시장 데이터를 불러오는 중
전체 종목
대원화성 과거 주가
024890.KS · KOSPI
주요 제품·사업: 합성피혁,벽지,DMF(폐용수)정제,방수투습원단,화공약 임가공,제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024890.KS · KOSPI
주요 제품·사업: 합성피혁,벽지,DMF(폐용수)정제,방수투습원단,화공약 임가공,제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,372 | ₩1,619 | ₩1,360 | ₩1,525 | +11.15% | 16.6만 |
| 2026.10.07 | ₩1,378 | ₩1,386 | ₩1,347 | ₩1,368 | -0.73% | 2.2만 |
| 2026.10.06 | ₩1,428 | ₩1,436 | ₩1,350 | ₩1,378 | -3.50% | 5.9만 |
| 2026.10.02 | ₩1,597 | ₩1,748 | ₩1,400 | ₩1,428 | -10.58% | 8.1만 |
| 2026.10.01 | ₩1,737 | ₩1,737 | ₩1,498 | ₩1,590 | -8.46% | 7.4만 |
| 2026.09.30 | ₩1,818 | ₩1,818 | ₩1,600 | ₩1,655 | -8.97% | 11만 |
| 2026.09.29 | ₩1,814 | ₩1,819 | ₩1,715 | ₩1,732 | -4.52% | 3.4만 |
| 2026.09.28 | ₩1,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,708 |
| ₩1,728 |
| +1.17% |
| 3.8만 |
| 2026.09.23 | ₩1,709 | ₩1,709 | ₩1,681 | ₩1,705 | -0.23% | 4.3만 |
|---|
| 2026.09.22 | ₩1,696 | ₩1,709 | ₩1,658 | ₩1,707 | +0.65% | 4.7만 |
|---|
| 2026.09.21 | ₩1,702 | ₩1,728 | ₩1,673 | ₩1,686 | -0.94% | 2.3만 |
|---|
| 2026.09.18 | ₩1,689 | ₩1,765 | ₩1,657 | ₩1,702 | +0.77% | 1.8만 |
|---|
| 2026.09.17 | ₩1,699 | ₩1,699 | ₩1,631 | ₩1,670 | -1.71% | 8.7천 |
|---|
| 2026.09.16 | ₩1,639 | ₩1,699 | ₩1,576 | ₩1,688 | +2.99% | 1.3만 |
|---|
| 2026.09.15 | ₩1,673 | ₩1,684 | ₩1,650 | ₩1,665 | -0.48% | 1.7만 |
|---|
| 2026.09.14 | ₩1,731 | ₩1,760 | ₩1,670 | ₩1,673 | -3.35% | 7.5만 |
|---|
| 2026.09.11 | ₩1,718 | ₩1,750 | ₩1,700 | ₩1,727 | +0.52% | 8.1만 |
|---|
| 2026.09.10 | ₩1,719 | ₩1,775 | ₩1,680 | ₩1,706 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩1,713 | ₩1,766 | ₩1,691 | ₩1,720 | +0.41% | 5.1만 |
|---|
| 2026.09.08 | ₩1,783 | ₩1,783 | ₩1,711 | ₩1,731 | -2.92% | 1.9만 |
|---|
| 2026.09.07 | ₩1,747 | ₩1,775 | ₩1,724 | ₩1,773 | +1.49% | 2.7만 |
|---|
| 2026.09.04 | ₩1,700 | ₩1,785 | ₩1,661 | ₩1,747 | +2.76% | 6.2만 |
|---|
| 2026.09.03 | ₩1,728 | ₩1,774 | ₩1,700 | ₩1,719 | -0.52% | 5.4만 |
|---|
| 2026.09.02 | ₩1,741 | ₩1,799 | ₩1,722 | ₩1,728 | -0.75% | 2.3만 |
|---|
| 2026.09.01 | ₩1,735 | ₩1,874 | ₩1,735 | ₩1,741 | +0.35% | 9.4만 |
|---|
| 2026.08.31 | ₩1,736 | ₩1,770 | ₩1,712 | ₩1,732 | -0.23% | 3.7만 |
|---|
| 2026.08.28 | ₩1,753 | ₩1,839 | ₩1,691 | ₩1,739 | -0.80% | 10.6만 |
|---|
| 2026.08.27 | ₩1,810 | ₩1,810 | ₩1,747 | ₩1,753 | -3.15% | 4.2만 |
|---|
| 2026.08.26 | ₩1,836 | ₩1,900 | ₩1,784 | ₩1,810 | -1.42% | 5.5만 |
|---|
| 2026.08.25 | ₩1,835 | ₩1,864 | ₩1,776 | ₩1,836 | +0.05% | 5.2만 |
|---|
| 2026.08.24 | ₩1,899 | ₩1,899 | ₩1,804 | ₩1,827 | -3.79% | 5.6만 |
|---|
| 2026.08.21 | ₩2,000 | ₩2,005 | ₩1,820 | ₩1,899 | -5.05% | 7.7만 |
|---|
| 2026.08.20 | ₩1,999 | ₩2,050 | ₩1,930 | ₩1,977 | -1.10% | 8.2만 |
|---|
| 2026.08.19 | ₩2,060 | ₩2,060 | ₩1,926 | ₩1,988 | -3.50% | 6.8만 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,075 | ₩1,911 | ₩2,025 | -1.94% | 14.5만 |
|---|
| 2026.08.14 | ₩2,390 | ₩2,390 | ₩1,966 | ₩2,065 | -13.60% | 46.4만 |
|---|
| 2026.08.13 | ₩2,640 | ₩2,640 | ₩2,640 | ₩2,640 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,700 | ₩2,730 | ₩2,595 | ₩2,640 | -2.22% | 6.7만 |
|---|
| 2026.08.11 | ₩2,805 | ₩2,805 | ₩2,635 | ₩2,700 | -3.74% | 9.8만 |
|---|
| 2026.08.10 | ₩2,805 | ₩2,835 | ₩2,760 | ₩2,805 | 0.00% | 1.6만 |
|---|
| 2026.08.07 | ₩2,990 | ₩2,990 | ₩2,775 | ₩2,805 | -6.19% | 5.3만 |
|---|
| 2026.08.06 | ₩2,900 | ₩2,935 | ₩2,855 | ₩2,915 | +0.52% | 1.1만 |
|---|
| 2026.08.05 | ₩2,835 | ₩2,945 | ₩2,835 | ₩2,895 | +2.12% | 1.9만 |
|---|
| 2026.08.04 | ₩2,810 | ₩2,895 | ₩2,805 | ₩2,835 | +0.89% | 1.6만 |
|---|
| 2026.08.03 | ₩2,660 | ₩2,850 | ₩2,660 | ₩2,830 | +6.39% | 2.4만 |
|---|
| 2026.07.31 | ₩2,950 | ₩2,950 | ₩2,740 | ₩2,825 | -4.24% | 1.7만 |
|---|
| 2026.07.30 | ₩2,860 | ₩2,905 | ₩2,715 | ₩2,790 | -2.45% | 2만 |
|---|
| 2026.07.29 | ₩2,905 | ₩2,930 | ₩2,655 | ₩2,870 | -1.20% | 3.1만 |
|---|
| 2026.07.28 | ₩2,890 | ₩2,890 | ₩2,705 | ₩2,870 | -0.69% | 1.1만 |
|---|
| 2026.07.27 | ₩2,925 | ₩3,000 | ₩2,860 | ₩2,890 | -1.20% | 7.2천 |
|---|
| 2026.07.24 | ₩3,005 | ₩3,070 | ₩2,910 | ₩2,920 | -2.83% | 4.5천 |
|---|
| 2026.07.23 | ₩3,025 | ₩3,070 | ₩2,975 | ₩3,020 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩3,015 | ₩3,245 | ₩2,905 | ₩3,050 | +1.16% | 2.4만 |
|---|
| 2026.07.21 | ₩2,775 | ₩3,000 | ₩2,770 | ₩3,000 | +8.11% | 1.9만 |
|---|
| 2026.07.20 | ₩3,150 | ₩3,150 | ₩2,915 | ₩2,915 | -7.46% | 2.4만 |
|---|
| 2026.07.16 | ₩3,395 | ₩3,395 | ₩3,055 | ₩3,080 | -9.28% | 4.7만 |
|---|
| 2026.07.15 | ₩3,105 | ₩3,450 | ₩3,105 | ₩3,245 | +4.51% | 5.8만 |
|---|
| 2026.07.14 | ₩3,305 | ₩3,660 | ₩3,140 | ₩3,155 | -4.54% | 16.9만 |
|---|
| 2026.07.13 | ₩3,210 | ₩4,145 | ₩3,210 | ₩3,415 | +6.39% | 104만 |
|---|
| 2026.07.10 | ₩2,955 | ₩3,240 | ₩2,895 | ₩3,190 | +7.95% | 5.5만 |
|---|
| 2026.07.09 | ₩3,000 | ₩3,010 | ₩2,860 | ₩2,970 | -1.00% | 2.9만 |
|---|
| 2026.07.08 | ₩2,995 | ₩2,995 | ₩2,800 | ₩2,905 | -3.01% | 1.4만 |
|---|
| 2026.07.07 | ₩3,030 | ₩3,130 | ₩2,845 | ₩2,910 | -3.96% | 9.3만 |
|---|
| 2026.07.06 | ₩2,915 | ₩3,240 | ₩2,915 | ₩3,095 | +6.17% | 10.5만 |
|---|
| 2026.07.03 | ₩2,900 | ₩3,140 | ₩2,750 | ₩2,915 | +0.52% | 2.9만 |
|---|
| 2026.07.02 | ₩2,785 | ₩2,960 | ₩2,695 | ₩2,855 | +2.51% | 4.6만 |
|---|
| 2026.07.01 | ₩2,705 | ₩2,840 | ₩2,670 | ₩2,785 | +2.96% | 5.4만 |
|---|
| 2026.06.30 | ₩2,750 | ₩2,750 | ₩2,620 | ₩2,700 | -1.82% | 1.6만 |
|---|
| 2026.06.29 | ₩2,645 | ₩2,790 | ₩2,645 | ₩2,715 | +2.65% | 2.9만 |
|---|
| 2026.06.26 | ₩2,745 | ₩2,750 | ₩2,600 | ₩2,675 | -2.55% | 3.4만 |
|---|
| 2026.06.25 | ₩2,740 | ₩2,815 | ₩2,580 | ₩2,745 | +0.18% | 4.8만 |
|---|
| 2026.06.24 | ₩2,615 | ₩2,835 | ₩2,580 | ₩2,740 | +4.78% | 6.9만 |
|---|
| 2026.06.23 | ₩3,320 | ₩3,330 | ₩2,755 | ₩2,755 | -17.02% | 11.7만 |
|---|
| 2026.06.22 | ₩3,260 | ₩4,145 | ₩3,200 | ₩3,310 | +1.53% | 101.1만 |
|---|
| 2026.06.19 | ₩3,890 | ₩4,195 | ₩3,105 | ₩3,190 | -17.99% | 44.9만 |
|---|
| 2026.06.18 | ₩3,035 | ₩3,945 | ₩2,905 | ₩3,945 | +29.98% | 43.5만 |
|---|
| 2026.06.17 | ₩2,865 | ₩3,270 | ₩2,800 | ₩3,035 | +5.93% | 14.7만 |
|---|
| 2026.06.16 | ₩2,930 | ₩2,965 | ₩2,850 | ₩2,850 | -2.73% | 1.5만 |
|---|
| 2026.06.15 | ₩2,820 | ₩3,045 | ₩2,820 | ₩2,930 | +3.90% | 3.9만 |
|---|
| 2026.06.12 | ₩2,795 | ₩2,850 | ₩2,785 | ₩2,810 | +0.54% | 1.5만 |
|---|
| 2026.06.11 | ₩2,855 | ₩2,855 | ₩2,725 | ₩2,790 | -2.28% | 1.6만 |
|---|
| 2026.06.10 | ₩2,855 | ₩2,855 | ₩2,695 | ₩2,840 | -0.53% | 1.5만 |
|---|
| 2026.06.09 | ₩2,975 | ₩3,200 | ₩2,800 | ₩2,840 | -4.54% | 8.1만 |
|---|
| 2026.06.08 | ₩2,800 | ₩3,175 | ₩2,800 | ₩2,970 | +6.07% | 3.2만 |
|---|
| 2026.06.05 | ₩3,035 | ₩3,460 | ₩2,975 | ₩3,195 | +5.27% | 3.7만 |
|---|
| 2026.06.04 | ₩2,960 | ₩3,195 | ₩2,960 | ₩3,050 | +3.04% | 2.5만 |
|---|
| 2026.06.02 | ₩2,990 | ₩3,010 | ₩2,795 | ₩2,955 | -1.17% | 4.6만 |
|---|
| 2026.06.01 | ₩3,560 | ₩3,560 | ₩2,965 | ₩3,015 | -15.31% | 5.3만 |
|---|
| 2026.05.29 | ₩3,625 | ₩3,625 | ₩2,940 | ₩3,195 | -11.86% | 6.5만 |
|---|
| 2026.05.28 | ₩3,565 | ₩3,655 | ₩3,405 | ₩3,570 | +0.14% | 2.5만 |
|---|
| 2026.05.27 | ₩3,690 | ₩3,690 | ₩3,380 | ₩3,580 | -2.98% | 6.2만 |
|---|
| 2026.05.26 | ₩3,745 | ₩3,785 | ₩3,690 | ₩3,690 | -1.47% | 4.1만 |
|---|
| 2026.05.22 | ₩4,010 | ₩4,040 | ₩3,690 | ₩3,735 | -6.86% | 8.6만 |
|---|
| 2026.05.21 | ₩4,310 | ₩4,600 | ₩4,000 | ₩4,080 | -5.34% | 12만 |
|---|
| 2026.05.20 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,530 | ₩4,530 | ₩4,530 | ₩4,530 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,930 | ₩4,930 | ₩4,500 | ₩4,530 | -8.11% | 18만 |
|---|
| 2026.04.22 | ₩4,175 | ₩4,950 | ₩4,085 | ₩4,550 | +8.98% | 39.2만 |
|---|
| 2026.04.21 | ₩4,050 | ₩4,215 | ₩4,050 | ₩4,150 | +2.47% | 5만 |
|---|
| 2026.04.20 | ₩4,240 | ₩4,240 | ₩3,915 | ₩4,050 | -4.48% | 2.2만 |
|---|
| 2026.04.17 | ₩4,075 | ₩4,220 | ₩4,050 | ₩4,185 | +2.70% | 2.4만 |
|---|
| 2026.04.16 | ₩3,985 | ₩4,115 | ₩3,960 | ₩4,075 | +2.26% | 2.9만 |
|---|
| 2026.04.15 | ₩4,040 | ₩4,040 | ₩3,875 | ₩3,985 | -1.36% | 4.2만 |
|---|
| 2026.04.14 | ₩3,870 | ₩3,915 | ₩3,855 | ₩3,900 | +0.78% | 2만 |
|---|
| 2026.04.13 | ₩3,900 | ₩3,900 | ₩3,765 | ₩3,860 | -1.03% | 1만 |
|---|
| 2026.04.10 | ₩3,850 | ₩3,930 | ₩3,830 | ₩3,885 | +0.91% | 1.9만 |
|---|
| 2026.04.09 | ₩3,920 | ₩4,000 | ₩3,815 | ₩3,850 | -1.79% | 1.4만 |
|---|
| 2026.04.08 | ₩3,950 | ₩4,050 | ₩3,845 | ₩3,920 | -0.76% | 3.1만 |
|---|
| 2026.04.07 | ₩3,750 | ₩3,940 | ₩3,750 | ₩3,865 | +3.07% | 2.5만 |
|---|
| 2026.04.06 | ₩3,835 | ₩4,000 | ₩3,760 | ₩3,845 | +0.26% | 1.4만 |
|---|
| 2026.04.03 | ₩3,875 | ₩3,955 | ₩3,795 | ₩3,840 | -0.90% | 2만 |
|---|
| 2026.04.02 | ₩4,050 | ₩4,050 | ₩3,765 | ₩3,835 | -5.31% | 2.2만 |
|---|
| 2026.04.01 | ₩3,825 | ₩3,950 | ₩3,825 | ₩3,890 | +1.70% | 2.2만 |
|---|
| 2026.03.31 | ₩4,000 | ₩4,110 | ₩3,760 | ₩3,785 | -5.38% | 1만 |
|---|
| 2026.03.30 | ₩3,925 | ₩3,925 | ₩3,750 | ₩3,890 | -0.89% | 9.6천 |
|---|
| 2026.03.27 | ₩4,000 | ₩4,000 | ₩3,860 | ₩3,925 | -1.88% | 1.2만 |
|---|
| 2026.03.26 | ₩3,900 | ₩4,000 | ₩3,840 | ₩3,925 | +0.64% | 1.8만 |
|---|
| 2026.03.25 | ₩3,885 | ₩4,005 | ₩3,885 | ₩3,900 | +0.39% | 8.7천 |
|---|
| 2026.03.24 | ₩3,965 | ₩3,965 | ₩3,815 | ₩3,865 | -2.52% | 1.5만 |
|---|
| 2026.03.23 | ₩3,965 | ₩3,970 | ₩3,750 | ₩3,775 | -4.79% | 4.9만 |
|---|
| 2026.03.20 | ₩4,050 | ₩4,050 | ₩3,970 | ₩4,000 | -1.23% | 1.1만 |
|---|
| 2026.03.19 | ₩3,990 | ₩4,005 | ₩3,955 | ₩3,980 | -0.25% | 7.6천 |
|---|
| 2026.03.18 | ₩3,895 | ₩4,050 | ₩3,895 | ₩4,030 | +3.47% | 2.2만 |
|---|
| 2026.03.17 | ₩3,915 | ₩4,065 | ₩3,865 | ₩3,895 | -0.51% | 2.4만 |
|---|
| 2026.03.16 | ₩3,855 | ₩3,905 | ₩3,825 | ₩3,865 | +0.26% | 5.8천 |
|---|
| 2026.03.13 | ₩3,855 | ₩3,895 | ₩3,790 | ₩3,890 | +0.91% | 2.4만 |
|---|
| 2026.03.12 | ₩3,885 | ₩3,995 | ₩3,835 | ₩3,890 | +0.13% | 1.3만 |
|---|
| 2026.03.11 | ₩3,885 | ₩4,085 | ₩3,820 | ₩3,880 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩3,750 | ₩4,000 | ₩3,690 | ₩3,880 | +3.47% | 1.9만 |
|---|
| 2026.03.09 | ₩3,910 | ₩3,910 | ₩3,575 | ₩3,720 | -4.86% | 6.2만 |
|---|
| 2026.03.06 | ₩3,730 | ₩4,085 | ₩3,730 | ₩3,970 | +6.43% | 4.2만 |
|---|
| 2026.03.05 | ₩3,830 | ₩4,015 | ₩3,800 | ₩4,015 | +4.83% | 2.9만 |
|---|
| 2026.03.04 | ₩3,895 | ₩3,950 | ₩3,530 | ₩3,670 | -5.78% | 6.1만 |
|---|
| 2026.03.03 | ₩4,050 | ₩4,085 | ₩3,925 | ₩3,930 | -2.96% | 2만 |
|---|
| 2026.02.27 | ₩4,015 | ₩4,160 | ₩3,935 | ₩4,085 | +1.74% | 4.1만 |
|---|
| 2026.02.26 | ₩3,995 | ₩4,015 | ₩3,975 | ₩4,015 | +0.50% | 1.8만 |
|---|
| 2026.02.25 | ₩4,010 | ₩4,070 | ₩3,990 | ₩3,995 | -0.37% | 1.3만 |
|---|
| 2026.02.24 | ₩4,010 | ₩4,050 | ₩3,970 | ₩4,010 | 0.00% | 2.4만 |
|---|
| 2026.02.23 | ₩4,065 | ₩4,070 | ₩4,000 | ₩4,010 | -1.35% | 1만 |
|---|
| 2026.02.20 | ₩4,010 | ₩4,155 | ₩3,995 | ₩4,065 | +1.37% | 4.1만 |
|---|
| 2026.02.19 | ₩3,890 | ₩4,045 | ₩3,890 | ₩4,010 | +3.08% | 3만 |
|---|
| 2026.02.13 | ₩3,985 | ₩3,985 | ₩3,790 | ₩3,890 | -2.38% | 8만 |
|---|
| 2026.02.12 | ₩4,030 | ₩4,040 | ₩3,975 | ₩3,985 | -1.12% | 1.2만 |
|---|
| 2026.02.11 | ₩4,055 | ₩4,070 | ₩3,985 | ₩4,030 | -0.62% | 1.4만 |
|---|
| 2026.02.10 | ₩3,960 | ₩4,090 | ₩3,960 | ₩4,055 | +2.40% | 1.1만 |
|---|
| 2026.02.09 | ₩3,955 | ₩4,055 | ₩3,885 | ₩3,960 | +0.13% | 1.3만 |
|---|
| 2026.02.06 | ₩4,010 | ₩4,010 | ₩3,860 | ₩3,980 | -0.75% | 2.9만 |
|---|
| 2026.02.05 | ₩4,115 | ₩4,400 | ₩4,000 | ₩4,010 | -2.55% | 2.6만 |
|---|
| 2026.02.04 | ₩4,115 | ₩4,180 | ₩4,085 | ₩4,115 | 0.00% | 1.2만 |
|---|
| 2026.02.03 | ₩4,075 | ₩4,345 | ₩4,075 | ₩4,100 | +0.61% | 1.6만 |
|---|
| 2026.02.02 | ₩4,210 | ₩4,230 | ₩4,000 | ₩4,090 | -2.85% | 1.5만 |
|---|
| 2026.01.30 | ₩4,335 | ₩4,335 | ₩4,200 | ₩4,245 | -2.08% | 2.1만 |
|---|
| 2026.01.29 | ₩4,400 | ₩4,445 | ₩4,330 | ₩4,335 | -1.48% | 1.6만 |
|---|
| 2026.01.28 | ₩4,400 | ₩4,420 | ₩4,390 | ₩4,400 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩4,410 | ₩4,465 | ₩4,370 | ₩4,400 | -0.23% | 1.2만 |
|---|
| 2026.01.26 | ₩4,390 | ₩4,540 | ₩4,325 | ₩4,410 | +0.46% | 2.2만 |
|---|
| 2026.01.23 | ₩4,370 | ₩4,585 | ₩4,325 | ₩4,390 | +0.46% | 2.7만 |
|---|
| 2026.01.22 | ₩4,495 | ₩4,595 | ₩4,310 | ₩4,410 | -1.89% | 2.8만 |
|---|
| 2026.01.21 | ₩4,560 | ₩4,560 | ₩4,450 | ₩4,500 | -1.32% | 2.4만 |
|---|
| 2026.01.20 | ₩4,510 | ₩4,645 | ₩4,510 | ₩4,560 | +1.11% | 1만 |
|---|
| 2026.01.19 | ₩4,440 | ₩4,680 | ₩4,440 | ₩4,540 | +2.25% | 2.3만 |
|---|
| 2026.01.16 | ₩4,535 | ₩4,705 | ₩4,530 | ₩4,535 | 0.00% | 2.4만 |
|---|
| 2026.01.15 | ₩4,455 | ₩4,745 | ₩4,455 | ₩4,535 | +1.80% | 2.7만 |
|---|
| 2026.01.14 | ₩4,560 | ₩4,580 | ₩4,375 | ₩4,495 | -1.43% | 3.8만 |
|---|
| 2026.01.13 | ₩4,825 | ₩4,990 | ₩4,550 | ₩4,550 | -5.70% | 15.1만 |
|---|
| 2026.01.12 | ₩4,525 | ₩4,795 | ₩4,500 | ₩4,605 | +1.77% | 3.4만 |
|---|
| 2026.01.09 | ₩4,290 | ₩4,550 | ₩4,290 | ₩4,500 | +4.90% | 3만 |
|---|
| 2026.01.08 | ₩4,540 | ₩4,540 | ₩4,290 | ₩4,290 | -5.51% | 5만 |
|---|
| 2026.01.07 | ₩4,250 | ₩4,660 | ₩4,250 | ₩4,435 | +4.35% | 16.5만 |
|---|
| 2026.01.06 | ₩4,200 | ₩4,215 | ₩4,090 | ₩4,195 | -0.12% | 4.5만 |
|---|
| 2026.01.05 | ₩3,845 | ₩4,285 | ₩3,845 | ₩4,065 | +5.72% | 10.4만 |
|---|
| 2026.01.02 | ₩3,625 | ₩3,985 | ₩3,625 | ₩3,895 | +7.45% | 6.5만 |
|---|
| 2025.12.30 | ₩3,590 | ₩3,635 | ₩3,550 | ₩3,625 | +0.97% | 1만 |
|---|
| 2025.12.29 | ₩3,645 | ₩3,645 | ₩3,560 | ₩3,590 | -1.51% | 3.7천 |
|---|
| 2025.12.26 | ₩3,645 | ₩3,645 | ₩3,570 | ₩3,580 | -1.78% | 5.5천 |
|---|
| 2025.12.24 | ₩3,565 | ₩3,625 | ₩3,565 | ₩3,600 | +0.98% | 1.4만 |
|---|
| 2025.12.23 | ₩3,590 | ₩3,610 | ₩3,560 | ₩3,565 | -0.70% | 1.4만 |
|---|
| 2025.12.22 | ₩3,555 | ₩3,585 | ₩3,540 | ₩3,560 | +0.14% | 1.9만 |
|---|
| 2025.12.19 | ₩3,505 | ₩3,585 | ₩3,505 | ₩3,555 | +1.43% | 8.7천 |
|---|
| 2025.12.18 | ₩3,505 | ₩3,565 | ₩3,485 | ₩3,530 | +0.71% | 1.7만 |
|---|
| 2025.12.17 | ₩3,535 | ₩3,565 | ₩3,515 | ₩3,525 | -0.28% | 5천 |
|---|
| 2025.12.16 | ₩3,680 | ₩3,680 | ₩3,510 | ₩3,535 | -3.94% | 1.1만 |
|---|
| 2025.12.15 | ₩3,600 | ₩3,600 | ₩3,520 | ₩3,585 | -0.42% | 1.5만 |
|---|
| 2025.12.12 | ₩3,610 | ₩3,610 | ₩3,500 | ₩3,530 | -2.22% | 2.1만 |
|---|
| 2025.12.11 | ₩3,690 | ₩3,690 | ₩3,510 | ₩3,550 | -3.79% | 4.3만 |
|---|
| 2025.12.10 | ₩3,595 | ₩3,675 | ₩3,560 | ₩3,600 | +0.14% | 1.7만 |
|---|
| 2025.12.09 | ₩3,605 | ₩3,650 | ₩3,570 | ₩3,580 | -0.69% | 8.3천 |
|---|
| 2025.12.08 | ₩3,645 | ₩3,780 | ₩3,590 | ₩3,605 | -1.10% | 2.6만 |
|---|
| 2025.12.05 | ₩3,730 | ₩3,845 | ₩3,660 | ₩3,670 | -1.61% | 6.2만 |
|---|
| 2025.12.04 | ₩3,560 | ₩4,545 | ₩3,560 | ₩3,850 | +8.15% | 62.4만 |
|---|
| 2025.12.03 | ₩3,710 | ₩3,710 | ₩3,550 | ₩3,555 | -4.18% | 2.5만 |
|---|
| 2025.12.02 | ₩3,790 | ₩3,790 | ₩3,675 | ₩3,680 | -2.90% | 1.1만 |
|---|
| 2025.12.01 | ₩3,770 | ₩3,800 | ₩3,725 | ₩3,735 | -0.93% | 1.2만 |
|---|
| 2025.11.28 | ₩3,850 | ₩3,850 | ₩3,760 | ₩3,770 | -2.08% | 7.1천 |
|---|
| 2025.11.27 | ₩3,855 | ₩3,870 | ₩3,750 | ₩3,860 | +0.13% | 6.3천 |
|---|
| 2025.11.26 | ₩3,950 | ₩3,950 | ₩3,785 | ₩3,845 | -2.66% | 4.3천 |
|---|
| 2025.11.25 | ₩3,875 | ₩3,900 | ₩3,775 | ₩3,825 | -1.29% | 2.4천 |
|---|
| 2025.11.24 | ₩3,810 | ₩3,890 | ₩3,800 | ₩3,850 | +1.05% | 2.5천 |
|---|
| 2025.11.21 | ₩3,860 | ₩3,930 | ₩3,740 | ₩3,825 | -0.91% | 1.3만 |
|---|
| 2025.11.20 | ₩3,880 | ₩3,970 | ₩3,850 | ₩3,860 | -0.52% | 5.3천 |
|---|
| 2025.11.19 | ₩3,890 | ₩3,935 | ₩3,825 | ₩3,905 | +0.39% | 5.9천 |
|---|
| 2025.11.18 | ₩4,045 | ₩4,045 | ₩3,860 | ₩3,950 | -2.35% | 2.9천 |
|---|
| 2025.11.17 | ₩3,900 | ₩4,025 | ₩3,720 | ₩3,940 | +1.03% | 1.7만 |
|---|
| 2025.11.14 | ₩3,985 | ₩3,985 | ₩3,845 | ₩3,875 | -2.76% | 8천 |
|---|
| 2025.11.13 | ₩4,045 | ₩4,095 | ₩3,930 | ₩3,955 | -2.22% | 5.1천 |
|---|
| 2025.11.12 | ₩3,935 | ₩4,075 | ₩3,910 | ₩3,965 | +0.76% | 5.4천 |
|---|
| 2025.11.11 | ₩4,015 | ₩4,085 | ₩3,925 | ₩3,935 | -1.99% | 6.2천 |
|---|
| 2025.11.10 | ₩3,950 | ₩4,150 | ₩3,910 | ₩4,000 | +1.27% | 2.1만 |
|---|
| 2025.11.07 | ₩3,995 | ₩3,995 | ₩3,885 | ₩3,905 | -2.25% | 8.6천 |
|---|
| 2025.11.06 | ₩4,010 | ₩4,145 | ₩3,910 | ₩3,995 | -0.37% | 1.4만 |
|---|
| 2025.11.05 | ₩4,070 | ₩4,070 | ₩3,840 | ₩3,920 | -3.69% | 1.8만 |
|---|
| 2025.11.04 | ₩4,095 | ₩4,095 | ₩4,035 | ₩4,070 | -0.61% | 1.5만 |
|---|
| 2025.11.03 | ₩4,145 | ₩4,190 | ₩4,080 | ₩4,140 | -0.12% | 1만 |
|---|
| 2025.10.31 | ₩4,175 | ₩4,225 | ₩4,070 | ₩4,090 | -2.04% | 2.4만 |
|---|
| 2025.10.30 | ₩4,235 | ₩4,235 | ₩4,155 | ₩4,175 | -1.42% | 1.5만 |
|---|
| 2025.10.29 | ₩4,155 | ₩4,290 | ₩4,155 | ₩4,250 | +2.29% | 2만 |
|---|
| 2025.10.28 | ₩4,345 | ₩4,380 | ₩4,155 | ₩4,170 | -4.03% | 8.8천 |
|---|
| 2025.10.27 | ₩4,265 | ₩4,325 | ₩4,200 | ₩4,220 | -1.06% | 1.7만 |
|---|
| 2025.10.24 | ₩4,245 | ₩4,400 | ₩4,100 | ₩4,250 | +0.12% | 2.2만 |
|---|
| 2025.10.23 | ₩4,335 | ₩4,340 | ₩4,100 | ₩4,195 | -3.23% | 2.1만 |
|---|
| 2025.10.22 | ₩4,275 | ₩4,450 | ₩4,130 | ₩4,205 | -1.64% | 1.9만 |
|---|
| 2025.10.21 | ₩4,305 | ₩4,325 | ₩4,150 | ₩4,260 | -1.05% | 2.3만 |
|---|
| 2025.10.20 | ₩4,290 | ₩4,290 | ₩4,155 | ₩4,265 | -0.58% | 2.1만 |
|---|
| 2025.10.17 | ₩4,420 | ₩4,455 | ₩4,260 | ₩4,290 | -2.94% | 5만 |
|---|
| 2025.10.16 | ₩4,540 | ₩4,585 | ₩4,390 | ₩4,465 | -1.65% | 3.2만 |
|---|
| 2025.10.15 | ₩4,605 | ₩4,650 | ₩4,455 | ₩4,530 | -1.63% | 4.4만 |
|---|
| 2025.10.14 | ₩4,700 | ₩4,700 | ₩4,350 | ₩4,605 | -2.02% | 17.5만 |
|---|
| 2025.10.13 | ₩4,255 | ₩5,000 | ₩4,255 | ₩4,605 | +8.23% | 90.1만 |
|---|
| 2025.10.10 | ₩4,280 | ₩4,330 | ₩4,250 | ₩4,250 | -0.70% | 4.4천 |
|---|