시장 데이터를 불러오는 중
전체 종목
디와이덕양 과거 주가
024900.KS · KOSPI
주요 제품·사업: 자동차부품(CRASH PAD,TRIM PANEL) 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
024900.KS · KOSPI
주요 제품·사업: 자동차부품(CRASH PAD,TRIM PANEL) 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,180 | ₩2,225 | ₩2,155 | ₩2,160 | -0.92% | 6.7만 |
| 2026.10.07 | ₩2,225 | ₩2,225 | ₩2,165 | ₩2,180 | -2.02% | 8.2만 |
| 2026.10.06 | ₩2,275 | ₩2,295 | ₩2,090 | ₩2,220 | -2.42% | 12.4만 |
| 2026.10.02 | ₩2,220 | ₩2,265 | ₩2,190 | ₩2,210 | -0.45% | 8.3만 |
| 2026.10.01 | ₩2,195 | ₩2,255 | ₩2,180 | ₩2,235 | +1.82% | 8.3만 |
| 2026.09.30 | ₩2,180 | ₩2,245 | ₩2,180 | ₩2,190 | +0.46% | 9.2만 |
| 2026.09.29 | ₩2,125 | ₩2,215 | ₩2,125 | ₩2,200 | +3.53% | 16.8만 |
| 2026.09.28 | ₩2,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,125 |
| ₩2,150 |
| -3.15% |
| 27.5만 |
| 2026.09.23 | ₩2,125 | ₩2,275 | ₩2,125 | ₩2,220 | +4.47% | 53.5만 |
|---|
| 2026.09.22 | ₩1,983 | ₩2,155 | ₩1,983 | ₩2,110 | +6.40% | 30.6만 |
|---|
| 2026.09.21 | ₩1,964 | ₩2,040 | ₩1,964 | ₩2,015 | +2.60% | 10.1만 |
|---|
| 2026.09.18 | ₩1,904 | ₩2,090 | ₩1,904 | ₩1,995 | +4.78% | 29.7만 |
|---|
| 2026.09.17 | ₩1,944 | ₩1,944 | ₩1,878 | ₩1,900 | -2.26% | 28.5만 |
|---|
| 2026.09.16 | ₩1,690 | ₩2,170 | ₩1,677 | ₩1,990 | +17.75% | 259.7만 |
|---|
| 2026.09.15 | ₩1,687 | ₩1,687 | ₩1,643 | ₩1,679 | -0.47% | 13.8만 |
|---|
| 2026.09.14 | ₩1,675 | ₩1,679 | ₩1,646 | ₩1,676 | +0.06% | 4.1만 |
|---|
| 2026.09.11 | ₩1,714 | ₩1,719 | ₩1,670 | ₩1,675 | -2.28% | 13.9만 |
|---|
| 2026.09.10 | ₩1,694 | ₩1,724 | ₩1,681 | ₩1,714 | +1.18% | 3.5만 |
|---|
| 2026.09.09 | ₩1,671 | ₩1,700 | ₩1,667 | ₩1,694 | +1.38% | 2.6만 |
|---|
| 2026.09.08 | ₩1,725 | ₩1,725 | ₩1,680 | ₩1,680 | -2.61% | 3.2만 |
|---|
| 2026.09.07 | ₩1,697 | ₩1,716 | ₩1,691 | ₩1,695 | -0.12% | 2.5만 |
|---|
| 2026.09.04 | ₩1,686 | ₩1,705 | ₩1,679 | ₩1,697 | +0.65% | 1.7만 |
|---|
| 2026.09.03 | ₩1,698 | ₩1,698 | ₩1,683 | ₩1,686 | -0.71% | 1.9만 |
|---|
| 2026.09.02 | ₩1,714 | ₩1,714 | ₩1,690 | ₩1,698 | -0.93% | 2.7만 |
|---|
| 2026.09.01 | ₩1,717 | ₩1,718 | ₩1,685 | ₩1,714 | -0.17% | 7.7천 |
|---|
| 2026.08.31 | ₩1,719 | ₩1,719 | ₩1,677 | ₩1,696 | -1.34% | 5.2만 |
|---|
| 2026.08.28 | ₩1,688 | ₩1,719 | ₩1,683 | ₩1,699 | +0.65% | 4.5만 |
|---|
| 2026.08.27 | ₩1,724 | ₩1,724 | ₩1,691 | ₩1,700 | -1.39% | 5.8만 |
|---|
| 2026.08.26 | ₩1,728 | ₩1,745 | ₩1,689 | ₩1,701 | -1.56% | 5.1만 |
|---|
| 2026.08.25 | ₩1,761 | ₩1,761 | ₩1,682 | ₩1,727 | -1.93% | 1.3만 |
|---|
| 2026.08.24 | ₩1,694 | ₩1,719 | ₩1,681 | ₩1,691 | -0.18% | 3.7만 |
|---|
| 2026.08.21 | ₩1,752 | ₩1,797 | ₩1,681 | ₩1,694 | -3.31% | 9.1만 |
|---|
| 2026.08.20 | ₩1,800 | ₩1,805 | ₩1,758 | ₩1,770 | -1.67% | 2.8만 |
|---|
| 2026.08.19 | ₩1,803 | ₩1,803 | ₩1,701 | ₩1,779 | -1.33% | 11.5만 |
|---|
| 2026.08.18 | ₩1,829 | ₩1,829 | ₩1,770 | ₩1,772 | -3.12% | 10.2만 |
|---|
| 2026.08.14 | ₩1,798 | ₩1,799 | ₩1,766 | ₩1,799 | +0.06% | 8.3만 |
|---|
| 2026.08.13 | ₩1,772 | ₩1,790 | ₩1,756 | ₩1,762 | -0.56% | 7.2만 |
|---|
| 2026.08.12 | ₩1,779 | ₩1,815 | ₩1,771 | ₩1,778 | -0.06% | 6.4만 |
|---|
| 2026.08.11 | ₩1,740 | ₩1,786 | ₩1,720 | ₩1,779 | +2.24% | 4.4만 |
|---|
| 2026.08.10 | ₩1,730 | ₩1,750 | ₩1,698 | ₩1,740 | +0.58% | 5.9만 |
|---|
| 2026.08.07 | ₩1,742 | ₩1,750 | ₩1,685 | ₩1,726 | -0.92% | 6.3만 |
|---|
| 2026.08.06 | ₩1,717 | ₩1,742 | ₩1,699 | ₩1,719 | +0.12% | 7.7만 |
|---|
| 2026.08.05 | ₩1,705 | ₩1,785 | ₩1,705 | ₩1,717 | +0.70% | 6.6만 |
|---|
| 2026.08.04 | ₩1,704 | ₩1,730 | ₩1,675 | ₩1,715 | +0.65% | 8.1만 |
|---|
| 2026.08.03 | ₩1,720 | ₩1,736 | ₩1,678 | ₩1,717 | -0.17% | 9.7만 |
|---|
| 2026.07.31 | ₩1,681 | ₩1,720 | ₩1,663 | ₩1,700 | +1.13% | 8.8만 |
|---|
| 2026.07.30 | ₩1,677 | ₩1,724 | ₩1,650 | ₩1,662 | -0.89% | 11.1만 |
|---|
| 2026.07.29 | ₩1,729 | ₩1,775 | ₩1,662 | ₩1,690 | -2.26% | 34.8만 |
|---|
| 2026.07.28 | ₩1,810 | ₩1,818 | ₩1,729 | ₩1,729 | -4.48% | 20.6만 |
|---|
| 2026.07.27 | ₩1,817 | ₩1,850 | ₩1,790 | ₩1,819 | +0.11% | 6.5만 |
|---|
| 2026.07.24 | ₩1,851 | ₩1,874 | ₩1,813 | ₩1,817 | -1.84% | 10.8만 |
|---|
| 2026.07.23 | ₩1,899 | ₩1,899 | ₩1,831 | ₩1,851 | -2.53% | 4.1만 |
|---|
| 2026.07.22 | ₩1,870 | ₩1,897 | ₩1,830 | ₩1,863 | -0.37% | 6.4만 |
|---|
| 2026.07.21 | ₩1,820 | ₩1,876 | ₩1,814 | ₩1,863 | +2.36% | 11.6만 |
|---|
| 2026.07.20 | ₩1,759 | ₩1,830 | ₩1,726 | ₩1,820 | +3.47% | 10.3만 |
|---|
| 2026.07.16 | ₩1,741 | ₩1,779 | ₩1,725 | ₩1,777 | +2.07% | 11.3만 |
|---|
| 2026.07.15 | ₩1,782 | ₩1,782 | ₩1,732 | ₩1,736 | -2.58% | 10.4만 |
|---|
| 2026.07.14 | ₩1,710 | ₩1,761 | ₩1,710 | ₩1,737 | +1.58% | 13.4만 |
|---|
| 2026.07.13 | ₩1,751 | ₩1,799 | ₩1,720 | ₩1,744 | -0.40% | 17.1만 |
|---|
| 2026.07.10 | ₩1,735 | ₩1,773 | ₩1,716 | ₩1,751 | +0.92% | 11.6만 |
|---|
| 2026.07.09 | ₩1,742 | ₩1,766 | ₩1,708 | ₩1,715 | -1.55% | 20.8만 |
|---|
| 2026.07.08 | ₩1,751 | ₩1,805 | ₩1,708 | ₩1,741 | -0.57% | 23.6만 |
|---|
| 2026.07.07 | ₩1,789 | ₩1,812 | ₩1,752 | ₩1,767 | -1.23% | 9.9만 |
|---|
| 2026.07.06 | ₩1,798 | ₩1,814 | ₩1,770 | ₩1,797 | -0.06% | 17.6만 |
|---|
| 2026.07.03 | ₩1,791 | ₩1,798 | ₩1,726 | ₩1,798 | +0.39% | 8.2만 |
|---|
| 2026.07.02 | ₩1,796 | ₩2,105 | ₩1,720 | ₩1,791 | -0.28% | 12.2만 |
|---|
| 2026.07.01 | ₩1,801 | ₩1,834 | ₩1,775 | ₩1,797 | -0.22% | 14.2만 |
|---|
| 2026.06.30 | ₩1,830 | ₩1,835 | ₩1,775 | ₩1,795 | -1.91% | 17.9만 |
|---|
| 2026.06.29 | ₩1,780 | ₩1,828 | ₩1,758 | ₩1,813 | +1.85% | 32.9만 |
|---|
| 2026.06.26 | ₩1,744 | ₩1,777 | ₩1,698 | ₩1,759 | +0.86% | 32.4만 |
|---|
| 2026.06.25 | ₩1,798 | ₩1,847 | ₩1,751 | ₩1,759 | -2.17% | 37.3만 |
|---|
| 2026.06.24 | ₩1,713 | ₩1,888 | ₩1,676 | ₩1,798 | +4.96% | 24.4만 |
|---|
| 2026.06.23 | ₩1,897 | ₩1,897 | ₩1,775 | ₩1,800 | -5.11% | 18.3만 |
|---|
| 2026.06.22 | ₩1,978 | ₩2,170 | ₩1,897 | ₩1,897 | -4.10% | 45.7만 |
|---|
| 2026.06.19 | ₩1,900 | ₩1,948 | ₩1,871 | ₩1,916 | +0.84% | 19.2만 |
|---|
| 2026.06.18 | ₩1,951 | ₩1,975 | ₩1,895 | ₩1,900 | -2.61% | 8.4만 |
|---|
| 2026.06.17 | ₩1,951 | ₩2,000 | ₩1,929 | ₩1,960 | +0.46% | 9.6만 |
|---|
| 2026.06.16 | ₩1,918 | ₩1,960 | ₩1,914 | ₩1,951 | +1.72% | 5.9만 |
|---|
| 2026.06.15 | ₩1,903 | ₩1,960 | ₩1,903 | ₩1,916 | +0.68% | 9.3만 |
|---|
| 2026.06.12 | ₩1,872 | ₩1,975 | ₩1,872 | ₩1,901 | +1.55% | 15.3만 |
|---|
| 2026.06.11 | ₩1,817 | ₩1,906 | ₩1,817 | ₩1,871 | +2.97% | 15.7만 |
|---|
| 2026.06.10 | ₩1,906 | ₩1,953 | ₩1,856 | ₩1,869 | -1.94% | 15 |
|---|
| 2026.06.09 | ₩1,879 | ₩1,949 | ₩1,834 | ₩1,906 | +1.44% | 16.7만 |
|---|
| 2026.06.08 | ₩1,990 | ₩2,000 | ₩1,844 | ₩1,879 | -5.58% | 8.7만 |
|---|
| 2026.06.05 | ₩1,931 | ₩2,000 | ₩1,913 | ₩1,982 | +2.64% | 13.5만 |
|---|
| 2026.06.04 | ₩1,807 | ₩2,045 | ₩1,807 | ₩1,970 | +9.02% | 31.6만 |
|---|
| 2026.06.02 | ₩1,780 | ₩1,826 | ₩1,670 | ₩1,807 | +1.52% | 25만 |
|---|
| 2026.06.01 | ₩1,809 | ₩1,820 | ₩1,761 | ₩1,784 | -1.38% | 21.8만 |
|---|
| 2026.05.29 | ₩1,886 | ₩1,914 | ₩1,807 | ₩1,809 | -4.08% | 16.9만 |
|---|
| 2026.05.28 | ₩1,902 | ₩1,925 | ₩1,826 | ₩1,884 | -0.95% | 23.8만 |
|---|
| 2026.05.27 | ₩1,985 | ₩1,985 | ₩1,889 | ₩1,898 | -4.38% | 15.2만 |
|---|
| 2026.05.26 | ₩2,050 | ₩2,055 | ₩1,979 | ₩1,985 | -3.17% | 21.3만 |
|---|
| 2026.05.22 | ₩1,977 | ₩2,080 | ₩1,970 | ₩2,045 | +3.44% | 12.1만 |
|---|
| 2026.05.21 | ₩1,895 | ₩2,015 | ₩1,895 | ₩1,983 | +4.64% | 11.9만 |
|---|
| 2026.05.20 | ₩1,955 | ₩1,991 | ₩1,880 | ₩1,894 | -3.12% | 15.6만 |
|---|
| 2026.05.19 | ₩2,005 | ₩2,065 | ₩1,960 | ₩1,970 | -1.75% | 19.7만 |
|---|
| 2026.05.18 | ₩2,060 | ₩2,080 | ₩1,988 | ₩2,020 | -1.94% | 9.4만 |
|---|
| 2026.05.15 | ₩2,115 | ₩2,165 | ₩2,035 | ₩2,060 | -2.60% | 15.7만 |
|---|
| 2026.05.14 | ₩2,200 | ₩2,200 | ₩2,095 | ₩2,115 | -3.86% | 9.5만 |
|---|
| 2026.05.13 | ₩2,190 | ₩2,205 | ₩2,130 | ₩2,130 | -2.74% | 10.7만 |
|---|
| 2026.05.12 | ₩2,190 | ₩2,255 | ₩2,155 | ₩2,190 | 0.00% | 20.3만 |
|---|
| 2026.05.11 | ₩2,205 | ₩2,255 | ₩2,185 | ₩2,185 | -0.91% | 18.5만 |
|---|
| 2026.05.08 | ₩2,215 | ₩2,265 | ₩2,190 | ₩2,190 | -1.13% | 10.1만 |
|---|
| 2026.05.07 | ₩2,195 | ₩2,260 | ₩2,195 | ₩2,230 | +1.59% | 10.9만 |
|---|
| 2026.05.06 | ₩2,280 | ₩2,280 | ₩2,195 | ₩2,195 | -3.73% | 23.5만 |
|---|
| 2026.05.04 | ₩2,365 | ₩2,390 | ₩2,260 | ₩2,280 | -3.59% | 21.7만 |
|---|
| 2026.04.30 | ₩2,405 | ₩2,415 | ₩2,355 | ₩2,365 | -1.66% | 10.5만 |
|---|
| 2026.04.29 | ₩2,345 | ₩2,410 | ₩2,295 | ₩2,405 | +2.56% | 17.7만 |
|---|
| 2026.04.28 | ₩2,365 | ₩2,365 | ₩2,305 | ₩2,330 | -1.48% | 7.5만 |
|---|
| 2026.04.27 | ₩2,335 | ₩2,385 | ₩2,310 | ₩2,320 | -0.64% | 18.4만 |
|---|
| 2026.04.24 | ₩2,315 | ₩2,350 | ₩2,295 | ₩2,335 | +0.86% | 12.6만 |
|---|
| 2026.04.23 | ₩2,350 | ₩2,365 | ₩2,300 | ₩2,315 | -1.49% | 13.4만 |
|---|
| 2026.04.22 | ₩2,320 | ₩2,350 | ₩2,260 | ₩2,340 | +0.86% | 15만 |
|---|
| 2026.04.21 | ₩2,270 | ₩2,355 | ₩2,270 | ₩2,305 | +1.54% | 23.8만 |
|---|
| 2026.04.20 | ₩2,310 | ₩2,330 | ₩2,270 | ₩2,270 | -1.73% | 14.7만 |
|---|
| 2026.04.17 | ₩2,310 | ₩2,325 | ₩2,235 | ₩2,315 | +0.22% | 15.1만 |
|---|
| 2026.04.16 | ₩2,200 | ₩2,340 | ₩2,200 | ₩2,310 | +5.00% | 28.9만 |
|---|
| 2026.04.15 | ₩2,160 | ₩2,190 | ₩2,130 | ₩2,185 | +1.16% | 12만 |
|---|
| 2026.04.14 | ₩2,110 | ₩2,160 | ₩2,100 | ₩2,140 | +1.42% | 19.9만 |
|---|
| 2026.04.13 | ₩2,085 | ₩2,160 | ₩2,055 | ₩2,055 | -1.44% | 17.7만 |
|---|
| 2026.04.10 | ₩2,005 | ₩2,160 | ₩2,005 | ₩2,150 | +7.23% | 36.3만 |
|---|
| 2026.04.09 | ₩2,050 | ₩2,050 | ₩1,997 | ₩2,000 | -2.44% | 11.6만 |
|---|
| 2026.04.08 | ₩1,988 | ₩2,045 | ₩1,987 | ₩2,030 | +2.11% | 9만 |
|---|
| 2026.04.07 | ₩1,990 | ₩2,050 | ₩1,956 | ₩1,987 | -0.15% | 21.9만 |
|---|
| 2026.04.06 | ₩1,990 | ₩1,990 | ₩1,941 | ₩1,970 | -1.01% | 8.7만 |
|---|
| 2026.04.03 | ₩1,972 | ₩1,975 | ₩1,922 | ₩1,945 | -1.37% | 8.4만 |
|---|
| 2026.04.02 | ₩2,000 | ₩2,025 | ₩1,900 | ₩1,905 | -4.75% | 24.2만 |
|---|
| 2026.04.01 | ₩1,950 | ₩1,990 | ₩1,950 | ₩1,985 | +1.79% | 13.1만 |
|---|
| 2026.03.31 | ₩1,961 | ₩1,982 | ₩1,926 | ₩1,959 | -0.10% | 8.4만 |
|---|
| 2026.03.30 | ₩1,994 | ₩1,994 | ₩1,948 | ₩1,961 | -1.65% | 7.6만 |
|---|
| 2026.03.27 | ₩2,040 | ₩2,040 | ₩1,960 | ₩1,999 | -2.01% | 10.4만 |
|---|
| 2026.03.26 | ₩2,050 | ₩2,050 | ₩1,999 | ₩2,020 | -1.46% | 7.4만 |
|---|
| 2026.03.25 | ₩2,050 | ₩2,055 | ₩2,020 | ₩2,045 | -0.24% | 4.9만 |
|---|
| 2026.03.24 | ₩2,000 | ₩2,050 | ₩2,000 | ₩2,040 | +2.00% | 4.4만 |
|---|
| 2026.03.23 | ₩1,997 | ₩2,040 | ₩1,997 | ₩2,005 | +0.40% | 8만 |
|---|
| 2026.03.20 | ₩2,010 | ₩2,065 | ₩2,010 | ₩2,040 | +1.49% | 4.4만 |
|---|
| 2026.03.19 | ₩2,045 | ₩2,070 | ₩2,025 | ₩2,035 | -0.49% | 5.5만 |
|---|
| 2026.03.18 | ₩2,060 | ₩2,070 | ₩2,025 | ₩2,065 | +0.24% | 8.1만 |
|---|
| 2026.03.17 | ₩2,040 | ₩2,075 | ₩2,020 | ₩2,020 | -0.98% | 8만 |
|---|
| 2026.03.16 | ₩2,020 | ₩2,040 | ₩1,995 | ₩2,035 | +0.74% | 6.9만 |
|---|
| 2026.03.13 | ₩2,025 | ₩2,050 | ₩1,980 | ₩2,020 | -0.25% | 9.3만 |
|---|
| 2026.03.12 | ₩2,020 | ₩2,050 | ₩2,015 | ₩2,025 | +0.25% | 7.6만 |
|---|
| 2026.03.11 | ₩2,000 | ₩2,070 | ₩1,995 | ₩2,030 | +1.50% | 15.2만 |
|---|
| 2026.03.10 | ₩1,939 | ₩2,050 | ₩1,939 | ₩1,993 | +2.78% | 21.9만 |
|---|
| 2026.03.09 | ₩2,000 | ₩2,000 | ₩1,915 | ₩1,935 | -3.25% | 15.8만 |
|---|
| 2026.03.06 | ₩2,005 | ₩2,055 | ₩2,000 | ₩2,045 | +2.00% | 12.7만 |
|---|
| 2026.03.05 | ₩1,998 | ₩2,050 | ₩1,997 | ₩2,050 | +2.60% | 17.2만 |
|---|
| 2026.03.04 | ₩2,080 | ₩2,080 | ₩1,873 | ₩1,885 | -9.38% | 41.4만 |
|---|
| 2026.03.03 | ₩2,165 | ₩2,170 | ₩2,090 | ₩2,100 | -3.00% | 34.8만 |
|---|
| 2026.02.27 | ₩2,210 | ₩2,245 | ₩2,140 | ₩2,190 | -0.90% | 14.8만 |
|---|
| 2026.02.26 | ₩2,250 | ₩2,250 | ₩2,180 | ₩2,200 | -2.22% | 17.2만 |
|---|
| 2026.02.25 | ₩2,220 | ₩2,290 | ₩2,200 | ₩2,230 | +0.45% | 20.8만 |
|---|
| 2026.02.24 | ₩2,145 | ₩2,220 | ₩2,135 | ₩2,220 | +3.50% | 14.1만 |
|---|
| 2026.02.23 | ₩2,180 | ₩2,190 | ₩2,140 | ₩2,165 | -0.69% | 11.4만 |
|---|
| 2026.02.20 | ₩2,180 | ₩2,195 | ₩2,155 | ₩2,165 | -0.69% | 10.5만 |
|---|
| 2026.02.19 | ₩2,110 | ₩2,195 | ₩2,105 | ₩2,180 | +3.32% | 19만 |
|---|
| 2026.02.13 | ₩2,125 | ₩2,130 | ₩2,100 | ₩2,110 | -0.71% | 6.1만 |
|---|
| 2026.02.12 | ₩2,175 | ₩2,180 | ₩2,130 | ₩2,145 | -1.38% | 7.8만 |
|---|
| 2026.02.11 | ₩2,135 | ₩2,150 | ₩2,110 | ₩2,150 | +0.70% | 6.3만 |
|---|
| 2026.02.10 | ₩2,090 | ₩2,135 | ₩2,090 | ₩2,135 | +2.15% | 5.3만 |
|---|
| 2026.02.09 | ₩2,125 | ₩2,130 | ₩2,080 | ₩2,090 | -1.65% | 9.5만 |
|---|
| 2026.02.06 | ₩2,105 | ₩2,105 | ₩2,030 | ₩2,085 | -0.95% | 18.4만 |
|---|
| 2026.02.05 | ₩2,130 | ₩2,160 | ₩2,110 | ₩2,130 | 0.00% | 18만 |
|---|
| 2026.02.04 | ₩2,140 | ₩2,155 | ₩2,105 | ₩2,135 | -0.23% | 12만 |
|---|
| 2026.02.03 | ₩2,195 | ₩2,195 | ₩2,100 | ₩2,140 | -2.51% | 21만 |
|---|
| 2026.02.02 | ₩2,170 | ₩2,185 | ₩2,095 | ₩2,140 | -1.38% | 20.7만 |
|---|
| 2026.01.30 | ₩2,215 | ₩2,255 | ₩2,160 | ₩2,175 | -1.81% | 16.5만 |
|---|
| 2026.01.29 | ₩2,245 | ₩2,260 | ₩2,200 | ₩2,215 | -1.34% | 14.8만 |
|---|
| 2026.01.28 | ₩2,270 | ₩2,295 | ₩2,220 | ₩2,245 | -1.10% | 19.9만 |
|---|
| 2026.01.27 | ₩2,295 | ₩2,295 | ₩2,205 | ₩2,265 | -1.31% | 10.3만 |
|---|
| 2026.01.26 | ₩2,265 | ₩2,300 | ₩2,255 | ₩2,295 | +1.32% | 17만 |
|---|
| 2026.01.23 | ₩2,300 | ₩2,310 | ₩2,250 | ₩2,265 | -1.52% | 14.8만 |
|---|
| 2026.01.22 | ₩2,345 | ₩2,390 | ₩2,270 | ₩2,300 | -1.92% | 15.4만 |
|---|
| 2026.01.21 | ₩2,285 | ₩2,310 | ₩2,230 | ₩2,280 | -0.22% | 16.3만 |
|---|
| 2026.01.20 | ₩2,305 | ₩2,375 | ₩2,220 | ₩2,290 | -0.65% | 36.9만 |
|---|
| 2026.01.19 | ₩2,305 | ₩2,330 | ₩2,245 | ₩2,310 | +0.22% | 27만 |
|---|
| 2026.01.16 | ₩2,300 | ₩2,445 | ₩2,290 | ₩2,300 | 0.00% | 59.5만 |
|---|
| 2026.01.15 | ₩2,280 | ₩2,315 | ₩2,235 | ₩2,280 | 0.00% | 15.4만 |
|---|
| 2026.01.14 | ₩2,290 | ₩2,350 | ₩2,240 | ₩2,280 | -0.44% | 21.6만 |
|---|
| 2026.01.13 | ₩2,155 | ₩2,370 | ₩2,155 | ₩2,275 | +5.57% | 42.1만 |
|---|
| 2026.01.12 | ₩2,200 | ₩2,280 | ₩2,140 | ₩2,155 | -2.05% | 14.1만 |
|---|
| 2026.01.09 | ₩2,060 | ₩2,165 | ₩2,060 | ₩2,165 | +5.10% | 13.4만 |
|---|
| 2026.01.08 | ₩2,130 | ₩2,140 | ₩2,060 | ₩2,075 | -2.58% | 10.8만 |
|---|
| 2026.01.07 | ₩2,125 | ₩2,182 | ₩2,105 | ₩2,120 | -0.24% | 12.2만 |
|---|
| 2026.01.06 | ₩2,190 | ₩2,250 | ₩2,120 | ₩2,125 | -2.97% | 14.7만 |
|---|
| 2026.01.05 | ₩2,155 | ₩2,205 | ₩2,140 | ₩2,155 | 0.00% | 9만 |
|---|
| 2026.01.02 | ₩2,080 | ₩2,200 | ₩2,080 | ₩2,170 | +4.33% | 9.9만 |
|---|
| 2025.12.30 | ₩2,070 | ₩2,100 | ₩2,065 | ₩2,080 | +0.48% | 10.8만 |
|---|
| 2025.12.29 | ₩2,140 | ₩2,140 | ₩2,055 | ₩2,095 | -2.10% | 8.3만 |
|---|
| 2025.12.26 | ₩2,140 | ₩2,155 | ₩2,097 | ₩2,100 | -1.87% | 5.6만 |
|---|
| 2025.12.24 | ₩2,160 | ₩2,170 | ₩2,125 | ₩2,125 | -1.62% | 2.6만 |
|---|
| 2025.12.23 | ₩2,200 | ₩2,200 | ₩2,140 | ₩2,155 | -2.05% | 4.6만 |
|---|
| 2025.12.22 | ₩2,285 | ₩2,285 | ₩2,175 | ₩2,200 | -3.72% | 2.9만 |
|---|
| 2025.12.19 | ₩2,170 | ₩2,170 | ₩2,135 | ₩2,150 | -0.92% | 3.7만 |
|---|
| 2025.12.18 | ₩2,190 | ₩2,190 | ₩2,145 | ₩2,150 | -1.83% | 3.3만 |
|---|
| 2025.12.17 | ₩2,180 | ₩2,260 | ₩2,180 | ₩2,190 | +0.46% | 2.4만 |
|---|
| 2025.12.16 | ₩2,220 | ₩2,220 | ₩2,175 | ₩2,180 | -1.80% | 3.4만 |
|---|
| 2025.12.15 | ₩2,230 | ₩2,230 | ₩2,195 | ₩2,220 | -0.45% | 5만 |
|---|
| 2025.12.12 | ₩2,290 | ₩2,290 | ₩2,210 | ₩2,230 | -2.62% | 2.1만 |
|---|
| 2025.12.11 | ₩2,240 | ₩2,260 | ₩2,210 | ₩2,230 | -0.45% | 1.5만 |
|---|
| 2025.12.10 | ₩2,245 | ₩2,280 | ₩2,210 | ₩2,220 | -1.11% | 3만 |
|---|
| 2025.12.09 | ₩2,255 | ₩2,255 | ₩2,210 | ₩2,235 | -0.89% | 2만 |
|---|
| 2025.12.08 | ₩2,300 | ₩2,300 | ₩2,245 | ₩2,255 | -1.96% | 4만 |
|---|
| 2025.12.05 | ₩2,220 | ₩2,295 | ₩2,190 | ₩2,290 | +3.15% | 8.6만 |
|---|
| 2025.12.04 | ₩2,220 | ₩2,260 | ₩2,190 | ₩2,205 | -0.68% | 5.8만 |
|---|
| 2025.12.03 | ₩2,225 | ₩2,250 | ₩2,185 | ₩2,220 | -0.22% | 3.2만 |
|---|
| 2025.12.02 | ₩2,155 | ₩2,210 | ₩2,155 | ₩2,210 | +2.55% | 3.9만 |
|---|
| 2025.12.01 | ₩2,165 | ₩2,220 | ₩2,135 | ₩2,160 | -0.23% | 3.1만 |
|---|
| 2025.11.28 | ₩2,140 | ₩2,200 | ₩2,110 | ₩2,180 | +1.87% | 8.7만 |
|---|
| 2025.11.27 | ₩2,110 | ₩2,140 | ₩2,110 | ₩2,140 | +1.42% | 2.7만 |
|---|
| 2025.11.26 | ₩2,150 | ₩2,150 | ₩2,100 | ₩2,110 | -1.86% | 7.9만 |
|---|
| 2025.11.25 | ₩2,105 | ₩2,140 | ₩2,080 | ₩2,130 | +1.19% | 6.2만 |
|---|
| 2025.11.24 | ₩2,120 | ₩2,200 | ₩2,080 | ₩2,095 | -1.18% | 8.6만 |
|---|
| 2025.11.21 | ₩2,150 | ₩2,150 | ₩2,110 | ₩2,110 | -1.86% | 6.1만 |
|---|
| 2025.11.20 | ₩2,190 | ₩2,190 | ₩2,150 | ₩2,165 | -1.14% | 2.1만 |
|---|
| 2025.11.19 | ₩2,150 | ₩2,190 | ₩2,130 | ₩2,155 | +0.23% | 2.3만 |
|---|
| 2025.11.18 | ₩2,235 | ₩2,235 | ₩2,150 | ₩2,150 | -3.80% | 4만 |
|---|
| 2025.11.17 | ₩2,270 | ₩2,270 | ₩2,200 | ₩2,210 | -2.64% | 4.1만 |
|---|
| 2025.11.14 | ₩2,310 | ₩2,320 | ₩2,250 | ₩2,255 | -2.38% | 4.9만 |
|---|
| 2025.11.13 | ₩2,325 | ₩2,345 | ₩2,230 | ₩2,320 | -0.22% | 4.3만 |
|---|
| 2025.11.12 | ₩2,255 | ₩2,345 | ₩2,240 | ₩2,325 | +3.10% | 6.8만 |
|---|
| 2025.11.11 | ₩2,250 | ₩2,285 | ₩2,240 | ₩2,250 | 0.00% | 3.5만 |
|---|
| 2025.11.10 | ₩2,175 | ₩2,260 | ₩2,175 | ₩2,250 | +3.45% | 3.1만 |
|---|
| 2025.11.07 | ₩2,225 | ₩2,225 | ₩2,160 | ₩2,180 | -2.02% | 11.4만 |
|---|
| 2025.11.06 | ₩2,230 | ₩2,250 | ₩2,170 | ₩2,225 | -0.22% | 5.2만 |
|---|
| 2025.11.05 | ₩2,245 | ₩2,245 | ₩2,150 | ₩2,200 | -2.00% | 9.2만 |
|---|
| 2025.11.04 | ₩2,260 | ₩2,280 | ₩2,230 | ₩2,245 | -0.66% | 11.4만 |
|---|
| 2025.11.03 | ₩2,365 | ₩2,370 | ₩2,280 | ₩2,280 | -3.59% | 16.3만 |
|---|
| 2025.10.31 | ₩2,390 | ₩2,400 | ₩2,330 | ₩2,340 | -2.09% | 10.4만 |
|---|
| 2025.10.30 | ₩2,535 | ₩2,535 | ₩2,330 | ₩2,330 | -8.09% | 28.2만 |
|---|
| 2025.10.29 | ₩2,375 | ₩2,390 | ₩2,320 | ₩2,385 | +0.42% | 9.9만 |
|---|
| 2025.10.28 | ₩2,420 | ₩2,450 | ₩2,365 | ₩2,375 | -1.86% | 10.9만 |
|---|
| 2025.10.27 | ₩2,405 | ₩2,420 | ₩2,380 | ₩2,415 | +0.42% | 17.5만 |
|---|
| 2025.10.24 | ₩2,350 | ₩2,410 | ₩2,320 | ₩2,405 | +2.34% | 17.5만 |
|---|
| 2025.10.23 | ₩2,360 | ₩2,360 | ₩2,310 | ₩2,340 | -0.85% | 16.6만 |
|---|
| 2025.10.22 | ₩2,395 | ₩2,395 | ₩2,330 | ₩2,360 | -1.46% | 12.4만 |
|---|
| 2025.10.21 | ₩2,360 | ₩2,430 | ₩2,330 | ₩2,370 | +0.42% | 21.8만 |
|---|
| 2025.10.20 | ₩2,350 | ₩2,365 | ₩2,270 | ₩2,355 | +0.21% | 12.6만 |
|---|
| 2025.10.17 | ₩2,355 | ₩2,360 | ₩2,300 | ₩2,305 | -2.12% | 14.8만 |
|---|
| 2025.10.16 | ₩2,310 | ₩2,415 | ₩2,310 | ₩2,355 | +1.95% | 39만 |
|---|
| 2025.10.15 | ₩2,265 | ₩2,305 | ₩2,210 | ₩2,280 | +0.66% | 41.2만 |
|---|
| 2025.10.14 | ₩2,100 | ₩2,600 | ₩2,085 | ₩2,250 | +7.14% | 353만 |
|---|
| 2025.10.13 | ₩2,050 | ₩2,120 | ₩2,035 | ₩2,085 | +1.71% | 7.7만 |
|---|
| 2025.10.10 | ₩2,150 | ₩2,180 | ₩2,070 | ₩2,100 | -2.33% | 15.2만 |
|---|