시장 데이터를 불러오는 중
전체 종목
동일기연 과거 주가
032960.KQ · KOSDAQ
주요 제품·사업: EMI
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
032960.KQ · KOSDAQ
주요 제품·사업: EMI
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,845 | ₩2,845 | ₩2,580 | ₩2,620 | -7.91% | 6만 |
| 2026.10.07 | ₩2,665 | ₩2,735 | ₩2,620 | ₩2,660 | -0.19% | 6.5만 |
| 2026.10.06 | ₩2,635 | ₩2,700 | ₩2,530 | ₩2,680 | +1.71% | 4.9만 |
| 2026.10.02 | ₩2,810 | ₩2,810 | ₩2,645 | ₩2,685 | -4.45% | 6.1만 |
| 2026.10.01 | ₩2,640 | ₩2,835 | ₩2,490 | ₩2,810 | +6.44% | 9.8만 |
| 2026.09.30 | ₩2,685 | ₩2,730 | ₩2,465 | ₩2,640 | -1.68% | 9.6만 |
| 2026.09.29 | ₩2,360 | ₩2,800 | ₩2,345 | ₩2,780 | +17.80% | 24.2만 |
| 2026.09.28 | ₩2,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,290 |
| ₩2,375 |
| -1.45% |
| 3.4만 |
| 2026.09.23 | ₩2,230 | ₩2,385 | ₩2,150 | ₩2,355 | +5.61% | 7.5만 |
|---|
| 2026.09.22 | ₩2,170 | ₩2,255 | ₩2,075 | ₩2,190 | +0.92% | 2.1만 |
|---|
| 2026.09.21 | ₩2,195 | ₩2,195 | ₩2,065 | ₩2,130 | -2.96% | 4.9천 |
|---|
| 2026.09.18 | ₩2,085 | ₩2,160 | ₩2,080 | ₩2,150 | +3.12% | 2만 |
|---|
| 2026.09.17 | ₩2,120 | ₩2,120 | ₩2,075 | ₩2,085 | -1.65% | 2.9천 |
|---|
| 2026.09.16 | ₩2,095 | ₩2,150 | ₩2,080 | ₩2,090 | -0.24% | 3.5천 |
|---|
| 2026.09.15 | ₩2,040 | ₩2,135 | ₩2,040 | ₩2,110 | +3.43% | 1.1만 |
|---|
| 2026.09.14 | ₩2,235 | ₩2,240 | ₩2,110 | ₩2,110 | -5.59% | 3.1만 |
|---|
| 2026.09.11 | ₩2,115 | ₩2,250 | ₩2,075 | ₩2,250 | +6.38% | 1.7만 |
|---|
| 2026.09.10 | ₩2,125 | ₩2,145 | ₩2,085 | ₩2,145 | +0.94% | 2.7천 |
|---|
| 2026.09.09 | ₩2,170 | ₩2,175 | ₩2,100 | ₩2,125 | -2.07% | 1.5만 |
|---|
| 2026.09.08 | ₩2,040 | ₩2,135 | ₩2,020 | ₩2,135 | +4.66% | 1.8만 |
|---|
| 2026.09.07 | ₩2,055 | ₩2,055 | ₩2,000 | ₩2,055 | 0.00% | 6.7천 |
|---|
| 2026.09.04 | ₩2,015 | ₩2,060 | ₩1,998 | ₩2,055 | +1.99% | 5.7천 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,025 | ₩1,998 | ₩2,015 | 0.00% | 5.6천 |
|---|
| 2026.09.02 | ₩2,050 | ₩2,050 | ₩2,010 | ₩2,025 | -1.22% | 2.1천 |
|---|
| 2026.09.01 | ₩2,040 | ₩2,050 | ₩2,000 | ₩2,050 | +0.49% | 5천 |
|---|
| 2026.08.31 | ₩1,998 | ₩2,040 | ₩1,977 | ₩2,040 | +2.10% | 1.2만 |
|---|
| 2026.08.28 | ₩2,030 | ₩2,030 | ₩1,998 | ₩1,998 | -1.58% | 6.6천 |
|---|
| 2026.08.27 | ₩2,075 | ₩2,075 | ₩2,020 | ₩2,040 | -1.69% | 1.1천 |
|---|
| 2026.08.26 | ₩2,060 | ₩2,085 | ₩2,020 | ₩2,070 | +0.49% | 4.9천 |
|---|
| 2026.08.25 | ₩2,065 | ₩2,065 | ₩2,005 | ₩2,060 | -0.24% | 2.4천 |
|---|
| 2026.08.24 | ₩2,055 | ₩2,090 | ₩1,999 | ₩2,065 | +0.49% | 7.9천 |
|---|
| 2026.08.21 | ₩1,998 | ₩2,060 | ₩1,987 | ₩2,055 | +2.85% | 1.4만 |
|---|
| 2026.08.20 | ₩2,010 | ₩2,085 | ₩2,010 | ₩2,015 | +0.25% | 6.7천 |
|---|
| 2026.08.19 | ₩2,055 | ₩2,060 | ₩2,010 | ₩2,045 | -0.49% | 4천 |
|---|
| 2026.08.18 | ₩2,240 | ₩2,240 | ₩2,020 | ₩2,070 | -7.59% | 3.3만 |
|---|
| 2026.08.14 | ₩2,160 | ₩2,255 | ₩2,155 | ₩2,240 | +3.70% | 2.3만 |
|---|
| 2026.08.13 | ₩2,190 | ₩2,190 | ₩2,140 | ₩2,165 | -1.14% | 6.8천 |
|---|
| 2026.08.12 | ₩2,090 | ₩2,195 | ₩2,075 | ₩2,190 | +4.78% | 1.9만 |
|---|
| 2026.08.11 | ₩2,105 | ₩2,150 | ₩2,040 | ₩2,090 | -0.71% | 4.8천 |
|---|
| 2026.08.10 | ₩2,150 | ₩2,175 | ₩2,095 | ₩2,115 | -1.63% | 9.6천 |
|---|
| 2026.08.07 | ₩2,130 | ₩2,130 | ₩2,105 | ₩2,105 | -1.17% | 3.5천 |
|---|
| 2026.08.06 | ₩2,055 | ₩2,070 | ₩2,015 | ₩2,060 | +0.24% | 3.5천 |
|---|
| 2026.08.05 | ₩1,990 | ₩2,025 | ₩1,990 | ₩2,005 | +0.75% | 3.2천 |
|---|
| 2026.08.04 | ₩1,998 | ₩2,055 | ₩1,836 | ₩1,955 | -2.15% | 4.4천 |
|---|
| 2026.08.03 | ₩1,972 | ₩1,998 | ₩1,897 | ₩1,998 | +1.32% | 2천 |
|---|
| 2026.07.31 | ₩1,909 | ₩1,960 | ₩1,862 | ₩1,952 | +2.25% | 8.3천 |
|---|
| 2026.07.30 | ₩1,740 | ₩2,080 | ₩1,740 | ₩1,890 | +8.62% | 1.2만 |
|---|
| 2026.07.29 | ₩1,950 | ₩1,990 | ₩1,852 | ₩1,877 | -3.74% | 1.9만 |
|---|
| 2026.07.28 | ₩2,010 | ₩2,010 | ₩1,926 | ₩1,950 | -2.99% | 8.2천 |
|---|
| 2026.07.27 | ₩1,946 | ₩2,025 | ₩1,921 | ₩2,025 | +4.06% | 8.8천 |
|---|
| 2026.07.24 | ₩2,010 | ₩2,090 | ₩1,960 | ₩1,962 | -2.39% | 1.1만 |
|---|
| 2026.07.23 | ₩1,945 | ₩1,990 | ₩1,912 | ₩1,984 | +2.01% | 7.2천 |
|---|
| 2026.07.22 | ₩1,918 | ₩2,040 | ₩1,917 | ₩1,945 | +1.41% | 4.3천 |
|---|
| 2026.07.21 | ₩1,958 | ₩1,983 | ₩1,915 | ₩1,955 | -0.15% | 9.7천 |
|---|
| 2026.07.20 | ₩1,983 | ₩2,025 | ₩1,945 | ₩1,956 | -1.36% | 2만 |
|---|
| 2026.07.16 | ₩2,025 | ₩2,030 | ₩1,978 | ₩1,983 | -2.07% | 1.1만 |
|---|
| 2026.07.15 | ₩2,025 | ₩2,140 | ₩1,993 | ₩2,025 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩2,180 | ₩2,180 | ₩2,030 | ₩2,030 | -6.88% | 1.4만 |
|---|
| 2026.07.13 | ₩2,135 | ₩2,395 | ₩2,040 | ₩2,195 | +2.81% | 2.2만 |
|---|
| 2026.07.10 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,180 | ₩2,180 | ₩2,180 | ₩2,180 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,080 | ₩2,200 | ₩2,080 | ₩2,180 | +4.81% | 7.9천 |
|---|
| 2026.06.22 | ₩2,202 | ₩2,202 | ₩2,164 | ₩2,164 | -1.73% | 2.4천 |
|---|
| 2026.06.19 | ₩2,200 | ₩2,244 | ₩2,190 | ₩2,202 | +0.09% | 3.2천 |
|---|
| 2026.06.18 | ₩2,306 | ₩2,306 | ₩2,260 | ₩2,260 | -1.99% | 1천 |
|---|
| 2026.06.17 | ₩2,314 | ₩2,314 | ₩2,200 | ₩2,306 | -0.35% | 4.2천 |
|---|
| 2026.06.16 | ₩2,360 | ₩2,360 | ₩2,300 | ₩2,314 | -1.95% | 2.2천 |
|---|
| 2026.06.15 | ₩2,350 | ₩2,350 | ₩2,306 | ₩2,320 | -1.28% | 3.5천 |
|---|
| 2026.06.12 | ₩2,164 | ₩2,498 | ₩2,140 | ₩2,302 | +6.38% | 1만 |
|---|
| 2026.06.11 | ₩2,114 | ₩2,236 | ₩2,086 | ₩2,156 | +1.99% | 8천 |
|---|
| 2026.06.10 | ₩2,246 | ₩2,296 | ₩2,112 | ₩2,154 | -4.10% | 75 |
|---|
| 2026.06.09 | ₩2,210 | ₩2,248 | ₩2,172 | ₩2,200 | -0.45% | 3.5천 |
|---|
| 2026.06.08 | ₩2,220 | ₩2,220 | ₩2,134 | ₩2,208 | -0.54% | 5.8천 |
|---|
| 2026.06.05 | ₩2,200 | ₩2,240 | ₩2,174 | ₩2,202 | +0.09% | 6.3천 |
|---|
| 2026.06.04 | ₩2,252 | ₩2,276 | ₩2,168 | ₩2,198 | -2.40% | 8.4천 |
|---|
| 2026.06.02 | ₩2,162 | ₩2,308 | ₩2,074 | ₩2,296 | +6.20% | 2.1만 |
|---|
| 2026.06.01 | ₩2,238 | ₩2,264 | ₩2,160 | ₩2,228 | -0.45% | 1.9만 |
|---|
| 2026.05.29 | ₩2,242 | ₩2,302 | ₩2,200 | ₩2,238 | -0.18% | 7천 |
|---|
| 2026.05.28 | ₩2,336 | ₩2,336 | ₩2,268 | ₩2,288 | -2.05% | 6.6천 |
|---|
| 2026.05.27 | ₩2,500 | ₩2,500 | ₩2,260 | ₩2,308 | -7.68% | 1.5만 |
|---|
| 2026.05.26 | ₩2,410 | ₩2,416 | ₩2,300 | ₩2,330 | -3.32% | 7.8천 |
|---|
| 2026.05.22 | ₩2,384 | ₩2,522 | ₩2,384 | ₩2,410 | +1.09% | 9.7천 |
|---|
| 2026.05.21 | ₩2,334 | ₩2,436 | ₩2,334 | ₩2,380 | +1.97% | 9.9천 |
|---|
| 2026.05.20 | ₩2,410 | ₩2,524 | ₩2,310 | ₩2,332 | -3.24% | 1.4만 |
|---|
| 2026.05.19 | ₩2,540 | ₩2,540 | ₩2,448 | ₩2,452 | -3.46% | 3.1천 |
|---|
| 2026.05.18 | ₩2,494 | ₩2,536 | ₩2,466 | ₩2,468 | -1.04% | 9.4천 |
|---|
| 2026.05.15 | ₩2,510 | ₩2,576 | ₩2,490 | ₩2,490 | -0.80% | 7.7천 |
|---|
| 2026.05.14 | ₩2,520 | ₩2,546 | ₩2,440 | ₩2,546 | +1.03% | 9.1천 |
|---|
| 2026.05.13 | ₩2,602 | ₩2,602 | ₩2,436 | ₩2,488 | -4.38% | 1.6만 |
|---|
| 2026.05.12 | ₩2,488 | ₩2,592 | ₩2,422 | ₩2,528 | +1.61% | 3.7만 |
|---|
| 2026.05.11 | ₩2,604 | ₩2,656 | ₩2,420 | ₩2,460 | -5.53% | 3.3만 |
|---|
| 2026.05.08 | ₩2,692 | ₩2,710 | ₩2,502 | ₩2,660 | -1.19% | 1.8만 |
|---|
| 2026.05.07 | ₩2,774 | ₩2,778 | ₩2,584 | ₩2,726 | -1.73% | 1.9만 |
|---|
| 2026.05.06 | ₩2,854 | ₩2,860 | ₩2,768 | ₩2,774 | -2.80% | 5.2만 |
|---|
| 2026.05.04 | ₩2,918 | ₩2,918 | ₩2,856 | ₩2,886 | -1.10% | 2.9만 |
|---|
| 2026.04.30 | ₩2,862 | ₩2,920 | ₩2,826 | ₩2,850 | -0.42% | 2.2만 |
|---|
| 2026.04.29 | ₩2,920 | ₩2,952 | ₩2,814 | ₩2,862 | -1.99% | 2.7만 |
|---|
| 2026.04.28 | ₩2,898 | ₩3,114 | ₩2,864 | ₩2,932 | +1.17% | 9.2만 |
|---|
| 2026.04.27 | ₩2,866 | ₩2,916 | ₩2,836 | ₩2,840 | -0.91% | 2.2만 |
|---|
| 2026.04.24 | ₩2,952 | ₩2,954 | ₩2,864 | ₩2,864 | -2.98% | 7.2만 |
|---|
| 2026.04.23 | ₩2,930 | ₩2,956 | ₩2,880 | ₩2,952 | +0.75% | 6.5만 |
|---|
| 2026.04.22 | ₩3,010 | ₩3,056 | ₩2,888 | ₩2,992 | -0.60% | 8.9만 |
|---|
| 2026.04.21 | ₩3,104 | ₩3,140 | ₩2,844 | ₩3,074 | -0.97% | 12.7만 |
|---|
| 2026.04.20 | ₩3,168 | ₩3,168 | ₩3,090 | ₩3,104 | -2.02% | 4.9만 |
|---|
| 2026.04.17 | ₩3,140 | ₩3,190 | ₩3,124 | ₩3,168 | +0.89% | 3.7만 |
|---|
| 2026.04.16 | ₩3,236 | ₩3,236 | ₩3,120 | ₩3,168 | -2.10% | 10.7만 |
|---|
| 2026.04.15 | ₩3,164 | ₩3,248 | ₩3,136 | ₩3,236 | +2.28% | 13.5만 |
|---|
| 2026.04.14 | ₩3,190 | ₩3,200 | ₩3,133 | ₩3,156 | -1.07% | 6.8만 |
|---|
| 2026.04.13 | ₩3,136 | ₩3,170 | ₩3,100 | ₩3,160 | +0.77% | 7.6만 |
|---|
| 2026.04.10 | ₩3,140 | ₩3,180 | ₩3,104 | ₩3,136 | -0.13% | 6.2만 |
|---|
| 2026.04.09 | ₩3,244 | ₩3,244 | ₩3,104 | ₩3,140 | -3.21% | 4.1만 |
|---|
| 2026.04.08 | ₩3,228 | ₩3,306 | ₩3,212 | ₩3,246 | +0.56% | 10.7만 |
|---|
| 2026.04.07 | ₩3,274 | ₩3,274 | ₩3,168 | ₩3,230 | -1.34% | 6.6만 |
|---|
| 2026.04.06 | ₩3,280 | ₩3,280 | ₩3,124 | ₩3,276 | -0.12% | 4.5만 |
|---|
| 2026.04.03 | ₩3,080 | ₩3,284 | ₩3,046 | ₩3,284 | +6.62% | 4.3만 |
|---|
| 2026.04.02 | ₩3,346 | ₩3,364 | ₩3,026 | ₩3,056 | -8.67% | 8만 |
|---|
| 2026.04.01 | ₩3,190 | ₩3,278 | ₩3,184 | ₩3,196 | +0.19% | 9.1만 |
|---|
| 2026.03.31 | ₩3,260 | ₩3,262 | ₩3,126 | ₩3,202 | -1.78% | 6.5만 |
|---|
| 2026.03.30 | ₩3,258 | ₩3,288 | ₩3,112 | ₩3,256 | -0.06% | 4.4만 |
|---|
| 2026.03.27 | ₩3,208 | ₩3,266 | ₩3,128 | ₩3,260 | +1.62% | 12만 |
|---|
| 2026.03.26 | ₩3,270 | ₩3,378 | ₩3,214 | ₩3,260 | -0.31% | 10.5만 |
|---|
| 2026.03.25 | ₩3,358 | ₩3,398 | ₩3,326 | ₩3,388 | +0.89% | 7.3만 |
|---|
| 2026.03.24 | ₩3,282 | ₩3,360 | ₩3,234 | ₩3,340 | +1.77% | 8.9만 |
|---|
| 2026.03.23 | ₩3,308 | ₩3,310 | ₩3,182 | ₩3,242 | -2.00% | 6만 |
|---|
| 2026.03.20 | ₩3,288 | ₩3,318 | ₩3,278 | ₩3,310 | +0.67% | 5.8만 |
|---|
| 2026.03.19 | ₩3,306 | ₩3,306 | ₩3,242 | ₩3,288 | -0.54% | 3.4만 |
|---|
| 2026.03.18 | ₩3,310 | ₩3,318 | ₩3,292 | ₩3,306 | -0.12% | 9.2만 |
|---|
| 2026.03.17 | ₩3,330 | ₩3,330 | ₩3,280 | ₩3,298 | -0.96% | 4.9만 |
|---|
| 2026.03.16 | ₩3,290 | ₩3,300 | ₩3,234 | ₩3,300 | +0.30% | 9만 |
|---|
| 2026.03.13 | ₩3,278 | ₩3,278 | ₩3,202 | ₩3,276 | -0.06% | 4.7만 |
|---|
| 2026.03.12 | ₩3,170 | ₩3,288 | ₩3,164 | ₩3,284 | +3.60% | 10.4만 |
|---|
| 2026.03.11 | ₩3,210 | ₩3,210 | ₩3,152 | ₩3,188 | -0.69% | 13만 |
|---|
| 2026.03.10 | ₩3,152 | ₩3,200 | ₩3,122 | ₩3,190 | +1.21% | 8.7만 |
|---|
| 2026.03.09 | ₩3,164 | ₩3,164 | ₩2,980 | ₩3,118 | -1.45% | 20.6만 |
|---|
| 2026.03.06 | ₩3,182 | ₩3,182 | ₩3,112 | ₩3,164 | -0.57% | 22.6만 |
|---|
| 2026.03.05 | ₩3,056 | ₩3,154 | ₩3,032 | ₩3,148 | +3.01% | 12.2만 |
|---|
| 2026.03.04 | ₩3,006 | ₩3,100 | ₩2,912 | ₩3,056 | +1.66% | 10.4만 |
|---|
| 2026.03.03 | ₩3,134 | ₩3,140 | ₩3,058 | ₩3,100 | -1.08% | 1.6만 |
|---|
| 2026.02.27 | ₩3,164 | ₩3,164 | ₩3,074 | ₩3,156 | -0.25% | 1.3만 |
|---|
| 2026.02.26 | ₩3,266 | ₩3,298 | ₩3,086 | ₩3,166 | -3.06% | 4.2만 |
|---|
| 2026.02.25 | ₩3,288 | ₩3,290 | ₩3,236 | ₩3,260 | -0.85% | 2.1만 |
|---|
| 2026.02.24 | ₩3,230 | ₩3,288 | ₩3,224 | ₩3,288 | +1.80% | 1.7만 |
|---|
| 2026.02.23 | ₩3,298 | ₩3,318 | ₩3,204 | ₩3,272 | -0.79% | 6.1만 |
|---|
| 2026.02.20 | ₩3,230 | ₩3,298 | ₩3,198 | ₩3,280 | +1.55% | 13.5만 |
|---|
| 2026.02.19 | ₩3,260 | ₩3,260 | ₩3,122 | ₩3,256 | -0.12% | 13.9만 |
|---|
| 2026.02.13 | ₩3,048 | ₩3,272 | ₩3,026 | ₩3,260 | +6.96% | 7.3만 |
|---|
| 2026.02.12 | ₩3,094 | ₩3,104 | ₩3,034 | ₩3,076 | -0.58% | 4.3만 |
|---|
| 2026.02.11 | ₩3,146 | ₩3,210 | ₩3,034 | ₩3,094 | -1.65% | 11.7만 |
|---|
| 2026.02.10 | ₩3,164 | ₩3,180 | ₩3,080 | ₩3,146 | -0.57% | 12.5만 |
|---|
| 2026.02.09 | ₩3,040 | ₩3,178 | ₩2,920 | ₩3,164 | +4.08% | 14.4만 |
|---|
| 2026.02.06 | ₩2,954 | ₩2,984 | ₩2,884 | ₩2,976 | +0.74% | 11.2만 |
|---|
| 2026.02.05 | ₩2,930 | ₩2,962 | ₩2,852 | ₩2,954 | +0.82% | 9만 |
|---|
| 2026.02.04 | ₩2,890 | ₩2,946 | ₩2,832 | ₩2,936 | +1.59% | 2.5만 |
|---|
| 2026.02.03 | ₩2,840 | ₩2,890 | ₩2,782 | ₩2,890 | +1.76% | 3.8만 |
|---|
| 2026.02.02 | ₩2,902 | ₩2,904 | ₩2,764 | ₩2,804 | -3.38% | 2.1만 |
|---|
| 2026.01.30 | ₩3,004 | ₩3,004 | ₩2,902 | ₩2,902 | -3.40% | 1.6만 |
|---|
| 2026.01.29 | ₩3,000 | ₩3,000 | ₩2,956 | ₩2,988 | -0.40% | 2.1만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,046 | ₩2,990 | ₩3,000 | 0.00% | 3만 |
|---|
| 2026.01.27 | ₩3,094 | ₩3,094 | ₩2,976 | ₩2,994 | -3.23% | 2.7만 |
|---|
| 2026.01.26 | ₩3,040 | ₩3,090 | ₩3,018 | ₩3,038 | -0.07% | 3.2만 |
|---|
| 2026.01.23 | ₩3,000 | ₩3,060 | ₩2,938 | ₩3,052 | +1.73% | 3.2만 |
|---|
| 2026.01.22 | ₩2,966 | ₩3,050 | ₩2,926 | ₩2,982 | +0.54% | 2.7만 |
|---|
| 2026.01.21 | ₩3,028 | ₩3,128 | ₩2,950 | ₩2,966 | -2.05% | 4.3만 |
|---|
| 2026.01.20 | ₩3,130 | ₩3,160 | ₩3,092 | ₩3,114 | -0.51% | 2만 |
|---|
| 2026.01.19 | ₩3,116 | ₩3,204 | ₩3,090 | ₩3,130 | +0.45% | 9만 |
|---|
| 2026.01.16 | ₩3,142 | ₩3,150 | ₩3,064 | ₩3,116 | -0.83% | 6.9만 |
|---|
| 2026.01.15 | ₩3,170 | ₩3,176 | ₩3,090 | ₩3,142 | -0.88% | 14.1만 |
|---|
| 2026.01.14 | ₩3,138 | ₩3,172 | ₩3,088 | ₩3,156 | +0.57% | 9.7만 |
|---|
| 2026.01.13 | ₩3,220 | ₩3,220 | ₩3,030 | ₩3,138 | -2.55% | 6만 |
|---|
| 2026.01.12 | ₩3,198 | ₩3,222 | ₩3,072 | ₩3,222 | +0.75% | 2.6만 |
|---|
| 2026.01.09 | ₩3,150 | ₩3,198 | ₩3,012 | ₩3,198 | +1.52% | 17.4만 |
|---|
| 2026.01.08 | ₩3,136 | ₩3,190 | ₩3,064 | ₩3,150 | +0.45% | 16.5만 |
|---|
| 2026.01.07 | ₩2,962 | ₩3,258 | ₩2,962 | ₩3,090 | +4.32% | 36만 |
|---|
| 2026.01.06 | ₩2,930 | ₩3,012 | ₩2,928 | ₩2,928 | -0.07% | 4만 |
|---|
| 2026.01.05 | ₩3,180 | ₩3,180 | ₩2,978 | ₩2,978 | -6.35% | 2.6만 |
|---|
| 2026.01.02 | ₩3,158 | ₩3,172 | ₩3,098 | ₩3,138 | -0.63% | 1.8만 |
|---|
| 2025.12.30 | ₩3,196 | ₩3,200 | ₩3,116 | ₩3,156 | -1.25% | 4만 |
|---|
| 2025.12.29 | ₩3,264 | ₩3,364 | ₩3,164 | ₩3,168 | -2.94% | 5.5만 |
|---|
| 2025.12.26 | ₩3,460 | ₩3,460 | ₩3,350 | ₩3,372 | -2.54% | 20.7만 |
|---|
| 2025.12.24 | ₩3,464 | ₩3,532 | ₩3,340 | ₩3,462 | -0.06% | 23.4만 |
|---|
| 2025.12.23 | ₩3,804 | ₩3,810 | ₩3,438 | ₩3,486 | -8.36% | 72.7만 |
|---|
| 2025.12.22 | ₩3,396 | ₩3,408 | ₩3,320 | ₩3,352 | -1.30% | 27.3만 |
|---|
| 2025.12.19 | ₩3,348 | ₩3,412 | ₩3,320 | ₩3,390 | +1.25% | 24만 |
|---|
| 2025.12.18 | ₩3,340 | ₩3,384 | ₩3,266 | ₩3,348 | +0.24% | 21.7만 |
|---|
| 2025.12.17 | ₩3,196 | ₩3,508 | ₩3,170 | ₩3,350 | +4.82% | 61.2만 |
|---|
| 2025.12.16 | ₩2,866 | ₩3,134 | ₩2,800 | ₩3,096 | +8.03% | 23.1만 |
|---|
| 2025.12.15 | ₩2,822 | ₩2,958 | ₩2,822 | ₩2,866 | +1.56% | 7.8만 |
|---|
| 2025.12.12 | ₩2,862 | ₩2,890 | ₩2,832 | ₩2,856 | -0.21% | 4.2만 |
|---|
| 2025.12.11 | ₩2,866 | ₩2,884 | ₩2,850 | ₩2,862 | -0.14% | 5.1만 |
|---|
| 2025.12.10 | ₩2,886 | ₩2,886 | ₩2,830 | ₩2,866 | -0.69% | 4.6만 |
|---|
| 2025.12.09 | ₩2,834 | ₩2,892 | ₩2,812 | ₩2,886 | +1.83% | 4만 |
|---|
| 2025.12.08 | ₩2,830 | ₩2,840 | ₩2,802 | ₩2,826 | -0.14% | 3.8만 |
|---|
| 2025.12.05 | ₩2,820 | ₩2,860 | ₩2,762 | ₩2,828 | +0.28% | 5.9만 |
|---|
| 2025.12.04 | ₩2,758 | ₩2,830 | ₩2,650 | ₩2,830 | +2.61% | 4.5만 |
|---|
| 2025.12.03 | ₩2,770 | ₩2,770 | ₩2,734 | ₩2,758 | -0.43% | 1.4만 |
|---|
| 2025.12.02 | ₩2,762 | ₩2,784 | ₩2,738 | ₩2,760 | -0.07% | 3.5만 |
|---|
| 2025.12.01 | ₩2,744 | ₩2,780 | ₩2,732 | ₩2,762 | +0.66% | 6.9만 |
|---|
| 2025.11.28 | ₩2,720 | ₩2,780 | ₩2,672 | ₩2,744 | +0.88% | 10.4만 |
|---|
| 2025.11.27 | ₩2,618 | ₩2,748 | ₩2,602 | ₩2,748 | +4.97% | 3.6만 |
|---|
| 2025.11.26 | ₩2,630 | ₩2,638 | ₩2,562 | ₩2,624 | -0.23% | 3.2만 |
|---|
| 2025.11.25 | ₩2,626 | ₩2,652 | ₩2,580 | ₩2,626 | 0.00% | 2.9만 |
|---|
| 2025.11.24 | ₩2,630 | ₩2,652 | ₩2,592 | ₩2,632 | +0.08% | 7.9만 |
|---|
| 2025.11.21 | ₩2,492 | ₩2,622 | ₩2,462 | ₩2,620 | +5.14% | 1.8만 |
|---|
| 2025.11.20 | ₩2,576 | ₩2,608 | ₩2,552 | ₩2,574 | -0.08% | 2.9만 |
|---|
| 2025.11.19 | ₩2,560 | ₩2,596 | ₩2,526 | ₩2,574 | +0.55% | 4.1만 |
|---|
| 2025.11.18 | ₩2,636 | ₩2,636 | ₩2,532 | ₩2,582 | -2.05% | 1.7만 |
|---|
| 2025.11.17 | ₩2,568 | ₩2,608 | ₩2,550 | ₩2,606 | +1.48% | 6.4만 |
|---|
| 2025.11.14 | ₩2,560 | ₩2,590 | ₩2,520 | ₩2,568 | +0.31% | 2.1만 |
|---|
| 2025.11.13 | ₩2,614 | ₩2,618 | ₩2,542 | ₩2,594 | -0.77% | 2.5만 |
|---|
| 2025.11.12 | ₩2,640 | ₩2,642 | ₩2,560 | ₩2,614 | -0.98% | 5.1만 |
|---|
| 2025.11.11 | ₩2,740 | ₩2,782 | ₩2,584 | ₩2,640 | -3.65% | 7.1만 |
|---|
| 2025.11.10 | ₩2,770 | ₩2,816 | ₩2,716 | ₩2,740 | -1.08% | 3.2만 |
|---|
| 2025.11.07 | ₩2,874 | ₩2,884 | ₩2,764 | ₩2,826 | -1.67% | 4.8만 |
|---|
| 2025.11.06 | ₩2,854 | ₩2,962 | ₩2,768 | ₩2,918 | +2.24% | 5.6만 |
|---|
| 2025.11.05 | ₩2,960 | ₩2,960 | ₩2,754 | ₩2,812 | -5.00% | 4.2만 |
|---|
| 2025.11.04 | ₩3,100 | ₩3,146 | ₩2,960 | ₩2,960 | -4.52% | 26.7만 |
|---|
| 2025.11.03 | ₩3,150 | ₩3,170 | ₩3,004 | ₩3,100 | -1.59% | 30만 |
|---|
| 2025.10.31 | ₩3,134 | ₩3,190 | ₩3,060 | ₩3,150 | +0.51% | 41만 |
|---|
| 2025.10.30 | ₩3,036 | ₩3,176 | ₩3,000 | ₩3,140 | +3.43% | 54.8만 |
|---|
| 2025.10.29 | ₩3,044 | ₩3,120 | ₩3,034 | ₩3,056 | +0.39% | 23.9만 |
|---|
| 2025.10.28 | ₩2,980 | ₩3,054 | ₩2,930 | ₩3,040 | +2.01% | 42.4만 |
|---|
| 2025.10.27 | ₩2,958 | ₩3,054 | ₩2,924 | ₩2,966 | +0.27% | 19.9만 |
|---|
| 2025.10.24 | ₩3,046 | ₩3,116 | ₩2,800 | ₩2,996 | -1.64% | 71.3만 |
|---|
| 2025.10.23 | ₩3,240 | ₩3,240 | ₩3,030 | ₩3,050 | -5.86% | 62.2만 |
|---|
| 2025.10.22 | ₩3,210 | ₩3,794 | ₩3,106 | ₩3,264 | +1.68% | 821.8만 |
|---|
| 2025.10.21 | ₩3,068 | ₩3,068 | ₩2,902 | ₩3,068 | 0.00% | 231.7만 |
|---|
| 2025.10.20 | ₩2,376 | ₩2,376 | ₩2,288 | ₩2,360 | -0.67% | 2.4만 |
|---|
| 2025.10.17 | ₩2,340 | ₩2,370 | ₩2,306 | ₩2,352 | +0.51% | 1.3만 |
|---|
| 2025.10.16 | ₩2,296 | ₩2,308 | ₩2,290 | ₩2,298 | +0.09% | 3.1만 |
|---|
| 2025.10.15 | ₩2,260 | ₩2,304 | ₩2,260 | ₩2,296 | +1.59% | 1.5만 |
|---|
| 2025.10.14 | ₩2,292 | ₩2,292 | ₩2,240 | ₩2,260 | -1.40% | 1.4만 |
|---|
| 2025.10.13 | ₩2,240 | ₩2,262 | ₩2,240 | ₩2,248 | +0.36% | 1.4천 |
|---|
| 2025.10.10 | ₩2,322 | ₩2,322 | ₩2,322 | ₩2,322 | 0.00% | 0 |
|---|