시장 데이터를 불러오는 중
전체 종목
DH오토웨어 과거 주가
025440.KQ · KOSDAQ
주요 제품·사업: 카 인포테인먼트용 영상·음향기기, 차체 자동화설비 및 조립용 지그 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025440.KQ · KOSDAQ
주요 제품·사업: 카 인포테인먼트용 영상·음향기기, 차체 자동화설비 및 조립용 지그 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,155 | ₩3,200 | ₩3,090 | ₩3,180 | +0.79% | 1.4만 |
| 2026.10.07 | ₩3,195 | ₩3,290 | ₩3,155 | ₩3,195 | 0.00% | 895 |
| 2026.10.06 | ₩3,200 | ₩3,255 | ₩3,155 | ₩3,195 | -0.16% | 2.2천 |
| 2026.10.02 | ₩3,275 | ₩3,275 | ₩3,150 | ₩3,230 | -1.37% | 4천 |
| 2026.10.01 | ₩3,250 | ₩3,255 | ₩3,155 | ₩3,230 | -0.62% | 2.2천 |
| 2026.09.30 | ₩3,365 | ₩3,365 | ₩3,175 | ₩3,250 | -3.42% | 723 |
| 2026.09.29 | ₩3,290 | ₩3,300 | ₩3,175 | ₩3,275 | -0.46% | 7.3천 |
| 2026.09.28 | ₩3,270 | ₩3,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,120 |
| ₩3,290 |
| +0.61% |
| 1.2만 |
| 2026.09.23 | ₩3,275 | ₩3,290 | ₩3,175 | ₩3,270 | -0.15% | 2.2천 |
|---|
| 2026.09.22 | ₩3,320 | ₩3,320 | ₩3,130 | ₩3,275 | -1.36% | 8.1천 |
|---|
| 2026.09.21 | ₩3,255 | ₩3,320 | ₩3,180 | ₩3,245 | -0.31% | 3.7천 |
|---|
| 2026.09.18 | ₩3,320 | ₩3,320 | ₩3,255 | ₩3,295 | -0.75% | 775 |
|---|
| 2026.09.17 | ₩3,320 | ₩3,320 | ₩3,200 | ₩3,305 | -0.45% | 2.8천 |
|---|
| 2026.09.16 | ₩3,385 | ₩3,385 | ₩3,170 | ₩3,230 | -4.58% | 4.7천 |
|---|
| 2026.09.15 | ₩3,270 | ₩3,370 | ₩3,200 | ₩3,205 | -1.99% | 3.9천 |
|---|
| 2026.09.14 | ₩3,330 | ₩3,420 | ₩3,260 | ₩3,270 | -1.80% | 1.5천 |
|---|
| 2026.09.11 | ₩3,505 | ₩3,505 | ₩3,270 | ₩3,330 | -4.99% | 1.9천 |
|---|
| 2026.09.10 | ₩3,330 | ₩3,400 | ₩3,280 | ₩3,330 | 0.00% | 1.5천 |
|---|
| 2026.09.09 | ₩3,380 | ₩3,460 | ₩3,265 | ₩3,335 | -1.33% | 3.9천 |
|---|
| 2026.09.08 | ₩3,400 | ₩3,460 | ₩3,300 | ₩3,380 | -0.59% | 9.1천 |
|---|
| 2026.09.07 | ₩3,390 | ₩3,400 | ₩3,335 | ₩3,400 | +0.29% | 5.5천 |
|---|
| 2026.09.04 | ₩3,370 | ₩3,400 | ₩3,305 | ₩3,390 | +0.59% | 4.7천 |
|---|
| 2026.09.03 | ₩3,410 | ₩3,410 | ₩3,330 | ₩3,400 | -0.29% | 4.1천 |
|---|
| 2026.09.02 | ₩3,420 | ₩3,420 | ₩3,305 | ₩3,410 | -0.29% | 2.7천 |
|---|
| 2026.09.01 | ₩3,445 | ₩3,445 | ₩3,350 | ₩3,425 | -0.58% | 1.3천 |
|---|
| 2026.08.31 | ₩3,330 | ₩3,505 | ₩3,320 | ₩3,450 | +3.60% | 4.6천 |
|---|
| 2026.08.28 | ₩3,370 | ₩3,395 | ₩3,305 | ₩3,330 | -1.19% | 3.4천 |
|---|
| 2026.08.27 | ₩3,310 | ₩3,375 | ₩3,290 | ₩3,370 | +1.81% | 2.3천 |
|---|
| 2026.08.26 | ₩3,335 | ₩3,395 | ₩3,285 | ₩3,375 | +1.20% | 8.8천 |
|---|
| 2026.08.25 | ₩3,440 | ₩3,650 | ₩3,330 | ₩3,335 | -3.05% | 7천 |
|---|
| 2026.08.24 | ₩3,600 | ₩3,605 | ₩3,400 | ₩3,465 | -3.75% | 4.3천 |
|---|
| 2026.08.21 | ₩3,625 | ₩3,625 | ₩3,300 | ₩3,605 | -0.55% | 8.8천 |
|---|
| 2026.08.20 | ₩3,545 | ₩3,645 | ₩3,430 | ₩3,635 | +2.54% | 5천 |
|---|
| 2026.08.19 | ₩3,465 | ₩3,650 | ₩3,375 | ₩3,610 | +4.18% | 9.9천 |
|---|
| 2026.08.18 | ₩3,400 | ₩3,710 | ₩3,400 | ₩3,500 | +2.94% | 1.6만 |
|---|
| 2026.08.14 | ₩3,510 | ₩3,715 | ₩3,445 | ₩3,500 | -0.28% | 7.6천 |
|---|
| 2026.08.13 | ₩3,650 | ₩3,735 | ₩3,535 | ₩3,550 | -2.74% | 1.4만 |
|---|
| 2026.08.12 | ₩3,640 | ₩3,750 | ₩3,560 | ₩3,650 | +0.27% | 1.1만 |
|---|
| 2026.08.11 | ₩3,520 | ₩3,640 | ₩3,330 | ₩3,640 | +3.41% | 1.8만 |
|---|
| 2026.08.10 | ₩3,535 | ₩3,590 | ₩3,430 | ₩3,520 | -0.42% | 1.6만 |
|---|
| 2026.08.07 | ₩3,420 | ₩3,445 | ₩3,330 | ₩3,440 | +0.58% | 4.1천 |
|---|
| 2026.08.06 | ₩3,540 | ₩3,540 | ₩3,210 | ₩3,445 | -2.68% | 1만 |
|---|
| 2026.08.05 | ₩3,485 | ₩3,500 | ₩3,390 | ₩3,455 | -0.86% | 5.9천 |
|---|
| 2026.08.04 | ₩3,310 | ₩3,485 | ₩3,160 | ₩3,485 | +5.29% | 2.5만 |
|---|
| 2026.08.03 | ₩3,230 | ₩3,405 | ₩3,120 | ₩3,335 | +3.25% | 1.1만 |
|---|
| 2026.07.31 | ₩3,355 | ₩3,355 | ₩3,165 | ₩3,245 | -3.28% | 9.1천 |
|---|
| 2026.07.30 | ₩3,345 | ₩3,345 | ₩3,160 | ₩3,320 | -0.75% | 1.8만 |
|---|
| 2026.07.29 | ₩3,515 | ₩3,515 | ₩3,110 | ₩3,345 | -4.84% | 4.6천 |
|---|
| 2026.07.28 | ₩3,450 | ₩3,450 | ₩3,120 | ₩3,395 | -1.59% | 5.5천 |
|---|
| 2026.07.27 | ₩3,595 | ₩3,595 | ₩3,360 | ₩3,450 | -4.03% | 3.6천 |
|---|
| 2026.07.24 | ₩3,525 | ₩3,525 | ₩3,400 | ₩3,450 | -2.13% | 2천 |
|---|
| 2026.07.23 | ₩3,410 | ₩3,610 | ₩3,405 | ₩3,530 | +3.52% | 4.7천 |
|---|
| 2026.07.22 | ₩3,500 | ₩3,640 | ₩3,430 | ₩3,510 | +0.29% | 7.5천 |
|---|
| 2026.07.21 | ₩3,530 | ₩3,530 | ₩3,385 | ₩3,450 | -2.27% | 1.9천 |
|---|
| 2026.07.20 | ₩3,550 | ₩3,585 | ₩3,435 | ₩3,530 | -0.56% | 1.4만 |
|---|
| 2026.07.16 | ₩3,595 | ₩3,595 | ₩3,405 | ₩3,560 | -0.97% | 3.9천 |
|---|
| 2026.07.15 | ₩3,415 | ₩3,545 | ₩3,400 | ₩3,545 | +3.81% | 7.1천 |
|---|
| 2026.07.14 | ₩3,495 | ₩3,495 | ₩3,280 | ₩3,440 | -1.57% | 8.6천 |
|---|
| 2026.07.13 | ₩3,580 | ₩3,590 | ₩3,295 | ₩3,495 | -2.37% | 2.7만 |
|---|
| 2026.07.10 | ₩3,465 | ₩3,585 | ₩3,455 | ₩3,580 | +3.32% | 1.2만 |
|---|
| 2026.07.09 | ₩3,385 | ₩3,460 | ₩3,280 | ₩3,445 | +1.77% | 1만 |
|---|
| 2026.07.08 | ₩3,230 | ₩3,410 | ₩3,220 | ₩3,410 | +5.57% | 1.4만 |
|---|
| 2026.07.07 | ₩3,300 | ₩3,315 | ₩3,190 | ₩3,315 | +0.45% | 1.6만 |
|---|
| 2026.07.06 | ₩3,190 | ₩3,305 | ₩3,120 | ₩3,300 | +3.45% | 3.2만 |
|---|
| 2026.07.03 | ₩3,650 | ₩3,650 | ₩3,120 | ₩3,320 | -9.04% | 7.8만 |
|---|
| 2026.07.02 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩3,650 | ₩3,650 | ₩3,650 | ₩3,650 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩3,520 | ₩3,680 | ₩3,455 | ₩3,650 | +3.69% | 3.5만 |
|---|
| 2026.06.11 | ₩3,425 | ₩3,550 | ₩3,380 | ₩3,520 | +2.77% | 1.6만 |
|---|
| 2026.06.10 | ₩3,570 | ₩3,675 | ₩3,400 | ₩3,450 | -3.36% | 8 |
|---|
| 2026.06.09 | ₩3,590 | ₩3,675 | ₩3,505 | ₩3,580 | -0.28% | 1.7만 |
|---|
| 2026.06.08 | ₩3,600 | ₩3,830 | ₩3,460 | ₩3,595 | -0.14% | 3.9만 |
|---|
| 2026.06.05 | ₩4,000 | ₩4,000 | ₩3,700 | ₩3,840 | -4.00% | 1.9만 |
|---|
| 2026.06.04 | ₩3,990 | ₩4,050 | ₩3,745 | ₩4,050 | +1.50% | 1.6만 |
|---|
| 2026.06.02 | ₩3,850 | ₩3,990 | ₩3,600 | ₩3,990 | +3.64% | 3.8만 |
|---|
| 2026.06.01 | ₩3,830 | ₩4,000 | ₩3,700 | ₩3,850 | +0.52% | 2.7만 |
|---|
| 2026.05.29 | ₩3,910 | ₩3,995 | ₩3,750 | ₩3,830 | -2.05% | 1.9만 |
|---|
| 2026.05.28 | ₩3,900 | ₩3,990 | ₩3,800 | ₩3,910 | +0.26% | 2만 |
|---|
| 2026.05.27 | ₩3,975 | ₩3,975 | ₩3,805 | ₩3,905 | -1.76% | 4.2만 |
|---|
| 2026.05.26 | ₩4,050 | ₩4,110 | ₩3,950 | ₩3,985 | -1.60% | 3만 |
|---|
| 2026.05.22 | ₩3,995 | ₩4,070 | ₩3,860 | ₩4,060 | +1.63% | 1.7만 |
|---|
| 2026.05.21 | ₩3,715 | ₩3,930 | ₩3,695 | ₩3,850 | +3.63% | 3.8만 |
|---|
| 2026.05.20 | ₩3,850 | ₩3,925 | ₩3,545 | ₩3,720 | -3.38% | 3.1만 |
|---|
| 2026.05.19 | ₩3,970 | ₩3,970 | ₩3,725 | ₩3,790 | -4.53% | 3.1만 |
|---|
| 2026.05.18 | ₩3,995 | ₩4,090 | ₩3,800 | ₩3,905 | -2.25% | 4.1만 |
|---|
| 2026.05.15 | ₩4,070 | ₩4,250 | ₩3,965 | ₩3,990 | -1.97% | 4.6만 |
|---|
| 2026.05.14 | ₩4,200 | ₩4,200 | ₩4,000 | ₩4,065 | -3.21% | 4만 |
|---|
| 2026.05.13 | ₩4,155 | ₩4,500 | ₩4,105 | ₩4,235 | +1.93% | 2.3만 |
|---|
| 2026.05.12 | ₩4,025 | ₩4,665 | ₩4,000 | ₩4,170 | +3.60% | 10.6만 |
|---|
| 2026.05.11 | ₩4,200 | ₩4,260 | ₩3,975 | ₩4,025 | -4.17% | 3.8만 |
|---|
| 2026.05.08 | ₩4,260 | ₩4,475 | ₩4,155 | ₩4,200 | -1.41% | 3.7만 |
|---|
| 2026.05.07 | ₩4,630 | ₩4,630 | ₩4,275 | ₩4,350 | -6.05% | 2.4만 |
|---|
| 2026.05.06 | ₩4,600 | ₩4,885 | ₩4,450 | ₩4,500 | -2.17% | 6.9만 |
|---|
| 2026.05.04 | ₩4,070 | ₩4,695 | ₩4,070 | ₩4,595 | +12.90% | 21.8만 |
|---|
| 2026.04.30 | ₩3,985 | ₩4,135 | ₩3,985 | ₩4,070 | +2.13% | 5.6만 |
|---|
| 2026.04.29 | ₩4,110 | ₩4,115 | ₩4,005 | ₩4,015 | -2.31% | 1.3만 |
|---|
| 2026.04.28 | ₩4,085 | ₩4,130 | ₩3,995 | ₩4,110 | +0.61% | 4.1만 |
|---|
| 2026.04.27 | ₩4,085 | ₩4,365 | ₩4,055 | ₩4,125 | +0.98% | 3.6만 |
|---|
| 2026.04.24 | ₩4,150 | ₩4,255 | ₩4,010 | ₩4,085 | -1.57% | 4.6만 |
|---|
| 2026.04.23 | ₩4,410 | ₩4,445 | ₩4,240 | ₩4,260 | -3.40% | 5.6만 |
|---|
| 2026.04.22 | ₩4,360 | ₩4,430 | ₩4,240 | ₩4,420 | +1.38% | 1.7만 |
|---|
| 2026.04.21 | ₩4,395 | ₩4,435 | ₩4,295 | ₩4,360 | -0.80% | 1.8만 |
|---|
| 2026.04.20 | ₩4,410 | ₩4,450 | ₩4,295 | ₩4,350 | -1.36% | 2.1만 |
|---|
| 2026.04.17 | ₩4,475 | ₩4,475 | ₩4,220 | ₩4,395 | -1.79% | 4.2만 |
|---|
| 2026.04.16 | ₩4,395 | ₩4,420 | ₩4,320 | ₩4,365 | -0.68% | 1.1만 |
|---|
| 2026.04.15 | ₩4,295 | ₩4,425 | ₩4,295 | ₩4,395 | +2.33% | 3.2만 |
|---|
| 2026.04.14 | ₩4,175 | ₩4,425 | ₩4,090 | ₩4,290 | +2.75% | 3.3만 |
|---|
| 2026.04.13 | ₩3,975 | ₩4,190 | ₩3,975 | ₩4,110 | +3.40% | 1.1만 |
|---|
| 2026.04.10 | ₩4,110 | ₩4,150 | ₩3,975 | ₩3,975 | -3.28% | 5.8만 |
|---|
| 2026.04.09 | ₩4,090 | ₩4,150 | ₩3,815 | ₩4,145 | +1.34% | 2.1만 |
|---|
| 2026.04.08 | ₩4,105 | ₩4,125 | ₩4,040 | ₩4,090 | -0.37% | 1.5만 |
|---|
| 2026.04.07 | ₩4,000 | ₩4,090 | ₩4,000 | ₩4,040 | +1.00% | 1.1만 |
|---|
| 2026.04.06 | ₩4,130 | ₩4,130 | ₩3,985 | ₩4,030 | -2.42% | 9.3천 |
|---|
| 2026.04.03 | ₩4,080 | ₩4,150 | ₩4,030 | ₩4,085 | +0.12% | 1.1만 |
|---|
| 2026.04.02 | ₩4,205 | ₩4,255 | ₩3,990 | ₩3,990 | -5.11% | 2.3만 |
|---|
| 2026.04.01 | ₩4,315 | ₩4,315 | ₩4,130 | ₩4,150 | -3.82% | 1.4만 |
|---|
| 2026.03.31 | ₩4,040 | ₩4,355 | ₩3,895 | ₩4,190 | +3.71% | 6.1만 |
|---|
| 2026.03.30 | ₩3,995 | ₩4,080 | ₩3,845 | ₩4,080 | +2.13% | 1.6만 |
|---|
| 2026.03.27 | ₩3,925 | ₩4,040 | ₩3,775 | ₩3,980 | +1.40% | 2.4만 |
|---|
| 2026.03.26 | ₩4,150 | ₩4,185 | ₩3,910 | ₩3,950 | -4.82% | 2.2만 |
|---|
| 2026.03.25 | ₩3,860 | ₩4,150 | ₩3,855 | ₩4,150 | +7.51% | 4만 |
|---|
| 2026.03.24 | ₩4,290 | ₩4,310 | ₩3,490 | ₩3,895 | -9.21% | 36.4만 |
|---|
| 2026.03.23 | ₩4,510 | ₩4,510 | ₩4,305 | ₩4,305 | -4.55% | 1.6만 |
|---|
| 2026.03.20 | ₩4,545 | ₩4,550 | ₩4,350 | ₩4,550 | +0.11% | 1.8만 |
|---|
| 2026.03.19 | ₩4,515 | ₩4,525 | ₩4,400 | ₩4,450 | -1.44% | 1.8만 |
|---|
| 2026.03.18 | ₩4,610 | ₩4,625 | ₩4,480 | ₩4,500 | -2.39% | 2.9만 |
|---|
| 2026.03.17 | ₩4,645 | ₩4,645 | ₩4,550 | ₩4,610 | -0.75% | 2.5만 |
|---|
| 2026.03.16 | ₩4,485 | ₩4,625 | ₩4,250 | ₩4,570 | +1.90% | 3.7만 |
|---|
| 2026.03.13 | ₩4,425 | ₩4,515 | ₩4,350 | ₩4,450 | +0.56% | 4.8만 |
|---|
| 2026.03.12 | ₩4,510 | ₩4,600 | ₩4,425 | ₩4,485 | -0.55% | 1.2만 |
|---|
| 2026.03.11 | ₩4,640 | ₩4,640 | ₩4,385 | ₩4,515 | -2.69% | 2만 |
|---|
| 2026.03.10 | ₩4,340 | ₩4,675 | ₩4,340 | ₩4,450 | +2.53% | 2.3만 |
|---|
| 2026.03.09 | ₩4,450 | ₩4,450 | ₩4,150 | ₩4,340 | -2.47% | 3.4만 |
|---|
| 2026.03.06 | ₩4,490 | ₩4,700 | ₩4,330 | ₩4,600 | +2.45% | 1.9만 |
|---|
| 2026.03.05 | ₩4,495 | ₩4,670 | ₩4,270 | ₩4,490 | -0.11% | 5만 |
|---|
| 2026.03.04 | ₩4,400 | ₩4,625 | ₩4,075 | ₩4,125 | -6.25% | 10.2만 |
|---|
| 2026.03.03 | ₩4,975 | ₩4,975 | ₩4,740 | ₩4,755 | -4.42% | 7.3만 |
|---|
| 2026.02.27 | ₩5,045 | ₩5,070 | ₩4,775 | ₩5,020 | -0.50% | 7.6만 |
|---|
| 2026.02.26 | ₩5,255 | ₩5,370 | ₩4,995 | ₩5,045 | -4.00% | 8만 |
|---|
| 2026.02.25 | ₩5,000 | ₩5,400 | ₩4,955 | ₩5,255 | +5.10% | 14.6만 |
|---|
| 2026.02.24 | ₩5,060 | ₩5,180 | ₩4,950 | ₩5,010 | -0.99% | 2.8만 |
|---|
| 2026.02.23 | ₩4,925 | ₩5,170 | ₩4,805 | ₩5,060 | +2.74% | 6.5만 |
|---|
| 2026.02.20 | ₩5,000 | ₩5,060 | ₩4,920 | ₩4,925 | -1.50% | 4.2만 |
|---|
| 2026.02.19 | ₩5,020 | ₩5,060 | ₩4,875 | ₩5,000 | -0.40% | 4.3만 |
|---|
| 2026.02.13 | ₩5,115 | ₩5,115 | ₩4,900 | ₩5,020 | -1.86% | 7.3만 |
|---|
| 2026.02.12 | ₩5,175 | ₩5,220 | ₩5,075 | ₩5,160 | -0.29% | 2.9만 |
|---|
| 2026.02.11 | ₩5,150 | ₩5,195 | ₩4,970 | ₩5,165 | +0.29% | 2.9만 |
|---|
| 2026.02.10 | ₩5,175 | ₩5,275 | ₩5,085 | ₩5,110 | -1.26% | 2.2만 |
|---|
| 2026.02.09 | ₩5,135 | ₩5,295 | ₩4,995 | ₩5,175 | +0.78% | 5.1만 |
|---|
| 2026.02.06 | ₩5,195 | ₩5,250 | ₩4,940 | ₩5,110 | -1.64% | 4.9만 |
|---|
| 2026.02.05 | ₩5,235 | ₩5,400 | ₩5,150 | ₩5,255 | +0.38% | 6.1만 |
|---|
| 2026.02.04 | ₩5,255 | ₩5,375 | ₩5,100 | ₩5,240 | -0.29% | 3.8만 |
|---|
| 2026.02.03 | ₩5,225 | ₩5,310 | ₩5,085 | ₩5,255 | +0.57% | 5.3만 |
|---|
| 2026.02.02 | ₩5,135 | ₩5,350 | ₩5,025 | ₩5,190 | +1.07% | 6.3만 |
|---|
| 2026.01.30 | ₩5,425 | ₩5,465 | ₩5,135 | ₩5,135 | -5.35% | 9.5만 |
|---|
| 2026.01.29 | ₩5,410 | ₩5,525 | ₩5,250 | ₩5,465 | +1.02% | 6.9만 |
|---|
| 2026.01.28 | ₩5,440 | ₩5,590 | ₩5,250 | ₩5,410 | -0.55% | 13.7만 |
|---|
| 2026.01.27 | ₩5,625 | ₩5,675 | ₩5,275 | ₩5,325 | -5.33% | 12.9만 |
|---|
| 2026.01.26 | ₩5,390 | ₩5,870 | ₩5,225 | ₩5,625 | +4.36% | 14.2만 |
|---|
| 2026.01.23 | ₩5,915 | ₩5,915 | ₩5,350 | ₩5,445 | -7.95% | 21.6만 |
|---|
| 2026.01.22 | ₩6,145 | ₩6,365 | ₩5,555 | ₩5,750 | -6.43% | 24.6만 |
|---|
| 2026.01.21 | ₩6,180 | ₩6,520 | ₩5,905 | ₩6,070 | -1.78% | 21.5만 |
|---|
| 2026.01.20 | ₩6,880 | ₩7,000 | ₩6,280 | ₩6,400 | -6.98% | 53만 |
|---|
| 2026.01.19 | ₩6,675 | ₩7,055 | ₩6,485 | ₩6,500 | -2.62% | 36.9만 |
|---|
| 2026.01.16 | ₩6,355 | ₩6,675 | ₩6,325 | ₩6,560 | +3.23% | 26.6만 |
|---|
| 2026.01.15 | ₩6,700 | ₩6,700 | ₩6,295 | ₩6,420 | -4.18% | 29.1만 |
|---|
| 2026.01.14 | ₩6,770 | ₩7,650 | ₩6,315 | ₩6,785 | +0.22% | 425.1만 |
|---|
| 2026.01.13 | ₩4,900 | ₩6,230 | ₩4,690 | ₩6,230 | +27.14% | 131.7만 |
|---|
| 2026.01.12 | ₩4,590 | ₩5,340 | ₩4,530 | ₩4,795 | +4.47% | 52.5만 |
|---|
| 2026.01.09 | ₩5,000 | ₩5,145 | ₩4,630 | ₩4,685 | -6.30% | 70.2만 |
|---|
| 2026.01.08 | ₩5,375 | ₩5,400 | ₩4,420 | ₩4,900 | -8.84% | 158.4만 |
|---|
| 2026.01.07 | ₩3,800 | ₩4,950 | ₩3,800 | ₩4,950 | +30.26% | 102.6만 |
|---|
| 2026.01.06 | ₩3,875 | ₩3,875 | ₩3,745 | ₩3,810 | -1.68% | 2.1만 |
|---|
| 2026.01.05 | ₩3,885 | ₩3,910 | ₩3,835 | ₩3,875 | -0.26% | 1.8만 |
|---|
| 2026.01.02 | ₩3,890 | ₩3,920 | ₩3,810 | ₩3,885 | -0.13% | 1.3만 |
|---|
| 2025.12.30 | ₩3,800 | ₩3,970 | ₩3,800 | ₩3,890 | +2.37% | 2.8만 |
|---|
| 2025.12.29 | ₩3,890 | ₩4,500 | ₩3,750 | ₩3,845 | -1.16% | 16.6만 |
|---|
| 2025.12.26 | ₩3,760 | ₩3,850 | ₩3,695 | ₩3,850 | +2.39% | 1.9만 |
|---|
| 2025.12.24 | ₩3,710 | ₩3,800 | ₩3,685 | ₩3,800 | +2.43% | 7.9천 |
|---|
| 2025.12.23 | ₩3,790 | ₩3,815 | ₩3,700 | ₩3,710 | -2.11% | 1.4만 |
|---|
| 2025.12.22 | ₩3,845 | ₩3,845 | ₩3,725 | ₩3,825 | -0.52% | 1.6만 |
|---|
| 2025.12.19 | ₩3,860 | ₩3,925 | ₩3,800 | ₩3,845 | -0.39% | 7.8천 |
|---|
| 2025.12.18 | ₩3,815 | ₩3,905 | ₩3,725 | ₩3,850 | +0.92% | 1.7만 |
|---|
| 2025.12.17 | ₩3,705 | ₩3,930 | ₩3,700 | ₩3,835 | +3.51% | 2.4만 |
|---|
| 2025.12.16 | ₩3,845 | ₩3,845 | ₩3,695 | ₩3,720 | -3.25% | 1.2만 |
|---|
| 2025.12.15 | ₩3,600 | ₩3,875 | ₩3,600 | ₩3,750 | +4.17% | 3.1만 |
|---|
| 2025.12.12 | ₩3,625 | ₩3,650 | ₩3,570 | ₩3,600 | -0.69% | 1만 |
|---|
| 2025.12.11 | ₩3,650 | ₩3,650 | ₩3,565 | ₩3,625 | -0.68% | 8.5천 |
|---|
| 2025.12.10 | ₩3,635 | ₩3,635 | ₩3,540 | ₩3,600 | -0.96% | 5.4천 |
|---|
| 2025.12.09 | ₩3,580 | ₩3,595 | ₩3,525 | ₩3,560 | -0.56% | 1.3만 |
|---|
| 2025.12.08 | ₩3,625 | ₩3,625 | ₩3,550 | ₩3,595 | -0.83% | 6.1천 |
|---|
| 2025.12.05 | ₩3,525 | ₩3,650 | ₩3,500 | ₩3,610 | +2.41% | 1.1만 |
|---|
| 2025.12.04 | ₩3,595 | ₩3,595 | ₩3,465 | ₩3,540 | -1.53% | 1.3만 |
|---|
| 2025.12.03 | ₩3,610 | ₩3,625 | ₩3,500 | ₩3,555 | -1.52% | 3.4만 |
|---|
| 2025.12.02 | ₩3,610 | ₩3,645 | ₩3,560 | ₩3,575 | -0.97% | 1.1만 |
|---|
| 2025.12.01 | ₩3,675 | ₩3,710 | ₩3,600 | ₩3,610 | -1.77% | 2.3만 |
|---|
| 2025.11.28 | ₩3,650 | ₩3,725 | ₩3,650 | ₩3,710 | +1.64% | 6.2천 |
|---|
| 2025.11.27 | ₩3,660 | ₩3,690 | ₩3,625 | ₩3,675 | +0.41% | 3.5천 |
|---|
| 2025.11.26 | ₩3,650 | ₩3,720 | ₩3,570 | ₩3,660 | +0.27% | 5천 |
|---|
| 2025.11.25 | ₩3,650 | ₩3,685 | ₩3,585 | ₩3,650 | 0.00% | 6.2천 |
|---|
| 2025.11.24 | ₩3,655 | ₩3,770 | ₩3,600 | ₩3,600 | -1.50% | 9.4천 |
|---|
| 2025.11.21 | ₩3,715 | ₩3,720 | ₩3,640 | ₩3,670 | -1.21% | 5.1천 |
|---|
| 2025.11.20 | ₩3,650 | ₩3,720 | ₩3,650 | ₩3,710 | +1.64% | 8.3천 |
|---|
| 2025.11.19 | ₩3,670 | ₩3,690 | ₩3,575 | ₩3,685 | +0.41% | 9천 |
|---|
| 2025.11.18 | ₩3,740 | ₩3,740 | ₩3,600 | ₩3,670 | -1.87% | 1.2만 |
|---|
| 2025.11.17 | ₩3,860 | ₩3,920 | ₩3,665 | ₩3,740 | -3.11% | 2.9만 |
|---|
| 2025.11.14 | ₩3,945 | ₩3,995 | ₩3,855 | ₩3,860 | -2.15% | 2.3만 |
|---|
| 2025.11.13 | ₩3,950 | ₩3,955 | ₩3,870 | ₩3,945 | -0.13% | 7.3천 |
|---|
| 2025.11.12 | ₩3,910 | ₩3,955 | ₩3,865 | ₩3,895 | -0.38% | 8.1천 |
|---|
| 2025.11.11 | ₩3,875 | ₩3,960 | ₩3,855 | ₩3,900 | +0.65% | 8.4천 |
|---|
| 2025.11.10 | ₩3,875 | ₩3,975 | ₩3,835 | ₩3,855 | -0.52% | 2만 |
|---|
| 2025.11.07 | ₩3,830 | ₩3,890 | ₩3,745 | ₩3,875 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩3,995 | ₩4,075 | ₩3,830 | ₩3,830 | -4.13% | 5.8만 |
|---|
| 2025.11.05 | ₩4,100 | ₩4,100 | ₩3,915 | ₩3,995 | -2.56% | 2.4만 |
|---|
| 2025.11.04 | ₩4,075 | ₩4,155 | ₩3,965 | ₩4,010 | -1.60% | 2.9만 |
|---|
| 2025.11.03 | ₩4,135 | ₩4,135 | ₩4,040 | ₩4,075 | -1.45% | 2.4만 |
|---|
| 2025.10.31 | ₩4,090 | ₩4,165 | ₩4,045 | ₩4,135 | +1.10% | 1.9만 |
|---|
| 2025.10.30 | ₩4,140 | ₩4,230 | ₩4,065 | ₩4,065 | -1.81% | 1.5만 |
|---|
| 2025.10.29 | ₩4,195 | ₩4,205 | ₩4,065 | ₩4,125 | -1.67% | 1.8만 |
|---|
| 2025.10.28 | ₩4,290 | ₩4,290 | ₩4,110 | ₩4,155 | -3.15% | 2만 |
|---|
| 2025.10.27 | ₩4,305 | ₩4,335 | ₩4,225 | ₩4,290 | -0.35% | 2.5만 |
|---|
| 2025.10.24 | ₩4,315 | ₩4,315 | ₩4,205 | ₩4,295 | -0.46% | 1.7만 |
|---|
| 2025.10.23 | ₩4,255 | ₩4,640 | ₩4,185 | ₩4,190 | -1.53% | 9.8만 |
|---|
| 2025.10.22 | ₩4,295 | ₩4,295 | ₩4,015 | ₩4,255 | -0.93% | 1.6만 |
|---|
| 2025.10.21 | ₩4,270 | ₩4,315 | ₩4,215 | ₩4,235 | -0.82% | 2.8만 |
|---|
| 2025.10.20 | ₩4,300 | ₩4,310 | ₩4,225 | ₩4,270 | -0.70% | 1.3만 |
|---|
| 2025.10.17 | ₩4,180 | ₩4,350 | ₩4,120 | ₩4,270 | +2.15% | 2.4만 |
|---|
| 2025.10.16 | ₩4,120 | ₩4,285 | ₩4,095 | ₩4,180 | +1.46% | 2.3만 |
|---|
| 2025.10.15 | ₩4,120 | ₩4,250 | ₩3,980 | ₩4,120 | 0.00% | 1.7만 |
|---|
| 2025.10.14 | ₩4,040 | ₩4,095 | ₩3,950 | ₩4,055 | +0.37% | 2.2만 |
|---|
| 2025.10.13 | ₩4,100 | ₩4,100 | ₩4,030 | ₩4,040 | -1.46% | 8.1천 |
|---|
| 2025.10.10 | ₩4,200 | ₩4,200 | ₩4,045 | ₩4,100 | -2.38% | 3만 |
|---|