시장 데이터를 불러오는 중
전체 종목
동아지질 과거 주가
028100.KS · KOSPI
주요 제품·사업: 보링그라우팅공사,토공사,철근콘크리트공사,상하수도공사,비계구조물해체공사,수중공사/지질조사,시공감리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
028100.KS · KOSPI
주요 제품·사업: 보링그라우팅공사,토공사,철근콘크리트공사,상하수도공사,비계구조물해체공사,수중공사/지질조사,시공감리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,600 | ₩19,900 | ₩19,410 | ₩19,600 | 0.00% | 3만 |
| 2026.10.07 | ₩19,820 | ₩19,950 | ₩19,200 | ₩19,770 | -0.25% | 1.7만 |
| 2026.10.06 | ₩19,820 | ₩19,820 | ₩19,460 | ₩19,670 | -0.76% | 2만 |
| 2026.10.02 | ₩19,760 | ₩19,900 | ₩19,630 | ₩19,780 | +0.10% | 1.7만 |
| 2026.10.01 | ₩19,820 | ₩19,900 | ₩19,200 | ₩19,770 | -0.25% | 1.7만 |
| 2026.09.30 | ₩19,710 | ₩19,850 | ₩19,610 | ₩19,710 | 0.00% | 2만 |
| 2026.09.29 | ₩19,410 | ₩19,790 | ₩19,310 | ₩19,710 | +1.55% | 4만 |
| 2026.09.28 | ₩19,700 | ₩19,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,110 |
| ₩19,600 |
| -0.51% |
| 1.8만 |
| 2026.09.23 | ₩19,200 | ₩19,880 | ₩18,880 | ₩19,700 | +2.60% | 9.5만 |
|---|
| 2026.09.22 | ₩19,430 | ₩19,430 | ₩18,900 | ₩19,110 | -1.65% | 4.6만 |
|---|
| 2026.09.21 | ₩19,500 | ₩19,580 | ₩18,700 | ₩19,430 | -0.36% | 7.5만 |
|---|
| 2026.09.18 | ₩19,290 | ₩20,050 | ₩19,110 | ₩19,940 | +3.37% | 13.8만 |
|---|
| 2026.09.17 | ₩19,820 | ₩19,870 | ₩19,010 | ₩19,650 | -0.86% | 19만 |
|---|
| 2026.09.16 | ₩19,010 | ₩19,870 | ₩18,550 | ₩19,660 | +3.42% | 87.6만 |
|---|
| 2026.09.15 | ₩17,450 | ₩20,750 | ₩17,430 | ₩18,690 | +7.11% | 83.6만 |
|---|
| 2026.09.14 | ₩17,880 | ₩17,910 | ₩17,630 | ₩17,730 | -0.84% | 1.6만 |
|---|
| 2026.09.11 | ₩17,870 | ₩18,280 | ₩17,820 | ₩18,010 | +0.78% | 1.4만 |
|---|
| 2026.09.10 | ₩17,790 | ₩18,040 | ₩17,520 | ₩17,860 | +0.39% | 8.3천 |
|---|
| 2026.09.09 | ₩17,640 | ₩18,190 | ₩17,640 | ₩17,790 | +0.85% | 2.6만 |
|---|
| 2026.09.08 | ₩17,810 | ₩18,100 | ₩17,810 | ₩17,810 | 0.00% | 2.9만 |
|---|
| 2026.09.07 | ₩17,720 | ₩17,950 | ₩17,410 | ₩17,920 | +1.13% | 1.4만 |
|---|
| 2026.09.04 | ₩17,370 | ₩17,750 | ₩17,340 | ₩17,720 | +2.01% | 2.3만 |
|---|
| 2026.09.03 | ₩17,350 | ₩17,750 | ₩17,270 | ₩17,370 | +0.12% | 2.3만 |
|---|
| 2026.09.02 | ₩17,510 | ₩17,610 | ₩17,330 | ₩17,440 | -0.40% | 1.2만 |
|---|
| 2026.09.01 | ₩17,690 | ₩17,690 | ₩17,370 | ₩17,680 | -0.06% | 1.6만 |
|---|
| 2026.08.31 | ₩17,690 | ₩17,750 | ₩17,150 | ₩17,620 | -0.40% | 3.1만 |
|---|
| 2026.08.28 | ₩17,550 | ₩17,800 | ₩17,090 | ₩17,700 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩17,730 | ₩17,790 | ₩17,500 | ₩17,520 | -1.18% | 1.6만 |
|---|
| 2026.08.26 | ₩17,650 | ₩17,800 | ₩17,470 | ₩17,650 | 0.00% | 8.3천 |
|---|
| 2026.08.25 | ₩17,370 | ₩17,710 | ₩17,170 | ₩17,660 | +1.67% | 1.1만 |
|---|
| 2026.08.24 | ₩17,190 | ₩17,510 | ₩17,020 | ₩17,390 | +1.16% | 9.4천 |
|---|
| 2026.08.21 | ₩17,300 | ₩17,490 | ₩17,090 | ₩17,180 | -0.69% | 1.6만 |
|---|
| 2026.08.20 | ₩17,490 | ₩17,630 | ₩17,350 | ₩17,510 | +0.11% | 8.8천 |
|---|
| 2026.08.19 | ₩17,470 | ₩17,750 | ₩17,230 | ₩17,580 | +0.63% | 1.4만 |
|---|
| 2026.08.18 | ₩17,720 | ₩17,820 | ₩17,070 | ₩17,490 | -1.30% | 2.6만 |
|---|
| 2026.08.14 | ₩18,020 | ₩18,120 | ₩17,720 | ₩17,720 | -1.66% | 1.3만 |
|---|
| 2026.08.13 | ₩18,100 | ₩18,270 | ₩17,900 | ₩18,020 | -0.44% | 2.1만 |
|---|
| 2026.08.12 | ₩18,070 | ₩18,360 | ₩18,010 | ₩18,070 | 0.00% | 3만 |
|---|
| 2026.08.11 | ₩18,100 | ₩18,220 | ₩17,840 | ₩18,070 | -0.17% | 2.7만 |
|---|
| 2026.08.10 | ₩18,000 | ₩18,150 | ₩17,730 | ₩18,140 | +0.78% | 1.2만 |
|---|
| 2026.08.07 | ₩18,080 | ₩18,200 | ₩17,770 | ₩17,930 | -0.83% | 2.6만 |
|---|
| 2026.08.06 | ₩17,970 | ₩18,050 | ₩17,750 | ₩18,040 | +0.39% | 2.9만 |
|---|
| 2026.08.05 | ₩17,580 | ₩17,940 | ₩17,580 | ₩17,870 | +1.65% | 4.4만 |
|---|
| 2026.08.04 | ₩17,280 | ₩17,650 | ₩17,280 | ₩17,540 | +1.50% | 1.5만 |
|---|
| 2026.08.03 | ₩17,400 | ₩17,600 | ₩16,940 | ₩17,380 | -0.11% | 4.6만 |
|---|
| 2026.07.31 | ₩16,970 | ₩17,450 | ₩16,700 | ₩17,400 | +2.53% | 3.9만 |
|---|
| 2026.07.30 | ₩16,590 | ₩16,760 | ₩16,170 | ₩16,760 | +1.02% | 4.1만 |
|---|
| 2026.07.29 | ₩16,560 | ₩16,990 | ₩16,300 | ₩16,430 | -0.79% | 5.9만 |
|---|
| 2026.07.28 | ₩16,660 | ₩16,920 | ₩16,010 | ₩16,560 | -0.60% | 5.3만 |
|---|
| 2026.07.27 | ₩16,300 | ₩17,370 | ₩16,300 | ₩16,670 | +2.27% | 8만 |
|---|
| 2026.07.24 | ₩16,600 | ₩16,930 | ₩15,860 | ₩16,210 | -2.35% | 3.3만 |
|---|
| 2026.07.23 | ₩14,500 | ₩15,890 | ₩14,300 | ₩15,760 | +8.69% | 2.4만 |
|---|
| 2026.07.22 | ₩14,500 | ₩14,760 | ₩14,300 | ₩14,300 | -1.38% | 1.1만 |
|---|
| 2026.07.21 | ₩14,150 | ₩14,460 | ₩14,150 | ₩14,310 | +1.13% | 1.1만 |
|---|
| 2026.07.20 | ₩14,750 | ₩14,750 | ₩14,270 | ₩14,470 | -1.90% | 1.3만 |
|---|
| 2026.07.16 | ₩14,650 | ₩14,980 | ₩14,230 | ₩14,950 | +2.05% | 1.3만 |
|---|
| 2026.07.15 | ₩15,000 | ₩15,090 | ₩14,820 | ₩14,910 | -0.60% | 1.4만 |
|---|
| 2026.07.14 | ₩15,010 | ₩15,720 | ₩14,220 | ₩14,750 | -1.73% | 1.9만 |
|---|
| 2026.07.13 | ₩16,340 | ₩16,500 | ₩15,130 | ₩15,130 | -7.41% | 1.9만 |
|---|
| 2026.07.10 | ₩15,830 | ₩16,820 | ₩15,830 | ₩16,350 | +3.28% | 1.7만 |
|---|
| 2026.07.09 | ₩16,740 | ₩17,130 | ₩15,820 | ₩15,820 | -5.50% | 3만 |
|---|
| 2026.07.08 | ₩17,160 | ₩17,190 | ₩16,620 | ₩16,940 | -1.28% | 4만 |
|---|
| 2026.07.07 | ₩17,210 | ₩17,210 | ₩16,720 | ₩17,170 | -0.23% | 2.4만 |
|---|
| 2026.07.06 | ₩17,200 | ₩17,760 | ₩17,000 | ₩17,210 | +0.06% | 3.2만 |
|---|
| 2026.07.03 | ₩16,970 | ₩17,400 | ₩16,460 | ₩17,200 | +1.36% | 4.2만 |
|---|
| 2026.07.02 | ₩16,970 | ₩17,390 | ₩16,750 | ₩16,960 | -0.06% | 8.3만 |
|---|
| 2026.07.01 | ₩17,090 | ₩17,400 | ₩16,900 | ₩17,240 | +0.88% | 4.4만 |
|---|
| 2026.06.30 | ₩16,950 | ₩17,080 | ₩16,800 | ₩16,850 | -0.59% | 5.2만 |
|---|
| 2026.06.29 | ₩16,030 | ₩17,080 | ₩16,030 | ₩16,950 | +5.74% | 4.3만 |
|---|
| 2026.06.26 | ₩16,240 | ₩16,500 | ₩15,600 | ₩15,950 | -1.79% | 5.2만 |
|---|
| 2026.06.25 | ₩15,900 | ₩16,370 | ₩15,900 | ₩16,240 | +2.14% | 4.9만 |
|---|
| 2026.06.24 | ₩15,760 | ₩16,030 | ₩15,300 | ₩15,900 | +0.89% | 5.8만 |
|---|
| 2026.06.23 | ₩16,150 | ₩16,150 | ₩15,150 | ₩15,790 | -2.23% | 5.7만 |
|---|
| 2026.06.22 | ₩16,130 | ₩16,350 | ₩15,890 | ₩16,150 | +0.12% | 5만 |
|---|
| 2026.06.19 | ₩16,500 | ₩16,500 | ₩15,870 | ₩16,280 | -1.33% | 6.2만 |
|---|
| 2026.06.18 | ₩16,800 | ₩16,800 | ₩16,250 | ₩16,510 | -1.73% | 7.1만 |
|---|
| 2026.06.17 | ₩16,690 | ₩16,900 | ₩16,600 | ₩16,800 | +0.66% | 5만 |
|---|
| 2026.06.16 | ₩16,510 | ₩16,930 | ₩16,510 | ₩16,690 | +1.09% | 6.3만 |
|---|
| 2026.06.15 | ₩16,120 | ₩16,740 | ₩16,120 | ₩16,650 | +3.29% | 6.4만 |
|---|
| 2026.06.12 | ₩15,290 | ₩16,300 | ₩14,900 | ₩16,080 | +5.17% | 7.4만 |
|---|
| 2026.06.11 | ₩14,500 | ₩14,900 | ₩14,270 | ₩14,900 | +2.76% | 5.1만 |
|---|
| 2026.06.10 | ₩14,040 | ₩14,220 | ₩13,580 | ₩14,220 | +1.28% | 386 |
|---|
| 2026.06.09 | ₩13,200 | ₩14,250 | ₩13,200 | ₩14,040 | +6.36% | 3.1만 |
|---|
| 2026.06.08 | ₩13,610 | ₩13,730 | ₩13,240 | ₩13,240 | -2.72% | 2.8만 |
|---|
| 2026.06.05 | ₩14,130 | ₩14,140 | ₩13,850 | ₩14,050 | -0.57% | 1만 |
|---|
| 2026.06.04 | ₩14,140 | ₩14,500 | ₩14,010 | ₩14,110 | -0.21% | 1.6만 |
|---|
| 2026.06.02 | ₩14,090 | ₩14,490 | ₩13,600 | ₩14,140 | +0.35% | 2.7만 |
|---|
| 2026.06.01 | ₩14,610 | ₩14,620 | ₩14,010 | ₩14,090 | -3.56% | 4.5만 |
|---|
| 2026.05.29 | ₩15,040 | ₩15,100 | ₩14,510 | ₩14,610 | -2.86% | 3.3만 |
|---|
| 2026.05.28 | ₩15,180 | ₩15,290 | ₩14,820 | ₩15,100 | -0.53% | 3.7만 |
|---|
| 2026.05.27 | ₩15,550 | ₩15,600 | ₩15,100 | ₩15,180 | -2.38% | 4.3만 |
|---|
| 2026.05.26 | ₩16,180 | ₩16,390 | ₩15,500 | ₩15,680 | -3.09% | 6만 |
|---|
| 2026.05.22 | ₩15,590 | ₩16,180 | ₩15,590 | ₩16,180 | +3.78% | 3.9만 |
|---|
| 2026.05.21 | ₩15,450 | ₩15,880 | ₩15,360 | ₩15,560 | +0.71% | 6.6만 |
|---|
| 2026.05.20 | ₩15,850 | ₩15,850 | ₩15,200 | ₩15,360 | -3.09% | 5.6만 |
|---|
| 2026.05.19 | ₩15,910 | ₩16,210 | ₩15,600 | ₩15,920 | +0.06% | 4.1만 |
|---|
| 2026.05.18 | ₩16,250 | ₩16,410 | ₩15,440 | ₩15,890 | -2.22% | 6만 |
|---|
| 2026.05.15 | ₩16,480 | ₩16,830 | ₩15,950 | ₩16,250 | -1.40% | 6.3만 |
|---|
| 2026.05.14 | ₩16,100 | ₩16,460 | ₩16,100 | ₩16,460 | +2.24% | 4.3만 |
|---|
| 2026.05.13 | ₩16,050 | ₩16,400 | ₩15,910 | ₩16,080 | +0.19% | 4.8만 |
|---|
| 2026.05.12 | ₩17,100 | ₩17,100 | ₩15,980 | ₩16,120 | -5.73% | 9.2만 |
|---|
| 2026.05.11 | ₩17,680 | ₩17,680 | ₩16,600 | ₩16,800 | -4.98% | 8.6만 |
|---|
| 2026.05.08 | ₩17,950 | ₩18,000 | ₩17,430 | ₩17,680 | -1.50% | 5.1만 |
|---|
| 2026.05.07 | ₩17,800 | ₩18,390 | ₩17,750 | ₩17,930 | +0.73% | 4.4만 |
|---|
| 2026.05.06 | ₩18,560 | ₩18,560 | ₩17,680 | ₩17,740 | -4.42% | 5만 |
|---|
| 2026.05.04 | ₩18,140 | ₩18,770 | ₩18,060 | ₩18,520 | +2.09% | 11만 |
|---|
| 2026.04.30 | ₩18,200 | ₩18,220 | ₩17,950 | ₩18,000 | -1.10% | 2.9만 |
|---|
| 2026.04.29 | ₩18,200 | ₩18,230 | ₩17,890 | ₩18,200 | 0.00% | 3.7만 |
|---|
| 2026.04.28 | ₩18,090 | ₩18,200 | ₩18,000 | ₩18,120 | +0.17% | 4.6만 |
|---|
| 2026.04.27 | ₩17,950 | ₩18,160 | ₩17,940 | ₩18,050 | +0.56% | 4.1만 |
|---|
| 2026.04.24 | ₩17,850 | ₩18,200 | ₩17,850 | ₩17,950 | +0.56% | 5.1만 |
|---|
| 2026.04.23 | ₩17,920 | ₩18,070 | ₩17,840 | ₩17,990 | +0.39% | 3.5만 |
|---|
| 2026.04.22 | ₩17,980 | ₩18,010 | ₩17,760 | ₩17,810 | -0.95% | 2.4만 |
|---|
| 2026.04.21 | ₩17,970 | ₩18,280 | ₩17,960 | ₩17,980 | +0.06% | 5.5만 |
|---|
| 2026.04.20 | ₩17,750 | ₩17,800 | ₩17,600 | ₩17,660 | -0.51% | 2.3만 |
|---|
| 2026.04.17 | ₩17,890 | ₩17,890 | ₩17,690 | ₩17,750 | -0.78% | 1.8만 |
|---|
| 2026.04.16 | ₩18,120 | ₩18,120 | ₩17,750 | ₩17,890 | -1.27% | 2.3만 |
|---|
| 2026.04.15 | ₩18,020 | ₩18,380 | ₩17,950 | ₩17,950 | -0.39% | 3.2만 |
|---|
| 2026.04.14 | ₩17,780 | ₩18,050 | ₩17,740 | ₩17,970 | +1.07% | 1.7만 |
|---|
| 2026.04.13 | ₩18,140 | ₩18,140 | ₩17,750 | ₩17,770 | -2.04% | 2.2만 |
|---|
| 2026.04.10 | ₩18,430 | ₩18,430 | ₩18,080 | ₩18,250 | -0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩18,460 | ₩18,470 | ₩18,040 | ₩18,300 | -0.87% | 4.6만 |
|---|
| 2026.04.08 | ₩18,000 | ₩18,590 | ₩18,000 | ₩18,450 | +2.50% | 11.4만 |
|---|
| 2026.04.07 | ₩17,970 | ₩18,030 | ₩17,550 | ₩17,780 | -1.06% | 3.1만 |
|---|
| 2026.04.06 | ₩17,920 | ₩17,990 | ₩17,650 | ₩17,800 | -0.67% | 2.8만 |
|---|
| 2026.04.03 | ₩17,760 | ₩18,030 | ₩17,740 | ₩17,860 | +0.56% | 1.7만 |
|---|
| 2026.04.02 | ₩18,210 | ₩18,410 | ₩17,410 | ₩17,650 | -3.08% | 3만 |
|---|
| 2026.04.01 | ₩17,640 | ₩18,270 | ₩17,610 | ₩18,210 | +3.23% | 5.8만 |
|---|
| 2026.03.31 | ₩17,540 | ₩17,600 | ₩17,220 | ₩17,290 | -1.43% | 5만 |
|---|
| 2026.03.30 | ₩17,400 | ₩17,890 | ₩17,120 | ₩17,680 | +1.61% | 3.7만 |
|---|
| 2026.03.27 | ₩17,170 | ₩17,930 | ₩16,800 | ₩17,580 | +2.39% | 5.5만 |
|---|
| 2026.03.26 | ₩18,050 | ₩18,050 | ₩16,950 | ₩17,200 | -4.71% | 3.5만 |
|---|
| 2026.03.25 | ₩17,610 | ₩18,220 | ₩17,610 | ₩18,040 | +2.44% | 5만 |
|---|
| 2026.03.24 | ₩17,960 | ₩18,030 | ₩17,330 | ₩17,610 | -1.95% | 2.3만 |
|---|
| 2026.03.23 | ₩18,330 | ₩18,330 | ₩17,650 | ₩17,790 | -2.95% | 2.4만 |
|---|
| 2026.03.20 | ₩18,000 | ₩18,490 | ₩17,800 | ₩18,350 | +1.94% | 6.5만 |
|---|
| 2026.03.19 | ₩18,060 | ₩18,150 | ₩17,670 | ₩17,800 | -1.44% | 6.5만 |
|---|
| 2026.03.18 | ₩17,310 | ₩18,160 | ₩17,220 | ₩18,160 | +4.91% | 12.5만 |
|---|
| 2026.03.17 | ₩16,600 | ₩16,600 | ₩16,310 | ₩16,410 | -1.14% | 1.7만 |
|---|
| 2026.03.16 | ₩16,960 | ₩16,960 | ₩16,350 | ₩16,370 | -3.48% | 1.9만 |
|---|
| 2026.03.13 | ₩16,690 | ₩17,190 | ₩16,400 | ₩16,950 | +1.56% | 1.7만 |
|---|
| 2026.03.12 | ₩16,560 | ₩16,720 | ₩16,430 | ₩16,690 | +0.79% | 1.2만 |
|---|
| 2026.03.11 | ₩16,060 | ₩16,890 | ₩16,040 | ₩16,550 | +3.05% | 2.2만 |
|---|
| 2026.03.10 | ₩15,640 | ₩16,040 | ₩15,640 | ₩16,030 | +2.49% | 2.4만 |
|---|
| 2026.03.09 | ₩16,080 | ₩16,080 | ₩15,180 | ₩15,470 | -3.79% | 4.9만 |
|---|
| 2026.03.06 | ₩16,620 | ₩16,810 | ₩16,140 | ₩16,430 | -1.14% | 5만 |
|---|
| 2026.03.05 | ₩16,900 | ₩17,300 | ₩16,800 | ₩17,300 | +2.37% | 4.3만 |
|---|
| 2026.03.04 | ₩17,300 | ₩17,300 | ₩15,800 | ₩16,300 | -5.78% | 11.6만 |
|---|
| 2026.03.03 | ₩17,720 | ₩18,010 | ₩17,400 | ₩17,400 | -1.81% | 6.4만 |
|---|
| 2026.02.27 | ₩18,040 | ₩18,150 | ₩17,800 | ₩17,900 | -0.78% | 3.8만 |
|---|
| 2026.02.26 | ₩18,360 | ₩18,430 | ₩18,040 | ₩18,040 | -1.74% | 3.2만 |
|---|
| 2026.02.25 | ₩18,480 | ₩18,590 | ₩18,270 | ₩18,360 | -0.65% | 3.4만 |
|---|
| 2026.02.24 | ₩18,180 | ₩18,510 | ₩18,000 | ₩18,360 | +0.99% | 3.9만 |
|---|
| 2026.02.23 | ₩19,240 | ₩19,240 | ₩18,160 | ₩18,180 | -5.51% | 5.4만 |
|---|
| 2026.02.20 | ₩18,500 | ₩18,610 | ₩18,300 | ₩18,450 | -0.27% | 3.9만 |
|---|
| 2026.02.19 | ₩18,410 | ₩18,450 | ₩17,950 | ₩18,400 | -0.05% | 3.7만 |
|---|
| 2026.02.13 | ₩18,380 | ₩18,650 | ₩17,800 | ₩18,330 | -0.27% | 4.4만 |
|---|
| 2026.02.12 | ₩18,330 | ₩18,520 | ₩18,220 | ₩18,380 | +0.27% | 2.1만 |
|---|
| 2026.02.11 | ₩18,290 | ₩18,480 | ₩18,160 | ₩18,320 | +0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩18,020 | ₩18,450 | ₩17,960 | ₩18,290 | +1.50% | 3.5만 |
|---|
| 2026.02.09 | ₩18,170 | ₩18,740 | ₩18,010 | ₩18,010 | -0.88% | 4.2만 |
|---|
| 2026.02.06 | ₩17,600 | ₩18,250 | ₩17,120 | ₩18,150 | +3.13% | 8.2만 |
|---|
| 2026.02.05 | ₩18,570 | ₩18,630 | ₩17,860 | ₩17,910 | -3.55% | 5.9만 |
|---|
| 2026.02.04 | ₩18,150 | ₩18,950 | ₩18,040 | ₩18,580 | +2.37% | 9.9만 |
|---|
| 2026.02.03 | ₩17,940 | ₩18,420 | ₩17,780 | ₩18,120 | +1.00% | 7.3만 |
|---|
| 2026.02.02 | ₩17,450 | ₩18,500 | ₩17,300 | ₩17,930 | +2.75% | 19.7만 |
|---|
| 2026.01.30 | ₩18,050 | ₩18,050 | ₩17,320 | ₩17,450 | -3.32% | 5.6만 |
|---|
| 2026.01.29 | ₩17,290 | ₩18,020 | ₩16,960 | ₩17,960 | +3.88% | 7.2만 |
|---|
| 2026.01.28 | ₩17,380 | ₩17,390 | ₩17,180 | ₩17,300 | -0.46% | 1.7만 |
|---|
| 2026.01.27 | ₩17,340 | ₩17,590 | ₩17,270 | ₩17,380 | +0.23% | 6만 |
|---|
| 2026.01.26 | ₩17,090 | ₩17,330 | ₩16,830 | ₩17,270 | +1.05% | 3.9만 |
|---|
| 2026.01.23 | ₩17,090 | ₩17,230 | ₩16,910 | ₩17,090 | 0.00% | 5.2만 |
|---|
| 2026.01.22 | ₩17,330 | ₩17,480 | ₩16,950 | ₩16,950 | -2.19% | 4.5만 |
|---|
| 2026.01.21 | ₩17,190 | ₩17,310 | ₩16,980 | ₩17,300 | +0.64% | 3.7만 |
|---|
| 2026.01.20 | ₩17,100 | ₩17,400 | ₩16,840 | ₩17,230 | +0.76% | 3.4만 |
|---|
| 2026.01.19 | ₩16,950 | ₩17,090 | ₩16,760 | ₩17,010 | +0.35% | 2.6만 |
|---|
| 2026.01.16 | ₩17,020 | ₩17,280 | ₩16,920 | ₩16,960 | -0.35% | 3.7만 |
|---|
| 2026.01.15 | ₩17,260 | ₩17,260 | ₩16,890 | ₩17,010 | -1.45% | 3.7만 |
|---|
| 2026.01.14 | ₩16,950 | ₩17,580 | ₩16,790 | ₩17,160 | +1.24% | 5.8만 |
|---|
| 2026.01.13 | ₩16,760 | ₩16,960 | ₩16,580 | ₩16,960 | +1.19% | 2.9만 |
|---|
| 2026.01.12 | ₩16,590 | ₩16,890 | ₩16,450 | ₩16,760 | +1.02% | 4.1만 |
|---|
| 2026.01.09 | ₩16,480 | ₩16,630 | ₩16,350 | ₩16,520 | +0.24% | 4.6만 |
|---|
| 2026.01.08 | ₩17,170 | ₩17,170 | ₩16,380 | ₩16,380 | -4.60% | 5만 |
|---|
| 2026.01.07 | ₩17,450 | ₩17,460 | ₩16,850 | ₩17,120 | -1.89% | 3.4만 |
|---|
| 2026.01.06 | ₩17,090 | ₩17,560 | ₩17,020 | ₩17,440 | +2.05% | 5만 |
|---|
| 2026.01.05 | ₩17,050 | ₩17,150 | ₩16,800 | ₩17,090 | +0.23% | 2.9만 |
|---|
| 2026.01.02 | ₩17,260 | ₩17,260 | ₩16,840 | ₩17,050 | -1.22% | 3.7만 |
|---|
| 2025.12.30 | ₩17,560 | ₩17,560 | ₩17,200 | ₩17,250 | -1.77% | 1.6만 |
|---|
| 2025.12.29 | ₩17,260 | ₩17,810 | ₩17,130 | ₩17,560 | +1.74% | 6.1만 |
|---|
| 2025.12.26 | ₩16,810 | ₩17,250 | ₩16,550 | ₩17,130 | +1.90% | 4.8만 |
|---|
| 2025.12.24 | ₩17,020 | ₩17,170 | ₩16,750 | ₩16,780 | -1.41% | 2.1만 |
|---|
| 2025.12.23 | ₩17,460 | ₩17,460 | ₩17,000 | ₩17,070 | -2.23% | 3.4만 |
|---|
| 2025.12.22 | ₩17,190 | ₩17,760 | ₩16,970 | ₩17,520 | +1.92% | 4.8만 |
|---|
| 2025.12.19 | ₩17,070 | ₩17,630 | ₩16,800 | ₩17,030 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩16,730 | ₩17,650 | ₩16,570 | ₩17,050 | +1.91% | 8.5만 |
|---|
| 2025.12.17 | ₩16,930 | ₩17,070 | ₩16,700 | ₩16,890 | -0.24% | 2.3만 |
|---|
| 2025.12.16 | ₩17,440 | ₩17,440 | ₩16,740 | ₩16,800 | -3.67% | 4.1만 |
|---|
| 2025.12.15 | ₩17,990 | ₩17,990 | ₩17,210 | ₩17,580 | -2.28% | 6.7만 |
|---|
| 2025.12.12 | ₩18,100 | ₩18,490 | ₩18,090 | ₩18,410 | +1.71% | 8.1만 |
|---|
| 2025.12.11 | ₩17,630 | ₩17,950 | ₩17,260 | ₩17,840 | +1.19% | 5.3만 |
|---|
| 2025.12.10 | ₩18,070 | ₩18,210 | ₩17,160 | ₩17,450 | -3.43% | 6만 |
|---|
| 2025.12.09 | ₩17,510 | ₩18,100 | ₩17,350 | ₩18,090 | +3.31% | 5.2만 |
|---|
| 2025.12.08 | ₩17,800 | ₩17,860 | ₩17,080 | ₩17,650 | -0.84% | 12.8만 |
|---|
| 2025.12.05 | ₩15,910 | ₩16,400 | ₩15,830 | ₩16,400 | +3.08% | 5.4만 |
|---|
| 2025.12.04 | ₩15,950 | ₩15,960 | ₩15,790 | ₩15,890 | -0.38% | 1.1만 |
|---|
| 2025.12.03 | ₩15,790 | ₩15,950 | ₩15,730 | ₩15,950 | +1.01% | 2.6만 |
|---|
| 2025.12.02 | ₩15,690 | ₩15,800 | ₩15,690 | ₩15,790 | +0.64% | 3.8만 |
|---|
| 2025.12.01 | ₩15,850 | ₩15,970 | ₩15,390 | ₩15,810 | -0.25% | 4.1만 |
|---|
| 2025.11.28 | ₩15,810 | ₩15,940 | ₩15,770 | ₩15,860 | +0.32% | 1.4만 |
|---|
| 2025.11.27 | ₩15,740 | ₩15,900 | ₩15,610 | ₩15,780 | +0.25% | 2.2만 |
|---|
| 2025.11.26 | ₩15,750 | ₩15,760 | ₩15,520 | ₩15,670 | -0.51% | 3만 |
|---|
| 2025.11.25 | ₩15,640 | ₩15,800 | ₩15,400 | ₩15,670 | +0.19% | 3.4만 |
|---|
| 2025.11.24 | ₩15,610 | ₩15,800 | ₩15,500 | ₩15,630 | +0.13% | 3.3만 |
|---|
| 2025.11.21 | ₩15,560 | ₩15,700 | ₩15,330 | ₩15,700 | +0.90% | 1.2만 |
|---|
| 2025.11.20 | ₩15,400 | ₩15,750 | ₩15,360 | ₩15,730 | +2.14% | 2만 |
|---|
| 2025.11.19 | ₩15,590 | ₩15,590 | ₩14,950 | ₩15,390 | -1.28% | 3.7만 |
|---|
| 2025.11.18 | ₩15,730 | ₩15,730 | ₩15,380 | ₩15,390 | -2.16% | 2.8만 |
|---|
| 2025.11.17 | ₩15,870 | ₩15,870 | ₩15,400 | ₩15,620 | -1.58% | 1.2만 |
|---|
| 2025.11.14 | ₩15,510 | ₩15,720 | ₩15,280 | ₩15,590 | +0.52% | 4.5만 |
|---|
| 2025.11.13 | ₩15,510 | ₩15,700 | ₩15,240 | ₩15,640 | +0.84% | 2.1만 |
|---|
| 2025.11.12 | ₩15,300 | ₩15,490 | ₩14,990 | ₩15,400 | +0.65% | 9.9천 |
|---|
| 2025.11.11 | ₩15,160 | ₩15,490 | ₩15,010 | ₩15,340 | +1.19% | 2.5만 |
|---|
| 2025.11.10 | ₩14,250 | ₩15,060 | ₩14,250 | ₩15,020 | +5.40% | 3.7만 |
|---|
| 2025.11.07 | ₩13,820 | ₩13,820 | ₩13,400 | ₩13,480 | -2.46% | 1.1만 |
|---|
| 2025.11.06 | ₩13,650 | ₩13,900 | ₩13,400 | ₩13,830 | +1.32% | 1.7만 |
|---|
| 2025.11.05 | ₩13,960 | ₩13,960 | ₩13,400 | ₩13,590 | -2.65% | 2.3만 |
|---|
| 2025.11.04 | ₩13,900 | ₩14,020 | ₩13,830 | ₩13,970 | +0.50% | 1.7만 |
|---|
| 2025.11.03 | ₩14,340 | ₩14,340 | ₩13,800 | ₩13,990 | -2.44% | 3.4만 |
|---|
| 2025.10.31 | ₩14,680 | ₩14,690 | ₩14,360 | ₩14,400 | -1.91% | 1.6만 |
|---|
| 2025.10.30 | ₩14,960 | ₩15,000 | ₩14,500 | ₩14,700 | -1.74% | 2.2만 |
|---|
| 2025.10.29 | ₩15,200 | ₩15,290 | ₩15,030 | ₩15,080 | -0.79% | 1.1만 |
|---|
| 2025.10.28 | ₩15,520 | ₩15,560 | ₩14,480 | ₩15,200 | -2.06% | 5.4만 |
|---|
| 2025.10.27 | ₩15,520 | ₩15,620 | ₩15,430 | ₩15,490 | -0.19% | 2.7만 |
|---|
| 2025.10.24 | ₩15,490 | ₩15,540 | ₩15,360 | ₩15,510 | +0.13% | 3.4만 |
|---|
| 2025.10.23 | ₩15,280 | ₩15,590 | ₩15,200 | ₩15,460 | +1.18% | 2.1만 |
|---|
| 2025.10.22 | ₩15,360 | ₩15,520 | ₩15,190 | ₩15,430 | +0.46% | 3.2만 |
|---|
| 2025.10.21 | ₩15,400 | ₩15,540 | ₩15,250 | ₩15,450 | +0.32% | 1.6만 |
|---|
| 2025.10.20 | ₩15,300 | ₩15,390 | ₩15,170 | ₩15,390 | +0.59% | 2.7만 |
|---|
| 2025.10.17 | ₩15,400 | ₩15,460 | ₩15,170 | ₩15,300 | -0.65% | 2.4만 |
|---|
| 2025.10.16 | ₩15,470 | ₩15,600 | ₩15,200 | ₩15,460 | -0.06% | 2.5만 |
|---|
| 2025.10.15 | ₩15,250 | ₩15,560 | ₩15,160 | ₩15,510 | +1.70% | 1.6만 |
|---|
| 2025.10.14 | ₩15,080 | ₩15,290 | ₩14,930 | ₩15,140 | +0.40% | 2.7만 |
|---|
| 2025.10.13 | ₩14,930 | ₩15,130 | ₩14,720 | ₩14,970 | +0.27% | 2.3만 |
|---|
| 2025.10.10 | ₩15,040 | ₩15,120 | ₩14,910 | ₩14,950 | -0.60% | 1.5만 |
|---|