시장 데이터를 불러오는 중
전체 종목
디에이치엑스컴퍼니 과거 주가
031860.KQ · KOSDAQ
주요 제품·사업: FLC
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031860.KQ · KOSDAQ
주요 제품·사업: FLC
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
| 2026.10.07 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
| 2026.10.06 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
| 2026.10.02 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
| 2026.10.01 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
| 2026.09.30 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
| 2026.09.29 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
| 2026.09.28 | ₩6,930 | ₩6,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,930 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,930 | ₩6,930 | ₩6,930 | ₩6,930 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩693 | ₩693 | ₩693 | ₩693 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩597 | ₩755 | ₩597 | ₩693 | +16.08% | 376.9만 |
|---|
| 2026.04.02 | ₩599 | ₩623 | ₩570 | ₩591 | -1.34% | 45.4만 |
|---|
| 2026.04.01 | ₩587 | ₩620 | ₩582 | ₩597 | +1.70% | 40만 |
|---|
| 2026.03.31 | ₩591 | ₩639 | ₩575 | ₩587 | -0.68% | 51만 |
|---|
| 2026.03.30 | ₩570 | ₩676 | ₩570 | ₩591 | +3.68% | 85.7만 |
|---|
| 2026.03.27 | ₩661 | ₩670 | ₩553 | ₩612 | -7.41% | 267.2만 |
|---|
| 2026.03.26 | ₩494 | ₩599 | ₩439 | ₩599 | +21.26% | 210.2만 |
|---|
| 2026.03.25 | ₩440 | ₩522 | ₩440 | ₩461 | +4.77% | 129.7만 |
|---|
| 2026.03.24 | ₩570 | ₩617 | ₩402 | ₩402 | -29.47% | 63.7만 |
|---|
| 2026.03.23 | ₩558 | ₩700 | ₩550 | ₩569 | +1.97% | 146.8만 |
|---|
| 2026.03.20 | ₩630 | ₩645 | ₩515 | ₩559 | -11.27% | 363만 |
|---|
| 2026.03.19 | ₩387 | ₩503 | ₩347 | ₩503 | +29.97% | 248.2만 |
|---|
| 2026.03.18 | ₩406 | ₩421 | ₩372 | ₩387 | -4.68% | 70.9만 |
|---|
| 2026.03.17 | ₩410 | ₩451 | ₩406 | ₩406 | -0.98% | 181.4만 |
|---|
| 2026.03.16 | ₩516 | ₩642 | ₩505 | ₩512 | -0.78% | 198.6만 |
|---|
| 2026.03.13 | ₩568 | ₩605 | ₩490 | ₩531 | -6.51% | 346.2만 |
|---|
| 2026.03.12 | ₩1,000 | ₩1,020 | ₩562 | ₩562 | -43.80% | 1506.9만 |
|---|
| 2026.03.11 | ₩802 | ₩802 | ₩733 | ₩802 | 0.00% | 194.9만 |
|---|
| 2026.03.10 | ₩585 | ₩617 | ₩550 | ₩617 | +5.47% | 129.1만 |
|---|
| 2026.03.09 | ₩465 | ₩475 | ₩451 | ₩475 | +2.15% | 170.8만 |
|---|
| 2026.03.06 | ₩282 | ₩366 | ₩282 | ₩366 | +29.79% | 144.9만 |
|---|
| 2026.03.05 | ₩257 | ₩300 | ₩257 | ₩282 | +9.73% | 33.6만 |
|---|
| 2026.03.04 | ₩270 | ₩272 | ₩202 | ₩265 | -1.85% | 67.6만 |
|---|
| 2026.03.03 | ₩330 | ₩333 | ₩270 | ₩270 | -18.18% | 51.6만 |
|---|
| 2026.02.27 | ₩349 | ₩373 | ₩342 | ₩343 | -1.72% | 32.1만 |
|---|
| 2026.02.26 | ₩426 | ₩426 | ₩380 | ₩381 | -10.56% | 29.6만 |
|---|
| 2026.02.25 | ₩407 | ₩472 | ₩407 | ₩430 | +5.65% | 37.8만 |
|---|
| 2026.02.24 | ₩444 | ₩444 | ₩402 | ₩428 | -3.60% | 18.9만 |
|---|
| 2026.02.23 | ₩440 | ₩449 | ₩419 | ₩444 | +0.91% | 15.8만 |
|---|
| 2026.02.20 | ₩425 | ₩455 | ₩425 | ₩449 | +5.65% | 31.4만 |
|---|
| 2026.02.19 | ₩467 | ₩471 | ₩421 | ₩440 | -5.78% | 25.2만 |
|---|
| 2026.02.13 | ₩506 | ₩509 | ₩398 | ₩484 | -4.35% | 104.3만 |
|---|
| 2026.02.12 | ₩511 | ₩553 | ₩505 | ₩506 | -0.98% | 36.9만 |
|---|
| 2026.02.11 | ₩557 | ₩575 | ₩510 | ₩511 | -8.26% | 26.2만 |
|---|
| 2026.02.10 | ₩549 | ₩558 | ₩540 | ₩557 | +1.46% | 26만 |
|---|
| 2026.02.09 | ₩533 | ₩550 | ₩522 | ₩549 | +3.00% | 18만 |
|---|
| 2026.02.06 | ₩550 | ₩561 | ₩497 | ₩533 | -3.09% | 48.3만 |
|---|
| 2026.02.05 | ₩547 | ₩565 | ₩540 | ₩546 | -0.18% | 24.6만 |
|---|
| 2026.02.04 | ₩575 | ₩580 | ₩535 | ₩545 | -5.22% | 51.8만 |
|---|
| 2026.02.03 | ₩566 | ₩742 | ₩566 | ₩572 | +1.06% | 503만 |
|---|
| 2026.02.02 | ₩564 | ₩580 | ₩556 | ₩571 | +1.24% | 10.8만 |
|---|
| 2026.01.30 | ₩580 | ₩583 | ₩554 | ₩571 | -1.55% | 11.2만 |
|---|
| 2026.01.29 | ₩596 | ₩596 | ₩570 | ₩583 | -2.18% | 6.9만 |
|---|
| 2026.01.28 | ₩612 | ₩623 | ₩594 | ₩596 | -2.61% | 15.5만 |
|---|
| 2026.01.27 | ₩604 | ₩616 | ₩598 | ₩612 | +1.32% | 11.7만 |
|---|
| 2026.01.26 | ₩589 | ₩610 | ₩585 | ₩602 | +2.21% | 13.2만 |
|---|
| 2026.01.23 | ₩600 | ₩629 | ₩580 | ₩586 | -2.33% | 14만 |
|---|
| 2026.01.22 | ₩619 | ₩620 | ₩588 | ₩597 | -3.55% | 12.7만 |
|---|
| 2026.01.21 | ₩626 | ₩638 | ₩610 | ₩622 | -0.64% | 15.1만 |
|---|
| 2026.01.20 | ₩637 | ₩644 | ₩622 | ₩625 | -1.88% | 7만 |
|---|
| 2026.01.19 | ₩630 | ₩648 | ₩627 | ₩637 | +1.11% | 9.5만 |
|---|
| 2026.01.16 | ₩690 | ₩692 | ₩630 | ₩636 | -7.83% | 30.3만 |
|---|
| 2026.01.15 | ₩642 | ₩694 | ₩619 | ₩683 | +6.39% | 43.3만 |
|---|
| 2026.01.14 | ₩652 | ₩652 | ₩630 | ₩642 | -1.53% | 28.4만 |
|---|
| 2026.01.13 | ₩665 | ₩685 | ₩615 | ₩658 | -1.05% | 83.4만 |
|---|
| 2026.01.12 | ₩735 | ₩808 | ₩625 | ₩639 | -13.06% | 418.8만 |
|---|
| 2026.01.09 | ₩534 | ₩690 | ₩534 | ₩690 | +29.21% | 599.8만 |
|---|
| 2026.01.08 | ₩624 | ₩625 | ₩507 | ₩531 | -14.90% | 66.5만 |
|---|
| 2026.01.07 | ₩650 | ₩651 | ₩616 | ₩625 | -3.85% | 18.7만 |
|---|
| 2026.01.06 | ₩678 | ₩684 | ₩648 | ₩648 | -4.42% | 4.2만 |
|---|
| 2026.01.05 | ₩673 | ₩714 | ₩665 | ₩675 | +0.30% | 6만 |
|---|
| 2026.01.02 | ₩693 | ₩730 | ₩673 | ₩673 | -2.89% | 6.7만 |
|---|
| 2025.12.30 | ₩705 | ₩721 | ₩685 | ₩685 | -2.84% | 21.7만 |
|---|
| 2025.12.29 | ₩690 | ₩731 | ₩690 | ₩707 | +2.46% | 28.1만 |
|---|
| 2025.12.26 | ₩665 | ₩704 | ₩665 | ₩690 | +3.76% | 25.1만 |
|---|
| 2025.12.24 | ₩640 | ₩700 | ₩631 | ₩665 | +3.91% | 24.8만 |
|---|
| 2025.12.23 | ₩740 | ₩819 | ₩631 | ₩631 | -14.73% | 303.4만 |
|---|
| 2025.12.22 | ₩650 | ₩668 | ₩635 | ₩639 | -1.69% | 14.6만 |
|---|
| 2025.12.19 | ₩664 | ₩666 | ₩620 | ₩651 | -1.96% | 9만 |
|---|
| 2025.12.18 | ₩664 | ₩674 | ₩659 | ₩663 | -0.15% | 7.2만 |
|---|
| 2025.12.17 | ₩687 | ₩687 | ₩660 | ₩665 | -3.20% | 9.6만 |
|---|
| 2025.12.16 | ₩656 | ₩714 | ₩656 | ₩687 | +4.73% | 12.6만 |
|---|
| 2025.12.15 | ₩661 | ₩671 | ₩653 | ₩662 | +0.15% | 11.8만 |
|---|
| 2025.12.12 | ₩637 | ₩685 | ₩637 | ₩669 | +5.02% | 16만 |
|---|
| 2025.12.11 | ₩636 | ₩653 | ₩636 | ₩644 | +1.26% | 13.9만 |
|---|
| 2025.12.10 | ₩635 | ₩714 | ₩635 | ₩636 | +0.16% | 18.4만 |
|---|
| 2025.12.09 | ₩673 | ₩673 | ₩634 | ₩635 | -5.65% | 8만 |
|---|
| 2025.12.08 | ₩631 | ₩680 | ₩631 | ₩634 | +0.48% | 11.4만 |
|---|
| 2025.12.05 | ₩664 | ₩664 | ₩631 | ₩631 | -4.97% | 10.7만 |
|---|
| 2025.12.04 | ₩674 | ₩675 | ₩660 | ₩664 | -1.48% | 4.6만 |
|---|
| 2025.12.03 | ₩677 | ₩684 | ₩662 | ₩680 | +0.44% | 6.9만 |
|---|
| 2025.12.02 | ₩680 | ₩694 | ₩659 | ₩677 | -0.44% | 9.7만 |
|---|
| 2025.12.01 | ₩648 | ₩724 | ₩640 | ₩655 | +1.08% | 33.6만 |
|---|
| 2025.11.28 | ₩650 | ₩674 | ₩629 | ₩640 | -1.54% | 21.1만 |
|---|
| 2025.11.27 | ₩697 | ₩698 | ₩628 | ₩650 | -6.74% | 20.7만 |
|---|
| 2025.11.26 | ₩702 | ₩710 | ₩685 | ₩698 | -0.57% | 6.9만 |
|---|
| 2025.11.25 | ₩690 | ₩706 | ₩686 | ₩702 | +1.74% | 7.4만 |
|---|
| 2025.11.24 | ₩713 | ₩713 | ₩690 | ₩690 | -3.23% | 6.9만 |
|---|
| 2025.11.21 | ₩709 | ₩724 | ₩707 | ₩721 | +1.69% | 5.6만 |
|---|
| 2025.11.20 | ₩706 | ₩721 | ₩691 | ₩706 | 0.00% | 7.6만 |
|---|
| 2025.11.19 | ₩737 | ₩745 | ₩709 | ₩710 | -3.66% | 3.8만 |
|---|
| 2025.11.18 | ₩733 | ₩745 | ₩721 | ₩737 | +0.55% | 4.2만 |
|---|
| 2025.11.17 | ₩716 | ₩735 | ₩714 | ₩717 | +0.14% | 6.7만 |
|---|
| 2025.11.14 | ₩748 | ₩756 | ₩711 | ₩715 | -4.41% | 14.9만 |
|---|
| 2025.11.13 | ₩748 | ₩787 | ₩734 | ₩748 | 0.00% | 12.8만 |
|---|
| 2025.11.12 | ₩744 | ₩840 | ₩744 | ₩748 | +0.54% | 24.3만 |
|---|
| 2025.11.11 | ₩750 | ₩798 | ₩744 | ₩744 | -0.80% | 5만 |
|---|
| 2025.11.10 | ₩726 | ₩763 | ₩720 | ₩750 | +3.31% | 11.2만 |
|---|
| 2025.11.07 | ₩751 | ₩773 | ₩725 | ₩726 | -3.33% | 6.6만 |
|---|
| 2025.11.06 | ₩754 | ₩809 | ₩735 | ₩751 | -0.40% | 6.5만 |
|---|
| 2025.11.05 | ₩786 | ₩786 | ₩730 | ₩750 | -4.58% | 6.8만 |
|---|
| 2025.11.04 | ₩791 | ₩803 | ₩782 | ₩786 | -0.63% | 6.8만 |
|---|
| 2025.11.03 | ₩808 | ₩815 | ₩768 | ₩790 | -2.23% | 12.7만 |
|---|
| 2025.10.31 | ₩792 | ₩810 | ₩792 | ₩808 | +2.02% | 5.8만 |
|---|
| 2025.10.30 | ₩829 | ₩849 | ₩792 | ₩792 | -4.46% | 6.4만 |
|---|
| 2025.10.29 | ₩841 | ₩865 | ₩829 | ₩829 | -1.43% | 7.5만 |
|---|
| 2025.10.28 | ₩832 | ₩863 | ₩832 | ₩841 | +1.08% | 13.4만 |
|---|
| 2025.10.27 | ₩797 | ₩857 | ₩797 | ₩826 | +3.64% | 14.5만 |
|---|
| 2025.10.24 | ₩796 | ₩805 | ₩790 | ₩797 | +0.13% | 7.3만 |
|---|
| 2025.10.23 | ₩810 | ₩812 | ₩796 | ₩796 | -1.73% | 5.9만 |
|---|
| 2025.10.22 | ₩790 | ₩816 | ₩778 | ₩810 | +2.53% | 5.2만 |
|---|
| 2025.10.21 | ₩791 | ₩811 | ₩788 | ₩790 | -0.13% | 2.5만 |
|---|
| 2025.10.20 | ₩793 | ₩798 | ₩782 | ₩791 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩783 | ₩792 | ₩777 | ₩790 | +0.89% | 3.4만 |
|---|
| 2025.10.16 | ₩786 | ₩795 | ₩778 | ₩783 | -0.38% | 2.7만 |
|---|
| 2025.10.15 | ₩778 | ₩787 | ₩771 | ₩786 | +1.03% | 2.6만 |
|---|
| 2025.10.14 | ₩797 | ₩803 | ₩771 | ₩778 | -2.38% | 7.4만 |
|---|
| 2025.10.13 | ₩807 | ₩816 | ₩782 | ₩796 | -1.36% | 7.2만 |
|---|
| 2025.10.10 | ₩793 | ₩820 | ₩793 | ₩808 | +1.89% | 10.7만 |
|---|