시장 데이터를 불러오는 중
전체 종목
동성화인텍 과거 주가
DongSung Finetec · 033500.KQ · KOSDAQ
주요 제품·사업: 초저온 보냉재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DongSung Finetec · 033500.KQ · KOSDAQ
주요 제품·사업: 초저온 보냉재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,740 | ₩15,750 | ₩15,040 | ₩15,210 | -3.37% | 7.7만 |
| 2026.10.07 | ₩16,230 | ₩16,250 | ₩15,660 | ₩15,660 | -3.51% | 9.8만 |
| 2026.10.06 | ₩16,410 | ₩16,490 | ₩16,060 | ₩16,130 | -1.71% | 6.5만 |
| 2026.10.02 | ₩16,100 | ₩16,440 | ₩16,000 | ₩16,370 | +1.68% | 6.6만 |
| 2026.10.01 | ₩15,960 | ₩16,150 | ₩15,610 | ₩16,130 | +1.07% | 9.7만 |
| 2026.09.30 | ₩15,890 | ₩16,090 | ₩15,670 | ₩15,840 | -0.31% | 8.8만 |
| 2026.09.29 | ₩15,950 | ₩15,950 | ₩15,300 | ₩15,650 | -1.88% | 14.7만 |
| 2026.09.28 | ₩16,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,810 |
| ₩15,970 |
| -0.19% |
| 10.5만 |
| 2026.09.23 | ₩16,270 | ₩16,360 | ₩15,870 | ₩15,930 | -2.09% | 5.9만 |
|---|
| 2026.09.22 | ₩16,510 | ₩16,750 | ₩16,140 | ₩16,220 | -1.76% | 10.8만 |
|---|
| 2026.09.21 | ₩16,650 | ₩16,650 | ₩16,300 | ₩16,450 | -1.20% | 6만 |
|---|
| 2026.09.18 | ₩16,900 | ₩16,900 | ₩16,490 | ₩16,570 | -1.95% | 4.1만 |
|---|
| 2026.09.17 | ₩16,390 | ₩16,890 | ₩16,390 | ₩16,670 | +1.71% | 5만 |
|---|
| 2026.09.16 | ₩16,380 | ₩16,450 | ₩16,130 | ₩16,280 | -0.61% | 4만 |
|---|
| 2026.09.15 | ₩16,650 | ₩16,730 | ₩16,050 | ₩16,260 | -2.34% | 6.5만 |
|---|
| 2026.09.14 | ₩16,600 | ₩17,260 | ₩16,320 | ₩16,810 | +1.27% | 5.1만 |
|---|
| 2026.09.11 | ₩16,400 | ₩17,020 | ₩16,250 | ₩16,790 | +2.38% | 5.8만 |
|---|
| 2026.09.10 | ₩16,610 | ₩16,810 | ₩16,260 | ₩16,810 | +1.20% | 13.4만 |
|---|
| 2026.09.09 | ₩16,600 | ₩17,090 | ₩16,600 | ₩16,830 | +1.39% | 8.2만 |
|---|
| 2026.09.08 | ₩17,250 | ₩17,540 | ₩16,740 | ₩16,760 | -2.84% | 8.4만 |
|---|
| 2026.09.07 | ₩17,190 | ₩17,260 | ₩16,860 | ₩17,120 | -0.41% | 6만 |
|---|
| 2026.09.04 | ₩17,200 | ₩17,350 | ₩16,880 | ₩17,160 | -0.23% | 7.8만 |
|---|
| 2026.09.03 | ₩16,900 | ₩17,220 | ₩16,510 | ₩17,030 | +0.77% | 15.7만 |
|---|
| 2026.09.02 | ₩17,300 | ₩17,510 | ₩16,530 | ₩16,540 | -4.39% | 10.8만 |
|---|
| 2026.09.01 | ₩17,940 | ₩18,190 | ₩17,590 | ₩17,750 | -1.06% | 7.8만 |
|---|
| 2026.08.31 | ₩18,300 | ₩18,300 | ₩17,650 | ₩18,020 | -1.53% | 8.6만 |
|---|
| 2026.08.28 | ₩17,810 | ₩18,460 | ₩17,650 | ₩18,360 | +3.09% | 8.7만 |
|---|
| 2026.08.27 | ₩17,850 | ₩18,010 | ₩17,630 | ₩17,770 | -0.45% | 6.4만 |
|---|
| 2026.08.26 | ₩17,510 | ₩18,140 | ₩17,000 | ₩17,790 | +1.60% | 9.4만 |
|---|
| 2026.08.25 | ₩17,000 | ₩17,550 | ₩16,430 | ₩17,550 | +3.24% | 6.7만 |
|---|
| 2026.08.24 | ₩16,560 | ₩17,260 | ₩16,500 | ₩17,080 | +3.14% | 6.5만 |
|---|
| 2026.08.21 | ₩17,030 | ₩17,250 | ₩16,530 | ₩16,700 | -1.94% | 10.5만 |
|---|
| 2026.08.20 | ₩17,730 | ₩18,060 | ₩17,000 | ₩17,450 | -1.58% | 14.4만 |
|---|
| 2026.08.19 | ₩17,410 | ₩17,850 | ₩16,890 | ₩17,380 | -0.17% | 16.5만 |
|---|
| 2026.08.18 | ₩18,760 | ₩18,760 | ₩17,770 | ₩18,050 | -3.78% | 32.8만 |
|---|
| 2026.08.14 | ₩17,500 | ₩17,840 | ₩16,950 | ₩17,350 | -0.86% | 10.2만 |
|---|
| 2026.08.13 | ₩17,360 | ₩17,470 | ₩17,010 | ₩17,170 | -1.09% | 8.8만 |
|---|
| 2026.08.12 | ₩17,460 | ₩17,460 | ₩17,070 | ₩17,350 | -0.63% | 8만 |
|---|
| 2026.08.11 | ₩17,500 | ₩18,060 | ₩17,320 | ₩17,480 | -0.11% | 16.8만 |
|---|
| 2026.08.10 | ₩17,030 | ₩17,680 | ₩17,030 | ₩17,660 | +3.70% | 7만 |
|---|
| 2026.08.07 | ₩17,100 | ₩17,300 | ₩16,500 | ₩17,000 | -0.58% | 7.8만 |
|---|
| 2026.08.06 | ₩16,980 | ₩17,370 | ₩16,710 | ₩17,140 | +0.94% | 6.1만 |
|---|
| 2026.08.05 | ₩16,980 | ₩17,370 | ₩16,790 | ₩17,070 | +0.53% | 9.7만 |
|---|
| 2026.08.04 | ₩16,070 | ₩16,830 | ₩16,070 | ₩16,780 | +4.42% | 10.7만 |
|---|
| 2026.08.03 | ₩15,540 | ₩16,300 | ₩15,150 | ₩15,980 | +2.83% | 6.5만 |
|---|
| 2026.07.31 | ₩15,030 | ₩15,880 | ₩14,930 | ₩15,690 | +4.39% | 12.5만 |
|---|
| 2026.07.30 | ₩14,200 | ₩15,610 | ₩14,200 | ₩14,720 | +3.66% | 13.7만 |
|---|
| 2026.07.29 | ₩15,800 | ₩15,900 | ₩14,050 | ₩14,700 | -6.96% | 19.6만 |
|---|
| 2026.07.28 | ₩16,150 | ₩16,460 | ₩15,380 | ₩15,790 | -2.23% | 10.3만 |
|---|
| 2026.07.27 | ₩17,360 | ₩17,440 | ₩16,700 | ₩16,730 | -3.63% | 8.7만 |
|---|
| 2026.07.24 | ₩16,810 | ₩17,580 | ₩16,730 | ₩17,160 | +2.08% | 10만 |
|---|
| 2026.07.23 | ₩15,880 | ₩17,310 | ₩15,630 | ₩17,050 | +7.37% | 15.5만 |
|---|
| 2026.07.22 | ₩15,880 | ₩16,140 | ₩15,600 | ₩15,600 | -1.76% | 9.4만 |
|---|
| 2026.07.21 | ₩15,320 | ₩15,680 | ₩15,030 | ₩15,450 | +0.85% | 6.4만 |
|---|
| 2026.07.20 | ₩16,050 | ₩16,050 | ₩15,290 | ₩15,390 | -4.11% | 7만 |
|---|
| 2026.07.16 | ₩16,150 | ₩16,300 | ₩15,700 | ₩16,050 | -0.62% | 11만 |
|---|
| 2026.07.15 | ₩15,810 | ₩16,400 | ₩15,650 | ₩15,970 | +1.01% | 11만 |
|---|
| 2026.07.14 | ₩16,500 | ₩16,500 | ₩15,250 | ₩15,590 | -5.52% | 15.8만 |
|---|
| 2026.07.13 | ₩17,050 | ₩17,590 | ₩16,350 | ₩16,490 | -3.28% | 13.1만 |
|---|
| 2026.07.10 | ₩15,850 | ₩17,170 | ₩15,850 | ₩16,670 | +5.17% | 10.9만 |
|---|
| 2026.07.09 | ₩16,170 | ₩16,690 | ₩15,460 | ₩15,700 | -2.91% | 18.9만 |
|---|
| 2026.07.08 | ₩16,700 | ₩16,950 | ₩16,010 | ₩16,170 | -3.17% | 14.7만 |
|---|
| 2026.07.07 | ₩17,100 | ₩17,470 | ₩16,730 | ₩17,150 | +0.29% | 14.5만 |
|---|
| 2026.07.06 | ₩17,270 | ₩18,210 | ₩17,060 | ₩17,520 | +1.45% | 8.5만 |
|---|
| 2026.07.03 | ₩17,670 | ₩17,730 | ₩16,830 | ₩17,620 | -0.28% | 6.5만 |
|---|
| 2026.07.02 | ₩17,950 | ₩18,040 | ₩17,440 | ₩17,490 | -2.56% | 9.2만 |
|---|
| 2026.07.01 | ₩17,480 | ₩18,400 | ₩17,270 | ₩18,250 | +4.41% | 12.1만 |
|---|
| 2026.06.30 | ₩18,310 | ₩18,370 | ₩17,360 | ₩17,360 | -5.19% | 13.9만 |
|---|
| 2026.06.29 | ₩16,220 | ₩18,490 | ₩16,120 | ₩18,490 | +14.00% | 30만 |
|---|
| 2026.06.26 | ₩16,930 | ₩17,120 | ₩15,990 | ₩16,200 | -4.31% | 20.3만 |
|---|
| 2026.06.25 | ₩17,910 | ₩18,240 | ₩17,030 | ₩17,090 | -4.58% | 22.3만 |
|---|
| 2026.06.24 | ₩17,270 | ₩18,900 | ₩16,800 | ₩18,000 | +4.23% | 16.8만 |
|---|
| 2026.06.23 | ₩18,280 | ₩18,670 | ₩17,110 | ₩17,110 | -6.40% | 13.7만 |
|---|
| 2026.06.22 | ₩19,000 | ₩19,460 | ₩18,300 | ₩18,460 | -2.84% | 10만 |
|---|
| 2026.06.19 | ₩19,650 | ₩19,810 | ₩18,610 | ₩18,810 | -4.27% | 17.5만 |
|---|
| 2026.06.18 | ₩20,400 | ₩20,400 | ₩19,600 | ₩19,620 | -3.82% | 16.8만 |
|---|
| 2026.06.17 | ₩20,550 | ₩20,900 | ₩20,150 | ₩20,200 | -1.70% | 18.3만 |
|---|
| 2026.06.16 | ₩20,100 | ₩20,600 | ₩19,690 | ₩20,250 | +0.75% | 13.7만 |
|---|
| 2026.06.15 | ₩19,830 | ₩20,100 | ₩19,420 | ₩19,980 | +0.76% | 21만 |
|---|
| 2026.06.12 | ₩18,930 | ₩19,170 | ₩18,300 | ₩18,660 | -1.43% | 16.7만 |
|---|
| 2026.06.11 | ₩17,920 | ₩18,150 | ₩17,410 | ₩18,150 | +1.28% | 37.8만 |
|---|
| 2026.06.10 | ₩17,730 | ₩18,630 | ₩17,610 | ₩18,190 | +2.59% | 7 |
|---|
| 2026.06.09 | ₩17,810 | ₩18,130 | ₩17,450 | ₩17,890 | +0.45% | 29.3만 |
|---|
| 2026.06.08 | ₩17,860 | ₩18,300 | ₩17,390 | ₩17,540 | -1.79% | 26.3만 |
|---|
| 2026.06.05 | ₩19,650 | ₩19,650 | ₩18,870 | ₩18,930 | -3.66% | 14.6만 |
|---|
| 2026.06.04 | ₩20,300 | ₩20,350 | ₩19,590 | ₩19,640 | -3.25% | 18.3만 |
|---|
| 2026.06.02 | ₩19,880 | ₩19,980 | ₩19,260 | ₩19,590 | -1.46% | 25만 |
|---|
| 2026.06.01 | ₩20,400 | ₩21,050 | ₩19,700 | ₩20,200 | -0.98% | 23.6만 |
|---|
| 2026.05.29 | ₩21,350 | ₩21,450 | ₩20,200 | ₩20,500 | -3.98% | 22.7만 |
|---|
| 2026.05.28 | ₩21,700 | ₩21,800 | ₩20,300 | ₩21,150 | -2.53% | 22.3만 |
|---|
| 2026.05.27 | ₩22,850 | ₩22,850 | ₩21,650 | ₩21,800 | -4.60% | 19.3만 |
|---|
| 2026.05.26 | ₩23,500 | ₩23,500 | ₩22,550 | ₩22,850 | -2.77% | 21.5만 |
|---|
| 2026.05.22 | ₩22,700 | ₩23,050 | ₩22,500 | ₩22,850 | +0.66% | 17.6만 |
|---|
| 2026.05.21 | ₩22,300 | ₩22,400 | ₩21,750 | ₩22,050 | -1.12% | 24.9만 |
|---|
| 2026.05.20 | ₩23,100 | ₩23,200 | ₩21,250 | ₩21,650 | -6.28% | 22.6만 |
|---|
| 2026.05.19 | ₩22,650 | ₩23,150 | ₩22,050 | ₩22,900 | +1.10% | 43.5만 |
|---|
| 2026.05.18 | ₩22,350 | ₩22,350 | ₩20,700 | ₩21,300 | -4.70% | 29.4만 |
|---|
| 2026.05.15 | ₩24,550 | ₩24,600 | ₩21,750 | ₩22,350 | -8.96% | 82만 |
|---|
| 2026.05.14 | ₩25,150 | ₩25,200 | ₩23,500 | ₩23,950 | -4.77% | 35.3만 |
|---|
| 2026.05.13 | ₩25,400 | ₩25,500 | ₩24,050 | ₩24,700 | -2.76% | 23.5만 |
|---|
| 2026.05.12 | ₩26,350 | ₩26,400 | ₩24,550 | ₩24,950 | -5.31% | 23.6만 |
|---|
| 2026.05.11 | ₩27,350 | ₩28,000 | ₩26,000 | ₩26,150 | -4.39% | 20만 |
|---|
| 2026.05.08 | ₩27,900 | ₩27,950 | ₩26,100 | ₩27,100 | -2.87% | 32.5만 |
|---|
| 2026.05.07 | ₩28,200 | ₩28,500 | ₩27,250 | ₩27,900 | -1.06% | 21.5만 |
|---|
| 2026.05.06 | ₩30,200 | ₩30,200 | ₩27,750 | ₩28,100 | -6.95% | 27.3만 |
|---|
| 2026.05.04 | ₩29,500 | ₩29,500 | ₩28,500 | ₩29,250 | -0.85% | 14.4만 |
|---|
| 2026.04.30 | ₩29,100 | ₩29,450 | ₩28,800 | ₩29,000 | -0.34% | 13.9만 |
|---|
| 2026.04.29 | ₩29,350 | ₩29,550 | ₩28,700 | ₩29,250 | -0.34% | 13.6만 |
|---|
| 2026.04.28 | ₩30,000 | ₩30,350 | ₩29,400 | ₩29,750 | -0.83% | 25만 |
|---|
| 2026.04.27 | ₩30,000 | ₩30,600 | ₩29,200 | ₩30,300 | +1.00% | 22.8만 |
|---|
| 2026.04.24 | ₩29,100 | ₩30,300 | ₩28,550 | ₩29,700 | +2.06% | 37.3만 |
|---|
| 2026.04.23 | ₩29,050 | ₩29,250 | ₩27,850 | ₩28,700 | -1.20% | 26.5만 |
|---|
| 2026.04.22 | ₩27,900 | ₩29,000 | ₩27,800 | ₩28,850 | +3.41% | 30.1만 |
|---|
| 2026.04.21 | ₩27,550 | ₩28,250 | ₩27,050 | ₩28,150 | +2.18% | 30.2만 |
|---|
| 2026.04.20 | ₩27,450 | ₩27,700 | ₩26,800 | ₩27,400 | -0.18% | 21.1만 |
|---|
| 2026.04.17 | ₩26,550 | ₩27,400 | ₩25,800 | ₩27,050 | +1.88% | 27.5만 |
|---|
| 2026.04.16 | ₩26,550 | ₩26,550 | ₩26,000 | ₩26,450 | -0.38% | 18.8만 |
|---|
| 2026.04.15 | ₩26,550 | ₩26,750 | ₩26,200 | ₩26,450 | -0.38% | 12.7만 |
|---|
| 2026.04.14 | ₩26,500 | ₩26,600 | ₩25,550 | ₩26,500 | 0.00% | 22.7만 |
|---|
| 2026.04.13 | ₩25,150 | ₩26,750 | ₩24,900 | ₩26,250 | +4.37% | 25.2만 |
|---|
| 2026.04.10 | ₩25,550 | ₩26,100 | ₩25,250 | ₩25,550 | 0.00% | 15.3만 |
|---|
| 2026.04.09 | ₩25,800 | ₩25,800 | ₩25,000 | ₩25,300 | -1.94% | 13.1만 |
|---|
| 2026.04.08 | ₩25,800 | ₩25,800 | ₩24,950 | ₩25,650 | -0.58% | 17.4만 |
|---|
| 2026.04.07 | ₩25,850 | ₩25,900 | ₩24,150 | ₩24,650 | -4.64% | 14.3만 |
|---|
| 2026.04.06 | ₩26,450 | ₩26,500 | ₩25,550 | ₩25,800 | -2.46% | 20.5만 |
|---|
| 2026.04.03 | ₩24,500 | ₩26,500 | ₩24,200 | ₩25,850 | +5.51% | 39.8만 |
|---|
| 2026.04.02 | ₩25,300 | ₩25,300 | ₩23,250 | ₩23,700 | -6.32% | 32.1만 |
|---|
| 2026.04.01 | ₩24,150 | ₩25,150 | ₩23,850 | ₩25,050 | +3.73% | 28.1만 |
|---|
| 2026.03.31 | ₩22,000 | ₩23,550 | ₩21,800 | ₩23,150 | +5.23% | 43.6만 |
|---|
| 2026.03.30 | ₩22,150 | ₩22,250 | ₩21,650 | ₩21,750 | -1.81% | 30.8만 |
|---|
| 2026.03.27 | ₩23,500 | ₩23,650 | ₩22,700 | ₩23,300 | -0.85% | 37만 |
|---|
| 2026.03.26 | ₩25,050 | ₩25,650 | ₩23,650 | ₩24,000 | -4.19% | 44.2만 |
|---|
| 2026.03.25 | ₩25,400 | ₩25,450 | ₩24,200 | ₩24,500 | -3.54% | 33만 |
|---|
| 2026.03.24 | ₩26,250 | ₩26,350 | ₩24,550 | ₩25,100 | -4.38% | 29.8만 |
|---|
| 2026.03.23 | ₩26,150 | ₩26,600 | ₩25,100 | ₩25,650 | -1.91% | 24.7만 |
|---|
| 2026.03.20 | ₩26,600 | ₩27,425 | ₩26,150 | ₩26,800 | +0.75% | 24.7만 |
|---|
| 2026.03.19 | ₩26,800 | ₩27,000 | ₩26,000 | ₩26,250 | -2.05% | 32.1만 |
|---|
| 2026.03.18 | ₩28,000 | ₩28,200 | ₩26,650 | ₩27,050 | -3.39% | 27.3만 |
|---|
| 2026.03.17 | ₩28,150 | ₩28,950 | ₩27,600 | ₩27,600 | -1.95% | 31.5만 |
|---|
| 2026.03.16 | ₩29,350 | ₩29,800 | ₩27,950 | ₩28,200 | -3.92% | 32.2만 |
|---|
| 2026.03.13 | ₩29,200 | ₩29,250 | ₩27,950 | ₩29,050 | -0.51% | 43.3만 |
|---|
| 2026.03.12 | ₩26,500 | ₩28,100 | ₩26,200 | ₩27,550 | +3.96% | 49만 |
|---|
| 2026.03.11 | ₩25,500 | ₩27,500 | ₩25,300 | ₩26,700 | +4.71% | 39.4만 |
|---|
| 2026.03.10 | ₩26,500 | ₩26,900 | ₩24,700 | ₩25,050 | -5.47% | 38.2만 |
|---|
| 2026.03.09 | ₩23,300 | ₩26,250 | ₩23,000 | ₩26,100 | +12.02% | 57만 |
|---|
| 2026.03.06 | ₩26,500 | ₩27,650 | ₩23,550 | ₩24,800 | -6.42% | 135.9만 |
|---|
| 2026.03.05 | ₩28,200 | ₩28,200 | ₩26,500 | ₩26,850 | -4.79% | 29.8만 |
|---|
| 2026.03.04 | ₩28,800 | ₩28,800 | ₩25,050 | ₩25,050 | -13.02% | 41.8만 |
|---|
| 2026.03.03 | ₩29,600 | ₩31,250 | ₩29,000 | ₩29,450 | -0.51% | 43.4만 |
|---|
| 2026.02.27 | ₩29,250 | ₩30,600 | ₩28,950 | ₩29,450 | +0.68% | 24.8만 |
|---|
| 2026.02.26 | ₩29,950 | ₩29,950 | ₩28,900 | ₩29,200 | -2.50% | 22.2만 |
|---|
| 2026.02.25 | ₩31,200 | ₩32,150 | ₩29,700 | ₩30,000 | -3.85% | 28.1만 |
|---|
| 2026.02.24 | ₩30,100 | ₩31,050 | ₩29,700 | ₩30,850 | +2.49% | 22.7만 |
|---|
| 2026.02.23 | ₩30,150 | ₩31,000 | ₩29,850 | ₩30,550 | +1.33% | 30.9만 |
|---|
| 2026.02.20 | ₩29,850 | ₩30,050 | ₩29,100 | ₩29,600 | -0.84% | 22.2만 |
|---|
| 2026.02.19 | ₩28,300 | ₩29,350 | ₩28,100 | ₩29,350 | +3.71% | 27만 |
|---|
| 2026.02.13 | ₩28,650 | ₩29,150 | ₩27,350 | ₩27,750 | -3.14% | 83.4만 |
|---|
| 2026.02.12 | ₩29,150 | ₩29,500 | ₩28,650 | ₩28,750 | -1.37% | 19.8만 |
|---|
| 2026.02.11 | ₩28,000 | ₩29,100 | ₩27,850 | ₩28,600 | +2.14% | 11.7만 |
|---|
| 2026.02.10 | ₩29,750 | ₩29,750 | ₩27,800 | ₩28,000 | -5.88% | 20.3만 |
|---|
| 2026.02.09 | ₩28,750 | ₩29,600 | ₩28,700 | ₩29,500 | +2.61% | 18.8만 |
|---|
| 2026.02.06 | ₩28,100 | ₩28,850 | ₩26,300 | ₩28,200 | +0.36% | 22.9만 |
|---|
| 2026.02.05 | ₩28,950 | ₩30,600 | ₩28,500 | ₩28,500 | -1.55% | 43.1만 |
|---|
| 2026.02.04 | ₩28,050 | ₩29,800 | ₩28,050 | ₩28,900 | +3.03% | 28.7만 |
|---|
| 2026.02.03 | ₩27,650 | ₩28,100 | ₩26,950 | ₩27,500 | -0.54% | 17.1만 |
|---|
| 2026.02.02 | ₩27,600 | ₩28,600 | ₩26,550 | ₩26,600 | -3.62% | 26.9만 |
|---|
| 2026.01.30 | ₩29,300 | ₩29,450 | ₩28,250 | ₩28,350 | -3.24% | 27.4만 |
|---|
| 2026.01.29 | ₩29,000 | ₩29,450 | ₩27,750 | ₩28,850 | -0.52% | 34.6만 |
|---|
| 2026.01.28 | ₩28,200 | ₩28,950 | ₩27,850 | ₩28,900 | +2.48% | 30.3만 |
|---|
| 2026.01.27 | ₩27,800 | ₩28,250 | ₩27,500 | ₩27,900 | +0.36% | 24.3만 |
|---|
| 2026.01.26 | ₩26,950 | ₩27,950 | ₩26,900 | ₩27,800 | +3.15% | 32.5만 |
|---|
| 2026.01.23 | ₩26,600 | ₩27,350 | ₩26,500 | ₩26,950 | +1.32% | 19.3만 |
|---|
| 2026.01.22 | ₩27,200 | ₩27,300 | ₩26,200 | ₩26,450 | -2.76% | 20.1만 |
|---|
| 2026.01.21 | ₩27,400 | ₩27,650 | ₩26,700 | ₩27,150 | -0.91% | 18.6만 |
|---|
| 2026.01.20 | ₩27,450 | ₩28,050 | ₩27,200 | ₩27,800 | +1.28% | 14.8만 |
|---|
| 2026.01.19 | ₩27,100 | ₩28,150 | ₩26,900 | ₩28,000 | +3.32% | 19.2만 |
|---|
| 2026.01.16 | ₩27,650 | ₩27,650 | ₩26,700 | ₩26,750 | -3.25% | 18.1만 |
|---|
| 2026.01.15 | ₩27,450 | ₩28,100 | ₩27,350 | ₩27,600 | +0.55% | 13.8만 |
|---|
| 2026.01.14 | ₩27,650 | ₩28,000 | ₩27,200 | ₩27,300 | -1.27% | 21.4만 |
|---|
| 2026.01.13 | ₩29,250 | ₩29,350 | ₩28,050 | ₩28,200 | -3.59% | 26.6만 |
|---|
| 2026.01.12 | ₩28,700 | ₩30,000 | ₩28,050 | ₩29,500 | +2.79% | 43.7만 |
|---|
| 2026.01.09 | ₩26,450 | ₩28,950 | ₩26,250 | ₩28,750 | +8.70% | 54.5만 |
|---|
| 2026.01.08 | ₩26,650 | ₩27,350 | ₩26,150 | ₩26,450 | -0.75% | 20.2만 |
|---|
| 2026.01.07 | ₩25,850 | ₩27,000 | ₩25,750 | ₩26,700 | +3.29% | 17.8만 |
|---|
| 2026.01.06 | ₩25,200 | ₩26,100 | ₩24,850 | ₩26,050 | +3.37% | 23.1만 |
|---|
| 2026.01.05 | ₩23,950 | ₩24,950 | ₩23,950 | ₩24,650 | +2.92% | 12.3만 |
|---|
| 2026.01.02 | ₩25,250 | ₩25,350 | ₩23,400 | ₩24,050 | -4.75% | 17.9만 |
|---|
| 2025.12.30 | ₩25,550 | ₩25,800 | ₩25,150 | ₩25,350 | -0.78% | 12.5만 |
|---|
| 2025.12.29 | ₩26,100 | ₩26,200 | ₩25,600 | ₩25,800 | -1.15% | 12.8만 |
|---|
| 2025.12.26 | ₩27,100 | ₩27,100 | ₩26,250 | ₩26,350 | -2.77% | 14.2만 |
|---|
| 2025.12.24 | ₩27,650 | ₩27,750 | ₩26,500 | ₩26,800 | -3.07% | 17.1만 |
|---|
| 2025.12.23 | ₩27,700 | ₩28,050 | ₩27,400 | ₩28,000 | +1.08% | 13.5만 |
|---|
| 2025.12.22 | ₩28,400 | ₩28,400 | ₩27,050 | ₩27,350 | -3.70% | 17.5만 |
|---|
| 2025.12.19 | ₩26,850 | ₩28,300 | ₩26,450 | ₩28,300 | +5.40% | 32.3만 |
|---|
| 2025.12.18 | ₩26,550 | ₩26,900 | ₩26,050 | ₩26,700 | +0.56% | 13.5만 |
|---|
| 2025.12.17 | ₩27,200 | ₩27,450 | ₩26,500 | ₩26,750 | -1.65% | 11.5만 |
|---|
| 2025.12.16 | ₩26,900 | ₩28,350 | ₩26,900 | ₩27,250 | +1.30% | 22.4만 |
|---|
| 2025.12.15 | ₩26,050 | ₩27,700 | ₩25,800 | ₩27,250 | +4.61% | 26.1만 |
|---|
| 2025.12.12 | ₩25,950 | ₩26,500 | ₩25,750 | ₩26,500 | +2.12% | 10.9만 |
|---|
| 2025.12.11 | ₩25,750 | ₩26,200 | ₩25,500 | ₩25,650 | -0.39% | 14.4만 |
|---|
| 2025.12.10 | ₩26,400 | ₩26,550 | ₩25,600 | ₩25,650 | -2.84% | 12.9만 |
|---|
| 2025.12.09 | ₩25,300 | ₩27,050 | ₩25,100 | ₩26,650 | +5.34% | 27.3만 |
|---|
| 2025.12.08 | ₩25,350 | ₩25,450 | ₩24,850 | ₩25,450 | +0.39% | 11.7만 |
|---|
| 2025.12.05 | ₩25,150 | ₩25,500 | ₩24,650 | ₩25,000 | -0.60% | 20.6만 |
|---|
| 2025.12.04 | ₩25,800 | ₩26,050 | ₩24,850 | ₩25,150 | -2.52% | 15.8만 |
|---|
| 2025.12.03 | ₩25,850 | ₩25,900 | ₩25,050 | ₩25,750 | -0.39% | 16.3만 |
|---|
| 2025.12.02 | ₩24,350 | ₩25,700 | ₩24,250 | ₩25,650 | +5.34% | 24.6만 |
|---|
| 2025.12.01 | ₩24,700 | ₩24,900 | ₩24,000 | ₩24,100 | -2.43% | 19.4만 |
|---|
| 2025.11.28 | ₩25,050 | ₩25,150 | ₩23,900 | ₩24,700 | -1.40% | 25.4만 |
|---|
| 2025.11.27 | ₩25,600 | ₩25,950 | ₩24,750 | ₩24,800 | -3.13% | 12.2만 |
|---|
| 2025.11.26 | ₩24,500 | ₩25,850 | ₩24,150 | ₩25,600 | +4.49% | 26.3만 |
|---|
| 2025.11.25 | ₩26,800 | ₩26,800 | ₩24,250 | ₩24,450 | -8.77% | 33만 |
|---|
| 2025.11.24 | ₩26,950 | ₩26,950 | ₩25,150 | ₩26,350 | -2.23% | 23.9만 |
|---|
| 2025.11.21 | ₩26,400 | ₩27,300 | ₩25,850 | ₩26,500 | +0.38% | 22.1만 |
|---|
| 2025.11.20 | ₩26,050 | ₩28,600 | ₩25,750 | ₩27,900 | +7.10% | 37.4만 |
|---|
| 2025.11.19 | ₩28,300 | ₩28,300 | ₩25,600 | ₩26,250 | -7.24% | 35.5만 |
|---|
| 2025.11.18 | ₩30,000 | ₩30,000 | ₩27,050 | ₩27,200 | -9.33% | 99.9만 |
|---|
| 2025.11.17 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩32,050 | ₩32,050 | ₩30,800 | ₩31,750 | -0.94% | 21.8만 |
|---|
| 2025.10.28 | ₩32,600 | ₩32,650 | ₩31,100 | ₩31,450 | -3.53% | 28.6만 |
|---|
| 2025.10.27 | ₩31,300 | ₩32,650 | ₩31,300 | ₩32,400 | +3.51% | 55.9만 |
|---|
| 2025.10.24 | ₩31,050 | ₩31,100 | ₩30,100 | ₩30,650 | -1.29% | 21.5만 |
|---|
| 2025.10.23 | ₩30,100 | ₩31,250 | ₩29,950 | ₩30,800 | +2.33% | 22.9만 |
|---|
| 2025.10.22 | ₩30,900 | ₩30,900 | ₩29,450 | ₩30,450 | -1.46% | 25.6만 |
|---|
| 2025.10.21 | ₩29,500 | ₩30,600 | ₩29,400 | ₩30,400 | +3.05% | 37.1만 |
|---|
| 2025.10.20 | ₩29,500 | ₩29,550 | ₩28,850 | ₩29,000 | -1.69% | 14.2만 |
|---|
| 2025.10.17 | ₩30,300 | ₩30,650 | ₩28,850 | ₩28,900 | -4.62% | 23.5만 |
|---|
| 2025.10.16 | ₩31,200 | ₩31,450 | ₩29,900 | ₩29,950 | -4.01% | 24.4만 |
|---|
| 2025.10.15 | ₩29,200 | ₩30,750 | ₩29,050 | ₩30,600 | +4.79% | 28.6만 |
|---|
| 2025.10.14 | ₩30,650 | ₩30,650 | ₩28,400 | ₩28,700 | -6.36% | 27.6만 |
|---|
| 2025.10.13 | ₩29,200 | ₩30,400 | ₩29,200 | ₩30,350 | +3.94% | 23.3만 |
|---|
| 2025.10.10 | ₩29,850 | ₩29,850 | ₩28,850 | ₩29,650 | -0.67% | 22.3만 |
|---|