시장 데이터를 불러오는 중
전체 종목
동화기업 과거 주가
025900.KQ · KOSDAQ
주요 제품·사업: PB, MDF, 표면재,온돌마루, 창호, 도어 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025900.KQ · KOSDAQ
주요 제품·사업: PB, MDF, 표면재,온돌마루, 창호, 도어 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,370 | ₩7,540 | ₩7,270 | ₩7,520 | +2.04% | 12.3만 |
| 2026.10.07 | ₩7,640 | ₩7,640 | ₩7,320 | ₩7,350 | -3.80% | 6.1만 |
| 2026.10.06 | ₩7,450 | ₩7,620 | ₩7,400 | ₩7,600 | +2.01% | 10만 |
| 2026.10.02 | ₩7,320 | ₩7,490 | ₩7,250 | ₩7,420 | +1.37% | 7만 |
| 2026.10.01 | ₩7,010 | ₩7,220 | ₩6,990 | ₩7,200 | +2.71% | 5.1만 |
| 2026.09.30 | ₩6,940 | ₩7,150 | ₩6,920 | ₩7,080 | +2.02% | 5.1만 |
| 2026.09.29 | ₩6,850 | ₩6,990 | ₩6,690 | ₩6,810 | -0.58% | 5.5만 |
| 2026.09.28 | ₩6,730 | ₩7,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,650 |
| ₩6,870 |
| +2.08% |
| 7.1만 |
| 2026.09.23 | ₩6,750 | ₩6,900 | ₩6,670 | ₩6,730 | -0.30% | 2.7만 |
|---|
| 2026.09.22 | ₩6,890 | ₩6,980 | ₩6,730 | ₩6,750 | -2.03% | 3.8만 |
|---|
| 2026.09.21 | ₩6,900 | ₩6,960 | ₩6,700 | ₩6,730 | -2.46% | 5.1만 |
|---|
| 2026.09.18 | ₩6,960 | ₩7,080 | ₩6,870 | ₩6,890 | -1.01% | 2.9만 |
|---|
| 2026.09.17 | ₩7,090 | ₩7,090 | ₩6,840 | ₩6,890 | -2.82% | 3.3만 |
|---|
| 2026.09.16 | ₩7,070 | ₩7,100 | ₩6,910 | ₩6,950 | -1.70% | 2.7만 |
|---|
| 2026.09.15 | ₩6,950 | ₩7,140 | ₩6,950 | ₩7,060 | +1.58% | 4.7만 |
|---|
| 2026.09.14 | ₩7,100 | ₩7,200 | ₩6,960 | ₩7,020 | -1.13% | 6만 |
|---|
| 2026.09.11 | ₩7,400 | ₩7,570 | ₩7,160 | ₩7,200 | -2.70% | 11.6만 |
|---|
| 2026.09.10 | ₩7,080 | ₩7,710 | ₩6,940 | ₩7,710 | +8.90% | 20.4만 |
|---|
| 2026.09.09 | ₩7,010 | ₩7,250 | ₩6,990 | ₩7,240 | +3.28% | 8.8만 |
|---|
| 2026.09.08 | ₩7,240 | ₩7,270 | ₩6,960 | ₩6,960 | -3.87% | 7.5만 |
|---|
| 2026.09.07 | ₩7,230 | ₩7,240 | ₩7,120 | ₩7,140 | -1.24% | 3.1만 |
|---|
| 2026.09.04 | ₩7,270 | ₩7,390 | ₩7,080 | ₩7,190 | -1.10% | 4.3만 |
|---|
| 2026.09.03 | ₩7,240 | ₩7,310 | ₩6,970 | ₩7,140 | -1.38% | 11만 |
|---|
| 2026.09.02 | ₩7,360 | ₩7,360 | ₩6,760 | ₩7,090 | -3.67% | 6.9만 |
|---|
| 2026.09.01 | ₩7,730 | ₩7,810 | ₩7,420 | ₩7,450 | -3.62% | 13.6만 |
|---|
| 2026.08.31 | ₩7,520 | ₩7,780 | ₩7,400 | ₩7,780 | +3.46% | 15.6만 |
|---|
| 2026.08.28 | ₩7,600 | ₩7,700 | ₩7,460 | ₩7,520 | -1.05% | 7.8만 |
|---|
| 2026.08.27 | ₩7,300 | ₩7,850 | ₩7,245 | ₩7,760 | +6.30% | 24.6만 |
|---|
| 2026.08.26 | ₩7,320 | ₩7,420 | ₩7,150 | ₩7,400 | +1.09% | 9.7만 |
|---|
| 2026.08.25 | ₩7,070 | ₩7,290 | ₩6,840 | ₩7,210 | +1.98% | 12만 |
|---|
| 2026.08.24 | ₩7,190 | ₩7,470 | ₩7,100 | ₩7,250 | +0.83% | 21.7만 |
|---|
| 2026.08.21 | ₩6,900 | ₩7,250 | ₩6,620 | ₩6,800 | -1.45% | 15.8만 |
|---|
| 2026.08.20 | ₩7,300 | ₩7,540 | ₩7,040 | ₩7,070 | -3.15% | 23.8만 |
|---|
| 2026.08.19 | ₩6,690 | ₩6,960 | ₩6,530 | ₩6,740 | +0.75% | 14.2만 |
|---|
| 2026.08.18 | ₩7,630 | ₩7,650 | ₩6,920 | ₩6,940 | -9.04% | 19.7만 |
|---|
| 2026.08.14 | ₩8,010 | ₩8,010 | ₩7,540 | ₩7,660 | -4.37% | 19.2만 |
|---|
| 2026.08.13 | ₩8,000 | ₩8,000 | ₩7,720 | ₩7,840 | -2.00% | 25.7만 |
|---|
| 2026.08.12 | ₩8,460 | ₩8,840 | ₩8,010 | ₩8,060 | -4.73% | 56.7만 |
|---|
| 2026.08.11 | ₩8,000 | ₩8,040 | ₩7,530 | ₩7,770 | -2.88% | 34.4만 |
|---|
| 2026.08.10 | ₩8,730 | ₩9,000 | ₩8,030 | ₩8,100 | -7.22% | 67.8만 |
|---|
| 2026.08.07 | ₩8,060 | ₩8,060 | ₩7,410 | ₩8,060 | 0.00% | 133.8만 |
|---|
| 2026.08.06 | ₩6,150 | ₩6,300 | ₩6,010 | ₩6,200 | +0.81% | 5.1만 |
|---|
| 2026.08.05 | ₩6,120 | ₩6,340 | ₩6,110 | ₩6,150 | +0.49% | 7.3만 |
|---|
| 2026.08.04 | ₩5,840 | ₩6,140 | ₩5,840 | ₩6,100 | +4.45% | 9.4만 |
|---|
| 2026.08.03 | ₩5,400 | ₩6,050 | ₩5,360 | ₩5,830 | +7.96% | 9.6만 |
|---|
| 2026.07.31 | ₩5,230 | ₩5,660 | ₩5,220 | ₩5,590 | +6.88% | 8.5만 |
|---|
| 2026.07.30 | ₩4,500 | ₩5,330 | ₩4,500 | ₩5,160 | +14.67% | 11.8만 |
|---|
| 2026.07.29 | ₩5,340 | ₩5,550 | ₩4,800 | ₩5,000 | -6.37% | 14.8만 |
|---|
| 2026.07.28 | ₩5,650 | ₩5,880 | ₩5,290 | ₩5,430 | -3.89% | 8.5만 |
|---|
| 2026.07.27 | ₩6,000 | ₩6,060 | ₩5,620 | ₩5,850 | -2.50% | 6.4만 |
|---|
| 2026.07.24 | ₩5,860 | ₩6,240 | ₩5,780 | ₩5,850 | -0.17% | 7.6만 |
|---|
| 2026.07.23 | ₩5,630 | ₩5,970 | ₩5,590 | ₩5,970 | +6.04% | 9.5만 |
|---|
| 2026.07.22 | ₩5,550 | ₩5,720 | ₩5,510 | ₩5,620 | +1.26% | 9만 |
|---|
| 2026.07.21 | ₩5,310 | ₩5,500 | ₩5,260 | ₩5,460 | +2.82% | 8.3만 |
|---|
| 2026.07.20 | ₩5,710 | ₩5,750 | ₩5,380 | ₩5,380 | -5.78% | 5.1만 |
|---|
| 2026.07.16 | ₩5,940 | ₩5,940 | ₩5,610 | ₩5,700 | -4.04% | 3.8만 |
|---|
| 2026.07.15 | ₩5,880 | ₩6,050 | ₩5,700 | ₩5,770 | -1.87% | 10.3만 |
|---|
| 2026.07.14 | ₩5,980 | ₩5,980 | ₩5,580 | ₩5,760 | -3.68% | 15.4만 |
|---|
| 2026.07.13 | ₩6,180 | ₩6,360 | ₩5,790 | ₩5,910 | -4.37% | 6.4만 |
|---|
| 2026.07.10 | ₩5,730 | ₩6,240 | ₩5,730 | ₩6,200 | +8.20% | 11만 |
|---|
| 2026.07.09 | ₩5,640 | ₩5,880 | ₩5,610 | ₩5,720 | +1.42% | 13.2만 |
|---|
| 2026.07.08 | ₩5,780 | ₩5,900 | ₩5,530 | ₩5,640 | -2.42% | 8.7만 |
|---|
| 2026.07.07 | ₩5,990 | ₩6,150 | ₩5,710 | ₩5,890 | -1.67% | 10만 |
|---|
| 2026.07.06 | ₩6,120 | ₩6,240 | ₩5,790 | ₩5,880 | -3.92% | 8.6만 |
|---|
| 2026.07.03 | ₩6,110 | ₩6,200 | ₩5,800 | ₩6,080 | -0.49% | 8.5만 |
|---|
| 2026.07.02 | ₩6,390 | ₩6,450 | ₩6,060 | ₩6,120 | -4.23% | 7.4만 |
|---|
| 2026.07.01 | ₩6,650 | ₩6,880 | ₩6,100 | ₩6,450 | -3.01% | 9.1만 |
|---|
| 2026.06.30 | ₩6,900 | ₩6,980 | ₩6,530 | ₩6,640 | -3.77% | 6.6만 |
|---|
| 2026.06.29 | ₩5,920 | ₩7,050 | ₩5,920 | ₩7,000 | +18.24% | 17.7만 |
|---|
| 2026.06.26 | ₩6,320 | ₩6,390 | ₩5,860 | ₩5,990 | -5.22% | 14.5만 |
|---|
| 2026.06.25 | ₩6,970 | ₩7,180 | ₩6,390 | ₩6,390 | -8.32% | 8.3만 |
|---|
| 2026.06.24 | ₩6,640 | ₩6,940 | ₩6,520 | ₩6,820 | +2.71% | 8.9만 |
|---|
| 2026.06.23 | ₩7,140 | ₩7,340 | ₩6,640 | ₩6,710 | -6.02% | 9만 |
|---|
| 2026.06.22 | ₩7,350 | ₩7,540 | ₩7,130 | ₩7,200 | -2.04% | 4.8만 |
|---|
| 2026.06.19 | ₩7,710 | ₩7,890 | ₩7,310 | ₩7,390 | -4.15% | 6.3만 |
|---|
| 2026.06.18 | ₩8,020 | ₩8,100 | ₩7,650 | ₩7,700 | -3.99% | 6.1만 |
|---|
| 2026.06.17 | ₩8,190 | ₩8,210 | ₩7,980 | ₩8,060 | -1.59% | 3.9만 |
|---|
| 2026.06.16 | ₩8,220 | ₩8,310 | ₩8,050 | ₩8,080 | -1.70% | 5.1만 |
|---|
| 2026.06.15 | ₩8,320 | ₩8,580 | ₩8,110 | ₩8,270 | -0.60% | 8.2만 |
|---|
| 2026.06.12 | ₩7,870 | ₩8,580 | ₩7,830 | ₩8,130 | +3.30% | 12만 |
|---|
| 2026.06.11 | ₩7,390 | ₩7,750 | ₩7,230 | ₩7,680 | +3.92% | 14.6만 |
|---|
| 2026.06.10 | ₩7,670 | ₩7,810 | ₩7,380 | ₩7,530 | -1.83% | 8.5만 |
|---|
| 2026.06.09 | ₩7,210 | ₩7,960 | ₩7,210 | ₩7,670 | +6.38% | 12.9만 |
|---|
| 2026.06.08 | ₩7,360 | ₩7,790 | ₩7,070 | ₩7,280 | -1.09% | 13.2만 |
|---|
| 2026.06.05 | ₩8,330 | ₩8,330 | ₩7,920 | ₩8,040 | -3.48% | 9.8만 |
|---|
| 2026.06.04 | ₩8,490 | ₩8,860 | ₩8,210 | ₩8,500 | +0.12% | 8.4만 |
|---|
| 2026.06.02 | ₩8,600 | ₩8,780 | ₩8,350 | ₩8,490 | -1.28% | 11.8만 |
|---|
| 2026.06.01 | ₩8,700 | ₩8,990 | ₩8,550 | ₩8,840 | +1.61% | 12.1만 |
|---|
| 2026.05.29 | ₩9,270 | ₩9,440 | ₩8,760 | ₩8,940 | -3.56% | 12.8만 |
|---|
| 2026.05.28 | ₩9,640 | ₩9,640 | ₩8,880 | ₩9,270 | -3.84% | 14.3만 |
|---|
| 2026.05.27 | ₩10,080 | ₩10,180 | ₩9,200 | ₩9,200 | -8.73% | 16.6만 |
|---|
| 2026.05.26 | ₩10,030 | ₩10,290 | ₩9,720 | ₩9,870 | -1.60% | 17.4만 |
|---|
| 2026.05.22 | ₩9,220 | ₩9,850 | ₩9,120 | ₩9,610 | +4.23% | 15만 |
|---|
| 2026.05.21 | ₩8,680 | ₩9,220 | ₩8,680 | ₩8,910 | +2.65% | 12.3만 |
|---|
| 2026.05.20 | ₩8,990 | ₩9,000 | ₩8,200 | ₩8,570 | -4.67% | 12.8만 |
|---|
| 2026.05.19 | ₩9,200 | ₩9,530 | ₩8,790 | ₩9,000 | -2.17% | 11.3만 |
|---|
| 2026.05.18 | ₩9,490 | ₩9,700 | ₩9,080 | ₩9,420 | -0.74% | 13.1만 |
|---|
| 2026.05.15 | ₩10,470 | ₩10,480 | ₩9,500 | ₩9,690 | -7.45% | 22.4만 |
|---|
| 2026.05.14 | ₩10,380 | ₩10,640 | ₩9,970 | ₩10,640 | +2.50% | 17만 |
|---|
| 2026.05.13 | ₩10,100 | ₩10,550 | ₩9,990 | ₩10,110 | +0.10% | 14.6만 |
|---|
| 2026.05.12 | ₩10,880 | ₩10,930 | ₩9,930 | ₩10,120 | -6.99% | 17.5만 |
|---|
| 2026.05.11 | ₩11,280 | ₩11,320 | ₩10,520 | ₩10,610 | -5.94% | 19.2만 |
|---|
| 2026.05.08 | ₩11,810 | ₩11,810 | ₩11,150 | ₩11,340 | -3.98% | 21.4만 |
|---|
| 2026.05.07 | ₩12,240 | ₩12,240 | ₩11,790 | ₩11,910 | -2.70% | 16.5만 |
|---|
| 2026.05.06 | ₩12,180 | ₩12,530 | ₩11,880 | ₩12,200 | +0.16% | 28.4만 |
|---|
| 2026.05.04 | ₩11,950 | ₩12,300 | ₩11,810 | ₩11,860 | -0.75% | 20.6만 |
|---|
| 2026.04.30 | ₩12,200 | ₩12,200 | ₩11,510 | ₩11,600 | -4.92% | 22.6만 |
|---|
| 2026.04.29 | ₩12,000 | ₩12,300 | ₩11,940 | ₩12,170 | +1.42% | 20.2만 |
|---|
| 2026.04.28 | ₩12,040 | ₩12,350 | ₩11,900 | ₩11,940 | -0.83% | 31만 |
|---|
| 2026.04.27 | ₩12,280 | ₩12,290 | ₩11,750 | ₩11,920 | -2.93% | 22.5만 |
|---|
| 2026.04.24 | ₩12,150 | ₩12,260 | ₩11,810 | ₩12,160 | +0.08% | 20.5만 |
|---|
| 2026.04.23 | ₩12,650 | ₩12,650 | ₩11,890 | ₩12,110 | -4.27% | 27.5만 |
|---|
| 2026.04.22 | ₩12,960 | ₩12,980 | ₩12,230 | ₩12,580 | -2.93% | 45만 |
|---|
| 2026.04.21 | ₩12,140 | ₩12,690 | ₩11,910 | ₩12,600 | +3.79% | 71.9만 |
|---|
| 2026.04.20 | ₩12,010 | ₩12,150 | ₩11,540 | ₩11,770 | -2.00% | 34.2만 |
|---|
| 2026.04.17 | ₩11,650 | ₩12,460 | ₩11,400 | ₩11,700 | +0.43% | 71.1만 |
|---|
| 2026.04.16 | ₩11,610 | ₩11,620 | ₩11,300 | ₩11,500 | -0.95% | 18.1만 |
|---|
| 2026.04.15 | ₩11,640 | ₩11,650 | ₩11,240 | ₩11,500 | -1.20% | 30.1만 |
|---|
| 2026.04.14 | ₩11,530 | ₩11,530 | ₩11,110 | ₩11,360 | -1.47% | 25.4만 |
|---|
| 2026.04.13 | ₩11,110 | ₩11,360 | ₩10,910 | ₩11,150 | +0.36% | 56.1만 |
|---|
| 2026.04.10 | ₩10,880 | ₩10,910 | ₩10,720 | ₩10,760 | -1.10% | 10.2만 |
|---|
| 2026.04.09 | ₩10,760 | ₩11,050 | ₩10,600 | ₩10,820 | +0.56% | 13.1만 |
|---|
| 2026.04.08 | ₩10,840 | ₩10,990 | ₩10,600 | ₩10,980 | +1.29% | 21.1만 |
|---|
| 2026.04.07 | ₩10,350 | ₩10,920 | ₩10,190 | ₩10,360 | +0.10% | 22.9만 |
|---|
| 2026.04.06 | ₩10,490 | ₩10,520 | ₩10,130 | ₩10,260 | -2.19% | 13.8만 |
|---|
| 2026.04.03 | ₩10,700 | ₩10,710 | ₩10,050 | ₩10,260 | -4.11% | 13.6만 |
|---|
| 2026.04.02 | ₩11,180 | ₩11,390 | ₩10,300 | ₩10,400 | -6.98% | 32.9만 |
|---|
| 2026.04.01 | ₩10,740 | ₩11,290 | ₩10,600 | ₩11,160 | +3.91% | 41.2만 |
|---|
| 2026.03.31 | ₩11,300 | ₩11,300 | ₩10,210 | ₩10,290 | -8.94% | 36.4만 |
|---|
| 2026.03.30 | ₩10,150 | ₩10,900 | ₩10,010 | ₩10,670 | +5.12% | 28.3만 |
|---|
| 2026.03.27 | ₩9,940 | ₩10,630 | ₩9,830 | ₩10,490 | +5.53% | 15.4만 |
|---|
| 2026.03.26 | ₩10,460 | ₩10,650 | ₩10,200 | ₩10,240 | -2.10% | 13.7만 |
|---|
| 2026.03.25 | ₩10,230 | ₩10,980 | ₩10,170 | ₩10,680 | +4.40% | 33.7만 |
|---|
| 2026.03.24 | ₩9,980 | ₩10,190 | ₩9,780 | ₩10,070 | +0.90% | 18만 |
|---|
| 2026.03.23 | ₩9,810 | ₩9,810 | ₩9,510 | ₩9,610 | -2.04% | 10.8만 |
|---|
| 2026.03.20 | ₩10,190 | ₩10,350 | ₩9,940 | ₩9,970 | -2.16% | 17.6만 |
|---|
| 2026.03.19 | ₩9,920 | ₩10,150 | ₩9,910 | ₩9,980 | +0.60% | 12.5만 |
|---|
| 2026.03.18 | ₩10,610 | ₩10,620 | ₩10,140 | ₩10,230 | -3.58% | 21.8만 |
|---|
| 2026.03.17 | ₩9,760 | ₩10,730 | ₩9,680 | ₩10,180 | +4.30% | 46.8만 |
|---|
| 2026.03.16 | ₩9,600 | ₩9,670 | ₩9,470 | ₩9,500 | -1.04% | 7.6만 |
|---|
| 2026.03.13 | ₩9,410 | ₩9,710 | ₩9,230 | ₩9,600 | +2.02% | 10.4만 |
|---|
| 2026.03.12 | ₩9,460 | ₩9,740 | ₩9,410 | ₩9,580 | +1.27% | 12.7만 |
|---|
| 2026.03.11 | ₩9,580 | ₩9,910 | ₩9,400 | ₩9,440 | -1.46% | 29.2만 |
|---|
| 2026.03.10 | ₩10,020 | ₩10,080 | ₩9,430 | ₩9,510 | -5.09% | 16.6만 |
|---|
| 2026.03.09 | ₩9,690 | ₩9,840 | ₩9,170 | ₩9,470 | -2.27% | 17만 |
|---|
| 2026.03.06 | ₩9,400 | ₩10,200 | ₩9,340 | ₩10,200 | +8.51% | 22.6만 |
|---|
| 2026.03.05 | ₩8,870 | ₩9,790 | ₩8,410 | ₩9,230 | +4.06% | 28.7만 |
|---|
| 2026.03.04 | ₩9,230 | ₩9,500 | ₩7,850 | ₩7,960 | -13.76% | 36.3만 |
|---|
| 2026.03.03 | ₩10,180 | ₩10,610 | ₩9,670 | ₩9,790 | -3.83% | 34.1만 |
|---|
| 2026.02.27 | ₩10,200 | ₩10,360 | ₩10,140 | ₩10,180 | -0.20% | 17.4만 |
|---|
| 2026.02.26 | ₩11,310 | ₩11,450 | ₩10,190 | ₩10,540 | -6.81% | 52.9만 |
|---|
| 2026.02.25 | ₩10,780 | ₩11,100 | ₩10,340 | ₩10,790 | +0.09% | 33.1만 |
|---|
| 2026.02.24 | ₩10,050 | ₩10,690 | ₩10,050 | ₩10,390 | +3.38% | 32.7만 |
|---|
| 2026.02.23 | ₩10,300 | ₩10,360 | ₩9,950 | ₩10,100 | -1.94% | 12.2만 |
|---|
| 2026.02.20 | ₩10,120 | ₩10,180 | ₩9,970 | ₩10,000 | -1.19% | 7.7만 |
|---|
| 2026.02.19 | ₩10,040 | ₩10,230 | ₩9,940 | ₩10,220 | +1.79% | 16.5만 |
|---|
| 2026.02.13 | ₩10,070 | ₩10,070 | ₩9,830 | ₩9,950 | -1.19% | 9.7만 |
|---|
| 2026.02.12 | ₩10,020 | ₩10,210 | ₩9,970 | ₩10,140 | +1.20% | 13.8만 |
|---|
| 2026.02.11 | ₩10,340 | ₩10,350 | ₩10,100 | ₩10,110 | -2.22% | 9.5만 |
|---|
| 2026.02.10 | ₩10,630 | ₩10,690 | ₩10,060 | ₩10,270 | -3.39% | 13.9만 |
|---|
| 2026.02.09 | ₩10,110 | ₩10,710 | ₩10,060 | ₩10,450 | +3.36% | 30.8만 |
|---|
| 2026.02.06 | ₩9,550 | ₩10,020 | ₩9,380 | ₩9,880 | +3.46% | 11.4만 |
|---|
| 2026.02.05 | ₩10,150 | ₩10,240 | ₩9,800 | ₩9,880 | -2.66% | 18.1만 |
|---|
| 2026.02.04 | ₩10,550 | ₩10,780 | ₩10,250 | ₩10,440 | -1.04% | 23.8만 |
|---|
| 2026.02.03 | ₩10,650 | ₩10,650 | ₩10,080 | ₩10,600 | -0.47% | 17.6만 |
|---|
| 2026.02.02 | ₩10,410 | ₩10,800 | ₩10,080 | ₩10,200 | -2.02% | 37.2만 |
|---|
| 2026.01.30 | ₩10,980 | ₩10,990 | ₩10,340 | ₩10,740 | -2.19% | 32.7만 |
|---|
| 2026.01.29 | ₩11,000 | ₩11,000 | ₩10,150 | ₩10,880 | -1.09% | 60.9만 |
|---|
| 2026.01.28 | ₩9,700 | ₩10,460 | ₩9,650 | ₩10,460 | +7.84% | 62만 |
|---|
| 2026.01.27 | ₩9,420 | ₩9,710 | ₩9,290 | ₩9,530 | +1.17% | 25.4만 |
|---|
| 2026.01.26 | ₩9,150 | ₩9,600 | ₩9,150 | ₩9,560 | +4.48% | 43.8만 |
|---|
| 2026.01.23 | ₩9,280 | ₩9,350 | ₩8,830 | ₩9,030 | -2.69% | 55.4만 |
|---|
| 2026.01.22 | ₩8,080 | ₩9,860 | ₩8,070 | ₩9,000 | +11.39% | 161.5만 |
|---|
| 2026.01.21 | ₩8,190 | ₩8,190 | ₩7,930 | ₩8,000 | -2.32% | 7.7만 |
|---|
| 2026.01.20 | ₩8,020 | ₩8,260 | ₩7,880 | ₩8,210 | +2.37% | 14.7만 |
|---|
| 2026.01.19 | ₩7,820 | ₩8,030 | ₩7,710 | ₩7,980 | +2.05% | 7.6만 |
|---|
| 2026.01.16 | ₩7,950 | ₩8,090 | ₩7,880 | ₩7,890 | -0.75% | 4.9만 |
|---|
| 2026.01.15 | ₩7,950 | ₩8,050 | ₩7,870 | ₩8,010 | +0.75% | 4.4만 |
|---|
| 2026.01.14 | ₩8,000 | ₩8,060 | ₩7,940 | ₩7,960 | -0.50% | 3.8만 |
|---|
| 2026.01.13 | ₩8,070 | ₩8,070 | ₩7,940 | ₩8,030 | -0.50% | 6.1만 |
|---|
| 2026.01.12 | ₩7,950 | ₩8,070 | ₩7,890 | ₩8,040 | +1.13% | 5.4만 |
|---|
| 2026.01.09 | ₩7,850 | ₩7,950 | ₩7,670 | ₩7,850 | 0.00% | 6만 |
|---|
| 2026.01.08 | ₩8,000 | ₩8,030 | ₩7,690 | ₩7,750 | -3.13% | 9.3만 |
|---|
| 2026.01.07 | ₩8,270 | ₩8,360 | ₩7,990 | ₩8,010 | -3.14% | 9.8만 |
|---|
| 2026.01.06 | ₩8,530 | ₩8,640 | ₩8,150 | ₩8,310 | -2.58% | 8.2만 |
|---|
| 2026.01.05 | ₩8,860 | ₩8,970 | ₩8,450 | ₩8,470 | -4.40% | 8.7만 |
|---|
| 2026.01.02 | ₩8,470 | ₩8,560 | ₩8,340 | ₩8,380 | -1.06% | 4.2만 |
|---|
| 2025.12.30 | ₩8,650 | ₩8,700 | ₩8,450 | ₩8,470 | -2.08% | 5.9만 |
|---|
| 2025.12.29 | ₩8,760 | ₩8,830 | ₩8,620 | ₩8,730 | -0.34% | 2.8만 |
|---|
| 2025.12.26 | ₩8,920 | ₩8,970 | ₩8,750 | ₩8,760 | -1.79% | 3.9만 |
|---|
| 2025.12.24 | ₩8,800 | ₩8,920 | ₩8,750 | ₩8,920 | +1.36% | 4.3만 |
|---|
| 2025.12.23 | ₩8,930 | ₩8,930 | ₩8,760 | ₩8,790 | -1.57% | 4만 |
|---|
| 2025.12.22 | ₩8,960 | ₩9,140 | ₩8,890 | ₩8,920 | -0.45% | 3.6만 |
|---|
| 2025.12.19 | ₩8,860 | ₩8,950 | ₩8,700 | ₩8,900 | +0.45% | 4.8만 |
|---|
| 2025.12.18 | ₩9,070 | ₩9,210 | ₩8,750 | ₩8,870 | -2.21% | 5.8만 |
|---|
| 2025.12.17 | ₩9,060 | ₩9,200 | ₩8,950 | ₩9,140 | +0.88% | 4.7만 |
|---|
| 2025.12.16 | ₩9,450 | ₩9,510 | ₩9,020 | ₩9,060 | -4.13% | 5만 |
|---|
| 2025.12.15 | ₩9,630 | ₩9,730 | ₩9,480 | ₩9,500 | -1.35% | 3.7만 |
|---|
| 2025.12.12 | ₩9,760 | ₩9,760 | ₩9,580 | ₩9,690 | -0.72% | 3.9만 |
|---|
| 2025.12.11 | ₩9,800 | ₩9,840 | ₩9,530 | ₩9,640 | -1.63% | 6.5만 |
|---|
| 2025.12.10 | ₩9,910 | ₩10,010 | ₩9,695 | ₩9,700 | -2.12% | 4.9만 |
|---|
| 2025.12.09 | ₩9,890 | ₩10,000 | ₩9,750 | ₩9,840 | -0.51% | 5.4만 |
|---|
| 2025.12.08 | ₩9,510 | ₩10,000 | ₩9,510 | ₩9,980 | +4.94% | 8.6만 |
|---|
| 2025.12.05 | ₩9,570 | ₩9,650 | ₩9,490 | ₩9,600 | +0.31% | 4.3만 |
|---|
| 2025.12.04 | ₩9,690 | ₩9,700 | ₩9,490 | ₩9,600 | -0.93% | 4만 |
|---|
| 2025.12.03 | ₩9,800 | ₩9,800 | ₩9,610 | ₩9,640 | -1.63% | 2.3만 |
|---|
| 2025.12.02 | ₩9,650 | ₩9,770 | ₩9,530 | ₩9,680 | +0.31% | 6.4만 |
|---|
| 2025.12.01 | ₩9,300 | ₩9,840 | ₩9,300 | ₩9,530 | +2.47% | 8.8만 |
|---|
| 2025.11.28 | ₩9,230 | ₩9,310 | ₩9,170 | ₩9,250 | +0.22% | 4.4만 |
|---|
| 2025.11.27 | ₩9,110 | ₩9,120 | ₩8,980 | ₩8,990 | -1.32% | 6.8만 |
|---|
| 2025.11.26 | ₩8,640 | ₩9,020 | ₩8,640 | ₩8,990 | +4.05% | 5.8만 |
|---|
| 2025.11.25 | ₩8,670 | ₩8,970 | ₩8,540 | ₩8,620 | -0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩8,780 | ₩8,840 | ₩8,630 | ₩8,650 | -1.48% | 3.5만 |
|---|
| 2025.11.21 | ₩8,860 | ₩8,870 | ₩8,670 | ₩8,690 | -1.92% | 4.6만 |
|---|
| 2025.11.20 | ₩9,080 | ₩9,190 | ₩9,050 | ₩9,050 | -0.33% | 4.6만 |
|---|
| 2025.11.19 | ₩9,210 | ₩9,280 | ₩8,950 | ₩8,960 | -2.71% | 6.7만 |
|---|
| 2025.11.18 | ₩9,760 | ₩9,780 | ₩9,170 | ₩9,170 | -6.05% | 8.3만 |
|---|
| 2025.11.17 | ₩10,150 | ₩10,150 | ₩9,630 | ₩9,650 | -4.93% | 4.8만 |
|---|
| 2025.11.14 | ₩10,310 | ₩10,330 | ₩9,750 | ₩9,750 | -5.43% | 7.7만 |
|---|
| 2025.11.13 | ₩10,160 | ₩10,480 | ₩10,120 | ₩10,380 | +2.17% | 10.3만 |
|---|
| 2025.11.12 | ₩9,930 | ₩10,440 | ₩9,600 | ₩10,340 | +4.13% | 16.6만 |
|---|
| 2025.11.11 | ₩9,700 | ₩9,920 | ₩9,440 | ₩9,600 | -1.03% | 6만 |
|---|
| 2025.11.10 | ₩9,580 | ₩9,650 | ₩9,260 | ₩9,640 | +0.63% | 5.1만 |
|---|
| 2025.11.07 | ₩9,750 | ₩9,750 | ₩9,120 | ₩9,330 | -4.31% | 8.8만 |
|---|
| 2025.11.06 | ₩9,830 | ₩9,940 | ₩9,650 | ₩9,760 | -0.71% | 6.9만 |
|---|
| 2025.11.05 | ₩9,830 | ₩9,880 | ₩9,190 | ₩9,660 | -1.73% | 14.7만 |
|---|
| 2025.11.04 | ₩10,120 | ₩10,350 | ₩9,930 | ₩9,930 | -1.88% | 8.4만 |
|---|
| 2025.11.03 | ₩10,020 | ₩10,060 | ₩9,870 | ₩10,000 | -0.20% | 8.1만 |
|---|
| 2025.10.31 | ₩10,000 | ₩10,070 | ₩9,910 | ₩9,940 | -0.60% | 7.7만 |
|---|
| 2025.10.30 | ₩10,360 | ₩10,470 | ₩9,940 | ₩10,000 | -3.47% | 12.7만 |
|---|
| 2025.10.29 | ₩10,640 | ₩10,740 | ₩10,390 | ₩10,470 | -1.60% | 9.7만 |
|---|
| 2025.10.28 | ₩10,700 | ₩10,790 | ₩10,290 | ₩10,680 | -0.19% | 15.5만 |
|---|
| 2025.10.27 | ₩11,210 | ₩11,230 | ₩10,510 | ₩10,640 | -5.08% | 44.9만 |
|---|
| 2025.10.24 | ₩10,200 | ₩10,890 | ₩10,080 | ₩10,890 | +6.76% | 48.2만 |
|---|
| 2025.10.23 | ₩10,120 | ₩10,230 | ₩9,920 | ₩10,000 | -1.19% | 9.2만 |
|---|
| 2025.10.22 | ₩10,180 | ₩10,300 | ₩9,940 | ₩10,070 | -1.08% | 12.6만 |
|---|
| 2025.10.21 | ₩9,940 | ₩10,330 | ₩9,880 | ₩9,990 | +0.50% | 16.1만 |
|---|
| 2025.10.20 | ₩10,040 | ₩10,060 | ₩9,690 | ₩10,050 | +0.10% | 11.8만 |
|---|
| 2025.10.17 | ₩9,670 | ₩10,350 | ₩9,550 | ₩10,180 | +5.27% | 40.9만 |
|---|
| 2025.10.16 | ₩9,250 | ₩10,130 | ₩9,230 | ₩9,900 | +7.03% | 32.2만 |
|---|
| 2025.10.15 | ₩9,120 | ₩9,340 | ₩9,020 | ₩9,210 | +0.99% | 5.2만 |
|---|
| 2025.10.14 | ₩8,830 | ₩9,250 | ₩8,760 | ₩9,130 | +3.40% | 9.3만 |
|---|
| 2025.10.13 | ₩8,600 | ₩8,900 | ₩8,460 | ₩8,820 | +2.56% | 4.5만 |
|---|
| 2025.10.10 | ₩8,880 | ₩8,880 | ₩8,420 | ₩8,720 | -1.80% | 3.7만 |
|---|