₩3,090 | ₩2,965 | ₩3,090 | +1.98% | 6.8만 |
|---|
| 2025.11.24 | ₩2,945 | ₩3,105 | ₩2,915 | ₩3,050 | +3.57% | 16.3만 |
|---|
| 2025.11.21 | ₩2,940 | ₩2,970 | ₩2,880 | ₩2,945 | +0.17% | 9.6천 |
|---|
| 2025.11.20 | ₩2,900 | ₩2,960 | ₩2,900 | ₩2,940 | +1.38% | 6.9천 |
|---|
| 2025.11.19 | ₩2,875 | ₩2,930 | ₩2,865 | ₩2,900 | +0.87% | 1만 |
|---|
| 2025.11.18 | ₩2,880 | ₩2,910 | ₩2,850 | ₩2,900 | +0.69% | 1만 |
|---|
| 2025.11.17 | ₩2,925 | ₩2,925 | ₩2,865 | ₩2,880 | -1.54% | 3.4만 |
|---|
| 2025.11.14 | ₩2,900 | ₩2,945 | ₩2,900 | ₩2,935 | +1.21% | 3.3천 |
|---|
| 2025.11.13 | ₩2,935 | ₩2,935 | ₩2,905 | ₩2,915 | -0.68% | 4.1천 |
|---|
| 2025.11.12 | ₩2,925 | ₩2,950 | ₩2,915 | ₩2,935 | +0.34% | 3.7천 |
|---|
| 2025.11.11 | ₩2,915 | ₩2,935 | ₩2,905 | ₩2,925 | +0.34% | 5.2천 |
|---|
| 2025.11.10 | ₩2,890 | ₩2,960 | ₩2,890 | ₩2,915 | +0.87% | 1.4만 |
|---|
| 2025.11.07 | ₩2,910 | ₩2,945 | ₩2,890 | ₩2,915 | +0.17% | 5.7천 |
|---|
| 2025.11.06 | ₩2,895 | ₩2,955 | ₩2,885 | ₩2,945 | +1.73% | 6.6천 |
|---|
| 2025.11.05 | ₩2,935 | ₩2,935 | ₩2,880 | ₩2,905 | -1.02% | 1.4만 |
|---|
| 2025.11.04 | ₩2,925 | ₩2,995 | ₩2,910 | ₩2,935 | +0.34% | 4.7만 |
|---|
| 2025.11.03 | ₩2,950 | ₩2,950 | ₩2,905 | ₩2,925 | -0.85% | 2.2만 |
|---|
| 2025.10.31 | ₩2,925 | ₩2,960 | ₩2,915 | ₩2,950 | +0.85% | 1.5만 |
|---|
| 2025.10.30 | ₩2,960 | ₩2,960 | ₩2,915 | ₩2,925 | -1.18% | 2.4만 |
|---|
| 2025.10.29 | ₩2,945 | ₩2,945 | ₩2,910 | ₩2,945 | 0.00% | 2.5만 |
|---|
| 2025.10.28 | ₩2,940 | ₩2,950 | ₩2,910 | ₩2,940 | 0.00% | 3.3천 |
|---|
| 2025.10.27 | ₩2,945 | ₩2,950 | ₩2,915 | ₩2,940 | -0.17% | 9.1천 |
|---|
| 2025.10.24 | ₩2,940 | ₩2,950 | ₩2,920 | ₩2,945 | +0.17% | 6.7천 |
|---|
| 2025.10.23 | ₩2,950 | ₩2,970 | ₩2,920 | ₩2,950 | 0.00% | 5.9천 |
|---|
| 2025.10.22 | ₩2,975 | ₩2,990 | ₩2,945 | ₩2,950 | -0.84% | 1.8만 |
|---|
| 2025.10.21 | ₩2,900 | ₩3,050 | ₩2,900 | ₩2,975 | +2.59% | 1.3만 |
|---|
| 2025.10.20 | ₩2,975 | ₩2,980 | ₩2,885 | ₩2,885 | -3.03% | 4.8만 |
|---|
| 2025.10.17 | ₩2,965 | ₩3,010 | ₩2,925 | ₩2,995 | +1.01% | 6.7천 |
|---|
| 2025.10.16 | ₩2,960 | ₩2,970 | ₩2,935 | ₩2,955 | -0.17% | 9.1천 |
|---|
| 2025.10.15 | ₩2,955 | ₩2,975 | ₩2,940 | ₩2,960 | +0.17% | 4.5천 |
|---|
| 2025.10.14 | ₩2,980 | ₩3,020 | ₩2,945 | ₩2,975 | -0.17% | 2.4천 |
|---|
| 2025.10.13 | ₩3,025 | ₩3,050 | ₩2,915 | ₩2,980 | -1.49% | 1.9만 |
|---|
| 2025.10.10 | ₩3,005 | ₩3,065 | ₩3,005 | ₩3,025 | +0.67% | 1.8만 |
|---|