시장 데이터를 불러오는 중
전체 종목
다우데이타 과거 주가
032190.KQ · KOSDAQ
주요 제품·사업: Autodesk 제품군 및 보안, 백신 소프트웨어 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032190.KQ · KOSDAQ
주요 제품·사업: Autodesk 제품군 및 보안, 백신 소프트웨어 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,940 | ₩19,000 | ₩18,450 | ₩18,450 | -2.59% | 4.9만 |
| 2026.10.07 | ₩19,350 | ₩19,350 | ₩18,930 | ₩18,930 | -2.17% | 3.7만 |
| 2026.10.06 | ₩19,500 | ₩19,830 | ₩19,080 | ₩19,220 | -1.44% | 7.7만 |
| 2026.10.02 | ₩19,480 | ₩19,520 | ₩18,730 | ₩18,920 | -2.87% | 10.1만 |
| 2026.10.01 | ₩18,980 | ₩19,470 | ₩18,800 | ₩19,470 | +2.58% | 6.5만 |
| 2026.09.30 | ₩19,370 | ₩19,390 | ₩18,840 | ₩18,980 | -2.01% | 3.9만 |
| 2026.09.29 | ₩19,830 | ₩19,860 | ₩18,920 | ₩19,210 | -3.13% | 6.7만 |
| 2026.09.28 | ₩19,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,620 |
| ₩19,830 |
| 0.00% |
| 5.6만 |
| 2026.09.23 | ₩19,840 | ₩19,990 | ₩19,710 | ₩19,810 | -0.15% | 4.1만 |
|---|
| 2026.09.22 | ₩20,100 | ₩20,300 | ₩19,810 | ₩19,820 | -1.39% | 3.6만 |
|---|
| 2026.09.21 | ₩20,200 | ₩20,200 | ₩19,780 | ₩19,950 | -1.24% | 4만 |
|---|
| 2026.09.18 | ₩20,350 | ₩20,450 | ₩20,100 | ₩20,250 | -0.49% | 2.6만 |
|---|
| 2026.09.17 | ₩19,960 | ₩20,250 | ₩19,750 | ₩20,150 | +0.95% | 2.8만 |
|---|
| 2026.09.16 | ₩20,200 | ₩20,200 | ₩19,720 | ₩19,770 | -2.13% | 3.5만 |
|---|
| 2026.09.15 | ₩20,550 | ₩20,550 | ₩20,000 | ₩20,200 | -1.70% | 3.1만 |
|---|
| 2026.09.14 | ₩20,250 | ₩20,600 | ₩19,930 | ₩20,550 | +1.48% | 4.7만 |
|---|
| 2026.09.11 | ₩20,000 | ₩20,800 | ₩19,990 | ₩20,450 | +2.25% | 7.5만 |
|---|
| 2026.09.10 | ₩19,420 | ₩19,980 | ₩19,150 | ₩19,980 | +2.88% | 7.8만 |
|---|
| 2026.09.09 | ₩19,840 | ₩19,940 | ₩19,430 | ₩19,430 | -2.07% | 6.3만 |
|---|
| 2026.09.08 | ₩20,200 | ₩20,350 | ₩19,830 | ₩19,840 | -1.78% | 4.4만 |
|---|
| 2026.09.07 | ₩20,150 | ₩20,350 | ₩20,000 | ₩20,200 | +0.25% | 3.7만 |
|---|
| 2026.09.04 | ₩20,350 | ₩20,800 | ₩19,950 | ₩20,000 | -1.72% | 6.5만 |
|---|
| 2026.09.03 | ₩20,300 | ₩20,650 | ₩20,100 | ₩20,350 | +0.25% | 3.9만 |
|---|
| 2026.09.02 | ₩20,100 | ₩20,450 | ₩19,820 | ₩20,200 | +0.50% | 6만 |
|---|
| 2026.09.01 | ₩20,150 | ₩20,400 | ₩19,980 | ₩20,200 | +0.25% | 4.9만 |
|---|
| 2026.08.31 | ₩20,100 | ₩20,300 | ₩19,700 | ₩20,150 | +0.25% | 5.3만 |
|---|
| 2026.08.28 | ₩20,050 | ₩20,400 | ₩19,840 | ₩20,350 | +1.50% | 5.1만 |
|---|
| 2026.08.27 | ₩20,000 | ₩20,300 | ₩19,920 | ₩20,000 | 0.00% | 3.6만 |
|---|
| 2026.08.26 | ₩20,050 | ₩20,200 | ₩19,750 | ₩20,000 | -0.25% | 6만 |
|---|
| 2026.08.25 | ₩19,530 | ₩20,050 | ₩19,260 | ₩20,050 | +2.66% | 6.3만 |
|---|
| 2026.08.24 | ₩19,580 | ₩19,740 | ₩19,340 | ₩19,580 | 0.00% | 8.5만 |
|---|
| 2026.08.21 | ₩19,810 | ₩20,250 | ₩19,230 | ₩19,580 | -1.16% | 7.3만 |
|---|
| 2026.08.20 | ₩19,510 | ₩20,200 | ₩19,510 | ₩19,990 | +2.46% | 7만 |
|---|
| 2026.08.19 | ₩19,390 | ₩19,710 | ₩18,230 | ₩19,170 | -1.13% | 9.8만 |
|---|
| 2026.08.18 | ₩20,600 | ₩20,650 | ₩19,660 | ₩19,890 | -3.45% | 6만 |
|---|
| 2026.08.14 | ₩20,150 | ₩20,500 | ₩19,900 | ₩20,500 | +1.74% | 5.8만 |
|---|
| 2026.08.13 | ₩20,600 | ₩20,850 | ₩19,810 | ₩19,930 | -3.25% | 6.1만 |
|---|
| 2026.08.12 | ₩20,100 | ₩20,550 | ₩20,000 | ₩20,500 | +1.99% | 3.8만 |
|---|
| 2026.08.11 | ₩20,000 | ₩20,650 | ₩19,830 | ₩20,100 | +0.50% | 5.3만 |
|---|
| 2026.08.10 | ₩19,330 | ₩20,300 | ₩19,070 | ₩20,200 | +4.50% | 8.5만 |
|---|
| 2026.08.07 | ₩19,240 | ₩19,470 | ₩18,590 | ₩18,990 | -1.30% | 8.4만 |
|---|
| 2026.08.06 | ₩19,250 | ₩19,340 | ₩18,760 | ₩19,240 | -0.05% | 8.3만 |
|---|
| 2026.08.05 | ₩19,450 | ₩19,690 | ₩19,210 | ₩19,250 | -1.03% | 6.2만 |
|---|
| 2026.08.04 | ₩18,670 | ₩19,470 | ₩18,670 | ₩19,240 | +3.05% | 13.4만 |
|---|
| 2026.08.03 | ₩18,590 | ₩19,250 | ₩18,100 | ₩18,640 | +0.27% | 9.7만 |
|---|
| 2026.07.31 | ₩17,560 | ₩18,770 | ₩17,410 | ₩18,770 | +6.89% | 11만 |
|---|
| 2026.07.30 | ₩16,620 | ₩17,380 | ₩16,560 | ₩16,740 | +0.72% | 22.3만 |
|---|
| 2026.07.29 | ₩17,510 | ₩17,770 | ₩15,940 | ₩16,820 | -3.94% | 22.9만 |
|---|
| 2026.07.28 | ₩18,500 | ₩18,500 | ₩17,340 | ₩17,460 | -5.62% | 9.6만 |
|---|
| 2026.07.27 | ₩18,790 | ₩19,150 | ₩18,480 | ₩18,580 | -1.12% | 7.8만 |
|---|
| 2026.07.24 | ₩18,550 | ₩19,170 | ₩18,210 | ₩18,440 | -0.59% | 5.6만 |
|---|
| 2026.07.23 | ₩18,260 | ₩18,710 | ₩18,110 | ₩18,680 | +2.30% | 7.9만 |
|---|
| 2026.07.22 | ₩17,900 | ₩18,730 | ₩17,820 | ₩18,050 | +0.84% | 7.8만 |
|---|
| 2026.07.21 | ₩17,460 | ₩17,780 | ₩17,350 | ₩17,600 | +0.80% | 5.7만 |
|---|
| 2026.07.20 | ₩18,190 | ₩18,270 | ₩17,390 | ₩17,450 | -4.07% | 7.8만 |
|---|
| 2026.07.16 | ₩18,500 | ₩18,580 | ₩17,940 | ₩18,290 | -1.14% | 5.5만 |
|---|
| 2026.07.15 | ₩18,190 | ₩18,880 | ₩18,190 | ₩18,470 | +1.54% | 6.2만 |
|---|
| 2026.07.14 | ₩18,080 | ₩18,260 | ₩17,350 | ₩17,800 | -1.55% | 11.3만 |
|---|
| 2026.07.13 | ₩18,990 | ₩19,350 | ₩17,950 | ₩18,070 | -4.84% | 9.3만 |
|---|
| 2026.07.10 | ₩17,710 | ₩19,230 | ₩17,710 | ₩18,970 | +7.11% | 9.6만 |
|---|
| 2026.07.09 | ₩17,790 | ₩18,370 | ₩17,300 | ₩17,520 | -1.52% | 10.8만 |
|---|
| 2026.07.08 | ₩17,900 | ₩18,690 | ₩17,560 | ₩17,790 | -0.61% | 11만 |
|---|
| 2026.07.07 | ₩19,060 | ₩19,240 | ₩17,910 | ₩18,440 | -3.25% | 6.8만 |
|---|
| 2026.07.06 | ₩18,900 | ₩19,590 | ₩18,740 | ₩19,060 | +0.85% | 6.1만 |
|---|
| 2026.07.03 | ₩18,000 | ₩19,000 | ₩17,310 | ₩18,680 | +3.78% | 7.2만 |
|---|
| 2026.07.02 | ₩18,320 | ₩18,400 | ₩17,580 | ₩17,660 | -3.60% | 5.9만 |
|---|
| 2026.07.01 | ₩18,060 | ₩19,090 | ₩18,050 | ₩18,320 | +1.44% | 8.2만 |
|---|
| 2026.06.30 | ₩18,600 | ₩18,780 | ₩18,010 | ₩18,050 | -2.96% | 4.9만 |
|---|
| 2026.06.29 | ₩16,850 | ₩18,760 | ₩16,850 | ₩18,600 | +10.39% | 13만 |
|---|
| 2026.06.26 | ₩18,040 | ₩18,040 | ₩16,780 | ₩16,780 | -6.98% | 16.4만 |
|---|
| 2026.06.25 | ₩17,670 | ₩18,650 | ₩17,670 | ₩18,100 | +2.43% | 10.4만 |
|---|
| 2026.06.24 | ₩18,070 | ₩18,220 | ₩17,280 | ₩17,610 | -2.55% | 11.2만 |
|---|
| 2026.06.23 | ₩18,860 | ₩18,970 | ₩17,980 | ₩18,070 | -4.19% | 9만 |
|---|
| 2026.06.22 | ₩18,670 | ₩18,970 | ₩18,370 | ₩18,860 | +1.02% | 6.4만 |
|---|
| 2026.06.19 | ₩19,490 | ₩19,630 | ₩17,600 | ₩18,730 | -3.90% | 8.3만 |
|---|
| 2026.06.18 | ₩19,820 | ₩19,960 | ₩19,350 | ₩19,360 | -2.32% | 5.7만 |
|---|
| 2026.06.17 | ₩20,150 | ₩20,300 | ₩19,790 | ₩19,810 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩19,930 | ₩20,450 | ₩19,850 | ₩20,150 | +1.10% | 8.5만 |
|---|
| 2026.06.15 | ₩20,000 | ₩20,450 | ₩19,530 | ₩19,820 | -0.90% | 9.8만 |
|---|
| 2026.06.12 | ₩19,300 | ₩20,500 | ₩19,160 | ₩19,600 | +1.55% | 13.4만 |
|---|
| 2026.06.11 | ₩18,100 | ₩18,640 | ₩17,610 | ₩18,640 | +2.98% | 20.5만 |
|---|
| 2026.06.10 | ₩18,260 | ₩18,550 | ₩17,750 | ₩18,340 | +0.44% | 11.9만 |
|---|
| 2026.06.09 | ₩18,120 | ₩18,840 | ₩17,870 | ₩18,430 | +1.71% | 11만 |
|---|
| 2026.06.08 | ₩18,650 | ₩18,650 | ₩17,750 | ₩17,980 | -3.59% | 10.9만 |
|---|
| 2026.06.05 | ₩20,200 | ₩20,250 | ₩19,140 | ₩19,330 | -4.31% | 11.3만 |
|---|
| 2026.06.04 | ₩20,050 | ₩20,550 | ₩19,890 | ₩20,050 | 0.00% | 10만 |
|---|
| 2026.06.02 | ₩19,950 | ₩20,350 | ₩19,210 | ₩20,050 | +0.50% | 16.8만 |
|---|
| 2026.06.01 | ₩20,200 | ₩21,100 | ₩19,810 | ₩20,050 | -0.74% | 11.2만 |
|---|
| 2026.05.29 | ₩21,000 | ₩21,150 | ₩19,840 | ₩20,100 | -4.29% | 12만 |
|---|
| 2026.05.28 | ₩20,550 | ₩21,000 | ₩20,050 | ₩20,650 | +0.49% | 13.3만 |
|---|
| 2026.05.27 | ₩21,800 | ₩21,850 | ₩20,300 | ₩20,450 | -6.19% | 14.6만 |
|---|
| 2026.05.26 | ₩22,250 | ₩22,750 | ₩21,550 | ₩21,800 | -2.02% | 12.1만 |
|---|
| 2026.05.22 | ₩21,350 | ₩22,200 | ₩21,300 | ₩21,800 | +2.11% | 8.7만 |
|---|
| 2026.05.21 | ₩20,800 | ₩21,600 | ₩20,800 | ₩21,200 | +1.92% | 9.6만 |
|---|
| 2026.05.20 | ₩21,000 | ₩21,000 | ₩19,930 | ₩20,400 | -2.86% | 14만 |
|---|
| 2026.05.19 | ₩22,450 | ₩22,500 | ₩20,500 | ₩21,000 | -6.46% | 20.9만 |
|---|
| 2026.05.18 | ₩22,650 | ₩23,700 | ₩21,800 | ₩22,750 | +0.44% | 28.2만 |
|---|
| 2026.05.15 | ₩22,700 | ₩22,800 | ₩21,350 | ₩21,900 | -3.52% | 15.4만 |
|---|
| 2026.05.14 | ₩21,550 | ₩22,200 | ₩21,500 | ₩22,150 | +2.78% | 8.5만 |
|---|
| 2026.05.13 | ₩22,000 | ₩22,050 | ₩21,350 | ₩21,450 | -2.50% | 12.5만 |
|---|
| 2026.05.12 | ₩23,400 | ₩23,450 | ₩21,650 | ₩21,950 | -6.20% | 21.2만 |
|---|
| 2026.05.11 | ₩24,400 | ₩24,550 | ₩23,350 | ₩23,350 | -4.30% | 12.9만 |
|---|
| 2026.05.08 | ₩23,700 | ₩24,250 | ₩23,450 | ₩23,850 | +0.63% | 10.4만 |
|---|
| 2026.05.07 | ₩24,650 | ₩24,650 | ₩23,450 | ₩23,700 | -3.85% | 18.5만 |
|---|
| 2026.05.06 | ₩24,600 | ₩25,300 | ₩24,450 | ₩24,650 | +0.20% | 22.6만 |
|---|
| 2026.05.04 | ₩23,400 | ₩24,000 | ₩23,050 | ₩23,850 | +1.92% | 12.6만 |
|---|
| 2026.04.30 | ₩24,050 | ₩24,250 | ₩23,000 | ₩23,050 | -4.16% | 12.5만 |
|---|
| 2026.04.29 | ₩24,100 | ₩24,125 | ₩23,500 | ₩23,950 | -0.62% | 5.6만 |
|---|
| 2026.04.28 | ₩24,550 | ₩24,600 | ₩24,050 | ₩24,100 | -1.83% | 7.9만 |
|---|
| 2026.04.27 | ₩24,200 | ₩25,100 | ₩23,950 | ₩24,450 | +1.03% | 14.3만 |
|---|
| 2026.04.24 | ₩23,600 | ₩24,350 | ₩23,250 | ₩23,950 | +1.48% | 6.7만 |
|---|
| 2026.04.23 | ₩24,500 | ₩24,650 | ₩23,350 | ₩23,550 | -3.88% | 13.9만 |
|---|
| 2026.04.22 | ₩24,500 | ₩24,500 | ₩23,750 | ₩24,100 | -1.63% | 11.3만 |
|---|
| 2026.04.21 | ₩25,000 | ₩25,100 | ₩24,500 | ₩24,600 | -1.60% | 7.8만 |
|---|
| 2026.04.20 | ₩25,100 | ₩25,250 | ₩24,650 | ₩24,650 | -1.79% | 6.5만 |
|---|
| 2026.04.17 | ₩25,300 | ₩25,400 | ₩24,750 | ₩25,100 | -0.79% | 7.1만 |
|---|
| 2026.04.16 | ₩26,150 | ₩26,250 | ₩25,000 | ₩25,200 | -3.63% | 18.8만 |
|---|
| 2026.04.15 | ₩25,550 | ₩25,700 | ₩24,600 | ₩24,950 | -2.35% | 13.8만 |
|---|
| 2026.04.14 | ₩25,250 | ₩25,550 | ₩24,500 | ₩24,700 | -2.18% | 14.2만 |
|---|
| 2026.04.13 | ₩23,300 | ₩23,700 | ₩22,900 | ₩23,550 | +1.07% | 5.1만 |
|---|
| 2026.04.10 | ₩23,450 | ₩23,800 | ₩23,350 | ₩23,550 | +0.43% | 4.5만 |
|---|
| 2026.04.09 | ₩23,750 | ₩23,750 | ₩22,900 | ₩23,050 | -2.95% | 6.8만 |
|---|
| 2026.04.08 | ₩23,450 | ₩24,250 | ₩23,300 | ₩23,850 | +1.71% | 14.8만 |
|---|
| 2026.04.07 | ₩22,600 | ₩23,000 | ₩21,900 | ₩22,100 | -2.21% | 4.5만 |
|---|
| 2026.04.06 | ₩22,550 | ₩22,850 | ₩22,150 | ₩22,200 | -1.55% | 7.4만 |
|---|
| 2026.04.03 | ₩23,100 | ₩23,350 | ₩22,400 | ₩22,550 | -2.38% | 7.4만 |
|---|
| 2026.04.02 | ₩23,850 | ₩24,250 | ₩22,100 | ₩22,450 | -5.87% | 10.8만 |
|---|
| 2026.04.01 | ₩22,900 | ₩24,250 | ₩22,900 | ₩23,950 | +4.59% | 10만 |
|---|
| 2026.03.31 | ₩22,700 | ₩23,000 | ₩21,850 | ₩21,950 | -3.30% | 9.6만 |
|---|
| 2026.03.30 | ₩23,050 | ₩23,300 | ₩22,750 | ₩23,050 | 0.00% | 5.6만 |
|---|
| 2026.03.27 | ₩22,900 | ₩24,550 | ₩22,700 | ₩23,650 | +3.28% | 8.3만 |
|---|
| 2026.03.26 | ₩24,850 | ₩24,900 | ₩23,500 | ₩23,650 | -4.83% | 11.2만 |
|---|
| 2026.03.25 | ₩24,050 | ₩25,600 | ₩23,900 | ₩24,950 | +3.74% | 16.4만 |
|---|
| 2026.03.24 | ₩24,400 | ₩24,400 | ₩22,800 | ₩23,600 | -3.28% | 14만 |
|---|
| 2026.03.23 | ₩24,950 | ₩24,950 | ₩23,400 | ₩23,400 | -6.21% | 19.7만 |
|---|
| 2026.03.20 | ₩24,200 | ₩26,800 | ₩24,200 | ₩25,900 | +7.02% | 28.4만 |
|---|
| 2026.03.19 | ₩24,400 | ₩24,400 | ₩23,700 | ₩23,800 | -2.46% | 10.5만 |
|---|
| 2026.03.18 | ₩24,100 | ₩24,900 | ₩24,050 | ₩24,850 | +3.11% | 9.7만 |
|---|
| 2026.03.17 | ₩24,700 | ₩24,700 | ₩23,550 | ₩23,650 | -4.25% | 13.3만 |
|---|
| 2026.03.16 | ₩24,400 | ₩24,750 | ₩23,750 | ₩23,800 | -2.46% | 7.7만 |
|---|
| 2026.03.13 | ₩23,700 | ₩24,800 | ₩23,250 | ₩24,050 | +1.48% | 12.8만 |
|---|
| 2026.03.12 | ₩24,700 | ₩25,500 | ₩24,100 | ₩24,200 | -2.02% | 16.3만 |
|---|
| 2026.03.11 | ₩24,850 | ₩25,900 | ₩24,400 | ₩24,900 | +0.20% | 27만 |
|---|
| 2026.03.10 | ₩25,200 | ₩25,350 | ₩23,600 | ₩24,300 | -3.57% | 21.4만 |
|---|
| 2026.03.09 | ₩22,850 | ₩24,000 | ₩22,400 | ₩23,900 | +4.60% | 20.9만 |
|---|
| 2026.03.06 | ₩23,300 | ₩24,500 | ₩22,850 | ₩24,400 | +4.72% | 15만 |
|---|
| 2026.03.05 | ₩23,000 | ₩24,800 | ₩22,650 | ₩23,750 | +3.26% | 30.4만 |
|---|
| 2026.03.04 | ₩23,950 | ₩24,050 | ₩21,200 | ₩21,200 | -11.48% | 43.3만 |
|---|
| 2026.03.03 | ₩25,700 | ₩27,000 | ₩25,000 | ₩25,000 | -2.72% | 24.1만 |
|---|
| 2026.02.27 | ₩27,300 | ₩27,400 | ₩26,450 | ₩26,500 | -2.93% | 25.2만 |
|---|
| 2026.02.26 | ₩28,000 | ₩28,300 | ₩27,400 | ₩27,550 | -1.61% | 28.2만 |
|---|
| 2026.02.25 | ₩30,100 | ₩30,250 | ₩28,150 | ₩28,600 | -4.98% | 25.6만 |
|---|
| 2026.02.24 | ₩30,450 | ₩30,450 | ₩28,950 | ₩29,850 | -1.97% | 19.6만 |
|---|
| 2026.02.23 | ₩31,150 | ₩31,450 | ₩29,500 | ₩30,600 | -1.77% | 38.2만 |
|---|
| 2026.02.20 | ₩27,950 | ₩29,950 | ₩27,150 | ₩29,900 | +6.98% | 37.9만 |
|---|
| 2026.02.19 | ₩27,800 | ₩28,450 | ₩27,250 | ₩27,550 | -0.90% | 30.1만 |
|---|
| 2026.02.13 | ₩26,950 | ₩27,900 | ₩26,150 | ₩26,850 | -0.37% | 26.3만 |
|---|
| 2026.02.12 | ₩27,700 | ₩27,700 | ₩26,550 | ₩26,900 | -2.89% | 15.4만 |
|---|
| 2026.02.11 | ₩29,000 | ₩29,000 | ₩26,750 | ₩27,000 | -6.90% | 26.8만 |
|---|
| 2026.02.10 | ₩28,850 | ₩29,950 | ₩27,150 | ₩27,950 | -3.12% | 36.1만 |
|---|
| 2026.02.09 | ₩24,800 | ₩30,400 | ₩24,550 | ₩29,750 | +19.96% | 114.1만 |
|---|
| 2026.02.06 | ₩22,800 | ₩23,750 | ₩22,150 | ₩23,400 | +2.63% | 28.9만 |
|---|
| 2026.02.05 | ₩25,050 | ₩25,050 | ₩23,250 | ₩23,700 | -5.39% | 28.1만 |
|---|
| 2026.02.04 | ₩26,600 | ₩26,600 | ₩24,650 | ₩24,750 | -6.95% | 41.8만 |
|---|
| 2026.02.03 | ₩26,400 | ₩27,650 | ₩25,900 | ₩26,800 | +1.52% | 33.4만 |
|---|
| 2026.02.02 | ₩26,950 | ₩27,250 | ₩24,300 | ₩25,050 | -7.05% | 42.3만 |
|---|
| 2026.01.30 | ₩28,350 | ₩29,200 | ₩27,400 | ₩28,000 | -1.23% | 32.9만 |
|---|
| 2026.01.29 | ₩26,350 | ₩28,300 | ₩24,900 | ₩28,300 | +7.40% | 58.5만 |
|---|
| 2026.01.28 | ₩24,200 | ₩26,100 | ₩24,050 | ₩25,800 | +6.61% | 53.6만 |
|---|
| 2026.01.27 | ₩23,250 | ₩24,450 | ₩22,600 | ₩24,200 | +4.09% | 47.4만 |
|---|
| 2026.01.26 | ₩20,750 | ₩24,600 | ₩20,400 | ₩23,800 | +14.70% | 100.1만 |
|---|
| 2026.01.23 | ₩18,060 | ₩20,050 | ₩18,020 | ₩19,800 | +9.63% | 52.1만 |
|---|
| 2026.01.22 | ₩17,930 | ₩18,140 | ₩17,720 | ₩17,810 | -0.67% | 11.7만 |
|---|
| 2026.01.21 | ₩17,900 | ₩18,060 | ₩17,650 | ₩17,860 | -0.22% | 16.6만 |
|---|
| 2026.01.20 | ₩17,550 | ₩18,330 | ₩17,170 | ₩18,170 | +3.53% | 19.3만 |
|---|
| 2026.01.19 | ₩17,690 | ₩18,040 | ₩17,330 | ₩17,550 | -0.79% | 7.7만 |
|---|
| 2026.01.16 | ₩17,970 | ₩18,190 | ₩17,600 | ₩17,680 | -1.61% | 8.4만 |
|---|
| 2026.01.15 | ₩17,650 | ₩18,120 | ₩17,550 | ₩17,970 | +1.81% | 16.5만 |
|---|
| 2026.01.14 | ₩17,300 | ₩17,720 | ₩17,160 | ₩17,540 | +1.39% | 7.1만 |
|---|
| 2026.01.13 | ₩17,440 | ₩17,570 | ₩17,250 | ₩17,290 | -0.86% | 7.1만 |
|---|
| 2026.01.12 | ₩17,520 | ₩17,790 | ₩17,370 | ₩17,430 | -0.51% | 10.1만 |
|---|
| 2026.01.09 | ₩17,670 | ₩17,680 | ₩17,310 | ₩17,330 | -1.92% | 7만 |
|---|
| 2026.01.08 | ₩17,870 | ₩17,920 | ₩17,500 | ₩17,500 | -2.07% | 10.3만 |
|---|
| 2026.01.07 | ₩18,750 | ₩18,820 | ₩17,850 | ₩17,870 | -4.69% | 15.4만 |
|---|
| 2026.01.06 | ₩18,370 | ₩18,740 | ₩18,190 | ₩18,700 | +1.80% | 10.5만 |
|---|
| 2026.01.05 | ₩18,490 | ₩18,890 | ₩18,250 | ₩18,370 | -0.65% | 11.5만 |
|---|
| 2026.01.02 | ₩18,540 | ₩18,590 | ₩18,160 | ₩18,450 | -0.49% | 8.7만 |
|---|
| 2025.12.30 | ₩19,090 | ₩19,090 | ₩18,400 | ₩18,400 | -3.61% | 8.5만 |
|---|
| 2025.12.29 | ₩18,870 | ₩19,230 | ₩18,610 | ₩19,020 | +0.79% | 10.1만 |
|---|
| 2025.12.26 | ₩19,810 | ₩19,990 | ₩19,180 | ₩19,320 | -2.47% | 14.3만 |
|---|
| 2025.12.24 | ₩19,660 | ₩19,720 | ₩19,500 | ₩19,670 | +0.05% | 4.6만 |
|---|
| 2025.12.23 | ₩19,960 | ₩20,050 | ₩19,490 | ₩19,660 | -1.50% | 8.5만 |
|---|
| 2025.12.22 | ₩19,800 | ₩20,300 | ₩19,760 | ₩19,850 | +0.25% | 8.7만 |
|---|
| 2025.12.19 | ₩20,200 | ₩20,250 | ₩19,650 | ₩19,650 | -2.72% | 13.6만 |
|---|
| 2025.12.18 | ₩19,800 | ₩20,250 | ₩19,530 | ₩20,200 | +2.02% | 12.2만 |
|---|
| 2025.12.17 | ₩20,450 | ₩20,450 | ₩19,790 | ₩19,990 | -2.25% | 12.2만 |
|---|
| 2025.12.16 | ₩20,800 | ₩20,900 | ₩19,990 | ₩20,200 | -2.88% | 14.9만 |
|---|
| 2025.12.15 | ₩20,500 | ₩21,100 | ₩20,400 | ₩20,700 | +0.98% | 13.4만 |
|---|
| 2025.12.12 | ₩20,600 | ₩21,100 | ₩20,050 | ₩21,000 | +1.94% | 15.6만 |
|---|
| 2025.12.11 | ₩20,400 | ₩21,150 | ₩20,150 | ₩20,400 | 0.00% | 27.6만 |
|---|
| 2025.12.10 | ₩19,670 | ₩20,150 | ₩19,500 | ₩19,950 | +1.42% | 11.2만 |
|---|
| 2025.12.09 | ₩19,630 | ₩19,780 | ₩19,460 | ₩19,620 | -0.05% | 9.3만 |
|---|
| 2025.12.08 | ₩19,800 | ₩19,800 | ₩19,350 | ₩19,670 | -0.66% | 14만 |
|---|
| 2025.12.05 | ₩18,950 | ₩19,370 | ₩18,630 | ₩19,340 | +2.06% | 15.8만 |
|---|
| 2025.12.04 | ₩19,350 | ₩19,350 | ₩18,680 | ₩18,790 | -2.89% | 22.3만 |
|---|
| 2025.12.03 | ₩17,970 | ₩19,450 | ₩17,930 | ₩19,360 | +7.74% | 59만 |
|---|
| 2025.12.02 | ₩17,340 | ₩17,710 | ₩17,310 | ₩17,710 | +2.13% | 11.7만 |
|---|
| 2025.12.01 | ₩17,210 | ₩17,980 | ₩17,200 | ₩17,340 | +0.76% | 19.1만 |
|---|
| 2025.11.28 | ₩16,780 | ₩17,055 | ₩16,780 | ₩17,000 | +1.31% | 6만 |
|---|
| 2025.11.27 | ₩16,820 | ₩17,130 | ₩16,720 | ₩16,720 | -0.59% | 5.5만 |
|---|
| 2025.11.26 | ₩16,580 | ₩16,830 | ₩16,530 | ₩16,720 | +0.84% | 8.1만 |
|---|
| 2025.11.25 | ₩16,740 | ₩16,930 | ₩16,410 | ₩16,480 | -1.55% | 6.2만 |
|---|
| 2025.11.24 | ₩16,610 | ₩16,760 | ₩16,400 | ₩16,460 | -0.90% | 4.7만 |
|---|
| 2025.11.21 | ₩16,540 | ₩16,540 | ₩16,250 | ₩16,470 | -0.42% | 6.6만 |
|---|
| 2025.11.20 | ₩16,820 | ₩16,990 | ₩16,760 | ₩16,810 | -0.06% | 4.8만 |
|---|
| 2025.11.19 | ₩16,830 | ₩16,940 | ₩16,550 | ₩16,600 | -1.37% | 8.7만 |
|---|
| 2025.11.18 | ₩17,500 | ₩17,500 | ₩16,670 | ₩16,720 | -4.46% | 19.5만 |
|---|
| 2025.11.17 | ₩17,760 | ₩17,810 | ₩17,360 | ₩17,550 | -1.18% | 9.1만 |
|---|
| 2025.11.14 | ₩18,160 | ₩18,350 | ₩17,620 | ₩17,630 | -2.92% | 14.3만 |
|---|
| 2025.11.13 | ₩18,350 | ₩18,600 | ₩18,100 | ₩18,600 | +1.36% | 12.4만 |
|---|
| 2025.11.12 | ₩18,160 | ₩18,560 | ₩17,810 | ₩18,480 | +1.76% | 16.1만 |
|---|
| 2025.11.11 | ₩18,230 | ₩18,530 | ₩17,790 | ₩17,990 | -1.32% | 10.4만 |
|---|
| 2025.11.10 | ₩17,350 | ₩18,180 | ₩17,350 | ₩18,130 | +4.50% | 17만 |
|---|
| 2025.11.07 | ₩17,500 | ₩17,750 | ₩16,730 | ₩17,050 | -2.57% | 12.6만 |
|---|
| 2025.11.06 | ₩17,360 | ₩17,980 | ₩17,020 | ₩17,670 | +1.79% | 13.8만 |
|---|
| 2025.11.05 | ₩17,090 | ₩17,260 | ₩16,390 | ₩17,150 | +0.35% | 15.8만 |
|---|
| 2025.11.04 | ₩17,630 | ₩17,710 | ₩17,310 | ₩17,410 | -1.25% | 11.5만 |
|---|
| 2025.11.03 | ₩17,600 | ₩18,050 | ₩17,460 | ₩17,790 | +1.08% | 12.7만 |
|---|
| 2025.10.31 | ₩17,780 | ₩18,370 | ₩17,500 | ₩17,560 | -1.24% | 10만 |
|---|
| 2025.10.30 | ₩18,400 | ₩18,720 | ₩17,680 | ₩17,740 | -3.59% | 15.8만 |
|---|
| 2025.10.29 | ₩18,070 | ₩18,300 | ₩17,660 | ₩18,300 | +1.27% | 12.4만 |
|---|
| 2025.10.28 | ₩17,770 | ₩18,350 | ₩17,470 | ₩17,800 | +0.17% | 16.1만 |
|---|
| 2025.10.27 | ₩17,190 | ₩17,970 | ₩17,170 | ₩17,820 | +3.66% | 15.6만 |
|---|
| 2025.10.24 | ₩17,060 | ₩17,190 | ₩17,000 | ₩17,080 | +0.12% | 6.9만 |
|---|
| 2025.10.23 | ₩17,060 | ₩17,130 | ₩16,000 | ₩16,910 | -0.88% | 7.7만 |
|---|
| 2025.10.22 | ₩17,500 | ₩17,500 | ₩16,950 | ₩17,250 | -1.43% | 8.5만 |
|---|
| 2025.10.21 | ₩17,860 | ₩17,980 | ₩17,420 | ₩17,420 | -2.46% | 9.5만 |
|---|
| 2025.10.20 | ₩16,710 | ₩17,740 | ₩16,380 | ₩17,730 | +6.10% | 17.6만 |
|---|
| 2025.10.17 | ₩16,920 | ₩17,100 | ₩16,600 | ₩16,620 | -1.77% | 7.7만 |
|---|
| 2025.10.16 | ₩16,850 | ₩17,680 | ₩16,850 | ₩17,180 | +1.96% | 11.9만 |
|---|
| 2025.10.15 | ₩16,420 | ₩16,950 | ₩16,420 | ₩16,910 | +2.98% | 4.6만 |
|---|
| 2025.10.14 | ₩16,710 | ₩16,830 | ₩16,400 | ₩16,420 | -1.74% | 8.1만 |
|---|
| 2025.10.13 | ₩17,080 | ₩17,080 | ₩16,540 | ₩16,690 | -2.28% | 6.8만 |
|---|
| 2025.10.10 | ₩17,560 | ₩17,590 | ₩17,220 | ₩17,220 | -1.94% | 6.7만 |
|---|