시장 데이터를 불러오는 중
전체 종목
다올투자증권 과거 주가
다올투자증권 · 030210.KS · KOSPI
주요 제품·사업: 금융업, 서비스, 부동산
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
다올투자증권 · 030210.KS · KOSPI
주요 제품·사업: 금융업, 서비스, 부동산
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,915 | ₩4,015 | ₩3,885 | ₩3,930 | +0.38% | 18.2만 |
| 2026.10.07 | ₩3,865 | ₩3,980 | ₩3,865 | ₩3,965 | +2.59% | 10.9만 |
| 2026.10.06 | ₩3,855 | ₩3,950 | ₩3,855 | ₩3,915 | +1.56% | 4.6만 |
| 2026.10.02 | ₩3,835 | ₩3,885 | ₩3,805 | ₩3,885 | +1.30% | 3.3만 |
| 2026.10.01 | ₩3,810 | ₩3,870 | ₩3,810 | ₩3,840 | +0.79% | 2만 |
| 2026.09.30 | ₩3,900 | ₩3,935 | ₩3,770 | ₩3,810 | -2.31% | 11.3만 |
| 2026.09.29 | ₩3,970 | ₩3,970 | ₩3,860 | ₩3,935 | -0.88% | 6만 |
| 2026.09.28 | ₩3,905 | ₩3,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,830 |
| ₩3,965 |
| +1.54% |
| 10.1만 |
| 2026.09.23 | ₩3,855 | ₩3,960 | ₩3,805 | ₩3,905 | +1.30% | 8.7만 |
|---|
| 2026.09.22 | ₩3,860 | ₩3,890 | ₩3,835 | ₩3,850 | -0.26% | 3.3만 |
|---|
| 2026.09.21 | ₩3,785 | ₩3,865 | ₩3,750 | ₩3,840 | +1.45% | 6.1만 |
|---|
| 2026.09.18 | ₩3,875 | ₩3,900 | ₩3,740 | ₩3,760 | -2.97% | 6.1만 |
|---|
| 2026.09.17 | ₩3,915 | ₩3,945 | ₩3,865 | ₩3,870 | -1.15% | 4.1만 |
|---|
| 2026.09.16 | ₩4,020 | ₩4,020 | ₩3,875 | ₩3,915 | -2.61% | 14.9만 |
|---|
| 2026.09.15 | ₩4,080 | ₩4,080 | ₩3,990 | ₩3,990 | -2.21% | 6.2만 |
|---|
| 2026.09.14 | ₩4,050 | ₩4,085 | ₩4,010 | ₩4,055 | +0.12% | 8.4만 |
|---|
| 2026.09.11 | ₩4,025 | ₩4,115 | ₩3,980 | ₩4,050 | +0.62% | 14.2만 |
|---|
| 2026.09.10 | ₩3,920 | ₩4,020 | ₩3,865 | ₩4,010 | +2.30% | 8.4만 |
|---|
| 2026.09.09 | ₩3,915 | ₩3,945 | ₩3,905 | ₩3,920 | +0.13% | 2.9만 |
|---|
| 2026.09.08 | ₩3,900 | ₩3,940 | ₩3,855 | ₩3,915 | +0.38% | 5.2만 |
|---|
| 2026.09.07 | ₩3,920 | ₩3,980 | ₩3,860 | ₩3,895 | -0.64% | 4.3만 |
|---|
| 2026.09.04 | ₩3,870 | ₩3,980 | ₩3,870 | ₩3,930 | +1.55% | 3.5만 |
|---|
| 2026.09.03 | ₩3,855 | ₩3,930 | ₩3,845 | ₩3,890 | +0.91% | 3.9만 |
|---|
| 2026.09.02 | ₩3,890 | ₩3,960 | ₩3,855 | ₩3,855 | -0.90% | 5.9만 |
|---|
| 2026.09.01 | ₩3,830 | ₩3,915 | ₩3,820 | ₩3,915 | +2.22% | 5.5만 |
|---|
| 2026.08.31 | ₩3,885 | ₩3,885 | ₩3,740 | ₩3,820 | -1.67% | 8.3만 |
|---|
| 2026.08.28 | ₩3,925 | ₩3,925 | ₩3,820 | ₩3,890 | -0.89% | 4.3만 |
|---|
| 2026.08.27 | ₩3,945 | ₩3,955 | ₩3,870 | ₩3,925 | -0.51% | 4.5만 |
|---|
| 2026.08.26 | ₩3,930 | ₩3,945 | ₩3,870 | ₩3,930 | 0.00% | 6.2만 |
|---|
| 2026.08.25 | ₩3,820 | ₩3,935 | ₩3,790 | ₩3,930 | +2.88% | 5.3만 |
|---|
| 2026.08.24 | ₩3,785 | ₩3,840 | ₩3,765 | ₩3,825 | +1.06% | 5.2만 |
|---|
| 2026.08.21 | ₩3,815 | ₩3,845 | ₩3,710 | ₩3,785 | -0.79% | 2.8만 |
|---|
| 2026.08.20 | ₩3,780 | ₩3,880 | ₩3,725 | ₩3,855 | +1.98% | 7.7만 |
|---|
| 2026.08.19 | ₩3,785 | ₩3,810 | ₩3,695 | ₩3,725 | -1.59% | 3만 |
|---|
| 2026.08.18 | ₩3,920 | ₩3,920 | ₩3,770 | ₩3,815 | -2.68% | 5.6만 |
|---|
| 2026.08.14 | ₩3,840 | ₩3,930 | ₩3,840 | ₩3,920 | +2.08% | 8.1만 |
|---|
| 2026.08.13 | ₩3,845 | ₩3,905 | ₩3,775 | ₩3,835 | -0.26% | 11.6만 |
|---|
| 2026.08.12 | ₩3,845 | ₩3,900 | ₩3,800 | ₩3,815 | -0.78% | 5.9만 |
|---|
| 2026.08.11 | ₩3,785 | ₩3,910 | ₩3,745 | ₩3,845 | +1.59% | 8.3만 |
|---|
| 2026.08.10 | ₩3,695 | ₩3,800 | ₩3,645 | ₩3,785 | +2.44% | 4.9만 |
|---|
| 2026.08.07 | ₩3,610 | ₩3,710 | ₩3,595 | ₩3,695 | +2.35% | 6만 |
|---|
| 2026.08.06 | ₩3,550 | ₩3,605 | ₩3,505 | ₩3,605 | +1.55% | 1.9만 |
|---|
| 2026.08.05 | ₩3,520 | ₩3,590 | ₩3,500 | ₩3,550 | +0.85% | 9.9만 |
|---|
| 2026.08.04 | ₩3,405 | ₩3,535 | ₩3,405 | ₩3,460 | +1.62% | 5.8만 |
|---|
| 2026.08.03 | ₩3,425 | ₩3,560 | ₩3,360 | ₩3,450 | +0.73% | 7.8만 |
|---|
| 2026.07.31 | ₩3,220 | ₩3,430 | ₩3,220 | ₩3,425 | +6.37% | 6.4만 |
|---|
| 2026.07.30 | ₩3,110 | ₩3,270 | ₩3,085 | ₩3,185 | +2.41% | 8.6만 |
|---|
| 2026.07.29 | ₩3,300 | ₩3,320 | ₩3,005 | ₩3,125 | -5.30% | 12.2만 |
|---|
| 2026.07.28 | ₩3,420 | ₩3,435 | ₩3,240 | ₩3,290 | -3.80% | 7.1만 |
|---|
| 2026.07.27 | ₩3,430 | ₩3,495 | ₩3,410 | ₩3,430 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩3,425 | ₩3,475 | ₩3,375 | ₩3,420 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,450 | ₩3,320 | ₩3,450 | +3.29% | 2.9만 |
|---|
| 2026.07.22 | ₩3,330 | ₩3,440 | ₩3,300 | ₩3,305 | -0.75% | 3.3만 |
|---|
| 2026.07.21 | ₩3,315 | ₩3,370 | ₩3,250 | ₩3,340 | +0.75% | 2.4만 |
|---|
| 2026.07.20 | ₩3,410 | ₩3,410 | ₩3,300 | ₩3,300 | -3.23% | 2.8만 |
|---|
| 2026.07.16 | ₩3,460 | ₩3,470 | ₩3,370 | ₩3,425 | -1.01% | 4.2만 |
|---|
| 2026.07.15 | ₩3,410 | ₩3,500 | ₩3,410 | ₩3,465 | +1.61% | 4.1만 |
|---|
| 2026.07.14 | ₩3,370 | ₩3,550 | ₩3,225 | ₩3,365 | -0.15% | 7만 |
|---|
| 2026.07.13 | ₩3,450 | ₩3,585 | ₩3,360 | ₩3,380 | -2.03% | 8.3만 |
|---|
| 2026.07.10 | ₩3,310 | ₩3,535 | ₩3,260 | ₩3,475 | +4.98% | 6.6만 |
|---|
| 2026.07.09 | ₩3,350 | ₩3,400 | ₩3,225 | ₩3,265 | -2.54% | 6.5만 |
|---|
| 2026.07.08 | ₩3,480 | ₩3,685 | ₩3,285 | ₩3,375 | -3.02% | 13.4만 |
|---|
| 2026.07.07 | ₩3,525 | ₩3,590 | ₩3,405 | ₩3,480 | -1.28% | 10.3만 |
|---|
| 2026.07.06 | ₩3,510 | ₩3,645 | ₩3,500 | ₩3,530 | +0.57% | 8.1만 |
|---|
| 2026.07.03 | ₩3,430 | ₩3,480 | ₩3,295 | ₩3,475 | +1.31% | 7만 |
|---|
| 2026.07.02 | ₩3,380 | ₩3,430 | ₩3,275 | ₩3,345 | -1.04% | 11.5만 |
|---|
| 2026.07.01 | ₩3,380 | ₩3,465 | ₩3,335 | ₩3,380 | 0.00% | 8.5만 |
|---|
| 2026.06.30 | ₩3,410 | ₩3,435 | ₩3,350 | ₩3,350 | -1.76% | 5.6만 |
|---|
| 2026.06.29 | ₩3,190 | ₩3,400 | ₩3,175 | ₩3,400 | +6.58% | 7.2만 |
|---|
| 2026.06.26 | ₩3,290 | ₩3,290 | ₩3,105 | ₩3,190 | -3.04% | 13만 |
|---|
| 2026.06.25 | ₩3,310 | ₩3,390 | ₩3,275 | ₩3,285 | -0.76% | 9.1만 |
|---|
| 2026.06.24 | ₩3,360 | ₩3,360 | ₩3,210 | ₩3,285 | -2.23% | 13.1만 |
|---|
| 2026.06.23 | ₩3,385 | ₩3,470 | ₩3,305 | ₩3,340 | -1.33% | 9.3만 |
|---|
| 2026.06.22 | ₩3,490 | ₩3,490 | ₩3,360 | ₩3,425 | -1.86% | 7.2만 |
|---|
| 2026.06.19 | ₩3,550 | ₩3,605 | ₩3,410 | ₩3,490 | -1.69% | 11.5만 |
|---|
| 2026.06.18 | ₩3,670 | ₩3,675 | ₩3,550 | ₩3,550 | -3.27% | 6.7만 |
|---|
| 2026.06.17 | ₩3,710 | ₩3,710 | ₩3,625 | ₩3,670 | -1.08% | 3.3만 |
|---|
| 2026.06.16 | ₩3,685 | ₩3,770 | ₩3,670 | ₩3,705 | +0.54% | 7.9만 |
|---|
| 2026.06.15 | ₩3,705 | ₩3,765 | ₩3,670 | ₩3,695 | -0.27% | 7.7만 |
|---|
| 2026.06.12 | ₩3,610 | ₩3,720 | ₩3,550 | ₩3,675 | +1.80% | 9.2만 |
|---|
| 2026.06.11 | ₩3,450 | ₩3,540 | ₩3,425 | ₩3,510 | +1.74% | 10.8만 |
|---|
| 2026.06.10 | ₩3,540 | ₩3,585 | ₩3,420 | ₩3,505 | -0.99% | 9만 |
|---|
| 2026.06.09 | ₩3,450 | ₩3,575 | ₩3,400 | ₩3,570 | +3.48% | 10만 |
|---|
| 2026.06.08 | ₩3,425 | ₩3,600 | ₩3,355 | ₩3,390 | -1.02% | 13.1만 |
|---|
| 2026.06.05 | ₩3,695 | ₩3,755 | ₩3,605 | ₩3,665 | -0.81% | 11.4만 |
|---|
| 2026.06.04 | ₩3,650 | ₩3,765 | ₩3,605 | ₩3,670 | +0.55% | 10.3만 |
|---|
| 2026.06.02 | ₩3,715 | ₩3,715 | ₩3,530 | ₩3,625 | -2.42% | 12.7만 |
|---|
| 2026.06.01 | ₩3,715 | ₩3,790 | ₩3,635 | ₩3,670 | -1.21% | 15.4만 |
|---|
| 2026.05.29 | ₩3,805 | ₩3,810 | ₩3,700 | ₩3,720 | -2.23% | 14.1만 |
|---|
| 2026.05.28 | ₩3,875 | ₩3,875 | ₩3,650 | ₩3,800 | -1.94% | 14.2만 |
|---|
| 2026.05.27 | ₩3,980 | ₩3,985 | ₩3,790 | ₩3,815 | -4.15% | 15.3만 |
|---|
| 2026.05.26 | ₩4,045 | ₩4,110 | ₩3,915 | ₩3,935 | -2.72% | 15.1만 |
|---|
| 2026.05.22 | ₩3,980 | ₩4,060 | ₩3,975 | ₩4,030 | +1.26% | 6만 |
|---|
| 2026.05.21 | ₩3,870 | ₩4,000 | ₩3,870 | ₩3,975 | +2.71% | 6.3만 |
|---|
| 2026.05.20 | ₩3,920 | ₩3,920 | ₩3,735 | ₩3,800 | -3.06% | 22.7만 |
|---|
| 2026.05.19 | ₩4,000 | ₩4,020 | ₩3,880 | ₩3,895 | -2.63% | 13만 |
|---|
| 2026.05.18 | ₩4,030 | ₩4,045 | ₩3,845 | ₩3,995 | -0.87% | 16.3만 |
|---|
| 2026.05.15 | ₩4,250 | ₩4,380 | ₩3,935 | ₩4,000 | -5.88% | 45.5만 |
|---|
| 2026.05.14 | ₩4,210 | ₩4,245 | ₩4,110 | ₩4,245 | +0.83% | 18.3만 |
|---|
| 2026.05.13 | ₩4,150 | ₩4,255 | ₩4,090 | ₩4,170 | +0.48% | 30.2만 |
|---|
| 2026.05.12 | ₩4,420 | ₩4,505 | ₩4,075 | ₩4,180 | -5.43% | 43.8만 |
|---|
| 2026.05.11 | ₩4,660 | ₩4,705 | ₩4,365 | ₩4,370 | -6.22% | 36.7만 |
|---|
| 2026.05.08 | ₩4,550 | ₩4,705 | ₩4,520 | ₩4,570 | +0.44% | 38.5만 |
|---|
| 2026.05.07 | ₩4,975 | ₩4,975 | ₩4,620 | ₩4,645 | -6.63% | 50.5만 |
|---|
| 2026.05.06 | ₩4,825 | ₩5,300 | ₩4,710 | ₩5,000 | +3.63% | 189.2만 |
|---|
| 2026.05.04 | ₩4,430 | ₩4,750 | ₩4,430 | ₩4,625 | +4.40% | 50.6만 |
|---|
| 2026.04.30 | ₩4,510 | ₩4,525 | ₩4,395 | ₩4,415 | -2.11% | 14.7만 |
|---|
| 2026.04.29 | ₩4,600 | ₩4,660 | ₩4,485 | ₩4,505 | -2.07% | 18만 |
|---|
| 2026.04.28 | ₩4,400 | ₩4,705 | ₩4,380 | ₩4,585 | +4.20% | 40.8만 |
|---|
| 2026.04.27 | ₩4,310 | ₩4,485 | ₩4,280 | ₩4,410 | +2.32% | 18.6만 |
|---|
| 2026.04.24 | ₩4,250 | ₩4,315 | ₩4,210 | ₩4,275 | +0.59% | 10.5만 |
|---|
| 2026.04.23 | ₩4,290 | ₩4,305 | ₩4,195 | ₩4,240 | -1.17% | 11.3만 |
|---|
| 2026.04.22 | ₩4,250 | ₩4,250 | ₩4,165 | ₩4,220 | -0.71% | 7.1만 |
|---|
| 2026.04.21 | ₩4,235 | ₩4,305 | ₩4,225 | ₩4,250 | +0.35% | 13.3만 |
|---|
| 2026.04.20 | ₩4,250 | ₩4,290 | ₩4,195 | ₩4,210 | -0.94% | 4.7만 |
|---|
| 2026.04.17 | ₩4,300 | ₩4,300 | ₩4,225 | ₩4,235 | -1.51% | 6.4만 |
|---|
| 2026.04.16 | ₩4,295 | ₩4,300 | ₩4,260 | ₩4,270 | -0.58% | 9.9만 |
|---|
| 2026.04.15 | ₩4,315 | ₩4,345 | ₩4,255 | ₩4,255 | -1.39% | 7.7만 |
|---|
| 2026.04.14 | ₩4,210 | ₩4,305 | ₩4,210 | ₩4,255 | +1.07% | 7.8만 |
|---|
| 2026.04.13 | ₩4,175 | ₩4,205 | ₩4,110 | ₩4,130 | -1.08% | 5.1만 |
|---|
| 2026.04.10 | ₩4,195 | ₩4,250 | ₩4,180 | ₩4,220 | +0.60% | 6.9만 |
|---|
| 2026.04.09 | ₩4,195 | ₩4,195 | ₩4,095 | ₩4,125 | -1.67% | 6.3만 |
|---|
| 2026.04.08 | ₩4,085 | ₩4,220 | ₩4,030 | ₩4,200 | +2.82% | 12.4만 |
|---|
| 2026.04.07 | ₩3,990 | ₩4,010 | ₩3,895 | ₩3,945 | -1.13% | 6.6만 |
|---|
| 2026.04.06 | ₩3,910 | ₩3,950 | ₩3,890 | ₩3,935 | +0.64% | 4.3만 |
|---|
| 2026.04.03 | ₩3,955 | ₩3,980 | ₩3,895 | ₩3,920 | -0.88% | 6.8만 |
|---|
| 2026.04.02 | ₩4,080 | ₩4,120 | ₩3,845 | ₩3,900 | -4.41% | 12만 |
|---|
| 2026.04.01 | ₩3,975 | ₩4,085 | ₩3,955 | ₩4,080 | +2.64% | 6.7만 |
|---|
| 2026.03.31 | ₩4,010 | ₩4,035 | ₩3,870 | ₩3,875 | -3.37% | 12.8만 |
|---|
| 2026.03.30 | ₩4,080 | ₩4,100 | ₩4,000 | ₩4,035 | -1.10% | 21.1만 |
|---|
| 2026.03.27 | ₩4,040 | ₩4,120 | ₩3,955 | ₩4,115 | +1.86% | 10.1만 |
|---|
| 2026.03.26 | ₩4,190 | ₩4,190 | ₩4,080 | ₩4,085 | -2.51% | 14.3만 |
|---|
| 2026.03.25 | ₩4,110 | ₩4,230 | ₩4,110 | ₩4,170 | +1.46% | 11.9만 |
|---|
| 2026.03.24 | ₩4,165 | ₩4,200 | ₩4,010 | ₩4,080 | -2.04% | 10.1만 |
|---|
| 2026.03.23 | ₩4,210 | ₩4,210 | ₩4,060 | ₩4,085 | -2.97% | 20.9만 |
|---|
| 2026.03.20 | ₩4,230 | ₩4,350 | ₩4,120 | ₩4,260 | +0.71% | 37.1만 |
|---|
| 2026.03.19 | ₩4,205 | ₩4,350 | ₩4,200 | ₩4,210 | +0.12% | 12.3만 |
|---|
| 2026.03.18 | ₩4,100 | ₩4,330 | ₩4,100 | ₩4,300 | +4.88% | 38.5만 |
|---|
| 2026.03.17 | ₩4,500 | ₩4,500 | ₩4,020 | ₩4,080 | -9.33% | 129.3만 |
|---|
| 2026.03.16 | ₩4,500 | ₩4,650 | ₩4,485 | ₩4,595 | +2.11% | 31.1만 |
|---|
| 2026.03.13 | ₩4,570 | ₩4,595 | ₩4,490 | ₩4,495 | -1.64% | 17.8만 |
|---|
| 2026.03.12 | ₩4,660 | ₩4,660 | ₩4,545 | ₩4,640 | -0.43% | 14.1만 |
|---|
| 2026.03.11 | ₩4,535 | ₩4,680 | ₩4,535 | ₩4,590 | +1.21% | 39.6만 |
|---|
| 2026.03.10 | ₩4,475 | ₩4,540 | ₩4,400 | ₩4,465 | -0.22% | 25.9만 |
|---|
| 2026.03.09 | ₩4,315 | ₩4,415 | ₩4,110 | ₩4,330 | +0.35% | 39.3만 |
|---|
| 2026.03.06 | ₩4,565 | ₩4,670 | ₩4,390 | ₩4,575 | +0.22% | 25.6만 |
|---|
| 2026.03.05 | ₩4,295 | ₩4,620 | ₩4,295 | ₩4,580 | +6.64% | 62.1만 |
|---|
| 2026.03.04 | ₩4,330 | ₩4,445 | ₩4,100 | ₩4,100 | -5.31% | 90.3만 |
|---|
| 2026.03.03 | ₩4,500 | ₩4,640 | ₩4,445 | ₩4,445 | -1.22% | 34.2만 |
|---|
| 2026.02.27 | ₩4,820 | ₩4,900 | ₩4,670 | ₩4,690 | -2.70% | 38.8만 |
|---|
| 2026.02.26 | ₩4,650 | ₩5,250 | ₩4,580 | ₩4,880 | +4.95% | 127.9만 |
|---|
| 2026.02.25 | ₩4,730 | ₩4,735 | ₩4,560 | ₩4,630 | -2.11% | 43.6만 |
|---|
| 2026.02.24 | ₩4,635 | ₩4,675 | ₩4,440 | ₩4,605 | -0.65% | 50만 |
|---|
| 2026.02.23 | ₩5,300 | ₩5,300 | ₩4,675 | ₩4,690 | -11.51% | 87.6만 |
|---|
| 2026.02.20 | ₩5,700 | ₩5,740 | ₩4,900 | ₩5,080 | -10.88% | 170.7만 |
|---|
| 2026.02.19 | ₩5,050 | ₩5,420 | ₩4,710 | ₩5,370 | +6.34% | 319만 |
|---|
| 2026.02.13 | ₩4,245 | ₩4,640 | ₩4,190 | ₩4,440 | +4.59% | 119.6만 |
|---|
| 2026.02.12 | ₩4,145 | ₩4,205 | ₩4,110 | ₩4,145 | 0.00% | 14.6만 |
|---|
| 2026.02.11 | ₩4,105 | ₩4,130 | ₩4,040 | ₩4,120 | +0.37% | 11.1만 |
|---|
| 2026.02.10 | ₩4,020 | ₩4,120 | ₩3,985 | ₩4,105 | +2.11% | 16.1만 |
|---|
| 2026.02.09 | ₩4,000 | ₩4,070 | ₩3,965 | ₩4,005 | +0.13% | 10.1만 |
|---|
| 2026.02.06 | ₩3,880 | ₩3,945 | ₩3,745 | ₩3,895 | +0.39% | 15.8만 |
|---|
| 2026.02.05 | ₩4,075 | ₩4,100 | ₩3,950 | ₩3,985 | -2.21% | 15.6만 |
|---|
| 2026.02.04 | ₩3,995 | ₩4,150 | ₩3,930 | ₩4,140 | +3.63% | 22.5만 |
|---|
| 2026.02.03 | ₩3,900 | ₩4,070 | ₩3,875 | ₩4,000 | +2.56% | 28.6만 |
|---|
| 2026.02.02 | ₩4,045 | ₩4,070 | ₩3,780 | ₩3,810 | -5.81% | 37.5만 |
|---|
| 2026.01.30 | ₩4,035 | ₩4,150 | ₩3,935 | ₩4,080 | +1.12% | 39.1만 |
|---|
| 2026.01.29 | ₩3,800 | ₩4,135 | ₩3,645 | ₩4,050 | +6.58% | 93.1만 |
|---|
| 2026.01.28 | ₩3,800 | ₩3,910 | ₩3,790 | ₩3,815 | +0.39% | 19만 |
|---|
| 2026.01.27 | ₩3,710 | ₩3,810 | ₩3,675 | ₩3,790 | +2.16% | 24.5만 |
|---|
| 2026.01.26 | ₩3,650 | ₩3,740 | ₩3,650 | ₩3,710 | +1.64% | 20만 |
|---|
| 2026.01.23 | ₩3,510 | ₩3,705 | ₩3,510 | ₩3,690 | +5.13% | 41.7만 |
|---|
| 2026.01.22 | ₩3,500 | ₩3,600 | ₩3,470 | ₩3,500 | 0.00% | 12만 |
|---|
| 2026.01.21 | ₩3,545 | ₩3,565 | ₩3,455 | ₩3,495 | -1.41% | 11.4만 |
|---|
| 2026.01.20 | ₩3,500 | ₩3,650 | ₩3,465 | ₩3,580 | +2.29% | 25.6만 |
|---|
| 2026.01.19 | ₩3,495 | ₩3,585 | ₩3,465 | ₩3,500 | +0.14% | 8.6만 |
|---|
| 2026.01.16 | ₩3,460 | ₩3,530 | ₩3,460 | ₩3,500 | +1.16% | 8.5만 |
|---|
| 2026.01.15 | ₩3,420 | ₩3,510 | ₩3,420 | ₩3,450 | +0.88% | 11.2만 |
|---|
| 2026.01.14 | ₩3,375 | ₩3,455 | ₩3,350 | ₩3,430 | +1.63% | 13.1만 |
|---|
| 2026.01.13 | ₩3,410 | ₩3,410 | ₩3,350 | ₩3,385 | -0.73% | 14.4만 |
|---|
| 2026.01.12 | ₩3,390 | ₩3,445 | ₩3,370 | ₩3,385 | -0.15% | 4.7만 |
|---|
| 2026.01.09 | ₩3,390 | ₩3,410 | ₩3,365 | ₩3,390 | 0.00% | 3.9만 |
|---|
| 2026.01.08 | ₩3,480 | ₩3,480 | ₩3,380 | ₩3,390 | -2.59% | 13.7만 |
|---|
| 2026.01.07 | ₩3,555 | ₩3,620 | ₩3,450 | ₩3,480 | -2.11% | 9.1만 |
|---|
| 2026.01.06 | ₩3,495 | ₩3,600 | ₩3,470 | ₩3,580 | +2.43% | 9.3만 |
|---|
| 2026.01.05 | ₩3,470 | ₩3,510 | ₩3,430 | ₩3,470 | 0.00% | 9만 |
|---|
| 2026.01.02 | ₩3,525 | ₩3,525 | ₩3,415 | ₩3,470 | -1.56% | 6.5만 |
|---|
| 2025.12.30 | ₩3,530 | ₩3,540 | ₩3,485 | ₩3,510 | -0.57% | 3.7만 |
|---|
| 2025.12.29 | ₩3,600 | ₩3,600 | ₩3,450 | ₩3,515 | -2.36% | 7.7만 |
|---|
| 2025.12.26 | ₩3,595 | ₩3,630 | ₩3,575 | ₩3,600 | +0.14% | 7.4만 |
|---|
| 2025.12.24 | ₩3,560 | ₩3,590 | ₩3,520 | ₩3,590 | +0.84% | 8.4만 |
|---|
| 2025.12.23 | ₩3,580 | ₩3,585 | ₩3,530 | ₩3,555 | -0.70% | 3.9만 |
|---|
| 2025.12.22 | ₩3,550 | ₩3,600 | ₩3,545 | ₩3,570 | +0.56% | 7.5만 |
|---|
| 2025.12.19 | ₩3,510 | ₩3,550 | ₩3,455 | ₩3,545 | +1.00% | 5.4만 |
|---|
| 2025.12.18 | ₩3,515 | ₩3,545 | ₩3,485 | ₩3,500 | -0.43% | 2.9만 |
|---|
| 2025.12.17 | ₩3,550 | ₩3,555 | ₩3,515 | ₩3,530 | -0.56% | 2.2만 |
|---|
| 2025.12.16 | ₩3,560 | ₩3,565 | ₩3,520 | ₩3,545 | -0.42% | 2.9만 |
|---|
| 2025.12.15 | ₩3,550 | ₩3,610 | ₩3,515 | ₩3,560 | +0.28% | 4.7만 |
|---|
| 2025.12.12 | ₩3,520 | ₩3,575 | ₩3,510 | ₩3,575 | +1.56% | 4.8만 |
|---|
| 2025.12.11 | ₩3,465 | ₩3,610 | ₩3,460 | ₩3,510 | +1.30% | 13.7만 |
|---|
| 2025.12.10 | ₩3,455 | ₩3,485 | ₩3,400 | ₩3,455 | 0.00% | 8.1만 |
|---|
| 2025.12.09 | ₩3,490 | ₩3,510 | ₩3,450 | ₩3,485 | -0.14% | 3.4만 |
|---|
| 2025.12.08 | ₩3,510 | ₩3,510 | ₩3,465 | ₩3,495 | -0.43% | 4.5만 |
|---|
| 2025.12.05 | ₩3,545 | ₩3,545 | ₩3,475 | ₩3,525 | -0.56% | 10.5만 |
|---|
| 2025.12.04 | ₩3,555 | ₩3,575 | ₩3,510 | ₩3,530 | -0.70% | 4.6만 |
|---|
| 2025.12.03 | ₩3,520 | ₩3,580 | ₩3,495 | ₩3,555 | +0.99% | 8.3만 |
|---|
| 2025.12.02 | ₩3,460 | ₩3,530 | ₩3,450 | ₩3,510 | +1.45% | 5.8만 |
|---|
| 2025.12.01 | ₩3,475 | ₩3,510 | ₩3,440 | ₩3,460 | -0.43% | 6.4만 |
|---|
| 2025.11.28 | ₩3,460 | ₩3,490 | ₩3,450 | ₩3,470 | +0.29% | 2.3만 |
|---|
| 2025.11.27 | ₩3,435 | ₩3,520 | ₩3,435 | ₩3,455 | +0.58% | 6.8만 |
|---|
| 2025.11.26 | ₩3,320 | ₩3,465 | ₩3,320 | ₩3,455 | +4.07% | 7만 |
|---|
| 2025.11.25 | ₩3,360 | ₩3,410 | ₩3,325 | ₩3,330 | -0.89% | 10.5만 |
|---|
| 2025.11.24 | ₩3,405 | ₩3,420 | ₩3,350 | ₩3,350 | -1.62% | 5.7만 |
|---|
| 2025.11.21 | ₩3,450 | ₩3,450 | ₩3,370 | ₩3,380 | -2.03% | 11만 |
|---|
| 2025.11.20 | ₩3,440 | ₩3,520 | ₩3,435 | ₩3,475 | +1.02% | 9.1만 |
|---|
| 2025.11.19 | ₩3,475 | ₩3,475 | ₩3,375 | ₩3,420 | -1.58% | 8.3만 |
|---|
| 2025.11.18 | ₩3,560 | ₩3,565 | ₩3,445 | ₩3,445 | -3.23% | 14.9만 |
|---|
| 2025.11.17 | ₩3,610 | ₩3,610 | ₩3,545 | ₩3,590 | -0.55% | 9.1만 |
|---|
| 2025.11.14 | ₩3,650 | ₩3,700 | ₩3,560 | ₩3,580 | -1.92% | 20.5만 |
|---|
| 2025.11.13 | ₩3,765 | ₩3,780 | ₩3,685 | ₩3,750 | -0.40% | 7.4만 |
|---|
| 2025.11.12 | ₩3,700 | ₩3,770 | ₩3,650 | ₩3,765 | +1.76% | 13.8만 |
|---|
| 2025.11.11 | ₩3,735 | ₩3,810 | ₩3,615 | ₩3,650 | -2.28% | 13.1만 |
|---|
| 2025.11.10 | ₩3,525 | ₩3,740 | ₩3,525 | ₩3,735 | +5.96% | 17.6만 |
|---|
| 2025.11.07 | ₩3,530 | ₩3,575 | ₩3,470 | ₩3,500 | -0.85% | 12.7만 |
|---|
| 2025.11.06 | ₩3,505 | ₩3,620 | ₩3,500 | ₩3,580 | +2.14% | 11.7만 |
|---|
| 2025.11.05 | ₩3,525 | ₩3,540 | ₩3,420 | ₩3,500 | -0.71% | 16.5만 |
|---|
| 2025.11.04 | ₩3,575 | ₩3,610 | ₩3,545 | ₩3,555 | -0.56% | 14.4만 |
|---|
| 2025.11.03 | ₩3,620 | ₩3,640 | ₩3,570 | ₩3,590 | -0.83% | 12.5만 |
|---|
| 2025.10.31 | ₩3,610 | ₩3,645 | ₩3,560 | ₩3,615 | +0.14% | 10.8만 |
|---|
| 2025.10.30 | ₩3,750 | ₩3,770 | ₩3,580 | ₩3,610 | -3.73% | 18.7만 |
|---|
| 2025.10.29 | ₩3,715 | ₩3,725 | ₩3,635 | ₩3,690 | -0.67% | 11.1만 |
|---|
| 2025.10.28 | ₩3,775 | ₩3,780 | ₩3,650 | ₩3,715 | -1.59% | 14만 |
|---|
| 2025.10.27 | ₩3,610 | ₩3,900 | ₩3,610 | ₩3,775 | +4.57% | 35만 |
|---|
| 2025.10.24 | ₩3,570 | ₩3,630 | ₩3,555 | ₩3,585 | +0.42% | 9.7만 |
|---|
| 2025.10.23 | ₩3,610 | ₩3,610 | ₩3,550 | ₩3,550 | -1.66% | 10.3만 |
|---|
| 2025.10.22 | ₩3,650 | ₩3,650 | ₩3,560 | ₩3,640 | -0.27% | 8.2만 |
|---|
| 2025.10.21 | ₩3,760 | ₩3,770 | ₩3,600 | ₩3,650 | -2.93% | 14.6만 |
|---|
| 2025.10.20 | ₩3,525 | ₩3,735 | ₩3,510 | ₩3,710 | +5.25% | 15.6만 |
|---|
| 2025.10.17 | ₩3,590 | ₩3,590 | ₩3,515 | ₩3,515 | -2.09% | 9.8만 |
|---|
| 2025.10.16 | ₩3,600 | ₩3,725 | ₩3,575 | ₩3,590 | -0.28% | 24.1만 |
|---|
| 2025.10.15 | ₩3,480 | ₩3,600 | ₩3,465 | ₩3,600 | +3.45% | 11.6만 |
|---|
| 2025.10.14 | ₩3,455 | ₩3,520 | ₩3,455 | ₩3,480 | +0.72% | 14만 |
|---|
| 2025.10.13 | ₩3,405 | ₩3,490 | ₩3,400 | ₩3,450 | +1.32% | 12.4만 |
|---|
| 2025.10.10 | ₩3,585 | ₩3,590 | ₩3,520 | ₩3,530 | -1.53% | 12.4만 |
|---|