시장 데이터를 불러오는 중
전체 종목
동신건설 과거 주가
025950.KQ · KOSDAQ
주요 제품·사업: 토목
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025950.KQ · KOSDAQ
주요 제품·사업: 토목
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,850 | ₩10,050 | ₩9,610 | ₩9,640 | -2.13% | 1.3만 |
| 2026.10.08 | ₩10,000 | ₩10,000 | ₩9,820 | ₩9,900 | -1.00% | 2.1만 |
| 2026.10.07 | ₩9,900 | ₩10,180 | ₩9,900 | ₩10,000 | +1.01% | 2만 |
| 2026.10.06 | ₩10,070 | ₩10,190 | ₩9,920 | ₩10,000 | -0.70% | 1.1만 |
| 2026.10.02 | ₩10,010 | ₩10,230 | ₩9,980 | ₩10,020 | +0.10% | 1.9만 |
| 2026.10.01 | ₩10,050 | ₩10,140 | ₩9,800 | ₩10,100 | +0.50% | 2.6만 |
| 2026.09.30 | ₩9,710 | ₩9,950 | ₩9,710 | ₩9,860 | +1.54% | 1만 |
| 2026.09.29 | ₩9,990 | ₩9,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,730 |
| ₩9,740 |
| -2.50% |
| 1.3만 |
| 2026.09.28 | ₩10,050 | ₩10,090 | ₩9,850 | ₩9,980 | -0.70% | 1.1만 |
|---|
| 2026.09.23 | ₩9,990 | ₩9,990 | ₩9,840 | ₩9,880 | -1.10% | 1.6만 |
|---|
| 2026.09.22 | ₩10,050 | ₩10,100 | ₩9,950 | ₩9,990 | -0.60% | 1만 |
|---|
| 2026.09.21 | ₩10,260 | ₩10,260 | ₩9,920 | ₩9,950 | -3.02% | 1.5만 |
|---|
| 2026.09.18 | ₩10,050 | ₩10,320 | ₩10,000 | ₩10,040 | -0.10% | 1.4만 |
|---|
| 2026.09.17 | ₩9,900 | ₩10,140 | ₩9,880 | ₩10,030 | +1.31% | 1.3만 |
|---|
| 2026.09.16 | ₩9,850 | ₩9,980 | ₩9,810 | ₩9,910 | +0.61% | 1.3만 |
|---|
| 2026.09.15 | ₩9,900 | ₩10,090 | ₩9,810 | ₩9,900 | 0.00% | 2.1만 |
|---|
| 2026.09.14 | ₩10,160 | ₩10,170 | ₩9,900 | ₩10,050 | -1.08% | 1.6만 |
|---|
| 2026.09.11 | ₩10,090 | ₩10,340 | ₩10,010 | ₩10,160 | +0.69% | 2.3만 |
|---|
| 2026.09.10 | ₩10,190 | ₩10,330 | ₩10,010 | ₩10,190 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩10,290 | ₩10,490 | ₩10,160 | ₩10,190 | -0.97% | 1.2만 |
|---|
| 2026.09.08 | ₩10,250 | ₩10,520 | ₩10,150 | ₩10,370 | +1.17% | 3.3만 |
|---|
| 2026.09.07 | ₩10,160 | ₩10,370 | ₩10,070 | ₩10,230 | +0.69% | 1.6만 |
|---|
| 2026.09.04 | ₩10,000 | ₩10,430 | ₩9,950 | ₩10,250 | +2.50% | 1.6만 |
|---|
| 2026.09.03 | ₩10,590 | ₩10,590 | ₩9,900 | ₩10,000 | -5.57% | 2.1만 |
|---|
| 2026.09.02 | ₩10,310 | ₩10,370 | ₩10,020 | ₩10,120 | -1.84% | 1.5만 |
|---|
| 2026.09.01 | ₩10,430 | ₩10,560 | ₩10,150 | ₩10,380 | -0.48% | 2.1만 |
|---|
| 2026.08.31 | ₩10,580 | ₩10,580 | ₩10,270 | ₩10,430 | -1.42% | 1.4만 |
|---|
| 2026.08.28 | ₩10,500 | ₩10,680 | ₩10,300 | ₩10,560 | +0.57% | 2만 |
|---|
| 2026.08.27 | ₩10,500 | ₩10,860 | ₩10,400 | ₩10,550 | +0.48% | 2.5만 |
|---|
| 2026.08.26 | ₩10,560 | ₩10,760 | ₩10,390 | ₩10,580 | +0.19% | 4만 |
|---|
| 2026.08.25 | ₩10,070 | ₩10,600 | ₩9,500 | ₩10,330 | +2.58% | 3.3만 |
|---|
| 2026.08.24 | ₩10,390 | ₩10,390 | ₩10,030 | ₩10,070 | -3.08% | 2.8만 |
|---|
| 2026.08.21 | ₩10,720 | ₩10,720 | ₩10,190 | ₩10,270 | -4.20% | 4.9만 |
|---|
| 2026.08.20 | ₩10,980 | ₩11,200 | ₩10,600 | ₩10,720 | -2.37% | 8.9만 |
|---|
| 2026.08.19 | ₩10,710 | ₩11,210 | ₩10,710 | ₩10,880 | +1.59% | 2.6만 |
|---|
| 2026.08.18 | ₩11,500 | ₩12,030 | ₩11,050 | ₩11,210 | -2.52% | 9만 |
|---|
| 2026.08.14 | ₩11,990 | ₩11,990 | ₩11,300 | ₩11,450 | -4.50% | 4.5만 |
|---|
| 2026.08.13 | ₩12,190 | ₩12,350 | ₩11,500 | ₩11,720 | -3.86% | 11.9만 |
|---|
| 2026.08.12 | ₩11,640 | ₩13,840 | ₩11,420 | ₩11,990 | +3.01% | 60만 |
|---|
| 2026.08.11 | ₩10,900 | ₩12,810 | ₩10,760 | ₩11,380 | +4.40% | 47.1만 |
|---|
| 2026.08.10 | ₩10,800 | ₩10,980 | ₩10,690 | ₩10,900 | +0.93% | 3.5만 |
|---|
| 2026.08.07 | ₩10,650 | ₩10,730 | ₩10,350 | ₩10,620 | -0.28% | 3.7만 |
|---|
| 2026.08.06 | ₩10,720 | ₩10,880 | ₩10,300 | ₩10,620 | -0.93% | 4.8만 |
|---|
| 2026.08.05 | ₩10,500 | ₩11,400 | ₩10,430 | ₩10,580 | +0.76% | 9.7만 |
|---|
| 2026.08.04 | ₩9,940 | ₩10,350 | ₩9,920 | ₩10,310 | +3.72% | 5.3만 |
|---|
| 2026.08.03 | ₩9,660 | ₩10,500 | ₩9,520 | ₩9,940 | +2.90% | 4.5만 |
|---|
| 2026.07.31 | ₩9,350 | ₩9,990 | ₩9,160 | ₩9,870 | +5.56% | 7.3만 |
|---|
| 2026.07.30 | ₩8,170 | ₩11,150 | ₩8,170 | ₩9,280 | +13.59% | 34.3만 |
|---|
| 2026.07.29 | ₩9,790 | ₩9,840 | ₩8,810 | ₩9,030 | -7.76% | 7.2만 |
|---|
| 2026.07.28 | ₩10,100 | ₩10,100 | ₩9,610 | ₩9,790 | -3.07% | 5.1만 |
|---|
| 2026.07.27 | ₩10,600 | ₩10,740 | ₩10,160 | ₩10,220 | -3.58% | 3.2만 |
|---|
| 2026.07.24 | ₩11,020 | ₩11,450 | ₩10,370 | ₩10,380 | -5.81% | 6만 |
|---|
| 2026.07.23 | ₩10,610 | ₩11,420 | ₩10,500 | ₩11,020 | +3.86% | 5.9만 |
|---|
| 2026.07.22 | ₩10,750 | ₩10,810 | ₩10,430 | ₩10,520 | -2.14% | 5.6만 |
|---|
| 2026.07.21 | ₩10,160 | ₩10,480 | ₩10,080 | ₩10,410 | +2.46% | 4만 |
|---|
| 2026.07.20 | ₩10,510 | ₩10,960 | ₩10,190 | ₩10,280 | -2.19% | 6만 |
|---|
| 2026.07.16 | ₩11,350 | ₩11,480 | ₩10,700 | ₩10,960 | -3.44% | 5.9만 |
|---|
| 2026.07.15 | ₩11,420 | ₩11,950 | ₩11,250 | ₩11,630 | +1.84% | 8.6만 |
|---|
| 2026.07.14 | ₩12,000 | ₩12,930 | ₩11,110 | ₩11,400 | -5.00% | 11만 |
|---|
| 2026.07.13 | ₩13,670 | ₩13,800 | ₩12,000 | ₩12,000 | -12.22% | 16.7만 |
|---|
| 2026.07.10 | ₩13,290 | ₩14,370 | ₩13,220 | ₩13,670 | +2.86% | 23.5만 |
|---|
| 2026.07.09 | ₩15,010 | ₩15,170 | ₩12,925 | ₩13,160 | -12.33% | 37.7만 |
|---|
| 2026.07.08 | ₩15,150 | ₩17,000 | ₩14,880 | ₩15,010 | -0.92% | 117.4만 |
|---|
| 2026.07.07 | ₩15,910 | ₩18,890 | ₩14,600 | ₩15,140 | -4.84% | 165.3만 |
|---|
| 2026.07.06 | ₩13,800 | ₩17,190 | ₩13,500 | ₩16,320 | +18.26% | 198.8만 |
|---|
| 2026.07.03 | ₩15,270 | ₩16,790 | ₩13,250 | ₩14,170 | -7.20% | 104.2만 |
|---|
| 2026.07.02 | ₩14,800 | ₩17,910 | ₩14,750 | ₩15,800 | +6.76% | 268.2만 |
|---|
| 2026.07.01 | ₩10,570 | ₩13,780 | ₩10,500 | ₩13,780 | +30.37% | 54.2만 |
|---|
| 2026.06.30 | ₩11,010 | ₩11,240 | ₩10,500 | ₩10,600 | -3.72% | 1.7만 |
|---|
| 2026.06.29 | ₩9,880 | ₩11,330 | ₩9,700 | ₩11,250 | +13.87% | 4만 |
|---|
| 2026.06.26 | ₩10,310 | ₩10,540 | ₩9,620 | ₩9,880 | -4.17% | 4.7만 |
|---|
| 2026.06.25 | ₩10,750 | ₩10,950 | ₩10,250 | ₩10,330 | -3.91% | 1.9만 |
|---|
| 2026.06.24 | ₩10,250 | ₩10,970 | ₩10,200 | ₩10,750 | +4.88% | 2.8만 |
|---|
| 2026.06.23 | ₩11,130 | ₩11,360 | ₩10,220 | ₩10,560 | -5.12% | 3.4만 |
|---|
| 2026.06.22 | ₩12,160 | ₩12,160 | ₩11,310 | ₩11,410 | -6.17% | 3만 |
|---|
| 2026.06.19 | ₩12,320 | ₩13,180 | ₩12,030 | ₩12,160 | -1.30% | 4.2만 |
|---|
| 2026.06.18 | ₩12,880 | ₩13,160 | ₩12,210 | ₩12,590 | -2.25% | 2.7만 |
|---|
| 2026.06.17 | ₩13,460 | ₩13,640 | ₩12,710 | ₩12,860 | -4.46% | 8.3만 |
|---|
| 2026.06.16 | ₩12,320 | ₩15,490 | ₩12,030 | ₩13,180 | +6.98% | 63.9만 |
|---|
| 2026.06.15 | ₩13,070 | ₩13,220 | ₩12,100 | ₩12,300 | -5.89% | 3.4만 |
|---|
| 2026.06.12 | ₩12,650 | ₩13,800 | ₩12,000 | ₩12,250 | -3.16% | 7.3만 |
|---|
| 2026.06.11 | ₩11,260 | ₩11,660 | ₩10,510 | ₩11,660 | +3.55% | 1.1만 |
|---|
| 2026.06.10 | ₩11,310 | ₩11,590 | ₩11,110 | ₩11,500 | +1.68% | 1.8만 |
|---|
| 2026.06.09 | ₩11,210 | ₩11,870 | ₩11,210 | ₩11,610 | +3.57% | 1.7만 |
|---|
| 2026.06.08 | ₩11,150 | ₩11,870 | ₩11,150 | ₩11,320 | +1.52% | 3.2만 |
|---|
| 2026.06.05 | ₩12,340 | ₩12,510 | ₩12,140 | ₩12,160 | -1.46% | 1.5만 |
|---|
| 2026.06.04 | ₩12,130 | ₩12,800 | ₩12,130 | ₩12,780 | +5.36% | 1.9만 |
|---|
| 2026.06.02 | ₩13,000 | ₩13,060 | ₩11,850 | ₩12,250 | -5.77% | 3.1만 |
|---|
| 2026.06.01 | ₩13,500 | ₩13,500 | ₩12,910 | ₩13,060 | -3.26% | 2.5만 |
|---|
| 2026.05.29 | ₩13,620 | ₩13,730 | ₩13,250 | ₩13,620 | 0.00% | 2.9만 |
|---|
| 2026.05.28 | ₩14,000 | ₩14,280 | ₩13,390 | ₩13,590 | -2.93% | 2.7만 |
|---|
| 2026.05.27 | ₩14,480 | ₩14,750 | ₩13,860 | ₩13,870 | -4.21% | 2.9만 |
|---|
| 2026.05.26 | ₩14,870 | ₩14,890 | ₩14,460 | ₩14,480 | -2.62% | 1.9만 |
|---|
| 2026.05.22 | ₩14,210 | ₩14,680 | ₩14,210 | ₩14,540 | +2.32% | 2만 |
|---|
| 2026.05.21 | ₩14,840 | ₩14,840 | ₩14,000 | ₩14,250 | -3.98% | 1.7만 |
|---|
| 2026.05.20 | ₩14,130 | ₩14,260 | ₩13,800 | ₩13,830 | -2.12% | 2.8만 |
|---|
| 2026.05.19 | ₩14,160 | ₩14,960 | ₩14,160 | ₩14,360 | +1.41% | 2.4만 |
|---|
| 2026.05.18 | ₩15,000 | ₩15,040 | ₩14,100 | ₩14,380 | -4.13% | 2.8만 |
|---|
| 2026.05.15 | ₩15,100 | ₩15,300 | ₩14,890 | ₩15,000 | -0.66% | 2.8만 |
|---|
| 2026.05.14 | ₩15,000 | ₩15,500 | ₩14,800 | ₩15,020 | +0.13% | 2.9만 |
|---|
| 2026.05.13 | ₩15,080 | ₩15,450 | ₩14,900 | ₩14,900 | -1.19% | 4.6만 |
|---|
| 2026.05.12 | ₩16,000 | ₩16,190 | ₩15,010 | ₩15,080 | -5.75% | 8.2만 |
|---|
| 2026.05.11 | ₩16,370 | ₩16,395 | ₩15,970 | ₩16,000 | -2.26% | 5.7만 |
|---|
| 2026.05.08 | ₩16,500 | ₩16,690 | ₩16,010 | ₩16,370 | -0.79% | 4.3만 |
|---|
| 2026.05.07 | ₩16,110 | ₩19,000 | ₩16,110 | ₩16,710 | +3.72% | 72.5만 |
|---|
| 2026.05.06 | ₩15,910 | ₩16,100 | ₩15,630 | ₩15,640 | -1.70% | 4.9만 |
|---|
| 2026.05.04 | ₩16,500 | ₩16,650 | ₩16,120 | ₩16,120 | -2.30% | 4.4만 |
|---|
| 2026.04.30 | ₩16,860 | ₩16,990 | ₩16,440 | ₩16,500 | -2.14% | 3.4만 |
|---|
| 2026.04.29 | ₩17,150 | ₩17,150 | ₩16,850 | ₩16,890 | -1.52% | 3.2만 |
|---|
| 2026.04.28 | ₩17,220 | ₩17,590 | ₩17,010 | ₩17,100 | -0.70% | 8.2만 |
|---|
| 2026.04.27 | ₩17,190 | ₩17,340 | ₩16,950 | ₩17,060 | -0.76% | 4만 |
|---|
| 2026.04.24 | ₩17,030 | ₩17,210 | ₩16,960 | ₩17,140 | +0.65% | 2.4만 |
|---|
| 2026.04.23 | ₩17,600 | ₩17,600 | ₩16,930 | ₩17,090 | -2.90% | 4.4만 |
|---|
| 2026.04.22 | ₩17,270 | ₩17,270 | ₩16,910 | ₩17,200 | -0.41% | 5.4만 |
|---|
| 2026.04.21 | ₩17,130 | ₩18,450 | ₩17,130 | ₩17,350 | +1.28% | 24만 |
|---|
| 2026.04.20 | ₩17,400 | ₩17,400 | ₩17,000 | ₩17,080 | -1.84% | 3.1만 |
|---|
| 2026.04.17 | ₩17,660 | ₩17,660 | ₩17,100 | ₩17,440 | -1.25% | 4.5만 |
|---|
| 2026.04.16 | ₩17,800 | ₩17,800 | ₩17,060 | ₩17,400 | -2.25% | 9.3만 |
|---|
| 2026.04.15 | ₩17,150 | ₩18,490 | ₩17,150 | ₩17,600 | +2.62% | 37.2만 |
|---|
| 2026.04.14 | ₩16,470 | ₩18,000 | ₩16,470 | ₩16,850 | +2.31% | 15.5만 |
|---|
| 2026.04.13 | ₩16,710 | ₩16,860 | ₩16,200 | ₩16,410 | -1.80% | 5.7만 |
|---|
| 2026.04.10 | ₩17,720 | ₩17,900 | ₩16,950 | ₩17,110 | -3.44% | 15.2만 |
|---|
| 2026.04.09 | ₩16,280 | ₩18,500 | ₩16,180 | ₩17,010 | +4.48% | 80.7만 |
|---|
| 2026.04.08 | ₩15,200 | ₩18,710 | ₩15,120 | ₩17,290 | +13.75% | 137.5만 |
|---|
| 2026.04.07 | ₩14,700 | ₩15,060 | ₩14,460 | ₩14,740 | +0.27% | 1.4만 |
|---|
| 2026.04.06 | ₩15,000 | ₩15,100 | ₩14,600 | ₩14,690 | -2.07% | 1.6만 |
|---|
| 2026.04.03 | ₩15,360 | ₩15,360 | ₩14,510 | ₩14,800 | -3.65% | 1.9만 |
|---|
| 2026.04.02 | ₩15,560 | ₩15,780 | ₩14,400 | ₩14,470 | -7.01% | 4만 |
|---|
| 2026.04.01 | ₩15,000 | ₩15,630 | ₩15,000 | ₩15,550 | +3.67% | 5만 |
|---|
| 2026.03.31 | ₩15,000 | ₩15,300 | ₩14,710 | ₩14,940 | -0.40% | 2만 |
|---|
| 2026.03.30 | ₩14,610 | ₩15,180 | ₩14,400 | ₩15,170 | +3.83% | 4.3만 |
|---|
| 2026.03.27 | ₩14,340 | ₩15,160 | ₩14,200 | ₩14,890 | +3.84% | 2.5만 |
|---|
| 2026.03.26 | ₩15,250 | ₩15,260 | ₩14,600 | ₩14,630 | -4.07% | 3.8만 |
|---|
| 2026.03.25 | ₩14,980 | ₩15,260 | ₩14,500 | ₩15,250 | +1.80% | 3.5만 |
|---|
| 2026.03.24 | ₩15,350 | ₩15,350 | ₩14,460 | ₩14,560 | -5.15% | 2.7만 |
|---|
| 2026.03.23 | ₩15,990 | ₩15,990 | ₩14,630 | ₩14,630 | -8.51% | 7.2만 |
|---|
| 2026.03.20 | ₩15,230 | ₩16,440 | ₩15,100 | ₩15,920 | +4.53% | 19.4만 |
|---|
| 2026.03.19 | ₩15,190 | ₩15,310 | ₩14,760 | ₩15,120 | -0.46% | 3.1만 |
|---|
| 2026.03.18 | ₩15,000 | ₩15,570 | ₩15,000 | ₩15,250 | +1.67% | 4.3만 |
|---|
| 2026.03.17 | ₩15,140 | ₩15,280 | ₩15,000 | ₩15,000 | -0.92% | 2.7만 |
|---|
| 2026.03.16 | ₩15,200 | ₩15,320 | ₩14,950 | ₩15,200 | 0.00% | 3.3만 |
|---|
| 2026.03.13 | ₩14,660 | ₩15,990 | ₩14,250 | ₩15,200 | +3.68% | 15.3만 |
|---|
| 2026.03.12 | ₩14,970 | ₩15,010 | ₩14,610 | ₩14,740 | -1.54% | 6.9만 |
|---|
| 2026.03.11 | ₩15,320 | ₩16,340 | ₩14,730 | ₩14,980 | -2.22% | 17.9만 |
|---|
| 2026.03.10 | ₩15,650 | ₩15,770 | ₩15,090 | ₩15,100 | -3.51% | 3.5만 |
|---|
| 2026.03.09 | ₩15,840 | ₩15,850 | ₩14,750 | ₩15,100 | -4.67% | 3.2만 |
|---|
| 2026.03.06 | ₩16,080 | ₩16,300 | ₩15,360 | ₩15,850 | -1.43% | 2.9만 |
|---|
| 2026.03.05 | ₩14,650 | ₩16,090 | ₩14,650 | ₩16,080 | +9.76% | 6.7만 |
|---|
| 2026.03.04 | ₩16,450 | ₩16,470 | ₩14,490 | ₩14,500 | -11.85% | 9.1만 |
|---|
| 2026.03.03 | ₩17,120 | ₩17,390 | ₩16,520 | ₩16,520 | -3.50% | 8만 |
|---|
| 2026.02.27 | ₩17,840 | ₩17,920 | ₩17,500 | ₩17,580 | -1.46% | 6.3만 |
|---|
| 2026.02.26 | ₩18,230 | ₩18,300 | ₩17,810 | ₩17,840 | -2.14% | 8.2만 |
|---|
| 2026.02.25 | ₩18,390 | ₩18,500 | ₩18,140 | ₩18,230 | -0.87% | 4.4만 |
|---|
| 2026.02.24 | ₩18,500 | ₩18,530 | ₩18,000 | ₩18,140 | -1.95% | 7.6만 |
|---|
| 2026.02.23 | ₩18,580 | ₩19,170 | ₩18,500 | ₩18,550 | -0.16% | 6.6만 |
|---|
| 2026.02.20 | ₩18,640 | ₩18,830 | ₩18,250 | ₩18,580 | -0.32% | 8.2만 |
|---|
| 2026.02.19 | ₩18,900 | ₩19,080 | ₩18,350 | ₩18,640 | -1.38% | 6.6만 |
|---|
| 2026.02.13 | ₩18,780 | ₩19,030 | ₩18,150 | ₩18,600 | -0.96% | 7.7만 |
|---|
| 2026.02.12 | ₩18,160 | ₩19,620 | ₩18,050 | ₩18,680 | +2.86% | 15.7만 |
|---|
| 2026.02.11 | ₩18,500 | ₩18,500 | ₩18,100 | ₩18,130 | -2.00% | 4.5만 |
|---|
| 2026.02.10 | ₩18,030 | ₩18,780 | ₩18,020 | ₩18,130 | +0.55% | 8.2만 |
|---|
| 2026.02.09 | ₩18,100 | ₩18,600 | ₩18,020 | ₩18,030 | -0.39% | 4.2만 |
|---|
| 2026.02.06 | ₩18,210 | ₩18,270 | ₩17,300 | ₩17,970 | -1.32% | 6.6만 |
|---|
| 2026.02.05 | ₩19,860 | ₩19,860 | ₩18,490 | ₩18,490 | -6.90% | 11.8만 |
|---|
| 2026.02.04 | ₩18,740 | ₩19,670 | ₩18,470 | ₩19,300 | +2.99% | 18만 |
|---|
| 2026.02.03 | ₩18,490 | ₩18,900 | ₩18,250 | ₩18,740 | +1.35% | 10만 |
|---|
| 2026.02.02 | ₩17,950 | ₩20,950 | ₩17,750 | ₩18,490 | +3.01% | 79.3만 |
|---|
| 2026.01.30 | ₩18,580 | ₩18,640 | ₩17,700 | ₩18,020 | -3.01% | 13.5만 |
|---|
| 2026.01.29 | ₩19,290 | ₩19,480 | ₩18,330 | ₩18,580 | -3.68% | 20.9만 |
|---|
| 2026.01.28 | ₩18,300 | ₩19,220 | ₩18,170 | ₩18,970 | +3.66% | 17.3만 |
|---|
| 2026.01.27 | ₩18,060 | ₩18,280 | ₩17,920 | ₩18,280 | +1.22% | 6만 |
|---|
| 2026.01.26 | ₩18,010 | ₩18,160 | ₩17,910 | ₩17,950 | -0.33% | 5.7만 |
|---|
| 2026.01.23 | ₩17,860 | ₩18,400 | ₩17,850 | ₩18,010 | +0.84% | 7.4만 |
|---|
| 2026.01.22 | ₩18,100 | ₩18,390 | ₩17,830 | ₩17,850 | -1.38% | 6.7만 |
|---|
| 2026.01.21 | ₩18,030 | ₩19,500 | ₩17,630 | ₩18,080 | +0.28% | 14.2만 |
|---|
| 2026.01.20 | ₩17,900 | ₩18,270 | ₩17,570 | ₩18,030 | +0.73% | 6.3만 |
|---|
| 2026.01.19 | ₩18,090 | ₩18,470 | ₩17,800 | ₩17,930 | -0.88% | 7.6만 |
|---|
| 2026.01.16 | ₩18,290 | ₩18,290 | ₩18,000 | ₩18,090 | -1.09% | 4.5만 |
|---|
| 2026.01.15 | ₩18,470 | ₩18,470 | ₩18,010 | ₩18,050 | -2.27% | 5.9만 |
|---|
| 2026.01.14 | ₩18,300 | ₩19,160 | ₩18,070 | ₩18,480 | +0.98% | 11.3만 |
|---|
| 2026.01.13 | ₩18,470 | ₩18,670 | ₩17,950 | ₩18,280 | -1.03% | 5.2만 |
|---|
| 2026.01.12 | ₩18,600 | ₩19,050 | ₩18,320 | ₩18,390 | -1.13% | 10.2만 |
|---|
| 2026.01.09 | ₩17,980 | ₩19,890 | ₩17,970 | ₩18,400 | +2.34% | 24.8만 |
|---|
| 2026.01.08 | ₩18,390 | ₩18,400 | ₩17,900 | ₩17,950 | -2.39% | 6.5만 |
|---|
| 2026.01.07 | ₩19,160 | ₩19,160 | ₩18,270 | ₩18,390 | -4.02% | 10.7만 |
|---|
| 2026.01.06 | ₩18,970 | ₩19,680 | ₩18,630 | ₩19,160 | +1.00% | 11.5만 |
|---|
| 2026.01.05 | ₩19,510 | ₩19,510 | ₩18,510 | ₩18,900 | -3.13% | 18.3만 |
|---|
| 2026.01.02 | ₩19,190 | ₩20,950 | ₩18,920 | ₩19,490 | +1.56% | 42.6만 |
|---|
| 2025.12.30 | ₩19,050 | ₩22,800 | ₩19,010 | ₩19,970 | +4.83% | 195.4만 |
|---|
| 2025.12.29 | ₩17,610 | ₩17,770 | ₩16,460 | ₩17,550 | -0.34% | 3.6만 |
|---|
| 2025.12.26 | ₩19,270 | ₩19,270 | ₩17,860 | ₩17,950 | -6.85% | 13.2만 |
|---|
| 2025.12.24 | ₩18,070 | ₩18,070 | ₩17,120 | ₩17,190 | -4.87% | 5.2만 |
|---|
| 2025.12.23 | ₩19,290 | ₩19,290 | ₩17,570 | ₩17,890 | -7.26% | 7.2만 |
|---|
| 2025.12.22 | ₩17,500 | ₩19,200 | ₩17,500 | ₩18,940 | +8.23% | 10.8만 |
|---|
| 2025.12.19 | ₩17,920 | ₩17,930 | ₩16,770 | ₩17,480 | -2.46% | 4.7만 |
|---|
| 2025.12.18 | ₩17,160 | ₩17,900 | ₩16,600 | ₩17,620 | +2.68% | 7.2만 |
|---|
| 2025.12.17 | ₩17,710 | ₩17,940 | ₩17,160 | ₩17,410 | -1.69% | 7만 |
|---|
| 2025.12.16 | ₩19,170 | ₩19,170 | ₩17,510 | ₩17,670 | -7.82% | 10.7만 |
|---|
| 2025.12.15 | ₩19,200 | ₩19,840 | ₩18,880 | ₩19,050 | -0.78% | 11.3만 |
|---|
| 2025.12.12 | ₩19,900 | ₩20,050 | ₩18,800 | ₩19,500 | -2.01% | 26만 |
|---|
| 2025.12.11 | ₩19,430 | ₩22,400 | ₩18,930 | ₩19,880 | +2.32% | 153.4만 |
|---|
| 2025.12.10 | ₩18,890 | ₩19,770 | ₩18,130 | ₩19,320 | +2.28% | 35.2만 |
|---|
| 2025.12.09 | ₩20,900 | ₩20,900 | ₩18,830 | ₩18,900 | -9.57% | 51.6만 |
|---|
| 2025.12.08 | ₩25,300 | ₩26,450 | ₩20,200 | ₩20,900 | -17.39% | 161.4만 |
|---|
| 2025.12.05 | ₩27,600 | ₩30,200 | ₩24,450 | ₩25,000 | -9.42% | 159.1만 |
|---|
| 2025.12.04 | ₩21,300 | ₩23,250 | ₩20,900 | ₩23,250 | +9.15% | 81.2만 |
|---|
| 2025.12.03 | ₩13,750 | ₩18,000 | ₩13,750 | ₩17,910 | +30.25% | 74만 |
|---|
| 2025.12.02 | ₩13,660 | ₩13,900 | ₩13,600 | ₩13,850 | +1.39% | 6.4천 |
|---|
| 2025.12.01 | ₩13,700 | ₩13,990 | ₩13,630 | ₩13,800 | +0.73% | 6.1천 |
|---|
| 2025.11.28 | ₩13,600 | ₩13,880 | ₩13,600 | ₩13,790 | +1.40% | 6.3천 |
|---|
| 2025.11.27 | ₩13,960 | ₩14,100 | ₩13,670 | ₩13,670 | -2.08% | 9.6천 |
|---|
| 2025.11.26 | ₩13,450 | ₩14,000 | ₩13,400 | ₩14,000 | +4.09% | 8.7천 |
|---|
| 2025.11.25 | ₩13,650 | ₩13,900 | ₩13,320 | ₩13,510 | -1.03% | 9.3천 |
|---|
| 2025.11.24 | ₩13,770 | ₩14,000 | ₩13,660 | ₩13,710 | -0.44% | 8.9천 |
|---|
| 2025.11.21 | ₩14,100 | ₩14,100 | ₩13,630 | ₩13,970 | -0.92% | 5.7천 |
|---|
| 2025.11.20 | ₩13,830 | ₩14,290 | ₩13,830 | ₩14,160 | +2.39% | 6.1천 |
|---|
| 2025.11.19 | ₩13,950 | ₩13,990 | ₩13,700 | ₩13,930 | -0.14% | 8.8천 |
|---|
| 2025.11.18 | ₩14,290 | ₩14,390 | ₩13,860 | ₩14,060 | -1.61% | 1.6만 |
|---|
| 2025.11.17 | ₩14,800 | ₩14,800 | ₩14,320 | ₩14,400 | -2.70% | 6.8천 |
|---|
| 2025.11.14 | ₩14,600 | ₩14,840 | ₩14,480 | ₩14,650 | +0.34% | 9.4천 |
|---|
| 2025.11.13 | ₩14,630 | ₩14,850 | ₩14,540 | ₩14,760 | +0.89% | 9.9천 |
|---|
| 2025.11.12 | ₩14,590 | ₩15,180 | ₩14,340 | ₩14,740 | +1.03% | 6.6천 |
|---|
| 2025.11.11 | ₩14,720 | ₩14,850 | ₩14,320 | ₩14,590 | -0.88% | 9.7천 |
|---|
| 2025.11.10 | ₩14,400 | ₩14,750 | ₩14,400 | ₩14,670 | +1.88% | 1.5만 |
|---|
| 2025.11.07 | ₩14,190 | ₩14,540 | ₩14,190 | ₩14,320 | +0.92% | 1.1만 |
|---|
| 2025.11.06 | ₩14,550 | ₩14,790 | ₩14,210 | ₩14,540 | -0.07% | 2.2만 |
|---|
| 2025.11.05 | ₩14,900 | ₩15,110 | ₩14,200 | ₩14,540 | -2.42% | 2.4만 |
|---|
| 2025.11.04 | ₩15,190 | ₩15,190 | ₩14,610 | ₩14,900 | -1.91% | 1.8만 |
|---|
| 2025.11.03 | ₩15,100 | ₩15,270 | ₩14,820 | ₩14,920 | -1.19% | 1.9만 |
|---|
| 2025.10.31 | ₩15,710 | ₩15,720 | ₩15,250 | ₩15,300 | -2.61% | 1.3만 |
|---|
| 2025.10.30 | ₩15,770 | ₩16,250 | ₩15,500 | ₩15,500 | -1.71% | 2.1만 |
|---|
| 2025.10.29 | ₩16,070 | ₩16,200 | ₩15,790 | ₩15,860 | -1.31% | 1.7만 |
|---|
| 2025.10.28 | ₩16,030 | ₩16,520 | ₩15,920 | ₩16,070 | +0.25% | 1.9만 |
|---|
| 2025.10.27 | ₩15,990 | ₩16,200 | ₩15,820 | ₩16,080 | +0.56% | 1.7만 |
|---|
| 2025.10.24 | ₩15,610 | ₩15,950 | ₩15,500 | ₩15,890 | +1.79% | 2만 |
|---|
| 2025.10.23 | ₩15,680 | ₩15,910 | ₩15,530 | ₩15,550 | -0.83% | 1만 |
|---|
| 2025.10.22 | ₩15,740 | ₩15,900 | ₩15,560 | ₩15,880 | +0.89% | 1.2만 |
|---|
| 2025.10.21 | ₩15,770 | ₩16,000 | ₩15,650 | ₩15,820 | +0.32% | 1만 |
|---|
| 2025.10.20 | ₩15,650 | ₩16,320 | ₩15,510 | ₩15,780 | +0.83% | 9.2천 |
|---|
| 2025.10.17 | ₩15,850 | ₩16,170 | ₩15,500 | ₩15,650 | -1.26% | 2만 |
|---|
| 2025.10.16 | ₩16,000 | ₩16,540 | ₩15,890 | ₩16,000 | 0.00% | 1.8만 |
|---|
| 2025.10.15 | ₩15,920 | ₩16,250 | ₩15,850 | ₩15,940 | +0.13% | 1.6만 |
|---|
| 2025.10.14 | ₩15,550 | ₩16,060 | ₩15,460 | ₩15,900 | +2.25% | 2.6만 |
|---|
| 2025.10.13 | ₩14,550 | ₩16,060 | ₩14,550 | ₩15,380 | +5.70% | 3.3만 |
|---|