시장 데이터를 불러오는 중
전체 종목
다우기술 과거 주가
023590.KS · KOSPI
주요 제품·사업: 인터넷솔루션 개발,도매,IT컨설팅,시스템 설계,자문,인터넷관련서비스/부동산분양,개발,임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023590.KS · KOSPI
주요 제품·사업: 인터넷솔루션 개발,도매,IT컨설팅,시스템 설계,자문,인터넷관련서비스/부동산분양,개발,임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩37,700 | ₩37,750 | ₩36,350 | ₩36,450 | -3.32% | 4.4만 |
| 2026.10.07 | ₩38,250 | ₩38,250 | ₩37,600 | ₩37,700 | -1.44% | 4.8만 |
| 2026.10.06 | ₩38,150 | ₩39,150 | ₩38,000 | ₩38,450 | +0.79% | 5.2만 |
| 2026.10.02 | ₩38,500 | ₩38,700 | ₩37,650 | ₩37,950 | -1.43% | 3만 |
| 2026.10.01 | ₩37,800 | ₩38,700 | ₩37,300 | ₩38,500 | +1.85% | 2.8만 |
| 2026.09.30 | ₩38,250 | ₩38,300 | ₩37,500 | ₩37,500 | -1.96% | 3.4만 |
| 2026.09.29 | ₩39,400 | ₩39,400 | ₩37,750 | ₩38,150 | -3.17% | 5.4만 |
| 2026.09.28 | ₩39,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,350 |
| ₩39,400 |
| +0.51% |
| 3만 |
| 2026.09.23 | ₩39,800 | ₩40,200 | ₩38,950 | ₩39,200 | -1.51% | 3.6만 |
|---|
| 2026.09.22 | ₩39,650 | ₩40,350 | ₩39,400 | ₩39,700 | +0.13% | 2.9만 |
|---|
| 2026.09.21 | ₩39,800 | ₩39,800 | ₩39,100 | ₩39,400 | -1.01% | 1.5만 |
|---|
| 2026.09.18 | ₩40,100 | ₩40,550 | ₩39,200 | ₩39,200 | -2.24% | 5만 |
|---|
| 2026.09.17 | ₩39,900 | ₩40,150 | ₩39,400 | ₩39,950 | +0.13% | 2.5만 |
|---|
| 2026.09.16 | ₩40,100 | ₩40,100 | ₩39,400 | ₩39,850 | -0.62% | 3.7만 |
|---|
| 2026.09.15 | ₩41,100 | ₩41,250 | ₩39,000 | ₩40,150 | -2.31% | 3만 |
|---|
| 2026.09.14 | ₩40,350 | ₩41,700 | ₩39,850 | ₩41,150 | +1.98% | 7만 |
|---|
| 2026.09.11 | ₩39,250 | ₩42,000 | ₩38,800 | ₩40,700 | +3.69% | 18만 |
|---|
| 2026.09.10 | ₩38,050 | ₩38,700 | ₩37,150 | ₩38,500 | +1.18% | 4.3만 |
|---|
| 2026.09.09 | ₩38,550 | ₩38,550 | ₩37,800 | ₩38,000 | -1.43% | 4만 |
|---|
| 2026.09.08 | ₩38,050 | ₩38,900 | ₩38,050 | ₩38,550 | +1.31% | 3.4만 |
|---|
| 2026.09.07 | ₩38,900 | ₩38,900 | ₩37,900 | ₩37,950 | -2.44% | 2.7만 |
|---|
| 2026.09.04 | ₩38,950 | ₩39,250 | ₩38,100 | ₩38,300 | -1.67% | 1.8만 |
|---|
| 2026.09.03 | ₩38,800 | ₩39,100 | ₩38,150 | ₩38,350 | -1.16% | 1.3만 |
|---|
| 2026.09.02 | ₩39,400 | ₩39,400 | ₩38,250 | ₩38,550 | -2.16% | 3.3만 |
|---|
| 2026.09.01 | ₩39,000 | ₩39,450 | ₩38,250 | ₩39,450 | +1.15% | 1.5만 |
|---|
| 2026.08.31 | ₩39,100 | ₩39,100 | ₩37,800 | ₩39,000 | -0.26% | 8.6만 |
|---|
| 2026.08.28 | ₩38,750 | ₩39,550 | ₩38,000 | ₩39,450 | +1.81% | 2.5만 |
|---|
| 2026.08.27 | ₩38,850 | ₩39,200 | ₩38,200 | ₩38,450 | -1.03% | 1.6만 |
|---|
| 2026.08.26 | ₩38,850 | ₩39,400 | ₩38,250 | ₩38,750 | -0.26% | 2.2만 |
|---|
| 2026.08.25 | ₩38,150 | ₩38,600 | ₩37,200 | ₩38,450 | +0.79% | 3.3만 |
|---|
| 2026.08.24 | ₩39,400 | ₩39,400 | ₩37,800 | ₩38,150 | -3.17% | 1.7만 |
|---|
| 2026.08.21 | ₩38,850 | ₩38,900 | ₩37,800 | ₩38,900 | +0.13% | 3.9만 |
|---|
| 2026.08.20 | ₩38,650 | ₩39,200 | ₩38,000 | ₩38,850 | +0.52% | 1.8만 |
|---|
| 2026.08.19 | ₩38,900 | ₩38,900 | ₩37,300 | ₩37,700 | -3.08% | 2.7만 |
|---|
| 2026.08.18 | ₩41,250 | ₩41,250 | ₩38,900 | ₩39,500 | -4.24% | 3.9만 |
|---|
| 2026.08.14 | ₩39,500 | ₩40,500 | ₩39,000 | ₩40,250 | +1.90% | 2.2만 |
|---|
| 2026.08.13 | ₩41,450 | ₩41,850 | ₩39,100 | ₩39,200 | -5.43% | 4.1만 |
|---|
| 2026.08.12 | ₩40,450 | ₩41,850 | ₩40,300 | ₩40,950 | +1.24% | 4.3만 |
|---|
| 2026.08.11 | ₩39,700 | ₩40,700 | ₩39,600 | ₩40,300 | +1.51% | 2.3만 |
|---|
| 2026.08.10 | ₩38,850 | ₩39,850 | ₩38,750 | ₩39,700 | +2.19% | 3.3만 |
|---|
| 2026.08.07 | ₩38,800 | ₩39,400 | ₩37,600 | ₩38,400 | -1.03% | 3.4만 |
|---|
| 2026.08.06 | ₩39,000 | ₩39,300 | ₩38,250 | ₩38,600 | -1.03% | 2.1만 |
|---|
| 2026.08.05 | ₩39,000 | ₩39,500 | ₩38,800 | ₩39,000 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩37,250 | ₩38,750 | ₩37,250 | ₩38,500 | +3.36% | 3만 |
|---|
| 2026.08.03 | ₩36,650 | ₩37,900 | ₩35,700 | ₩37,200 | +1.50% | 3.9만 |
|---|
| 2026.07.31 | ₩35,900 | ₩36,900 | ₩35,050 | ₩36,650 | +2.09% | 10.6만 |
|---|
| 2026.07.30 | ₩33,500 | ₩35,500 | ₩33,500 | ₩34,150 | +1.94% | 7.1만 |
|---|
| 2026.07.29 | ₩35,150 | ₩35,700 | ₩32,300 | ₩33,450 | -4.84% | 7.5만 |
|---|
| 2026.07.28 | ₩37,800 | ₩37,800 | ₩34,800 | ₩34,950 | -7.54% | 7.2만 |
|---|
| 2026.07.27 | ₩39,400 | ₩39,400 | ₩37,650 | ₩38,150 | -3.17% | 4.3만 |
|---|
| 2026.07.24 | ₩38,500 | ₩39,650 | ₩38,300 | ₩39,050 | +1.43% | 6.3만 |
|---|
| 2026.07.23 | ₩37,350 | ₩38,850 | ₩37,350 | ₩38,800 | +3.88% | 4.4만 |
|---|
| 2026.07.22 | ₩37,150 | ₩38,500 | ₩35,850 | ₩37,100 | -0.13% | 8만 |
|---|
| 2026.07.21 | ₩35,400 | ₩36,200 | ₩34,800 | ₩36,100 | +1.98% | 3.4만 |
|---|
| 2026.07.20 | ₩35,450 | ₩35,950 | ₩34,300 | ₩34,900 | -1.55% | 6.4만 |
|---|
| 2026.07.16 | ₩35,850 | ₩36,100 | ₩34,850 | ₩35,650 | -0.56% | 4.8만 |
|---|
| 2026.07.15 | ₩35,650 | ₩36,400 | ₩35,550 | ₩35,900 | +0.70% | 6.4만 |
|---|
| 2026.07.14 | ₩35,650 | ₩35,800 | ₩34,300 | ₩34,950 | -1.96% | 6만 |
|---|
| 2026.07.13 | ₩37,350 | ₩38,300 | ₩35,300 | ₩35,650 | -4.55% | 5.8만 |
|---|
| 2026.07.10 | ₩35,650 | ₩38,250 | ₩35,650 | ₩37,100 | +4.07% | 7.4만 |
|---|
| 2026.07.09 | ₩36,000 | ₩37,300 | ₩34,650 | ₩35,350 | -1.81% | 5.4만 |
|---|
| 2026.07.08 | ₩36,600 | ₩37,950 | ₩35,650 | ₩36,000 | -1.64% | 4.5만 |
|---|
| 2026.07.07 | ₩38,150 | ₩38,900 | ₩36,150 | ₩37,300 | -2.23% | 3.9만 |
|---|
| 2026.07.06 | ₩37,400 | ₩39,300 | ₩37,250 | ₩38,150 | +2.01% | 5만 |
|---|
| 2026.07.03 | ₩35,500 | ₩37,600 | ₩35,200 | ₩37,200 | +4.79% | 3.3만 |
|---|
| 2026.07.02 | ₩36,050 | ₩37,200 | ₩35,150 | ₩35,450 | -1.66% | 4.1만 |
|---|
| 2026.07.01 | ₩36,300 | ₩37,200 | ₩35,800 | ₩36,050 | -0.69% | 3.1만 |
|---|
| 2026.06.30 | ₩36,550 | ₩36,950 | ₩35,200 | ₩35,600 | -2.60% | 5.2만 |
|---|
| 2026.06.29 | ₩33,850 | ₩36,750 | ₩33,500 | ₩36,350 | +7.39% | 5.5만 |
|---|
| 2026.06.26 | ₩35,500 | ₩35,500 | ₩32,700 | ₩33,800 | -4.79% | 6.8만 |
|---|
| 2026.06.25 | ₩35,550 | ₩37,200 | ₩35,500 | ₩35,500 | -0.14% | 6.9만 |
|---|
| 2026.06.24 | ₩35,500 | ₩37,250 | ₩34,850 | ₩35,500 | 0.00% | 7.6만 |
|---|
| 2026.06.23 | ₩36,600 | ₩38,500 | ₩35,650 | ₩35,650 | -2.60% | 9.9만 |
|---|
| 2026.06.22 | ₩36,950 | ₩37,300 | ₩36,050 | ₩36,600 | -0.95% | 7.4만 |
|---|
| 2026.06.19 | ₩37,550 | ₩37,900 | ₩36,300 | ₩36,950 | -1.60% | 12.8만 |
|---|
| 2026.06.18 | ₩39,150 | ₩39,150 | ₩37,150 | ₩37,150 | -5.11% | 6.5만 |
|---|
| 2026.06.17 | ₩40,850 | ₩41,250 | ₩38,500 | ₩38,850 | -4.90% | 5.7만 |
|---|
| 2026.06.16 | ₩40,000 | ₩41,900 | ₩39,950 | ₩40,850 | +2.13% | 5만 |
|---|
| 2026.06.15 | ₩40,100 | ₩40,950 | ₩39,350 | ₩39,900 | -0.50% | 7.3만 |
|---|
| 2026.06.12 | ₩39,300 | ₩40,400 | ₩38,800 | ₩39,300 | 0.00% | 11.8만 |
|---|
| 2026.06.11 | ₩37,000 | ₩38,500 | ₩35,800 | ₩38,500 | +4.05% | 8.1만 |
|---|
| 2026.06.10 | ₩37,200 | ₩37,750 | ₩35,900 | ₩37,050 | -0.40% | 6.8만 |
|---|
| 2026.06.09 | ₩37,000 | ₩37,900 | ₩36,150 | ₩37,300 | +0.81% | 6.4만 |
|---|
| 2026.06.08 | ₩38,150 | ₩38,150 | ₩36,100 | ₩36,500 | -4.33% | 8.6만 |
|---|
| 2026.06.05 | ₩40,000 | ₩40,850 | ₩38,200 | ₩39,100 | -2.25% | 4.7만 |
|---|
| 2026.06.04 | ₩39,000 | ₩41,000 | ₩38,650 | ₩39,500 | +1.28% | 6.5만 |
|---|
| 2026.06.02 | ₩39,350 | ₩39,500 | ₩37,750 | ₩39,000 | -0.89% | 7.3만 |
|---|
| 2026.06.01 | ₩39,550 | ₩40,200 | ₩38,450 | ₩39,300 | -0.63% | 9.5만 |
|---|
| 2026.05.29 | ₩40,500 | ₩40,500 | ₩38,450 | ₩39,550 | -2.35% | 9.9만 |
|---|
| 2026.05.28 | ₩41,200 | ₩41,850 | ₩39,150 | ₩39,900 | -3.16% | 5.1만 |
|---|
| 2026.05.27 | ₩43,000 | ₩43,650 | ₩39,100 | ₩41,050 | -4.53% | 8만 |
|---|
| 2026.05.26 | ₩44,450 | ₩45,450 | ₩42,700 | ₩42,800 | -3.71% | 5.6만 |
|---|
| 2026.05.22 | ₩43,500 | ₩44,400 | ₩43,400 | ₩43,900 | +0.92% | 6.2만 |
|---|
| 2026.05.21 | ₩42,400 | ₩44,150 | ₩42,400 | ₩43,400 | +2.36% | 4.8만 |
|---|
| 2026.05.20 | ₩42,650 | ₩43,650 | ₩40,250 | ₩41,450 | -2.81% | 7만 |
|---|
| 2026.05.19 | ₩44,250 | ₩44,800 | ₩41,750 | ₩42,650 | -3.62% | 7.2만 |
|---|
| 2026.05.18 | ₩43,800 | ₩45,500 | ₩41,300 | ₩44,200 | +0.91% | 8.9만 |
|---|
| 2026.05.15 | ₩44,950 | ₩46,150 | ₩42,300 | ₩43,600 | -3.00% | 11.5만 |
|---|
| 2026.05.14 | ₩43,600 | ₩44,350 | ₩43,050 | ₩44,350 | +1.72% | 5.9만 |
|---|
| 2026.05.13 | ₩44,250 | ₩46,200 | ₩42,850 | ₩43,250 | -2.26% | 6만 |
|---|
| 2026.05.12 | ₩47,700 | ₩48,000 | ₩43,650 | ₩44,250 | -7.23% | 14.4만 |
|---|
| 2026.05.11 | ₩49,050 | ₩49,750 | ₩47,500 | ₩47,550 | -3.06% | 7만 |
|---|
| 2026.05.08 | ₩48,100 | ₩48,750 | ₩47,850 | ₩48,300 | +0.42% | 4.9만 |
|---|
| 2026.05.07 | ₩50,200 | ₩50,300 | ₩47,950 | ₩49,000 | -2.39% | 7만 |
|---|
| 2026.05.06 | ₩49,750 | ₩51,300 | ₩48,850 | ₩50,100 | +0.70% | 18.8만 |
|---|
| 2026.05.04 | ₩47,700 | ₩48,500 | ₩46,600 | ₩47,700 | 0.00% | 10.3만 |
|---|
| 2026.04.30 | ₩48,050 | ₩48,150 | ₩46,300 | ₩46,400 | -3.43% | 8.2만 |
|---|
| 2026.04.29 | ₩48,100 | ₩48,100 | ₩47,050 | ₩47,300 | -1.66% | 5.8만 |
|---|
| 2026.04.28 | ₩48,250 | ₩49,350 | ₩47,900 | ₩47,900 | -0.73% | 3.3만 |
|---|
| 2026.04.27 | ₩48,650 | ₩49,350 | ₩47,400 | ₩47,950 | -1.44% | 7.8만 |
|---|
| 2026.04.24 | ₩48,300 | ₩48,750 | ₩47,850 | ₩48,150 | -0.31% | 4.4만 |
|---|
| 2026.04.23 | ₩49,350 | ₩49,900 | ₩47,350 | ₩48,250 | -2.23% | 7.6만 |
|---|
| 2026.04.22 | ₩49,100 | ₩49,150 | ₩47,600 | ₩48,650 | -0.92% | 7.9만 |
|---|
| 2026.04.21 | ₩49,350 | ₩49,450 | ₩48,150 | ₩49,150 | -0.41% | 6.1만 |
|---|
| 2026.04.20 | ₩49,000 | ₩49,950 | ₩48,650 | ₩48,850 | -0.31% | 3.2만 |
|---|
| 2026.04.17 | ₩50,600 | ₩50,600 | ₩49,250 | ₩49,600 | -1.98% | 2.2만 |
|---|
| 2026.04.16 | ₩51,000 | ₩51,200 | ₩49,950 | ₩50,100 | -1.76% | 4.2만 |
|---|
| 2026.04.15 | ₩50,300 | ₩50,900 | ₩49,650 | ₩49,900 | -0.80% | 4.5만 |
|---|
| 2026.04.14 | ₩48,650 | ₩49,800 | ₩48,200 | ₩49,300 | +1.34% | 6.9만 |
|---|
| 2026.04.13 | ₩46,450 | ₩47,250 | ₩45,900 | ₩47,200 | +1.61% | 2.9만 |
|---|
| 2026.04.10 | ₩47,600 | ₩47,800 | ₩46,750 | ₩47,200 | -0.84% | 4.3만 |
|---|
| 2026.04.09 | ₩46,500 | ₩47,100 | ₩45,900 | ₩46,750 | +0.54% | 2만 |
|---|
| 2026.04.08 | ₩45,850 | ₩47,500 | ₩45,850 | ₩46,900 | +2.29% | 5.6만 |
|---|
| 2026.04.07 | ₩44,350 | ₩45,000 | ₩43,500 | ₩44,050 | -0.68% | 2.6만 |
|---|
| 2026.04.06 | ₩44,700 | ₩44,750 | ₩43,650 | ₩44,000 | -1.57% | 2.9만 |
|---|
| 2026.04.03 | ₩46,000 | ₩46,000 | ₩44,350 | ₩44,450 | -3.37% | 2.5만 |
|---|
| 2026.04.02 | ₩46,750 | ₩47,850 | ₩44,000 | ₩44,700 | -4.39% | 7.8만 |
|---|
| 2026.04.01 | ₩44,750 | ₩46,750 | ₩44,550 | ₩46,250 | +3.35% | 5.1만 |
|---|
| 2026.03.31 | ₩44,500 | ₩44,950 | ₩43,000 | ₩43,150 | -3.03% | 4.1만 |
|---|
| 2026.03.30 | ₩46,000 | ₩46,000 | ₩44,000 | ₩44,850 | -2.50% | 6.6만 |
|---|
| 2026.03.27 | ₩47,200 | ₩48,450 | ₩46,600 | ₩48,300 | +2.33% | 4.7만 |
|---|
| 2026.03.26 | ₩49,150 | ₩49,700 | ₩47,600 | ₩47,650 | -3.05% | 3.5만 |
|---|
| 2026.03.25 | ₩48,450 | ₩49,900 | ₩48,450 | ₩49,150 | +1.44% | 3.9만 |
|---|
| 2026.03.24 | ₩49,000 | ₩49,200 | ₩46,550 | ₩47,650 | -2.76% | 3만 |
|---|
| 2026.03.23 | ₩50,500 | ₩50,500 | ₩47,000 | ₩47,400 | -6.14% | 6.4만 |
|---|
| 2026.03.20 | ₩49,850 | ₩52,000 | ₩49,400 | ₩50,900 | +2.11% | 8.7만 |
|---|
| 2026.03.19 | ₩50,000 | ₩50,000 | ₩48,750 | ₩48,950 | -2.10% | 4.8만 |
|---|
| 2026.03.18 | ₩49,500 | ₩50,800 | ₩49,500 | ₩50,600 | +2.22% | 4.1만 |
|---|
| 2026.03.17 | ₩49,000 | ₩49,950 | ₩48,100 | ₩49,000 | 0.00% | 8.8만 |
|---|
| 2026.03.16 | ₩48,300 | ₩49,250 | ₩47,750 | ₩47,950 | -0.72% | 4.2만 |
|---|
| 2026.03.13 | ₩47,700 | ₩49,050 | ₩47,000 | ₩48,550 | +1.78% | 3.7만 |
|---|
| 2026.03.12 | ₩48,500 | ₩49,550 | ₩48,050 | ₩48,850 | +0.72% | 5.8만 |
|---|
| 2026.03.11 | ₩49,200 | ₩50,700 | ₩48,550 | ₩49,050 | -0.30% | 9.1만 |
|---|
| 2026.03.10 | ₩50,100 | ₩50,200 | ₩47,750 | ₩48,400 | -3.39% | 7.5만 |
|---|
| 2026.03.09 | ₩46,550 | ₩47,950 | ₩46,000 | ₩47,300 | +1.61% | 8.8만 |
|---|
| 2026.03.06 | ₩49,350 | ₩51,700 | ₩48,100 | ₩50,200 | +1.72% | 7.1만 |
|---|
| 2026.03.05 | ₩49,750 | ₩51,500 | ₩47,500 | ₩50,800 | +2.11% | 12.1만 |
|---|
| 2026.03.04 | ₩48,600 | ₩49,700 | ₩44,000 | ₩44,150 | -9.16% | 20만 |
|---|
| 2026.03.03 | ₩53,200 | ₩55,100 | ₩50,800 | ₩51,300 | -3.57% | 14.3만 |
|---|
| 2026.02.27 | ₩56,300 | ₩56,600 | ₩54,300 | ₩54,300 | -3.55% | 16.3만 |
|---|
| 2026.02.26 | ₩56,800 | ₩58,300 | ₩56,200 | ₩57,100 | +0.53% | 8.6만 |
|---|
| 2026.02.25 | ₩59,000 | ₩59,100 | ₩56,400 | ₩56,800 | -3.73% | 10.5만 |
|---|
| 2026.02.24 | ₩60,600 | ₩60,600 | ₩56,200 | ₩58,000 | -4.29% | 14.3만 |
|---|
| 2026.02.23 | ₩62,000 | ₩62,300 | ₩58,700 | ₩61,500 | -0.81% | 15.1만 |
|---|
| 2026.02.20 | ₩57,700 | ₩60,800 | ₩55,700 | ₩60,200 | +4.33% | 18.2만 |
|---|
| 2026.02.19 | ₩57,400 | ₩58,400 | ₩56,300 | ₩57,400 | 0.00% | 15.4만 |
|---|
| 2026.02.13 | ₩53,100 | ₩58,000 | ₩52,700 | ₩55,800 | +5.08% | 17.1만 |
|---|
| 2026.02.12 | ₩52,800 | ₩53,100 | ₩51,100 | ₩52,900 | +0.19% | 6.5만 |
|---|
| 2026.02.11 | ₩52,600 | ₩53,000 | ₩51,000 | ₩52,400 | -0.38% | 6만 |
|---|
| 2026.02.10 | ₩51,000 | ₩52,600 | ₩50,100 | ₩52,200 | +2.35% | 10.5만 |
|---|
| 2026.02.09 | ₩47,700 | ₩52,500 | ₩47,050 | ₩51,300 | +7.55% | 22.9만 |
|---|
| 2026.02.06 | ₩45,650 | ₩46,000 | ₩43,500 | ₩45,850 | +0.44% | 8.8만 |
|---|
| 2026.02.05 | ₩48,850 | ₩48,850 | ₩46,800 | ₩47,400 | -2.97% | 9만 |
|---|
| 2026.02.04 | ₩49,700 | ₩51,100 | ₩48,350 | ₩49,300 | -0.80% | 9.2만 |
|---|
| 2026.02.03 | ₩49,500 | ₩51,600 | ₩49,200 | ₩50,400 | +1.82% | 14.1만 |
|---|
| 2026.02.02 | ₩51,400 | ₩51,400 | ₩46,900 | ₩48,050 | -6.52% | 27.2만 |
|---|
| 2026.01.30 | ₩52,500 | ₩54,600 | ₩52,100 | ₩53,200 | +1.33% | 16.4만 |
|---|
| 2026.01.29 | ₩51,500 | ₩55,600 | ₩50,500 | ₩53,800 | +4.47% | 17.8만 |
|---|
| 2026.01.28 | ₩48,500 | ₩53,700 | ₩47,500 | ₩51,400 | +5.98% | 36.1만 |
|---|
| 2026.01.27 | ₩44,250 | ₩47,600 | ₩43,650 | ₩47,000 | +6.21% | 18.6만 |
|---|
| 2026.01.26 | ₩42,400 | ₩44,600 | ₩41,700 | ₩44,000 | +3.77% | 20만 |
|---|
| 2026.01.23 | ₩40,050 | ₩42,700 | ₩39,900 | ₩41,750 | +4.24% | 15.4만 |
|---|
| 2026.01.22 | ₩40,100 | ₩40,850 | ₩39,450 | ₩39,850 | -0.62% | 8.2만 |
|---|
| 2026.01.21 | ₩40,000 | ₩40,000 | ₩39,100 | ₩39,850 | -0.38% | 7.5만 |
|---|
| 2026.01.20 | ₩38,800 | ₩41,150 | ₩38,150 | ₩40,500 | +4.38% | 12.3만 |
|---|
| 2026.01.19 | ₩39,550 | ₩40,450 | ₩38,850 | ₩38,950 | -1.52% | 6.2만 |
|---|
| 2026.01.16 | ₩39,900 | ₩40,100 | ₩39,400 | ₩39,850 | -0.13% | 3.8만 |
|---|
| 2026.01.15 | ₩39,200 | ₩40,450 | ₩38,700 | ₩39,600 | +1.02% | 6.1만 |
|---|
| 2026.01.14 | ₩38,150 | ₩39,300 | ₩37,600 | ₩39,100 | +2.49% | 7만 |
|---|
| 2026.01.13 | ₩38,150 | ₩38,700 | ₩37,700 | ₩38,050 | -0.26% | 4.3만 |
|---|
| 2026.01.12 | ₩38,650 | ₩39,050 | ₩37,600 | ₩38,000 | -1.68% | 5.2만 |
|---|
| 2026.01.09 | ₩38,100 | ₩39,350 | ₩37,450 | ₩38,200 | +0.26% | 6.9만 |
|---|
| 2026.01.08 | ₩39,950 | ₩39,950 | ₩38,000 | ₩38,100 | -4.63% | 8만 |
|---|
| 2026.01.07 | ₩40,850 | ₩41,400 | ₩39,150 | ₩39,700 | -2.82% | 7.2만 |
|---|
| 2026.01.06 | ₩39,700 | ₩40,850 | ₩39,300 | ₩40,850 | +2.90% | 10.3만 |
|---|
| 2026.01.05 | ₩39,500 | ₩40,650 | ₩39,050 | ₩39,700 | +0.51% | 7.7만 |
|---|
| 2026.01.02 | ₩38,850 | ₩39,650 | ₩38,250 | ₩39,600 | +1.93% | 3.6만 |
|---|
| 2025.12.30 | ₩39,400 | ₩39,400 | ₩38,600 | ₩38,850 | -1.40% | 2.7만 |
|---|
| 2025.12.29 | ₩37,100 | ₩39,700 | ₩36,750 | ₩39,300 | +5.93% | 7.7만 |
|---|
| 2025.12.26 | ₩39,250 | ₩39,650 | ₩37,050 | ₩37,200 | -5.22% | 12만 |
|---|
| 2025.12.24 | ₩39,700 | ₩39,700 | ₩39,250 | ₩39,400 | -0.76% | 4.3만 |
|---|
| 2025.12.23 | ₩39,800 | ₩40,250 | ₩39,300 | ₩39,650 | -0.38% | 4만 |
|---|
| 2025.12.22 | ₩39,700 | ₩40,250 | ₩39,300 | ₩39,750 | +0.13% | 5.4만 |
|---|
| 2025.12.19 | ₩39,300 | ₩39,700 | ₩38,550 | ₩39,000 | -0.76% | 6만 |
|---|
| 2025.12.18 | ₩38,350 | ₩39,100 | ₩38,200 | ₩38,500 | +0.39% | 6만 |
|---|
| 2025.12.17 | ₩38,700 | ₩39,100 | ₩38,000 | ₩38,950 | +0.65% | 8.5만 |
|---|
| 2025.12.16 | ₩40,300 | ₩40,850 | ₩38,350 | ₩38,500 | -4.47% | 9.6만 |
|---|
| 2025.12.15 | ₩40,700 | ₩41,000 | ₩40,200 | ₩40,300 | -0.98% | 5.3만 |
|---|
| 2025.12.12 | ₩37,250 | ₩41,450 | ₩37,250 | ₩41,300 | +10.87% | 31.1만 |
|---|
| 2025.12.11 | ₩36,700 | ₩37,800 | ₩36,200 | ₩37,000 | +0.82% | 19만 |
|---|
| 2025.12.10 | ₩36,450 | ₩37,900 | ₩36,150 | ₩36,350 | -0.27% | 4.4만 |
|---|
| 2025.12.09 | ₩37,150 | ₩37,150 | ₩36,350 | ₩36,550 | -1.62% | 3.1만 |
|---|
| 2025.12.08 | ₩37,350 | ₩37,700 | ₩36,600 | ₩36,950 | -1.07% | 4.9만 |
|---|
| 2025.12.05 | ₩36,800 | ₩37,350 | ₩36,600 | ₩37,350 | +1.49% | 5.7만 |
|---|
| 2025.12.04 | ₩37,850 | ₩37,900 | ₩36,500 | ₩36,800 | -2.77% | 4.3만 |
|---|
| 2025.12.03 | ₩37,050 | ₩38,650 | ₩36,800 | ₩37,750 | +1.89% | 7.3만 |
|---|
| 2025.12.02 | ₩35,650 | ₩37,100 | ₩35,500 | ₩36,750 | +3.09% | 6.6만 |
|---|
| 2025.12.01 | ₩35,700 | ₩36,350 | ₩35,250 | ₩35,400 | -0.84% | 5.6만 |
|---|
| 2025.11.28 | ₩35,750 | ₩36,200 | ₩35,350 | ₩35,850 | +0.28% | 5.1만 |
|---|
| 2025.11.27 | ₩36,650 | ₩36,800 | ₩35,850 | ₩35,950 | -1.91% | 2만 |
|---|
| 2025.11.26 | ₩35,850 | ₩36,550 | ₩35,750 | ₩36,400 | +1.53% | 3.5만 |
|---|
| 2025.11.25 | ₩36,200 | ₩36,600 | ₩35,300 | ₩35,800 | -1.10% | 5만 |
|---|
| 2025.11.24 | ₩35,900 | ₩36,300 | ₩35,500 | ₩35,800 | -0.28% | 5.2만 |
|---|
| 2025.11.21 | ₩35,900 | ₩35,900 | ₩35,150 | ₩35,600 | -0.84% | 3.9만 |
|---|
| 2025.11.20 | ₩36,050 | ₩36,850 | ₩36,050 | ₩36,600 | +1.53% | 3.1만 |
|---|
| 2025.11.19 | ₩36,000 | ₩36,200 | ₩34,900 | ₩35,800 | -0.56% | 5.6만 |
|---|
| 2025.11.18 | ₩37,600 | ₩38,200 | ₩35,600 | ₩35,950 | -4.39% | 8.5만 |
|---|
| 2025.11.17 | ₩39,100 | ₩39,100 | ₩37,500 | ₩38,300 | -2.05% | 4.6만 |
|---|
| 2025.11.14 | ₩40,300 | ₩40,600 | ₩38,500 | ₩38,850 | -3.60% | 16.6만 |
|---|
| 2025.11.13 | ₩41,150 | ₩41,500 | ₩39,900 | ₩40,850 | -0.73% | 9.6만 |
|---|
| 2025.11.12 | ₩40,600 | ₩41,150 | ₩39,850 | ₩41,050 | +1.11% | 8.2만 |
|---|
| 2025.11.11 | ₩40,150 | ₩40,950 | ₩39,500 | ₩40,000 | -0.37% | 7.4만 |
|---|
| 2025.11.10 | ₩38,400 | ₩40,450 | ₩38,400 | ₩40,100 | +4.43% | 8.8만 |
|---|
| 2025.11.07 | ₩38,550 | ₩39,800 | ₩37,600 | ₩38,050 | -1.30% | 5.4만 |
|---|
| 2025.11.06 | ₩41,300 | ₩41,300 | ₩38,300 | ₩39,650 | -4.00% | 13.5만 |
|---|
| 2025.11.05 | ₩39,500 | ₩40,550 | ₩37,950 | ₩40,450 | +2.41% | 12.2만 |
|---|
| 2025.11.04 | ₩39,900 | ₩40,250 | ₩39,100 | ₩40,050 | +0.38% | 17.3만 |
|---|
| 2025.11.03 | ₩38,600 | ₩40,650 | ₩38,600 | ₩40,300 | +4.40% | 12.1만 |
|---|
| 2025.10.31 | ₩39,200 | ₩40,800 | ₩37,250 | ₩39,000 | -0.51% | 8.1만 |
|---|
| 2025.10.30 | ₩40,000 | ₩41,700 | ₩36,600 | ₩39,150 | -2.13% | 16.6만 |
|---|
| 2025.10.29 | ₩38,400 | ₩39,350 | ₩37,600 | ₩39,350 | +2.47% | 11만 |
|---|
| 2025.10.28 | ₩37,100 | ₩39,350 | ₩36,000 | ₩37,950 | +2.29% | 15.9만 |
|---|
| 2025.10.27 | ₩35,550 | ₩36,900 | ₩35,200 | ₩36,900 | +3.80% | 9.6만 |
|---|
| 2025.10.24 | ₩34,600 | ₩35,400 | ₩34,600 | ₩34,950 | +1.01% | 5.1만 |
|---|
| 2025.10.23 | ₩34,900 | ₩34,950 | ₩34,200 | ₩34,400 | -1.43% | 3만 |
|---|
| 2025.10.22 | ₩35,450 | ₩35,450 | ₩34,000 | ₩34,900 | -1.55% | 6.4만 |
|---|
| 2025.10.21 | ₩37,200 | ₩37,250 | ₩35,050 | ₩35,100 | -5.65% | 7.2만 |
|---|
| 2025.10.20 | ₩34,950 | ₩36,850 | ₩34,150 | ₩36,600 | +4.72% | 10.1만 |
|---|
| 2025.10.17 | ₩35,000 | ₩35,200 | ₩34,200 | ₩34,500 | -1.43% | 6.1만 |
|---|
| 2025.10.16 | ₩34,650 | ₩35,950 | ₩34,000 | ₩35,250 | +1.73% | 7.3만 |
|---|
| 2025.10.15 | ₩33,350 | ₩34,600 | ₩33,350 | ₩34,400 | +3.15% | 4.7만 |
|---|
| 2025.10.14 | ₩34,350 | ₩34,450 | ₩32,900 | ₩33,450 | -2.62% | 8.4만 |
|---|
| 2025.10.13 | ₩34,700 | ₩35,200 | ₩33,900 | ₩34,300 | -1.15% | 6만 |
|---|
| 2025.10.10 | ₩36,300 | ₩36,350 | ₩35,200 | ₩35,500 | -2.20% | 5.6만 |
|---|