시장 데이터를 불러오는 중
전체 종목
대성창투 과거 주가
대성창투 · 027830.KQ · KOSDAQ
주요 제품·사업: 투자서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
대성창투 · 027830.KQ · KOSDAQ
주요 제품·사업: 투자서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩718 | ₩756 | ₩707 | ₩725 | +0.97% | 9.4만 |
| 2026.10.07 | ₩740 | ₩750 | ₩735 | ₩742 | +0.27% | 7.9만 |
| 2026.10.06 | ₩685 | ₩742 | ₩685 | ₩741 | +8.18% | 23.1만 |
| 2026.10.02 | ₩666 | ₩687 | ₩642 | ₩686 | +3.00% | 33.1만 |
| 2026.10.01 | ₩720 | ₩730 | ₩580 | ₩666 | -7.50% | 136만 |
| 2026.09.30 | ₩742 | ₩790 | ₩730 | ₩739 | -0.40% | 14.3만 |
| 2026.09.29 | ₩762 | ₩765 | ₩734 | ₩746 | -2.10% | 10.3만 |
| 2026.09.28 | ₩778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩750 |
| ₩762 |
| -2.06% |
| 12.1만 |
| 2026.09.23 | ₩793 | ₩799 | ₩770 | ₩778 | -1.89% | 6.6만 |
|---|
| 2026.09.22 | ₩800 | ₩814 | ₩750 | ₩787 | -1.63% | 13.8만 |
|---|
| 2026.09.21 | ₩830 | ₩838 | ₩800 | ₩809 | -2.53% | 10.7만 |
|---|
| 2026.09.18 | ₩848 | ₩848 | ₩820 | ₩829 | -2.24% | 8.9만 |
|---|
| 2026.09.17 | ₩855 | ₩863 | ₩826 | ₩833 | -2.57% | 10.4만 |
|---|
| 2026.09.16 | ₩860 | ₩874 | ₩850 | ₩862 | +0.23% | 6.6만 |
|---|
| 2026.09.15 | ₩850 | ₩890 | ₩846 | ₩860 | +1.18% | 21.4만 |
|---|
| 2026.09.14 | ₩890 | ₩890 | ₩855 | ₩878 | -1.35% | 7.9만 |
|---|
| 2026.09.11 | ₩905 | ₩905 | ₩888 | ₩890 | -1.66% | 1.5만 |
|---|
| 2026.09.10 | ₩890 | ₩905 | ₩870 | ₩905 | +1.69% | 9.4만 |
|---|
| 2026.09.09 | ₩901 | ₩909 | ₩885 | ₩892 | -1.00% | 3만 |
|---|
| 2026.09.08 | ₩902 | ₩910 | ₩894 | ₩899 | -0.33% | 4.7만 |
|---|
| 2026.09.07 | ₩926 | ₩926 | ₩897 | ₩908 | -1.94% | 8.9만 |
|---|
| 2026.09.04 | ₩915 | ₩920 | ₩904 | ₩904 | -1.20% | 7.3만 |
|---|
| 2026.09.03 | ₩927 | ₩927 | ₩905 | ₩914 | -1.40% | 6.7만 |
|---|
| 2026.09.02 | ₩952 | ₩952 | ₩916 | ₩916 | -3.78% | 3.5만 |
|---|
| 2026.09.01 | ₩944 | ₩955 | ₩915 | ₩930 | -1.48% | 4.7만 |
|---|
| 2026.08.31 | ₩962 | ₩962 | ₩940 | ₩946 | -1.66% | 7.5만 |
|---|
| 2026.08.28 | ₩962 | ₩998 | ₩948 | ₩963 | +0.10% | 8.5만 |
|---|
| 2026.08.27 | ₩957 | ₩964 | ₩947 | ₩956 | -0.10% | 2.2만 |
|---|
| 2026.08.26 | ₩975 | ₩975 | ₩950 | ₩956 | -1.95% | 2.1만 |
|---|
| 2026.08.25 | ₩947 | ₩974 | ₩946 | ₩956 | +0.95% | 1.5만 |
|---|
| 2026.08.24 | ₩962 | ₩974 | ₩949 | ₩952 | -1.04% | 3만 |
|---|
| 2026.08.21 | ₩971 | ₩977 | ₩950 | ₩960 | -1.13% | 5만 |
|---|
| 2026.08.20 | ₩996 | ₩996 | ₩968 | ₩982 | -1.41% | 3.3만 |
|---|
| 2026.08.19 | ₩993 | ₩993 | ₩951 | ₩975 | -1.81% | 6만 |
|---|
| 2026.08.18 | ₩1,010 | ₩1,010 | ₩975 | ₩976 | -3.37% | 11만 |
|---|
| 2026.08.14 | ₩1,016 | ₩1,016 | ₩997 | ₩1,010 | -0.59% | 7.8만 |
|---|
| 2026.08.13 | ₩1,010 | ₩1,041 | ₩1,005 | ₩1,013 | +0.30% | 10.8만 |
|---|
| 2026.08.12 | ₩1,016 | ₩1,020 | ₩1,000 | ₩1,005 | -1.08% | 7.5만 |
|---|
| 2026.08.11 | ₩1,005 | ₩1,018 | ₩1,000 | ₩1,016 | +1.09% | 8.3만 |
|---|
| 2026.08.10 | ₩992 | ₩1,006 | ₩980 | ₩1,005 | +1.31% | 8.2만 |
|---|
| 2026.08.07 | ₩992 | ₩1,006 | ₩985 | ₩992 | 0.00% | 8.4만 |
|---|
| 2026.08.06 | ₩977 | ₩1,002 | ₩977 | ₩992 | +1.54% | 7.8만 |
|---|
| 2026.08.05 | ₩980 | ₩1,000 | ₩980 | ₩997 | +1.73% | 6.5만 |
|---|
| 2026.08.04 | ₩979 | ₩995 | ₩972 | ₩984 | +0.51% | 13.2만 |
|---|
| 2026.08.03 | ₩1,011 | ₩1,011 | ₩982 | ₩985 | -2.57% | 18.3만 |
|---|
| 2026.07.31 | ₩945 | ₩1,045 | ₩932 | ₩1,045 | +10.58% | 32.7만 |
|---|
| 2026.07.30 | ₩841 | ₩1,070 | ₩841 | ₩944 | +12.25% | 160.1만 |
|---|
| 2026.07.29 | ₩911 | ₩913 | ₩737 | ₩870 | -4.50% | 37.1만 |
|---|
| 2026.07.28 | ₩938 | ₩969 | ₩897 | ₩906 | -3.41% | 11.8만 |
|---|
| 2026.07.27 | ₩961 | ₩977 | ₩942 | ₩945 | -1.66% | 3.1만 |
|---|
| 2026.07.24 | ₩957 | ₩965 | ₩945 | ₩961 | +0.42% | 3.6만 |
|---|
| 2026.07.23 | ₩950 | ₩964 | ₩942 | ₩961 | +1.16% | 5.9만 |
|---|
| 2026.07.22 | ₩955 | ₩961 | ₩933 | ₩950 | -0.52% | 6만 |
|---|
| 2026.07.21 | ₩931 | ₩963 | ₩923 | ₩949 | +1.93% | 5.3만 |
|---|
| 2026.07.20 | ₩980 | ₩984 | ₩941 | ₩951 | -2.96% | 8.7만 |
|---|
| 2026.07.16 | ₩954 | ₩994 | ₩953 | ₩989 | +3.67% | 5만 |
|---|
| 2026.07.15 | ₩925 | ₩1,002 | ₩925 | ₩997 | +7.78% | 23.4만 |
|---|
| 2026.07.14 | ₩936 | ₩961 | ₩919 | ₩932 | -0.43% | 18.3만 |
|---|
| 2026.07.13 | ₩973 | ₩995 | ₩917 | ₩960 | -1.34% | 11.1만 |
|---|
| 2026.07.10 | ₩957 | ₩986 | ₩955 | ₩981 | +2.51% | 7.2만 |
|---|
| 2026.07.09 | ₩951 | ₩994 | ₩935 | ₩958 | +0.74% | 11.7만 |
|---|
| 2026.07.08 | ₩975 | ₩994 | ₩926 | ₩991 | +1.64% | 19.7만 |
|---|
| 2026.07.07 | ₩977 | ₩1,005 | ₩947 | ₩983 | +0.61% | 15.2만 |
|---|
| 2026.07.06 | ₩986 | ₩986 | ₩950 | ₩975 | -1.12% | 9.9만 |
|---|
| 2026.07.03 | ₩966 | ₩981 | ₩924 | ₩968 | +0.21% | 14.3만 |
|---|
| 2026.07.02 | ₩959 | ₩1,000 | ₩940 | ₩966 | +0.73% | 24.9만 |
|---|
| 2026.07.01 | ₩999 | ₩1,000 | ₩971 | ₩987 | -1.20% | 10.2만 |
|---|
| 2026.06.30 | ₩975 | ₩1,009 | ₩967 | ₩969 | -0.62% | 9.1만 |
|---|
| 2026.06.29 | ₩912 | ₩983 | ₩912 | ₩981 | +7.57% | 18.2만 |
|---|
| 2026.06.26 | ₩950 | ₩960 | ₩891 | ₩928 | -2.32% | 22.1만 |
|---|
| 2026.06.25 | ₩975 | ₩1,000 | ₩948 | ₩960 | -1.54% | 10.5만 |
|---|
| 2026.06.24 | ₩987 | ₩1,028 | ₩959 | ₩980 | -0.71% | 20.7만 |
|---|
| 2026.06.23 | ₩1,057 | ₩1,066 | ₩982 | ₩993 | -6.05% | 28.4만 |
|---|
| 2026.06.22 | ₩1,102 | ₩1,134 | ₩1,063 | ₩1,066 | -3.27% | 13만 |
|---|
| 2026.06.19 | ₩1,154 | ₩1,155 | ₩1,090 | ₩1,099 | -4.77% | 21.8만 |
|---|
| 2026.06.18 | ₩1,173 | ₩1,184 | ₩1,140 | ₩1,148 | -2.13% | 8.5만 |
|---|
| 2026.06.17 | ₩1,161 | ₩1,191 | ₩1,155 | ₩1,173 | +1.03% | 6.1만 |
|---|
| 2026.06.16 | ₩1,157 | ₩1,175 | ₩1,151 | ₩1,161 | +0.35% | 7.8만 |
|---|
| 2026.06.15 | ₩1,153 | ₩1,175 | ₩1,146 | ₩1,156 | +0.26% | 10만 |
|---|
| 2026.06.12 | ₩1,145 | ₩1,170 | ₩1,129 | ₩1,143 | -0.17% | 15.2만 |
|---|
| 2026.06.11 | ₩1,122 | ₩1,139 | ₩1,100 | ₩1,123 | +0.09% | 14.3만 |
|---|
| 2026.06.10 | ₩1,134 | ₩1,149 | ₩1,116 | ₩1,132 | -0.18% | 15.4만 |
|---|
| 2026.06.09 | ₩1,107 | ₩1,158 | ₩1,107 | ₩1,134 | +2.44% | 17.3만 |
|---|
| 2026.06.08 | ₩1,150 | ₩1,174 | ₩1,091 | ₩1,109 | -3.57% | 27.6만 |
|---|
| 2026.06.05 | ₩1,205 | ₩1,221 | ₩1,180 | ₩1,196 | -0.75% | 15.8만 |
|---|
| 2026.06.04 | ₩1,219 | ₩1,242 | ₩1,169 | ₩1,215 | -0.33% | 25.8만 |
|---|
| 2026.06.02 | ₩1,176 | ₩1,258 | ₩1,142 | ₩1,218 | +3.57% | 39.6만 |
|---|
| 2026.06.01 | ₩1,181 | ₩1,231 | ₩1,148 | ₩1,186 | +0.42% | 29.5만 |
|---|
| 2026.05.29 | ₩1,230 | ₩1,258 | ₩1,160 | ₩1,180 | -4.07% | 47.9만 |
|---|
| 2026.05.28 | ₩1,280 | ₩1,290 | ₩1,204 | ₩1,238 | -3.28% | 30.5만 |
|---|
| 2026.05.27 | ₩1,314 | ₩1,330 | ₩1,274 | ₩1,278 | -2.74% | 34.5만 |
|---|
| 2026.05.26 | ₩1,368 | ₩1,389 | ₩1,321 | ₩1,330 | -2.78% | 23.7만 |
|---|
| 2026.05.22 | ₩1,321 | ₩1,372 | ₩1,314 | ₩1,352 | +2.35% | 7.9만 |
|---|
| 2026.05.21 | ₩1,351 | ₩1,370 | ₩1,321 | ₩1,324 | -2.00% | 26.9만 |
|---|
| 2026.05.20 | ₩1,385 | ₩1,404 | ₩1,320 | ₩1,344 | -2.96% | 23.6만 |
|---|
| 2026.05.19 | ₩1,391 | ₩1,404 | ₩1,355 | ₩1,382 | -0.65% | 19.4만 |
|---|
| 2026.05.18 | ₩1,410 | ₩1,410 | ₩1,360 | ₩1,391 | -1.35% | 19.9만 |
|---|
| 2026.05.15 | ₩1,440 | ₩1,440 | ₩1,390 | ₩1,399 | -2.85% | 26.9만 |
|---|
| 2026.05.14 | ₩1,425 | ₩1,500 | ₩1,415 | ₩1,438 | +0.91% | 14.1만 |
|---|
| 2026.05.13 | ₩1,437 | ₩1,485 | ₩1,411 | ₩1,438 | +0.07% | 18.3만 |
|---|
| 2026.05.12 | ₩1,480 | ₩1,514 | ₩1,368 | ₩1,400 | -5.41% | 35.1만 |
|---|
| 2026.05.11 | ₩1,516 | ₩1,534 | ₩1,480 | ₩1,480 | -2.37% | 21.6만 |
|---|
| 2026.05.08 | ₩1,505 | ₩1,544 | ₩1,500 | ₩1,516 | +0.73% | 13.3만 |
|---|
| 2026.05.07 | ₩1,546 | ₩1,549 | ₩1,507 | ₩1,515 | -2.01% | 19.9만 |
|---|
| 2026.05.06 | ₩1,581 | ₩1,601 | ₩1,535 | ₩1,540 | -2.59% | 26.5만 |
|---|
| 2026.05.04 | ₩1,575 | ₩1,605 | ₩1,574 | ₩1,580 | +0.32% | 14.1만 |
|---|
| 2026.04.30 | ₩1,620 | ₩1,620 | ₩1,570 | ₩1,574 | -2.84% | 29.2만 |
|---|
| 2026.04.29 | ₩1,629 | ₩1,629 | ₩1,602 | ₩1,620 | -0.55% | 24.9만 |
|---|
| 2026.04.28 | ₩1,617 | ₩1,676 | ₩1,602 | ₩1,629 | +0.74% | 49.3만 |
|---|
| 2026.04.27 | ₩1,623 | ₩1,657 | ₩1,611 | ₩1,616 | -0.43% | 23.8만 |
|---|
| 2026.04.24 | ₩1,613 | ₩1,642 | ₩1,603 | ₩1,623 | +0.62% | 19.9만 |
|---|
| 2026.04.23 | ₩1,635 | ₩1,646 | ₩1,601 | ₩1,613 | -1.35% | 16.5만 |
|---|
| 2026.04.22 | ₩1,624 | ₩1,656 | ₩1,601 | ₩1,630 | +0.37% | 18.2만 |
|---|
| 2026.04.21 | ₩1,667 | ₩1,668 | ₩1,624 | ₩1,624 | -2.58% | 28.5만 |
|---|
| 2026.04.20 | ₩1,631 | ₩1,678 | ₩1,631 | ₩1,644 | +0.80% | 32.5만 |
|---|
| 2026.04.17 | ₩1,675 | ₩1,683 | ₩1,626 | ₩1,647 | -1.67% | 61.5만 |
|---|
| 2026.04.16 | ₩1,559 | ₩1,813 | ₩1,559 | ₩1,699 | +8.98% | 651.6만 |
|---|
| 2026.04.15 | ₩1,546 | ₩1,565 | ₩1,546 | ₩1,558 | +0.78% | 15만 |
|---|
| 2026.04.14 | ₩1,498 | ₩1,561 | ₩1,498 | ₩1,546 | +3.20% | 21.3만 |
|---|
| 2026.04.13 | ₩1,491 | ₩1,501 | ₩1,440 | ₩1,498 | +0.47% | 9.1만 |
|---|
| 2026.04.10 | ₩1,471 | ₩1,497 | ₩1,471 | ₩1,492 | +1.43% | 10.3만 |
|---|
| 2026.04.09 | ₩1,495 | ₩1,505 | ₩1,466 | ₩1,477 | -1.20% | 5.9만 |
|---|
| 2026.04.08 | ₩1,461 | ₩1,513 | ₩1,461 | ₩1,495 | +2.33% | 10.7만 |
|---|
| 2026.04.07 | ₩1,441 | ₩1,461 | ₩1,429 | ₩1,442 | +0.07% | 5.9만 |
|---|
| 2026.04.06 | ₩1,477 | ₩1,484 | ₩1,437 | ₩1,441 | -2.44% | 9만 |
|---|
| 2026.04.03 | ₩1,462 | ₩1,482 | ₩1,460 | ₩1,477 | +1.03% | 7.9만 |
|---|
| 2026.04.02 | ₩1,530 | ₩1,542 | ₩1,433 | ₩1,447 | -5.42% | 18.9만 |
|---|
| 2026.04.01 | ₩1,455 | ₩1,529 | ₩1,455 | ₩1,528 | +5.02% | 12.8만 |
|---|
| 2026.03.31 | ₩1,493 | ₩1,513 | ₩1,440 | ₩1,440 | -3.55% | 20.5만 |
|---|
| 2026.03.30 | ₩1,481 | ₩1,543 | ₩1,477 | ₩1,522 | +2.77% | 29.4만 |
|---|
| 2026.03.27 | ₩1,482 | ₩1,556 | ₩1,473 | ₩1,532 | +3.37% | 13.2만 |
|---|
| 2026.03.26 | ₩1,539 | ₩1,539 | ₩1,498 | ₩1,507 | -2.08% | 10.9만 |
|---|
| 2026.03.25 | ₩1,492 | ₩1,605 | ₩1,486 | ₩1,539 | +3.15% | 22.7만 |
|---|
| 2026.03.24 | ₩1,465 | ₩1,520 | ₩1,451 | ₩1,483 | +1.23% | 19.9만 |
|---|
| 2026.03.23 | ₩1,470 | ₩1,496 | ₩1,440 | ₩1,451 | -1.29% | 23.4만 |
|---|
| 2026.03.20 | ₩1,470 | ₩1,504 | ₩1,470 | ₩1,490 | +1.36% | 20.9만 |
|---|
| 2026.03.19 | ₩1,505 | ₩1,505 | ₩1,476 | ₩1,476 | -1.93% | 15.1만 |
|---|
| 2026.03.18 | ₩1,530 | ₩1,571 | ₩1,502 | ₩1,515 | -0.98% | 10.1만 |
|---|
| 2026.03.17 | ₩1,511 | ₩1,582 | ₩1,511 | ₩1,541 | +1.99% | 14.5만 |
|---|
| 2026.03.16 | ₩1,529 | ₩1,536 | ₩1,494 | ₩1,534 | +0.33% | 14만 |
|---|
| 2026.03.13 | ₩1,471 | ₩1,550 | ₩1,456 | ₩1,529 | +3.94% | 15.8만 |
|---|
| 2026.03.12 | ₩1,495 | ₩1,495 | ₩1,468 | ₩1,488 | -0.47% | 11.7만 |
|---|
| 2026.03.11 | ₩1,450 | ₩1,511 | ₩1,440 | ₩1,481 | +2.14% | 22.9만 |
|---|
| 2026.03.10 | ₩1,456 | ₩1,474 | ₩1,440 | ₩1,448 | -0.55% | 24.4만 |
|---|
| 2026.03.09 | ₩1,440 | ₩1,475 | ₩1,389 | ₩1,423 | -1.18% | 32.7만 |
|---|
| 2026.03.06 | ₩1,440 | ₩1,491 | ₩1,427 | ₩1,482 | +2.92% | 33.3만 |
|---|
| 2026.03.05 | ₩1,405 | ₩1,495 | ₩1,402 | ₩1,465 | +4.27% | 61.4만 |
|---|
| 2026.03.04 | ₩1,506 | ₩1,508 | ₩1,355 | ₩1,373 | -8.83% | 77.8만 |
|---|
| 2026.03.03 | ₩1,625 | ₩1,625 | ₩1,537 | ₩1,537 | -5.42% | 47.9만 |
|---|
| 2026.02.27 | ₩1,647 | ₩1,675 | ₩1,619 | ₩1,626 | -1.28% | 41.7만 |
|---|
| 2026.02.26 | ₩1,710 | ₩1,712 | ₩1,639 | ₩1,647 | -3.68% | 43.1만 |
|---|
| 2026.02.25 | ₩1,743 | ₩1,758 | ₩1,690 | ₩1,702 | -2.35% | 53.5만 |
|---|
| 2026.02.24 | ₩1,771 | ₩1,781 | ₩1,729 | ₩1,742 | -1.64% | 37.1만 |
|---|
| 2026.02.23 | ₩1,825 | ₩1,856 | ₩1,778 | ₩1,781 | -2.41% | 93.4만 |
|---|
| 2026.02.20 | ₩1,809 | ₩1,839 | ₩1,778 | ₩1,807 | -0.11% | 74.9만 |
|---|
| 2026.02.19 | ₩1,775 | ₩1,840 | ₩1,770 | ₩1,807 | +1.80% | 104만 |
|---|
| 2026.02.13 | ₩1,735 | ₩1,840 | ₩1,730 | ₩1,775 | +2.31% | 88.6만 |
|---|
| 2026.02.12 | ₩1,710 | ₩1,787 | ₩1,694 | ₩1,737 | +1.58% | 97.6만 |
|---|
| 2026.02.11 | ₩1,721 | ₩1,750 | ₩1,677 | ₩1,716 | -0.29% | 45.6만 |
|---|
| 2026.02.10 | ₩1,645 | ₩1,765 | ₩1,645 | ₩1,722 | +4.68% | 139.9만 |
|---|
| 2026.02.09 | ₩1,619 | ₩1,666 | ₩1,600 | ₩1,645 | +1.61% | 16만 |
|---|
| 2026.02.06 | ₩1,600 | ₩1,620 | ₩1,548 | ₩1,599 | -0.06% | 12.9만 |
|---|
| 2026.02.05 | ₩1,676 | ₩1,678 | ₩1,616 | ₩1,617 | -3.52% | 14.5만 |
|---|
| 2026.02.04 | ₩1,667 | ₩1,698 | ₩1,640 | ₩1,676 | +0.54% | 12.8만 |
|---|
| 2026.02.03 | ₩1,625 | ₩1,710 | ₩1,625 | ₩1,670 | +2.77% | 34.3만 |
|---|
| 2026.02.02 | ₩1,671 | ₩1,672 | ₩1,610 | ₩1,615 | -3.35% | 58.6만 |
|---|
| 2026.01.30 | ₩1,668 | ₩1,733 | ₩1,622 | ₩1,672 | +0.24% | 53만 |
|---|
| 2026.01.29 | ₩1,622 | ₩1,682 | ₩1,590 | ₩1,667 | +2.77% | 55.5만 |
|---|
| 2026.01.28 | ₩1,600 | ₩1,664 | ₩1,600 | ₩1,613 | +0.81% | 40.5만 |
|---|
| 2026.01.27 | ₩1,600 | ₩1,608 | ₩1,579 | ₩1,595 | -0.31% | 24.9만 |
|---|
| 2026.01.26 | ₩1,552 | ₩1,605 | ₩1,549 | ₩1,590 | +2.45% | 30.2만 |
|---|
| 2026.01.23 | ₩1,519 | ₩1,565 | ₩1,500 | ₩1,550 | +2.04% | 28.3만 |
|---|
| 2026.01.22 | ₩1,492 | ₩1,517 | ₩1,491 | ₩1,499 | +0.47% | 12.8만 |
|---|
| 2026.01.21 | ₩1,539 | ₩1,539 | ₩1,475 | ₩1,489 | -3.25% | 41.8만 |
|---|
| 2026.01.20 | ₩1,504 | ₩1,549 | ₩1,493 | ₩1,544 | +2.66% | 15.8만 |
|---|
| 2026.01.19 | ₩1,507 | ₩1,520 | ₩1,502 | ₩1,516 | +0.60% | 15.5만 |
|---|
| 2026.01.16 | ₩1,513 | ₩1,533 | ₩1,499 | ₩1,507 | -0.40% | 22.6만 |
|---|
| 2026.01.15 | ₩1,513 | ₩1,525 | ₩1,501 | ₩1,511 | -0.13% | 13.6만 |
|---|
| 2026.01.14 | ₩1,522 | ₩1,524 | ₩1,496 | ₩1,522 | 0.00% | 13.5만 |
|---|
| 2026.01.13 | ₩1,544 | ₩1,549 | ₩1,512 | ₩1,522 | -1.42% | 14.8만 |
|---|
| 2026.01.12 | ₩1,520 | ₩1,555 | ₩1,520 | ₩1,543 | +1.51% | 14.1만 |
|---|
| 2026.01.09 | ₩1,521 | ₩1,535 | ₩1,506 | ₩1,525 | +0.26% | 12.7만 |
|---|
| 2026.01.08 | ₩1,550 | ₩1,550 | ₩1,507 | ₩1,515 | -2.26% | 16.8만 |
|---|
| 2026.01.07 | ₩1,588 | ₩1,604 | ₩1,537 | ₩1,550 | -2.39% | 24.8만 |
|---|
| 2026.01.06 | ₩1,599 | ₩1,632 | ₩1,587 | ₩1,590 | -0.56% | 26.7만 |
|---|
| 2026.01.05 | ₩1,586 | ₩1,604 | ₩1,579 | ₩1,599 | +0.82% | 14.5만 |
|---|
| 2026.01.02 | ₩1,580 | ₩1,615 | ₩1,568 | ₩1,586 | +0.38% | 13.5만 |
|---|
| 2025.12.30 | ₩1,590 | ₩1,608 | ₩1,566 | ₩1,578 | -0.75% | 14만 |
|---|
| 2025.12.29 | ₩1,575 | ₩1,609 | ₩1,566 | ₩1,593 | +1.14% | 20만 |
|---|
| 2025.12.26 | ₩1,602 | ₩1,645 | ₩1,574 | ₩1,575 | -1.69% | 34.5만 |
|---|
| 2025.12.24 | ₩1,620 | ₩1,633 | ₩1,585 | ₩1,602 | -1.11% | 26.2만 |
|---|
| 2025.12.23 | ₩1,715 | ₩1,734 | ₩1,608 | ₩1,620 | -5.54% | 59.5만 |
|---|
| 2025.12.22 | ₩1,755 | ₩1,755 | ₩1,705 | ₩1,715 | -2.28% | 63만 |
|---|
| 2025.12.19 | ₩1,605 | ₩1,795 | ₩1,602 | ₩1,750 | +9.03% | 302.9만 |
|---|
| 2025.12.18 | ₩1,586 | ₩1,661 | ₩1,584 | ₩1,608 | +1.39% | 36.9만 |
|---|
| 2025.12.17 | ₩1,590 | ₩1,632 | ₩1,581 | ₩1,596 | +0.38% | 13.9만 |
|---|
| 2025.12.16 | ₩1,630 | ₩1,630 | ₩1,590 | ₩1,593 | -2.27% | 12.2만 |
|---|
| 2025.12.15 | ₩1,590 | ₩1,637 | ₩1,585 | ₩1,629 | +2.45% | 18.4만 |
|---|
| 2025.12.12 | ₩1,575 | ₩1,596 | ₩1,575 | ₩1,595 | +1.27% | 8.5만 |
|---|
| 2025.12.11 | ₩1,586 | ₩1,602 | ₩1,575 | ₩1,582 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩1,588 | ₩1,594 | ₩1,573 | ₩1,592 | +0.25% | 6.7만 |
|---|
| 2025.12.09 | ₩1,610 | ₩1,610 | ₩1,585 | ₩1,587 | -1.43% | 12만 |
|---|
| 2025.12.08 | ₩1,618 | ₩1,649 | ₩1,604 | ₩1,613 | -0.31% | 22만 |
|---|
| 2025.12.05 | ₩1,556 | ₩1,605 | ₩1,547 | ₩1,605 | +3.15% | 13.2만 |
|---|
| 2025.12.04 | ₩1,612 | ₩1,612 | ₩1,565 | ₩1,572 | -2.48% | 12.9만 |
|---|
| 2025.12.03 | ₩1,620 | ₩1,629 | ₩1,603 | ₩1,604 | -0.99% | 13.1만 |
|---|
| 2025.12.02 | ₩1,617 | ₩1,640 | ₩1,610 | ₩1,620 | +0.19% | 14.3만 |
|---|
| 2025.12.01 | ₩1,566 | ₩1,638 | ₩1,566 | ₩1,621 | +3.51% | 38.6만 |
|---|
| 2025.11.28 | ₩1,508 | ₩1,564 | ₩1,505 | ₩1,561 | +3.51% | 23.6만 |
|---|
| 2025.11.27 | ₩1,486 | ₩1,506 | ₩1,483 | ₩1,502 | +1.08% | 8.4만 |
|---|
| 2025.11.26 | ₩1,474 | ₩1,488 | ₩1,458 | ₩1,486 | +0.81% | 7.1만 |
|---|
| 2025.11.25 | ₩1,480 | ₩1,505 | ₩1,455 | ₩1,460 | -1.35% | 18.1만 |
|---|
| 2025.11.24 | ₩1,509 | ₩1,515 | ₩1,483 | ₩1,483 | -1.72% | 7만 |
|---|
| 2025.11.21 | ₩1,508 | ₩1,508 | ₩1,483 | ₩1,492 | -1.06% | 8.5만 |
|---|
| 2025.11.20 | ₩1,499 | ₩1,527 | ₩1,499 | ₩1,526 | +1.80% | 10.1만 |
|---|
| 2025.11.19 | ₩1,482 | ₩1,496 | ₩1,466 | ₩1,486 | +0.27% | 20.7만 |
|---|
| 2025.11.18 | ₩1,504 | ₩1,515 | ₩1,479 | ₩1,489 | -1.00% | 23.9만 |
|---|
| 2025.11.17 | ₩1,539 | ₩1,540 | ₩1,502 | ₩1,514 | -1.62% | 17.7만 |
|---|
| 2025.11.14 | ₩1,571 | ₩1,571 | ₩1,533 | ₩1,539 | -2.04% | 23.8만 |
|---|
| 2025.11.13 | ₩1,581 | ₩1,585 | ₩1,563 | ₩1,572 | -0.57% | 12.6만 |
|---|
| 2025.11.12 | ₩1,557 | ₩1,582 | ₩1,553 | ₩1,581 | +1.54% | 9.4만 |
|---|
| 2025.11.11 | ₩1,580 | ₩1,605 | ₩1,559 | ₩1,563 | -1.08% | 11.1만 |
|---|
| 2025.11.10 | ₩1,543 | ₩1,593 | ₩1,543 | ₩1,585 | +2.72% | 11.7만 |
|---|
| 2025.11.07 | ₩1,581 | ₩1,581 | ₩1,528 | ₩1,540 | -2.59% | 16.4만 |
|---|
| 2025.11.06 | ₩1,571 | ₩1,592 | ₩1,570 | ₩1,581 | +0.64% | 11.4만 |
|---|
| 2025.11.05 | ₩1,547 | ₩1,568 | ₩1,501 | ₩1,563 | +1.03% | 33.1만 |
|---|
| 2025.11.04 | ₩1,564 | ₩1,582 | ₩1,556 | ₩1,560 | -0.26% | 25.7만 |
|---|
| 2025.11.03 | ₩1,583 | ₩1,620 | ₩1,574 | ₩1,574 | -0.57% | 30.9만 |
|---|
| 2025.10.31 | ₩1,578 | ₩1,603 | ₩1,578 | ₩1,591 | +0.82% | 7만 |
|---|
| 2025.10.30 | ₩1,629 | ₩1,639 | ₩1,582 | ₩1,585 | -2.70% | 21.7만 |
|---|
| 2025.10.29 | ₩1,631 | ₩1,641 | ₩1,620 | ₩1,628 | -0.18% | 11.3만 |
|---|
| 2025.10.28 | ₩1,642 | ₩1,661 | ₩1,611 | ₩1,629 | -0.79% | 10.2만 |
|---|
| 2025.10.27 | ₩1,571 | ₩1,670 | ₩1,570 | ₩1,641 | +4.46% | 32.6만 |
|---|
| 2025.10.24 | ₩1,598 | ₩1,604 | ₩1,568 | ₩1,570 | -1.75% | 22.9만 |
|---|
| 2025.10.23 | ₩1,603 | ₩1,617 | ₩1,595 | ₩1,595 | -0.50% | 9.9만 |
|---|
| 2025.10.22 | ₩1,616 | ₩1,617 | ₩1,594 | ₩1,612 | -0.25% | 14.2만 |
|---|
| 2025.10.21 | ₩1,630 | ₩1,640 | ₩1,614 | ₩1,616 | -0.86% | 12.9만 |
|---|
| 2025.10.20 | ₩1,608 | ₩1,635 | ₩1,607 | ₩1,632 | +1.49% | 8.8만 |
|---|
| 2025.10.17 | ₩1,645 | ₩1,655 | ₩1,605 | ₩1,617 | -1.70% | 23.5만 |
|---|
| 2025.10.16 | ₩1,666 | ₩1,697 | ₩1,655 | ₩1,658 | -0.48% | 11.7만 |
|---|
| 2025.10.15 | ₩1,636 | ₩1,675 | ₩1,636 | ₩1,671 | +2.14% | 8만 |
|---|
| 2025.10.14 | ₩1,649 | ₩1,664 | ₩1,624 | ₩1,636 | -0.79% | 10.7만 |
|---|
| 2025.10.13 | ₩1,641 | ₩1,665 | ₩1,633 | ₩1,648 | +0.43% | 14만 |
|---|
| 2025.10.10 | ₩1,693 | ₩1,700 | ₩1,660 | ₩1,666 | -1.59% | 14.4만 |
|---|