시장 데이터를 불러오는 중
전체 종목
동원수산 과거 주가
030720.KS · KOSPI
주요 제품·사업: 원양어업/수산물 제조,가공/참치어류 냉동냉장업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
030720.KS · KOSPI
주요 제품·사업: 원양어업/수산물 제조,가공/참치어류 냉동냉장업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,515 | ₩5,050 | ₩4,515 | ₩4,680 | +3.65% | 10.4만 |
| 2026.10.07 | ₩4,610 | ₩4,610 | ₩4,305 | ₩4,460 | -3.25% | 5.6만 |
| 2026.10.06 | ₩4,665 | ₩4,675 | ₩4,500 | ₩4,610 | -1.18% | 2.8만 |
| 2026.10.02 | ₩4,755 | ₩4,955 | ₩4,610 | ₩4,665 | -1.89% | 1.4만 |
| 2026.10.01 | ₩4,700 | ₩4,760 | ₩4,620 | ₩4,750 | +1.06% | 3만 |
| 2026.09.30 | ₩4,630 | ₩4,850 | ₩4,470 | ₩4,735 | +2.27% | 3.7만 |
| 2026.09.29 | ₩4,880 | ₩4,880 | ₩4,590 | ₩4,630 | -5.12% | 4.1만 |
| 2026.09.28 | ₩5,040 | ₩5,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,815 |
| ₩4,880 |
| -3.17% |
| 4.2만 |
| 2026.09.23 | ₩5,220 | ₩5,220 | ₩5,010 | ₩5,040 | -3.45% | 1.3만 |
|---|
| 2026.09.22 | ₩5,040 | ₩5,220 | ₩5,030 | ₩5,140 | +1.98% | 1.7만 |
|---|
| 2026.09.21 | ₩5,130 | ₩5,130 | ₩4,950 | ₩5,050 | -1.56% | 2.5만 |
|---|
| 2026.09.18 | ₩5,190 | ₩5,270 | ₩4,995 | ₩5,040 | -2.89% | 4.6만 |
|---|
| 2026.09.17 | ₩5,260 | ₩5,360 | ₩5,100 | ₩5,230 | -0.57% | 2만 |
|---|
| 2026.09.16 | ₩5,310 | ₩5,390 | ₩5,230 | ₩5,260 | -0.94% | 2.5만 |
|---|
| 2026.09.15 | ₩5,170 | ₩5,340 | ₩5,170 | ₩5,310 | +2.71% | 1.4만 |
|---|
| 2026.09.14 | ₩5,140 | ₩5,340 | ₩5,140 | ₩5,320 | +3.50% | 1.3만 |
|---|
| 2026.09.11 | ₩5,090 | ₩5,280 | ₩5,080 | ₩5,260 | +3.34% | 1.7만 |
|---|
| 2026.09.10 | ₩5,230 | ₩5,300 | ₩5,110 | ₩5,140 | -1.72% | 1.5만 |
|---|
| 2026.09.09 | ₩5,150 | ₩5,300 | ₩5,030 | ₩5,220 | +1.36% | 3.4만 |
|---|
| 2026.09.08 | ₩5,280 | ₩5,340 | ₩4,965 | ₩5,100 | -3.41% | 11만 |
|---|
| 2026.09.07 | ₩5,450 | ₩5,560 | ₩5,290 | ₩5,340 | -2.02% | 12.3만 |
|---|
| 2026.09.04 | ₩5,480 | ₩5,670 | ₩5,480 | ₩5,590 | +2.01% | 3.2만 |
|---|
| 2026.09.03 | ₩5,530 | ₩5,680 | ₩5,460 | ₩5,530 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩5,450 | ₩5,690 | ₩5,370 | ₩5,530 | +1.47% | 5.5만 |
|---|
| 2026.09.01 | ₩5,100 | ₩5,530 | ₩5,030 | ₩5,510 | +8.04% | 11.2만 |
|---|
| 2026.08.31 | ₩5,420 | ₩5,420 | ₩5,420 | ₩5,420 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩5,450 | ₩5,690 | ₩5,150 | ₩5,420 | -0.55% | 25.3만 |
|---|
| 2026.08.27 | ₩5,830 | ₩5,850 | ₩5,250 | ₩5,310 | -8.92% | 22.1만 |
|---|
| 2026.08.26 | ₩5,940 | ₩5,970 | ₩5,760 | ₩5,830 | -1.85% | 3.7만 |
|---|
| 2026.08.25 | ₩5,760 | ₩5,990 | ₩5,700 | ₩5,940 | +3.13% | 1.4만 |
|---|
| 2026.08.24 | ₩5,720 | ₩5,850 | ₩5,450 | ₩5,810 | +1.57% | 4.9만 |
|---|
| 2026.08.21 | ₩5,890 | ₩5,890 | ₩5,760 | ₩5,770 | -2.04% | 1.5만 |
|---|
| 2026.08.20 | ₩5,970 | ₩6,060 | ₩5,880 | ₩5,890 | -1.34% | 3만 |
|---|
| 2026.08.19 | ₩5,820 | ₩6,090 | ₩5,650 | ₩5,970 | +2.58% | 5.6만 |
|---|
| 2026.08.18 | ₩5,990 | ₩6,080 | ₩5,800 | ₩5,820 | -2.84% | 2.7만 |
|---|
| 2026.08.14 | ₩6,100 | ₩6,120 | ₩5,950 | ₩6,020 | -1.31% | 2.9만 |
|---|
| 2026.08.13 | ₩6,150 | ₩6,180 | ₩5,810 | ₩6,100 | -0.81% | 5.7만 |
|---|
| 2026.08.12 | ₩6,260 | ₩6,270 | ₩6,070 | ₩6,150 | -1.76% | 4.7만 |
|---|
| 2026.08.11 | ₩6,250 | ₩6,350 | ₩6,180 | ₩6,260 | +0.16% | 3.1만 |
|---|
| 2026.08.10 | ₩5,890 | ₩6,380 | ₩5,890 | ₩6,360 | +7.98% | 5.2만 |
|---|
| 2026.08.07 | ₩5,990 | ₩5,990 | ₩5,850 | ₩5,890 | -1.67% | 2.7만 |
|---|
| 2026.08.06 | ₩6,100 | ₩6,100 | ₩5,930 | ₩5,990 | -1.80% | 3.6만 |
|---|
| 2026.08.05 | ₩5,600 | ₩6,260 | ₩5,260 | ₩6,190 | +10.54% | 15.7만 |
|---|
| 2026.08.04 | ₩5,460 | ₩5,590 | ₩5,250 | ₩5,570 | +2.01% | 1.9만 |
|---|
| 2026.08.03 | ₩5,480 | ₩5,580 | ₩5,390 | ₩5,500 | +0.36% | 2.8만 |
|---|
| 2026.07.31 | ₩5,430 | ₩5,620 | ₩5,390 | ₩5,460 | +0.55% | 1.7만 |
|---|
| 2026.07.30 | ₩5,110 | ₩5,560 | ₩5,110 | ₩5,400 | +5.68% | 2만 |
|---|
| 2026.07.29 | ₩5,520 | ₩5,620 | ₩5,200 | ₩5,340 | -3.26% | 4.4만 |
|---|
| 2026.07.28 | ₩5,830 | ₩5,830 | ₩5,470 | ₩5,520 | -5.32% | 4.9만 |
|---|
| 2026.07.27 | ₩5,680 | ₩5,850 | ₩5,640 | ₩5,710 | +0.53% | 3.3만 |
|---|
| 2026.07.24 | ₩5,770 | ₩5,900 | ₩5,680 | ₩5,680 | -1.56% | 4.4만 |
|---|
| 2026.07.23 | ₩5,710 | ₩5,880 | ₩5,560 | ₩5,770 | +1.05% | 4.7만 |
|---|
| 2026.07.22 | ₩5,730 | ₩5,880 | ₩5,660 | ₩5,710 | -0.35% | 6.3만 |
|---|
| 2026.07.21 | ₩5,910 | ₩6,120 | ₩5,520 | ₩5,730 | -3.05% | 6.7만 |
|---|
| 2026.07.20 | ₩6,320 | ₩6,350 | ₩5,810 | ₩5,940 | -6.01% | 14.7만 |
|---|
| 2026.07.16 | ₩7,010 | ₩7,980 | ₩6,260 | ₩6,380 | -8.99% | 82만 |
|---|
| 2026.07.15 | ₩6,130 | ₩7,220 | ₩6,040 | ₩7,000 | +14.19% | 36.9만 |
|---|
| 2026.07.14 | ₩5,760 | ₩6,370 | ₩5,680 | ₩6,130 | +6.42% | 22.4만 |
|---|
| 2026.07.13 | ₩6,250 | ₩6,290 | ₩5,810 | ₩5,820 | -6.88% | 11.8만 |
|---|
| 2026.07.10 | ₩5,890 | ₩6,390 | ₩5,890 | ₩6,250 | +6.11% | 15.3만 |
|---|
| 2026.07.09 | ₩5,540 | ₩6,190 | ₩5,480 | ₩5,890 | +6.32% | 17.1만 |
|---|
| 2026.07.08 | ₩5,760 | ₩5,760 | ₩5,480 | ₩5,550 | -3.65% | 1.9만 |
|---|
| 2026.07.07 | ₩5,630 | ₩5,770 | ₩5,600 | ₩5,680 | +0.89% | 1.4만 |
|---|
| 2026.07.06 | ₩5,650 | ₩5,810 | ₩5,560 | ₩5,680 | +0.53% | 2.8만 |
|---|
| 2026.07.03 | ₩5,650 | ₩5,730 | ₩5,590 | ₩5,680 | +0.53% | 2.3만 |
|---|
| 2026.07.02 | ₩5,770 | ₩5,770 | ₩5,630 | ₩5,660 | -1.91% | 3.8만 |
|---|
| 2026.07.01 | ₩5,740 | ₩5,800 | ₩5,620 | ₩5,660 | -1.39% | 2.5만 |
|---|
| 2026.06.30 | ₩5,700 | ₩5,850 | ₩5,550 | ₩5,680 | -0.35% | 2.5만 |
|---|
| 2026.06.29 | ₩5,370 | ₩5,640 | ₩5,330 | ₩5,640 | +5.03% | 4만 |
|---|
| 2026.06.26 | ₩5,490 | ₩5,600 | ₩5,320 | ₩5,370 | -2.19% | 2.6만 |
|---|
| 2026.06.25 | ₩5,600 | ₩5,980 | ₩5,430 | ₩5,540 | -1.07% | 3.4만 |
|---|
| 2026.06.24 | ₩5,500 | ₩5,750 | ₩5,450 | ₩5,600 | +1.82% | 3.1만 |
|---|
| 2026.06.23 | ₩5,960 | ₩5,960 | ₩5,480 | ₩5,500 | -7.72% | 4.8만 |
|---|
| 2026.06.22 | ₩5,740 | ₩5,950 | ₩5,630 | ₩5,850 | +1.92% | 2.3만 |
|---|
| 2026.06.19 | ₩5,980 | ₩6,000 | ₩5,690 | ₩5,740 | -4.01% | 3.2만 |
|---|
| 2026.06.18 | ₩6,010 | ₩6,120 | ₩5,900 | ₩5,980 | -0.50% | 2.4만 |
|---|
| 2026.06.17 | ₩6,070 | ₩6,140 | ₩6,010 | ₩6,010 | -0.99% | 8천 |
|---|
| 2026.06.16 | ₩6,050 | ₩6,070 | ₩5,940 | ₩6,070 | +0.33% | 1.3만 |
|---|
| 2026.06.15 | ₩6,080 | ₩6,140 | ₩6,000 | ₩6,070 | -0.16% | 1만 |
|---|
| 2026.06.12 | ₩5,980 | ₩6,130 | ₩5,980 | ₩6,070 | +1.51% | 1.6만 |
|---|
| 2026.06.11 | ₩5,940 | ₩6,140 | ₩5,910 | ₩5,980 | +0.67% | 1.7만 |
|---|
| 2026.06.10 | ₩5,880 | ₩6,100 | ₩5,880 | ₩6,010 | +2.21% | 3.6만 |
|---|
| 2026.06.09 | ₩5,810 | ₩6,090 | ₩5,550 | ₩6,020 | +3.61% | 5.5만 |
|---|
| 2026.06.08 | ₩5,450 | ₩5,840 | ₩5,210 | ₩5,800 | +6.42% | 3만 |
|---|
| 2026.06.05 | ₩5,690 | ₩5,810 | ₩5,600 | ₩5,680 | -0.18% | 1.9만 |
|---|
| 2026.06.04 | ₩5,720 | ₩5,880 | ₩5,600 | ₩5,690 | -0.52% | 2.5만 |
|---|
| 2026.06.02 | ₩5,790 | ₩5,830 | ₩5,500 | ₩5,600 | -3.28% | 6.7만 |
|---|
| 2026.06.01 | ₩5,970 | ₩6,080 | ₩5,690 | ₩5,790 | -3.02% | 10.2만 |
|---|
| 2026.05.29 | ₩6,130 | ₩6,130 | ₩5,940 | ₩6,000 | -2.12% | 3.3만 |
|---|
| 2026.05.28 | ₩6,070 | ₩6,140 | ₩6,010 | ₩6,130 | +0.99% | 2.4만 |
|---|
| 2026.05.27 | ₩6,290 | ₩6,290 | ₩5,840 | ₩6,070 | -3.50% | 4.8만 |
|---|
| 2026.05.26 | ₩6,370 | ₩6,410 | ₩6,060 | ₩6,200 | -2.67% | 4.9만 |
|---|
| 2026.05.22 | ₩5,950 | ₩6,400 | ₩5,950 | ₩6,340 | +6.55% | 5.1만 |
|---|
| 2026.05.21 | ₩6,020 | ₩6,130 | ₩5,840 | ₩5,910 | -1.83% | 3.6만 |
|---|
| 2026.05.20 | ₩6,050 | ₩6,090 | ₩5,880 | ₩6,020 | -0.50% | 2.6만 |
|---|
| 2026.05.19 | ₩6,220 | ₩6,270 | ₩5,980 | ₩6,090 | -2.09% | 3.6만 |
|---|
| 2026.05.18 | ₩6,240 | ₩6,300 | ₩6,070 | ₩6,220 | -0.32% | 2.5만 |
|---|
| 2026.05.15 | ₩6,420 | ₩6,460 | ₩6,090 | ₩6,240 | -2.80% | 5.9만 |
|---|
| 2026.05.14 | ₩6,470 | ₩6,540 | ₩6,320 | ₩6,400 | -1.08% | 4만 |
|---|
| 2026.05.13 | ₩6,790 | ₩6,790 | ₩6,350 | ₩6,470 | -4.71% | 5.7만 |
|---|
| 2026.05.12 | ₩6,790 | ₩7,180 | ₩6,630 | ₩6,810 | +0.29% | 10.7만 |
|---|
| 2026.05.11 | ₩7,150 | ₩7,210 | ₩6,760 | ₩6,790 | -5.03% | 4.3만 |
|---|
| 2026.05.08 | ₩7,020 | ₩7,370 | ₩6,930 | ₩7,150 | +1.85% | 3.2만 |
|---|
| 2026.05.07 | ₩7,630 | ₩7,630 | ₩7,080 | ₩7,190 | -5.77% | 7.2만 |
|---|
| 2026.05.06 | ₩7,640 | ₩8,050 | ₩7,610 | ₩7,630 | -0.13% | 12.5만 |
|---|
| 2026.05.04 | ₩7,450 | ₩7,780 | ₩7,080 | ₩7,620 | +2.28% | 16.8만 |
|---|
| 2026.04.30 | ₩7,070 | ₩7,070 | ₩6,900 | ₩7,000 | -0.99% | 4만 |
|---|
| 2026.04.29 | ₩6,750 | ₩7,430 | ₩6,750 | ₩7,070 | +4.74% | 14.5만 |
|---|
| 2026.04.28 | ₩7,110 | ₩7,150 | ₩6,650 | ₩6,750 | -5.06% | 7.5만 |
|---|
| 2026.04.27 | ₩6,430 | ₩7,770 | ₩6,430 | ₩7,110 | +10.58% | 55.3만 |
|---|
| 2026.04.24 | ₩6,330 | ₩6,440 | ₩6,330 | ₩6,430 | +1.58% | 1.4만 |
|---|
| 2026.04.23 | ₩6,430 | ₩6,430 | ₩6,150 | ₩6,330 | -1.56% | 4.2만 |
|---|
| 2026.04.22 | ₩6,530 | ₩6,580 | ₩6,390 | ₩6,430 | -1.53% | 3.2만 |
|---|
| 2026.04.21 | ₩6,580 | ₩6,640 | ₩6,520 | ₩6,530 | -0.76% | 1.7만 |
|---|
| 2026.04.20 | ₩6,450 | ₩6,640 | ₩6,450 | ₩6,580 | +2.02% | 5.5만 |
|---|
| 2026.04.17 | ₩6,350 | ₩6,490 | ₩6,340 | ₩6,450 | +1.57% | 2.2만 |
|---|
| 2026.04.16 | ₩6,320 | ₩6,410 | ₩6,300 | ₩6,390 | +1.11% | 3.4만 |
|---|
| 2026.04.15 | ₩6,300 | ₩6,360 | ₩6,250 | ₩6,320 | +0.32% | 3.1만 |
|---|
| 2026.04.14 | ₩6,180 | ₩6,280 | ₩6,180 | ₩6,250 | +1.13% | 2.1만 |
|---|
| 2026.04.13 | ₩6,190 | ₩6,240 | ₩6,120 | ₩6,230 | +0.65% | 2만 |
|---|
| 2026.04.10 | ₩6,070 | ₩6,240 | ₩6,050 | ₩6,190 | +1.98% | 4만 |
|---|
| 2026.04.09 | ₩6,070 | ₩6,070 | ₩6,030 | ₩6,040 | -0.49% | 7.6천 |
|---|
| 2026.04.08 | ₩5,990 | ₩6,090 | ₩5,950 | ₩6,030 | +0.67% | 3만 |
|---|
| 2026.04.07 | ₩6,000 | ₩6,170 | ₩5,900 | ₩5,940 | -1.00% | 3.1만 |
|---|
| 2026.04.06 | ₩5,860 | ₩5,950 | ₩5,830 | ₩5,920 | +1.02% | 1.6만 |
|---|
| 2026.04.03 | ₩5,860 | ₩5,890 | ₩5,830 | ₩5,890 | +0.51% | 1.8만 |
|---|
| 2026.04.02 | ₩5,900 | ₩5,930 | ₩5,800 | ₩5,850 | -0.85% | 1.1만 |
|---|
| 2026.04.01 | ₩5,920 | ₩5,920 | ₩5,830 | ₩5,900 | -0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩5,700 | ₩5,880 | ₩5,700 | ₩5,810 | +1.93% | 9.8천 |
|---|
| 2026.03.30 | ₩5,840 | ₩5,840 | ₩5,710 | ₩5,790 | -0.86% | 1.3만 |
|---|
| 2026.03.27 | ₩5,900 | ₩5,900 | ₩5,780 | ₩5,880 | -0.34% | 9.5천 |
|---|
| 2026.03.26 | ₩5,910 | ₩5,920 | ₩5,850 | ₩5,890 | -0.34% | 6.7천 |
|---|
| 2026.03.25 | ₩5,870 | ₩5,900 | ₩5,830 | ₩5,880 | +0.17% | 1만 |
|---|
| 2026.03.24 | ₩5,950 | ₩5,950 | ₩5,790 | ₩5,870 | -1.34% | 8.3천 |
|---|
| 2026.03.23 | ₩5,860 | ₩5,870 | ₩5,790 | ₩5,840 | -0.34% | 1.2만 |
|---|
| 2026.03.20 | ₩5,850 | ₩5,880 | ₩5,800 | ₩5,850 | 0.00% | 1.3만 |
|---|
| 2026.03.19 | ₩5,860 | ₩5,910 | ₩5,800 | ₩5,850 | -0.17% | 7.7천 |
|---|
| 2026.03.18 | ₩5,900 | ₩5,920 | ₩5,820 | ₩5,860 | -0.68% | 1.6만 |
|---|
| 2026.03.17 | ₩5,950 | ₩5,950 | ₩5,830 | ₩5,900 | -0.84% | 6.7천 |
|---|
| 2026.03.16 | ₩5,900 | ₩5,940 | ₩5,810 | ₩5,890 | -0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩5,830 | ₩5,980 | ₩5,780 | ₩5,890 | +1.03% | 1.9만 |
|---|
| 2026.03.12 | ₩5,810 | ₩5,950 | ₩5,810 | ₩5,880 | +1.20% | 1.3만 |
|---|
| 2026.03.11 | ₩5,760 | ₩5,890 | ₩5,740 | ₩5,860 | +1.74% | 1.1만 |
|---|
| 2026.03.10 | ₩5,600 | ₩5,750 | ₩5,600 | ₩5,720 | +2.14% | 1.6만 |
|---|
| 2026.03.09 | ₩5,760 | ₩5,760 | ₩5,550 | ₩5,570 | -3.30% | 2만 |
|---|
| 2026.03.06 | ₩5,730 | ₩5,800 | ₩5,660 | ₩5,770 | +0.70% | 1.5만 |
|---|
| 2026.03.05 | ₩5,570 | ₩5,830 | ₩5,570 | ₩5,770 | +3.59% | 3.2만 |
|---|
| 2026.03.04 | ₩5,900 | ₩5,900 | ₩5,420 | ₩5,550 | -5.93% | 5만 |
|---|
| 2026.03.03 | ₩5,860 | ₩5,920 | ₩5,780 | ₩5,900 | +0.68% | 3.9만 |
|---|
| 2026.02.27 | ₩5,900 | ₩5,990 | ₩5,860 | ₩5,920 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩6,150 | ₩6,200 | ₩5,930 | ₩5,940 | -3.41% | 2.8만 |
|---|
| 2026.02.25 | ₩6,120 | ₩6,190 | ₩6,050 | ₩6,130 | +0.16% | 2.7만 |
|---|
| 2026.02.24 | ₩6,170 | ₩6,170 | ₩6,070 | ₩6,150 | -0.32% | 1.5만 |
|---|
| 2026.02.23 | ₩6,140 | ₩6,230 | ₩6,130 | ₩6,150 | +0.16% | 3.3만 |
|---|
| 2026.02.20 | ₩6,170 | ₩6,200 | ₩6,100 | ₩6,140 | -0.49% | 4.3만 |
|---|
| 2026.02.19 | ₩6,040 | ₩6,200 | ₩6,010 | ₩6,170 | +2.15% | 6.5만 |
|---|
| 2026.02.13 | ₩6,090 | ₩6,090 | ₩6,000 | ₩6,040 | -0.82% | 1.6만 |
|---|
| 2026.02.12 | ₩6,030 | ₩6,070 | ₩5,980 | ₩6,040 | +0.17% | 2.1만 |
|---|
| 2026.02.11 | ₩6,040 | ₩6,040 | ₩5,990 | ₩6,030 | -0.17% | 2.2만 |
|---|
| 2026.02.10 | ₩5,990 | ₩6,050 | ₩5,950 | ₩5,990 | 0.00% | 2만 |
|---|
| 2026.02.09 | ₩5,950 | ₩6,120 | ₩5,910 | ₩5,940 | -0.17% | 2.3만 |
|---|
| 2026.02.06 | ₩5,900 | ₩6,000 | ₩5,790 | ₩5,940 | +0.68% | 1.7만 |
|---|
| 2026.02.05 | ₩5,980 | ₩6,360 | ₩5,930 | ₩5,930 | -0.84% | 6만 |
|---|
| 2026.02.04 | ₩5,880 | ₩6,000 | ₩5,810 | ₩5,980 | +1.70% | 2.5만 |
|---|
| 2026.02.03 | ₩5,700 | ₩5,920 | ₩5,700 | ₩5,880 | +3.16% | 3.1만 |
|---|
| 2026.02.02 | ₩5,850 | ₩5,890 | ₩5,700 | ₩5,700 | -2.56% | 2.7만 |
|---|
| 2026.01.30 | ₩5,870 | ₩5,910 | ₩5,750 | ₩5,820 | -0.85% | 1.5만 |
|---|
| 2026.01.29 | ₩5,830 | ₩5,890 | ₩5,760 | ₩5,870 | +0.69% | 2.3만 |
|---|
| 2026.01.28 | ₩5,810 | ₩5,880 | ₩5,770 | ₩5,840 | +0.52% | 1.9만 |
|---|
| 2026.01.27 | ₩5,850 | ₩5,910 | ₩5,800 | ₩5,810 | -0.68% | 2.2만 |
|---|
| 2026.01.26 | ₩5,890 | ₩5,960 | ₩5,800 | ₩5,900 | +0.17% | 5.8만 |
|---|
| 2026.01.23 | ₩5,770 | ₩5,900 | ₩5,730 | ₩5,890 | +2.08% | 1.9만 |
|---|
| 2026.01.22 | ₩5,750 | ₩5,820 | ₩5,710 | ₩5,770 | +0.35% | 2.9만 |
|---|
| 2026.01.21 | ₩5,760 | ₩5,770 | ₩5,640 | ₩5,750 | -0.17% | 2.1만 |
|---|
| 2026.01.20 | ₩5,690 | ₩5,830 | ₩5,680 | ₩5,760 | +1.23% | 1.9만 |
|---|
| 2026.01.19 | ₩5,750 | ₩5,810 | ₩5,650 | ₩5,700 | -0.87% | 2.3만 |
|---|
| 2026.01.16 | ₩5,700 | ₩5,810 | ₩5,700 | ₩5,750 | +0.88% | 2.5만 |
|---|
| 2026.01.15 | ₩5,840 | ₩5,880 | ₩5,600 | ₩5,700 | -2.40% | 4.1만 |
|---|
| 2026.01.14 | ₩5,740 | ₩5,900 | ₩5,720 | ₩5,900 | +2.79% | 1.6만 |
|---|
| 2026.01.13 | ₩5,810 | ₩5,820 | ₩5,690 | ₩5,740 | -1.20% | 2.5만 |
|---|
| 2026.01.12 | ₩5,870 | ₩5,870 | ₩5,770 | ₩5,800 | -1.19% | 2.4만 |
|---|
| 2026.01.09 | ₩5,820 | ₩5,980 | ₩5,810 | ₩5,870 | +0.86% | 9.2천 |
|---|
| 2026.01.08 | ₩5,940 | ₩5,940 | ₩5,830 | ₩5,860 | -1.35% | 1.3만 |
|---|
| 2026.01.07 | ₩5,940 | ₩6,070 | ₩5,880 | ₩5,940 | 0.00% | 2만 |
|---|
| 2026.01.06 | ₩6,020 | ₩6,070 | ₩5,980 | ₩5,980 | -0.66% | 2.4만 |
|---|
| 2026.01.05 | ₩6,060 | ₩6,120 | ₩5,970 | ₩6,020 | -0.66% | 2.7만 |
|---|
| 2026.01.02 | ₩6,070 | ₩6,110 | ₩6,030 | ₩6,070 | 0.00% | 2.3만 |
|---|
| 2025.12.30 | ₩6,110 | ₩6,110 | ₩6,050 | ₩6,080 | -0.49% | 1.2만 |
|---|
| 2025.12.29 | ₩6,070 | ₩6,120 | ₩5,950 | ₩6,110 | +0.66% | 3.5만 |
|---|
| 2025.12.26 | ₩6,070 | ₩6,120 | ₩6,030 | ₩6,070 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩6,120 | ₩6,120 | ₩6,060 | ₩6,090 | -0.49% | 2.4만 |
|---|
| 2025.12.23 | ₩6,110 | ₩6,150 | ₩6,080 | ₩6,130 | +0.33% | 1.4만 |
|---|
| 2025.12.22 | ₩6,130 | ₩6,160 | ₩6,080 | ₩6,100 | -0.49% | 3.1만 |
|---|
| 2025.12.19 | ₩6,080 | ₩6,110 | ₩6,020 | ₩6,100 | +0.33% | 1.9만 |
|---|
| 2025.12.18 | ₩6,140 | ₩6,150 | ₩6,020 | ₩6,080 | -0.98% | 1.9만 |
|---|
| 2025.12.17 | ₩6,090 | ₩6,170 | ₩6,060 | ₩6,140 | +0.82% | 1.7만 |
|---|
| 2025.12.16 | ₩6,110 | ₩6,180 | ₩6,080 | ₩6,090 | -0.33% | 2.6만 |
|---|
| 2025.12.15 | ₩6,130 | ₩6,170 | ₩6,090 | ₩6,110 | -0.33% | 2.2만 |
|---|
| 2025.12.12 | ₩6,150 | ₩6,170 | ₩6,060 | ₩6,100 | -0.81% | 2.3만 |
|---|
| 2025.12.11 | ₩6,080 | ₩6,140 | ₩6,080 | ₩6,140 | +0.99% | 2.1만 |
|---|
| 2025.12.10 | ₩6,110 | ₩6,130 | ₩6,070 | ₩6,100 | -0.16% | 1.8만 |
|---|
| 2025.12.09 | ₩6,180 | ₩6,180 | ₩6,050 | ₩6,110 | -1.13% | 1.7만 |
|---|
| 2025.12.08 | ₩6,180 | ₩6,240 | ₩6,050 | ₩6,180 | 0.00% | 3.2만 |
|---|
| 2025.12.05 | ₩6,060 | ₩6,260 | ₩6,060 | ₩6,180 | +1.98% | 6.3만 |
|---|
| 2025.12.04 | ₩6,160 | ₩6,170 | ₩6,080 | ₩6,100 | -0.97% | 2.2만 |
|---|
| 2025.12.03 | ₩6,070 | ₩6,200 | ₩6,070 | ₩6,150 | +1.32% | 3.4만 |
|---|
| 2025.12.02 | ₩6,080 | ₩6,140 | ₩6,050 | ₩6,120 | +0.66% | 2.6만 |
|---|
| 2025.12.01 | ₩6,100 | ₩6,160 | ₩6,080 | ₩6,120 | +0.33% | 3.9만 |
|---|
| 2025.11.28 | ₩6,010 | ₩6,110 | ₩5,970 | ₩6,090 | +1.33% | 3.4만 |
|---|
| 2025.11.27 | ₩6,050 | ₩6,050 | ₩5,910 | ₩6,020 | -0.50% | 6.9만 |
|---|
| 2025.11.26 | ₩6,040 | ₩6,080 | ₩5,970 | ₩6,020 | -0.33% | 5.6만 |
|---|
| 2025.11.25 | ₩5,920 | ₩6,140 | ₩5,920 | ₩6,040 | +2.03% | 10.7만 |
|---|
| 2025.11.24 | ₩6,120 | ₩6,190 | ₩5,920 | ₩5,920 | -3.27% | 18.2만 |
|---|
| 2025.11.21 | ₩6,610 | ₩6,830 | ₩6,110 | ₩6,140 | -7.11% | 41.2만 |
|---|
| 2025.11.20 | ₩6,530 | ₩6,940 | ₩6,330 | ₩6,450 | -1.23% | 157.2만 |
|---|
| 2025.11.19 | ₩5,850 | ₩7,500 | ₩5,830 | ₩7,000 | +19.66% | 404.9만 |
|---|
| 2025.11.18 | ₩6,010 | ₩6,050 | ₩5,840 | ₩5,850 | -2.66% | 3.9만 |
|---|
| 2025.11.17 | ₩6,200 | ₩6,240 | ₩5,960 | ₩6,010 | -3.06% | 3.3만 |
|---|
| 2025.11.14 | ₩6,170 | ₩6,250 | ₩6,170 | ₩6,200 | +0.49% | 1.6만 |
|---|
| 2025.11.13 | ₩6,290 | ₩6,340 | ₩6,230 | ₩6,240 | -0.79% | 1.5만 |
|---|
| 2025.11.12 | ₩6,180 | ₩6,340 | ₩6,180 | ₩6,290 | +1.78% | 1.6만 |
|---|
| 2025.11.11 | ₩6,190 | ₩6,250 | ₩6,190 | ₩6,220 | +0.48% | 9.5천 |
|---|
| 2025.11.10 | ₩6,120 | ₩6,230 | ₩6,120 | ₩6,190 | +1.14% | 1.1만 |
|---|
| 2025.11.07 | ₩6,160 | ₩6,200 | ₩6,050 | ₩6,200 | +0.65% | 2.8만 |
|---|
| 2025.11.06 | ₩6,290 | ₩6,400 | ₩6,120 | ₩6,210 | -1.27% | 1.5만 |
|---|
| 2025.11.05 | ₩6,200 | ₩6,450 | ₩5,990 | ₩6,290 | +1.45% | 2.4만 |
|---|
| 2025.11.04 | ₩6,380 | ₩6,380 | ₩5,900 | ₩6,200 | -2.82% | 2.3만 |
|---|
| 2025.11.03 | ₩6,310 | ₩6,310 | ₩6,110 | ₩6,180 | -2.06% | 5만 |
|---|
| 2025.10.31 | ₩6,340 | ₩6,350 | ₩6,260 | ₩6,310 | -0.47% | 1.7만 |
|---|
| 2025.10.30 | ₩6,400 | ₩6,400 | ₩6,290 | ₩6,340 | -0.94% | 2.2만 |
|---|
| 2025.10.29 | ₩6,400 | ₩6,500 | ₩6,390 | ₩6,400 | 0.00% | 1.7만 |
|---|
| 2025.10.28 | ₩6,570 | ₩6,600 | ₩6,310 | ₩6,400 | -2.59% | 3만 |
|---|
| 2025.10.27 | ₩6,900 | ₩6,920 | ₩6,490 | ₩6,570 | -4.78% | 7.8만 |
|---|
| 2025.10.24 | ₩6,390 | ₩7,360 | ₩6,370 | ₩6,780 | +6.10% | 42.9만 |
|---|
| 2025.10.23 | ₩6,320 | ₩6,340 | ₩6,250 | ₩6,260 | -0.95% | 8.6천 |
|---|
| 2025.10.22 | ₩6,310 | ₩6,370 | ₩6,220 | ₩6,320 | +0.16% | 7.4천 |
|---|
| 2025.10.21 | ₩6,380 | ₩6,450 | ₩6,250 | ₩6,250 | -2.04% | 1.2만 |
|---|
| 2025.10.20 | ₩6,230 | ₩6,430 | ₩6,210 | ₩6,380 | +2.41% | 1.7만 |
|---|
| 2025.10.17 | ₩6,280 | ₩6,330 | ₩6,190 | ₩6,300 | +0.32% | 1.6만 |
|---|
| 2025.10.16 | ₩6,540 | ₩6,540 | ₩6,250 | ₩6,260 | -4.28% | 3.6만 |
|---|
| 2025.10.15 | ₩6,490 | ₩6,570 | ₩6,390 | ₩6,520 | +0.46% | 1.4만 |
|---|
| 2025.10.14 | ₩6,560 | ₩6,640 | ₩6,320 | ₩6,490 | -1.07% | 1.8만 |
|---|
| 2025.10.13 | ₩6,500 | ₩6,640 | ₩6,200 | ₩6,560 | +0.92% | 2.7만 |
|---|
| 2025.10.10 | ₩6,700 | ₩6,750 | ₩6,490 | ₩6,640 | -0.90% | 2.5만 |
|---|