시장 데이터를 불러오는 중
전체 종목
디오 과거 주가
039840.KQ · KOSDAQ
주요 제품·사업: 자동포장기계
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039840.KQ · KOSDAQ
주요 제품·사업: 자동포장기계
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,840 | ₩9,850 | ₩9,510 | ₩9,750 | -0.91% | 3.5만 |
| 2026.10.07 | ₩10,040 | ₩10,100 | ₩9,870 | ₩9,900 | -1.39% | 4.4만 |
| 2026.10.06 | ₩10,080 | ₩10,120 | ₩9,860 | ₩9,950 | -1.29% | 5.7만 |
| 2026.10.02 | ₩10,580 | ₩10,690 | ₩9,880 | ₩10,140 | -4.16% | 33.1만 |
| 2026.10.01 | ₩9,380 | ₩9,550 | ₩9,360 | ₩9,520 | +1.49% | 1만 |
| 2026.09.30 | ₩9,320 | ₩9,550 | ₩9,270 | ₩9,450 | +1.39% | 1.9만 |
| 2026.09.29 | ₩9,390 | ₩9,500 | ₩9,100 | ₩9,310 | -0.85% | 3.5만 |
| 2026.09.28 | ₩9,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,310 |
| ₩9,390 |
| -0.53% |
| 6.9만 |
| 2026.09.23 | ₩9,740 | ₩9,740 | ₩9,360 | ₩9,430 | -3.18% | 4.6만 |
|---|
| 2026.09.22 | ₩9,900 | ₩9,900 | ₩9,480 | ₩9,680 | -2.22% | 5.9만 |
|---|
| 2026.09.21 | ₩10,000 | ₩10,000 | ₩9,810 | ₩9,990 | -0.10% | 1.8만 |
|---|
| 2026.09.18 | ₩10,090 | ₩10,090 | ₩9,730 | ₩9,890 | -1.98% | 18.9만 |
|---|
| 2026.09.17 | ₩10,120 | ₩10,120 | ₩9,890 | ₩10,000 | -1.19% | 3.8만 |
|---|
| 2026.09.16 | ₩10,550 | ₩10,550 | ₩9,930 | ₩10,120 | -4.08% | 6.2만 |
|---|
| 2026.09.15 | ₩10,770 | ₩10,890 | ₩10,380 | ₩10,560 | -1.95% | 3.1만 |
|---|
| 2026.09.14 | ₩11,100 | ₩11,100 | ₩10,800 | ₩10,930 | -1.53% | 2.3만 |
|---|
| 2026.09.11 | ₩10,900 | ₩11,120 | ₩10,830 | ₩11,110 | +1.93% | 2.9만 |
|---|
| 2026.09.10 | ₩11,000 | ₩11,030 | ₩10,750 | ₩11,020 | +0.18% | 3.4만 |
|---|
| 2026.09.09 | ₩11,060 | ₩11,060 | ₩10,800 | ₩11,010 | -0.45% | 1.4만 |
|---|
| 2026.09.08 | ₩11,150 | ₩11,250 | ₩10,900 | ₩11,020 | -1.17% | 3만 |
|---|
| 2026.09.07 | ₩10,910 | ₩11,270 | ₩10,800 | ₩11,250 | +3.12% | 5.5만 |
|---|
| 2026.09.04 | ₩11,020 | ₩11,030 | ₩10,670 | ₩10,910 | -1.00% | 3.3만 |
|---|
| 2026.09.03 | ₩10,990 | ₩11,050 | ₩10,830 | ₩11,010 | +0.18% | 1.8만 |
|---|
| 2026.09.02 | ₩10,730 | ₩11,040 | ₩10,730 | ₩10,990 | +2.42% | 1.8만 |
|---|
| 2026.09.01 | ₩11,170 | ₩11,200 | ₩10,890 | ₩11,070 | -0.90% | 1.3만 |
|---|
| 2026.08.31 | ₩11,130 | ₩11,180 | ₩10,780 | ₩11,160 | +0.27% | 2.5만 |
|---|
| 2026.08.28 | ₩10,760 | ₩11,100 | ₩10,720 | ₩11,100 | +3.16% | 3.5만 |
|---|
| 2026.08.27 | ₩11,260 | ₩11,270 | ₩10,500 | ₩10,810 | -4.00% | 3.7만 |
|---|
| 2026.08.26 | ₩11,370 | ₩11,400 | ₩11,000 | ₩11,160 | -1.85% | 2.9만 |
|---|
| 2026.08.25 | ₩11,200 | ₩11,460 | ₩10,770 | ₩11,400 | +1.79% | 2.8만 |
|---|
| 2026.08.24 | ₩11,800 | ₩11,800 | ₩10,980 | ₩11,390 | -3.47% | 3.6만 |
|---|
| 2026.08.21 | ₩11,900 | ₩11,940 | ₩11,370 | ₩11,620 | -2.35% | 2.6만 |
|---|
| 2026.08.20 | ₩11,980 | ₩11,990 | ₩11,810 | ₩11,960 | -0.17% | 1.3만 |
|---|
| 2026.08.19 | ₩11,770 | ₩12,010 | ₩11,700 | ₩11,830 | +0.51% | 2만 |
|---|
| 2026.08.18 | ₩12,480 | ₩12,480 | ₩11,860 | ₩11,980 | -4.01% | 2.4만 |
|---|
| 2026.08.14 | ₩12,500 | ₩12,500 | ₩12,140 | ₩12,290 | -1.68% | 1.6만 |
|---|
| 2026.08.13 | ₩12,610 | ₩12,820 | ₩12,070 | ₩12,370 | -1.90% | 3.2만 |
|---|
| 2026.08.12 | ₩13,090 | ₩13,140 | ₩12,490 | ₩12,580 | -3.90% | 3.3만 |
|---|
| 2026.08.11 | ₩12,560 | ₩13,000 | ₩12,560 | ₩12,940 | +3.03% | 2.4만 |
|---|
| 2026.08.10 | ₩12,600 | ₩12,890 | ₩12,540 | ₩12,790 | +1.51% | 2.6만 |
|---|
| 2026.08.07 | ₩12,500 | ₩12,700 | ₩12,290 | ₩12,570 | +0.56% | 2.2만 |
|---|
| 2026.08.06 | ₩12,300 | ₩12,590 | ₩12,190 | ₩12,410 | +0.89% | 1.8만 |
|---|
| 2026.08.05 | ₩12,260 | ₩12,460 | ₩12,230 | ₩12,400 | +1.14% | 2.4만 |
|---|
| 2026.08.04 | ₩11,980 | ₩12,290 | ₩11,930 | ₩12,210 | +1.92% | 1.8만 |
|---|
| 2026.08.03 | ₩11,800 | ₩12,130 | ₩11,760 | ₩11,980 | +1.53% | 2.3만 |
|---|
| 2026.07.31 | ₩11,800 | ₩12,240 | ₩11,490 | ₩12,150 | +2.97% | 2.8만 |
|---|
| 2026.07.30 | ₩11,560 | ₩11,890 | ₩11,460 | ₩11,840 | +2.42% | 2.5만 |
|---|
| 2026.07.29 | ₩12,020 | ₩12,040 | ₩11,050 | ₩11,830 | -1.58% | 3.7만 |
|---|
| 2026.07.28 | ₩12,530 | ₩12,530 | ₩11,800 | ₩12,010 | -4.15% | 3.5만 |
|---|
| 2026.07.27 | ₩12,740 | ₩12,750 | ₩12,320 | ₩12,520 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩12,310 | ₩12,690 | ₩12,310 | ₩12,490 | +1.46% | 1.3만 |
|---|
| 2026.07.23 | ₩12,020 | ₩12,500 | ₩11,910 | ₩12,470 | +3.74% | 1.7만 |
|---|
| 2026.07.22 | ₩12,430 | ₩12,430 | ₩12,010 | ₩12,110 | -2.57% | 2만 |
|---|
| 2026.07.21 | ₩12,280 | ₩12,500 | ₩12,000 | ₩12,280 | 0.00% | 2.4만 |
|---|
| 2026.07.20 | ₩12,520 | ₩12,620 | ₩12,200 | ₩12,380 | -1.12% | 9.3천 |
|---|
| 2026.07.16 | ₩12,500 | ₩12,640 | ₩11,990 | ₩12,620 | +0.96% | 7천 |
|---|
| 2026.07.15 | ₩12,210 | ₩12,630 | ₩12,010 | ₩12,600 | +3.19% | 2.4만 |
|---|
| 2026.07.14 | ₩12,340 | ₩12,490 | ₩12,010 | ₩12,200 | -1.13% | 2.4만 |
|---|
| 2026.07.13 | ₩12,920 | ₩12,950 | ₩12,430 | ₩12,500 | -3.25% | 1.1만 |
|---|
| 2026.07.10 | ₩12,380 | ₩12,930 | ₩12,380 | ₩12,830 | +3.63% | 1.4만 |
|---|
| 2026.07.09 | ₩12,530 | ₩12,990 | ₩12,200 | ₩12,470 | -0.48% | 3.6만 |
|---|
| 2026.07.08 | ₩12,670 | ₩13,000 | ₩12,510 | ₩12,810 | +1.10% | 3만 |
|---|
| 2026.07.07 | ₩12,870 | ₩12,900 | ₩12,460 | ₩12,900 | +0.23% | 1.4만 |
|---|
| 2026.07.06 | ₩12,520 | ₩12,850 | ₩12,300 | ₩12,840 | +2.56% | 1만 |
|---|
| 2026.07.03 | ₩12,380 | ₩12,450 | ₩12,000 | ₩12,450 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩12,480 | ₩12,600 | ₩12,190 | ₩12,380 | -0.80% | 1.4만 |
|---|
| 2026.07.01 | ₩12,500 | ₩12,600 | ₩12,050 | ₩12,550 | +0.40% | 2.3만 |
|---|
| 2026.06.30 | ₩12,600 | ₩12,880 | ₩12,370 | ₩12,430 | -1.35% | 2.3만 |
|---|
| 2026.06.29 | ₩11,860 | ₩12,990 | ₩11,730 | ₩12,800 | +7.93% | 7.1만 |
|---|
| 2026.06.26 | ₩12,300 | ₩12,390 | ₩11,420 | ₩11,950 | -2.85% | 7.9만 |
|---|
| 2026.06.25 | ₩12,630 | ₩12,630 | ₩12,150 | ₩12,380 | -1.98% | 2.4만 |
|---|
| 2026.06.24 | ₩12,680 | ₩12,680 | ₩11,910 | ₩12,630 | -0.39% | 4.1만 |
|---|
| 2026.06.23 | ₩13,270 | ₩13,320 | ₩12,410 | ₩12,740 | -3.99% | 3.3만 |
|---|
| 2026.06.22 | ₩13,710 | ₩13,710 | ₩13,050 | ₩13,400 | -2.26% | 2.5만 |
|---|
| 2026.06.19 | ₩13,410 | ₩13,650 | ₩12,935 | ₩13,650 | +1.79% | 5만 |
|---|
| 2026.06.18 | ₩13,750 | ₩13,750 | ₩13,320 | ₩13,580 | -1.24% | 1.5만 |
|---|
| 2026.06.17 | ₩13,490 | ₩13,700 | ₩13,300 | ₩13,700 | +1.56% | 1.1만 |
|---|
| 2026.06.16 | ₩13,460 | ₩13,770 | ₩13,420 | ₩13,460 | 0.00% | 1.1만 |
|---|
| 2026.06.15 | ₩13,440 | ₩13,690 | ₩13,330 | ₩13,430 | -0.07% | 1.8만 |
|---|
| 2026.06.12 | ₩13,310 | ₩13,640 | ₩13,300 | ₩13,380 | +0.53% | 1.7만 |
|---|
| 2026.06.11 | ₩13,200 | ₩13,350 | ₩12,900 | ₩13,350 | +1.14% | 1.4만 |
|---|
| 2026.06.10 | ₩13,120 | ₩13,370 | ₩12,940 | ₩13,280 | +1.22% | 1.8만 |
|---|
| 2026.06.09 | ₩13,490 | ₩13,510 | ₩12,870 | ₩13,220 | -2.00% | 4.3만 |
|---|
| 2026.06.08 | ₩12,960 | ₩13,100 | ₩12,500 | ₩13,060 | +0.77% | 2.7만 |
|---|
| 2026.06.05 | ₩13,990 | ₩14,000 | ₩13,390 | ₩13,790 | -1.43% | 2.1만 |
|---|
| 2026.06.04 | ₩13,510 | ₩14,100 | ₩13,510 | ₩13,990 | +3.55% | 1.6만 |
|---|
| 2026.06.02 | ₩13,900 | ₩14,150 | ₩13,340 | ₩14,100 | +1.44% | 2.6만 |
|---|
| 2026.06.01 | ₩14,860 | ₩14,880 | ₩13,950 | ₩14,170 | -4.64% | 5.4만 |
|---|
| 2026.05.29 | ₩15,370 | ₩15,490 | ₩14,670 | ₩14,880 | -3.19% | 3.8만 |
|---|
| 2026.05.28 | ₩15,660 | ₩15,700 | ₩14,940 | ₩15,490 | -1.09% | 3.7만 |
|---|
| 2026.05.27 | ₩16,000 | ₩16,130 | ₩15,550 | ₩15,660 | -2.13% | 2.2만 |
|---|
| 2026.05.26 | ₩16,350 | ₩16,420 | ₩15,990 | ₩16,000 | -2.14% | 2.4만 |
|---|
| 2026.05.22 | ₩15,590 | ₩16,350 | ₩15,560 | ₩16,330 | +4.75% | 3.9만 |
|---|
| 2026.05.21 | ₩15,500 | ₩15,590 | ₩15,370 | ₩15,590 | +0.58% | 3.2만 |
|---|
| 2026.05.20 | ₩15,640 | ₩15,640 | ₩15,090 | ₩15,370 | -1.73% | 3.7만 |
|---|
| 2026.05.19 | ₩15,980 | ₩15,980 | ₩15,230 | ₩15,530 | -2.82% | 4.6만 |
|---|
| 2026.05.18 | ₩15,750 | ₩16,000 | ₩15,300 | ₩15,740 | -0.06% | 3.5만 |
|---|
| 2026.05.15 | ₩16,230 | ₩16,400 | ₩15,750 | ₩15,900 | -2.03% | 4.7만 |
|---|
| 2026.05.14 | ₩16,130 | ₩16,420 | ₩16,110 | ₩16,230 | +0.62% | 2.8만 |
|---|
| 2026.05.13 | ₩16,140 | ₩16,480 | ₩15,970 | ₩16,380 | +1.49% | 5.9만 |
|---|
| 2026.05.12 | ₩16,410 | ₩16,520 | ₩15,050 | ₩16,010 | -2.44% | 5.5만 |
|---|
| 2026.05.11 | ₩16,750 | ₩16,800 | ₩16,380 | ₩16,520 | -1.37% | 3.4만 |
|---|
| 2026.05.08 | ₩16,400 | ₩16,740 | ₩16,100 | ₩16,680 | +1.71% | 3.1만 |
|---|
| 2026.05.07 | ₩16,600 | ₩16,720 | ₩16,340 | ₩16,380 | -1.33% | 4.6만 |
|---|
| 2026.05.06 | ₩17,100 | ₩17,190 | ₩16,420 | ₩16,740 | -2.11% | 7만 |
|---|
| 2026.05.04 | ₩17,400 | ₩17,400 | ₩16,810 | ₩17,050 | -2.01% | 4.1만 |
|---|
| 2026.04.30 | ₩17,570 | ₩17,570 | ₩17,060 | ₩17,260 | -1.76% | 2.8만 |
|---|
| 2026.04.29 | ₩17,170 | ₩17,520 | ₩17,170 | ₩17,490 | +1.86% | 2.9만 |
|---|
| 2026.04.28 | ₩17,580 | ₩17,700 | ₩17,430 | ₩17,430 | -0.85% | 2.7만 |
|---|
| 2026.04.27 | ₩17,790 | ₩17,790 | ₩17,440 | ₩17,620 | -0.96% | 5만 |
|---|
| 2026.04.24 | ₩17,330 | ₩17,570 | ₩17,160 | ₩17,440 | +0.63% | 3만 |
|---|
| 2026.04.23 | ₩17,310 | ₩17,440 | ₩17,120 | ₩17,300 | -0.06% | 3.2만 |
|---|
| 2026.04.22 | ₩17,460 | ₩17,460 | ₩17,100 | ₩17,310 | -0.86% | 3.5만 |
|---|
| 2026.04.21 | ₩17,640 | ₩17,840 | ₩17,340 | ₩17,390 | -1.42% | 5.5만 |
|---|
| 2026.04.20 | ₩17,860 | ₩17,860 | ₩16,670 | ₩17,680 | -1.01% | 5.9만 |
|---|
| 2026.04.17 | ₩17,530 | ₩18,300 | ₩17,310 | ₩17,900 | +2.11% | 12.3만 |
|---|
| 2026.04.16 | ₩16,430 | ₩17,420 | ₩16,340 | ₩17,410 | +5.96% | 16만 |
|---|
| 2026.04.15 | ₩16,310 | ₩16,390 | ₩16,150 | ₩16,270 | -0.25% | 4.2만 |
|---|
| 2026.04.14 | ₩16,360 | ₩16,370 | ₩16,230 | ₩16,310 | -0.31% | 1.9만 |
|---|
| 2026.04.13 | ₩16,260 | ₩16,370 | ₩16,040 | ₩16,300 | +0.25% | 2.8만 |
|---|
| 2026.04.10 | ₩16,410 | ₩16,490 | ₩16,090 | ₩16,300 | -0.67% | 6만 |
|---|
| 2026.04.09 | ₩16,450 | ₩16,450 | ₩16,290 | ₩16,400 | -0.30% | 1.8만 |
|---|
| 2026.04.08 | ₩16,600 | ₩16,620 | ₩16,400 | ₩16,460 | -0.84% | 3.2만 |
|---|
| 2026.04.07 | ₩16,270 | ₩16,460 | ₩15,810 | ₩16,450 | +1.11% | 2만 |
|---|
| 2026.04.06 | ₩16,200 | ₩16,450 | ₩16,150 | ₩16,420 | +1.36% | 1.8만 |
|---|
| 2026.04.03 | ₩16,260 | ₩16,440 | ₩15,950 | ₩16,370 | +0.68% | 2.4만 |
|---|
| 2026.04.02 | ₩16,430 | ₩16,630 | ₩15,910 | ₩15,980 | -2.74% | 2.9만 |
|---|
| 2026.04.01 | ₩16,510 | ₩16,550 | ₩16,220 | ₩16,430 | -0.48% | 3.5만 |
|---|
| 2026.03.31 | ₩16,700 | ₩16,700 | ₩16,110 | ₩16,300 | -2.40% | 2.8만 |
|---|
| 2026.03.30 | ₩16,400 | ₩16,850 | ₩16,160 | ₩16,720 | +1.95% | 3.2만 |
|---|
| 2026.03.27 | ₩16,170 | ₩16,710 | ₩16,090 | ₩16,690 | +3.22% | 3.6만 |
|---|
| 2026.03.26 | ₩16,700 | ₩16,870 | ₩16,350 | ₩16,520 | -1.08% | 2.8만 |
|---|
| 2026.03.25 | ₩16,150 | ₩16,700 | ₩16,110 | ₩16,510 | +2.23% | 4.4만 |
|---|
| 2026.03.24 | ₩15,930 | ₩16,080 | ₩15,810 | ₩16,070 | +0.88% | 3.8만 |
|---|
| 2026.03.23 | ₩15,850 | ₩16,160 | ₩15,620 | ₩15,810 | -0.25% | 8.2만 |
|---|
| 2026.03.20 | ₩15,590 | ₩16,000 | ₩15,530 | ₩15,720 | +0.83% | 5.9만 |
|---|
| 2026.03.19 | ₩15,640 | ₩15,640 | ₩15,430 | ₩15,470 | -1.09% | 2.9만 |
|---|
| 2026.03.18 | ₩15,850 | ₩16,030 | ₩15,750 | ₩15,850 | 0.00% | 2.3만 |
|---|
| 2026.03.17 | ₩16,100 | ₩16,100 | ₩15,620 | ₩15,840 | -1.61% | 6.9만 |
|---|
| 2026.03.16 | ₩16,170 | ₩16,170 | ₩15,820 | ₩15,830 | -2.10% | 2.7만 |
|---|
| 2026.03.13 | ₩16,510 | ₩16,510 | ₩16,100 | ₩16,160 | -2.12% | 3.8만 |
|---|
| 2026.03.12 | ₩16,800 | ₩16,800 | ₩16,520 | ₩16,650 | -0.89% | 1.4만 |
|---|
| 2026.03.11 | ₩16,930 | ₩16,990 | ₩16,550 | ₩16,800 | -0.77% | 1.6만 |
|---|
| 2026.03.10 | ₩16,410 | ₩16,790 | ₩16,410 | ₩16,750 | +2.07% | 5만 |
|---|
| 2026.03.09 | ₩16,340 | ₩16,400 | ₩15,870 | ₩16,040 | -1.84% | 1.6만 |
|---|
| 2026.03.06 | ₩16,750 | ₩17,000 | ₩16,340 | ₩16,750 | 0.00% | 2.1만 |
|---|
| 2026.03.05 | ₩16,900 | ₩17,170 | ₩16,510 | ₩17,000 | +0.59% | 9.5만 |
|---|
| 2026.03.04 | ₩16,660 | ₩16,890 | ₩15,510 | ₩16,000 | -3.96% | 5.3만 |
|---|
| 2026.03.03 | ₩17,680 | ₩17,680 | ₩17,020 | ₩17,160 | -2.94% | 4만 |
|---|
| 2026.02.27 | ₩17,610 | ₩18,130 | ₩17,540 | ₩17,840 | +1.31% | 10.2만 |
|---|
| 2026.02.26 | ₩17,790 | ₩17,790 | ₩17,290 | ₩17,290 | -2.81% | 5만 |
|---|
| 2026.02.25 | ₩18,200 | ₩18,270 | ₩17,500 | ₩17,900 | -1.65% | 7.8만 |
|---|
| 2026.02.24 | ₩18,370 | ₩18,590 | ₩17,980 | ₩18,360 | -0.05% | 9.6만 |
|---|
| 2026.02.23 | ₩18,180 | ₩19,170 | ₩17,420 | ₩18,280 | +0.55% | 34.2만 |
|---|
| 2026.02.20 | ₩18,420 | ₩18,530 | ₩17,980 | ₩18,180 | -1.30% | 5.5만 |
|---|
| 2026.02.19 | ₩18,010 | ₩18,300 | ₩17,810 | ₩18,300 | +1.61% | 4.6만 |
|---|
| 2026.02.13 | ₩17,850 | ₩17,900 | ₩17,010 | ₩17,900 | +0.28% | 9.8만 |
|---|
| 2026.02.12 | ₩18,850 | ₩19,050 | ₩18,170 | ₩18,500 | -1.86% | 8.7만 |
|---|
| 2026.02.11 | ₩19,220 | ₩19,400 | ₩18,400 | ₩18,950 | -1.40% | 7.1만 |
|---|
| 2026.02.10 | ₩18,410 | ₩19,390 | ₩18,400 | ₩19,300 | +4.83% | 10.2만 |
|---|
| 2026.02.09 | ₩18,300 | ₩18,400 | ₩17,850 | ₩18,400 | +0.55% | 6.5만 |
|---|
| 2026.02.06 | ₩17,500 | ₩18,380 | ₩17,230 | ₩18,100 | +3.43% | 13.2만 |
|---|
| 2026.02.05 | ₩16,690 | ₩17,650 | ₩16,570 | ₩17,500 | +4.85% | 16.4만 |
|---|
| 2026.02.04 | ₩15,950 | ₩16,490 | ₩15,900 | ₩16,490 | +3.39% | 4.7만 |
|---|
| 2026.02.03 | ₩15,900 | ₩16,040 | ₩15,700 | ₩16,000 | +0.63% | 2.8만 |
|---|
| 2026.02.02 | ₩15,860 | ₩15,870 | ₩15,300 | ₩15,790 | -0.44% | 4.9만 |
|---|
| 2026.01.30 | ₩15,950 | ₩15,980 | ₩15,810 | ₩15,860 | -0.56% | 1.9만 |
|---|
| 2026.01.29 | ₩15,940 | ₩16,040 | ₩15,350 | ₩15,970 | +0.19% | 2.8만 |
|---|
| 2026.01.28 | ₩16,220 | ₩16,350 | ₩15,930 | ₩15,930 | -1.79% | 3만 |
|---|
| 2026.01.27 | ₩16,260 | ₩16,360 | ₩16,110 | ₩16,280 | +0.12% | 3.1만 |
|---|
| 2026.01.26 | ₩16,200 | ₩16,380 | ₩16,020 | ₩16,260 | +0.37% | 2.1만 |
|---|
| 2026.01.23 | ₩15,800 | ₩16,100 | ₩15,700 | ₩16,100 | +1.90% | 2.7만 |
|---|
| 2026.01.22 | ₩15,830 | ₩15,840 | ₩15,570 | ₩15,830 | 0.00% | 1.9만 |
|---|
| 2026.01.21 | ₩15,800 | ₩15,830 | ₩15,360 | ₩15,830 | +0.19% | 5.9만 |
|---|
| 2026.01.20 | ₩15,750 | ₩16,020 | ₩15,700 | ₩15,940 | +1.21% | 2.3만 |
|---|
| 2026.01.19 | ₩15,900 | ₩15,900 | ₩15,700 | ₩15,810 | -0.57% | 1.7만 |
|---|
| 2026.01.16 | ₩15,940 | ₩15,940 | ₩15,740 | ₩15,910 | -0.19% | 1.5만 |
|---|
| 2026.01.15 | ₩16,120 | ₩16,120 | ₩15,700 | ₩15,970 | -0.93% | 2.6만 |
|---|
| 2026.01.14 | ₩16,030 | ₩16,200 | ₩15,800 | ₩16,000 | -0.19% | 1.8만 |
|---|
| 2026.01.13 | ₩16,400 | ₩16,400 | ₩15,830 | ₩16,030 | -2.26% | 2만 |
|---|
| 2026.01.12 | ₩16,150 | ₩16,190 | ₩15,910 | ₩16,090 | -0.37% | 7.8천 |
|---|
| 2026.01.09 | ₩16,120 | ₩16,150 | ₩15,860 | ₩16,090 | -0.19% | 2.3만 |
|---|
| 2026.01.08 | ₩16,110 | ₩16,170 | ₩15,870 | ₩16,120 | +0.06% | 1.5만 |
|---|
| 2026.01.07 | ₩16,350 | ₩16,410 | ₩15,770 | ₩16,110 | -1.47% | 3.4만 |
|---|
| 2026.01.06 | ₩16,500 | ₩16,500 | ₩16,170 | ₩16,300 | -1.21% | 2.3만 |
|---|
| 2026.01.05 | ₩16,750 | ₩16,750 | ₩16,290 | ₩16,450 | -1.79% | 3.1만 |
|---|
| 2026.01.02 | ₩16,720 | ₩17,060 | ₩16,660 | ₩16,840 | +0.72% | 2.3만 |
|---|
| 2025.12.30 | ₩17,150 | ₩17,150 | ₩16,770 | ₩16,890 | -1.52% | 9.2천 |
|---|
| 2025.12.29 | ₩16,640 | ₩17,150 | ₩16,610 | ₩16,900 | +1.56% | 2.7만 |
|---|
| 2025.12.26 | ₩16,500 | ₩16,870 | ₩16,400 | ₩16,640 | +0.85% | 2만 |
|---|
| 2025.12.24 | ₩16,500 | ₩16,620 | ₩16,300 | ₩16,370 | -0.79% | 1.1만 |
|---|
| 2025.12.23 | ₩16,820 | ₩16,820 | ₩16,340 | ₩16,500 | -1.90% | 2.2만 |
|---|
| 2025.12.22 | ₩16,880 | ₩16,880 | ₩16,640 | ₩16,640 | -1.42% | 1.7만 |
|---|
| 2025.12.19 | ₩16,530 | ₩16,800 | ₩16,480 | ₩16,800 | +1.63% | 3.1만 |
|---|
| 2025.12.18 | ₩16,900 | ₩16,900 | ₩16,590 | ₩16,670 | -1.36% | 1.1만 |
|---|
| 2025.12.17 | ₩16,900 | ₩16,950 | ₩16,730 | ₩16,900 | 0.00% | 1.6만 |
|---|
| 2025.12.16 | ₩17,050 | ₩17,300 | ₩16,740 | ₩16,900 | -0.88% | 2.6만 |
|---|
| 2025.12.15 | ₩17,150 | ₩17,150 | ₩16,800 | ₩17,050 | -0.58% | 9.8천 |
|---|
| 2025.12.12 | ₩17,200 | ₩17,250 | ₩16,980 | ₩17,150 | -0.29% | 1.3만 |
|---|
| 2025.12.11 | ₩16,890 | ₩17,150 | ₩16,890 | ₩17,100 | +1.24% | 2.5만 |
|---|
| 2025.12.10 | ₩17,100 | ₩17,100 | ₩16,820 | ₩16,880 | -1.29% | 1.9만 |
|---|
| 2025.12.09 | ₩17,190 | ₩17,190 | ₩16,730 | ₩17,100 | -0.52% | 8.5천 |
|---|
| 2025.12.08 | ₩17,210 | ₩17,210 | ₩16,920 | ₩16,960 | -1.45% | 1.7만 |
|---|
| 2025.12.05 | ₩17,460 | ₩17,460 | ₩16,990 | ₩17,210 | -1.43% | 9천 |
|---|
| 2025.12.04 | ₩17,300 | ₩17,390 | ₩16,980 | ₩17,110 | -1.10% | 1.3만 |
|---|
| 2025.12.03 | ₩17,390 | ₩17,500 | ₩17,180 | ₩17,200 | -1.09% | 1.4만 |
|---|
| 2025.12.02 | ₩17,170 | ₩17,440 | ₩17,000 | ₩17,430 | +1.51% | 1.7만 |
|---|
| 2025.12.01 | ₩16,950 | ₩17,650 | ₩16,950 | ₩17,220 | +1.59% | 4.8만 |
|---|
| 2025.11.28 | ₩16,060 | ₩16,980 | ₩16,050 | ₩16,950 | +5.54% | 5.4만 |
|---|
| 2025.11.27 | ₩16,180 | ₩16,250 | ₩16,060 | ₩16,060 | -0.74% | 1.9만 |
|---|
| 2025.11.26 | ₩15,990 | ₩16,180 | ₩15,840 | ₩16,180 | +1.19% | 3만 |
|---|
| 2025.11.25 | ₩16,210 | ₩16,210 | ₩15,620 | ₩15,990 | -1.36% | 4.5만 |
|---|
| 2025.11.24 | ₩16,170 | ₩16,200 | ₩15,960 | ₩16,150 | -0.12% | 1.9만 |
|---|
| 2025.11.21 | ₩16,490 | ₩16,490 | ₩16,160 | ₩16,210 | -1.70% | 2.3만 |
|---|
| 2025.11.20 | ₩16,560 | ₩16,730 | ₩16,450 | ₩16,600 | +0.24% | 2.3만 |
|---|
| 2025.11.19 | ₩17,280 | ₩17,280 | ₩16,500 | ₩16,500 | -4.51% | 2.8만 |
|---|
| 2025.11.18 | ₩17,450 | ₩17,450 | ₩16,920 | ₩17,100 | -2.01% | 2.7만 |
|---|
| 2025.11.17 | ₩17,550 | ₩17,550 | ₩17,140 | ₩17,450 | -0.57% | 2.6만 |
|---|
| 2025.11.14 | ₩17,290 | ₩17,700 | ₩17,190 | ₩17,400 | +0.64% | 4.9만 |
|---|
| 2025.11.13 | ₩17,090 | ₩17,630 | ₩17,070 | ₩17,350 | +1.52% | 8.7만 |
|---|
| 2025.11.12 | ₩16,660 | ₩17,000 | ₩16,570 | ₩16,960 | +1.80% | 3.2만 |
|---|
| 2025.11.11 | ₩16,650 | ₩17,040 | ₩16,410 | ₩16,610 | -0.24% | 5.2만 |
|---|
| 2025.11.10 | ₩16,300 | ₩16,670 | ₩16,130 | ₩16,650 | +2.15% | 2.1만 |
|---|
| 2025.11.07 | ₩16,810 | ₩16,810 | ₩16,100 | ₩16,300 | -3.03% | 3.4만 |
|---|
| 2025.11.06 | ₩16,620 | ₩16,870 | ₩16,440 | ₩16,840 | +1.32% | 2.9만 |
|---|
| 2025.11.05 | ₩16,670 | ₩16,690 | ₩16,050 | ₩16,610 | -0.36% | 4.9만 |
|---|
| 2025.11.04 | ₩16,610 | ₩16,890 | ₩16,510 | ₩16,680 | +0.42% | 3.8만 |
|---|
| 2025.11.03 | ₩16,640 | ₩16,870 | ₩16,390 | ₩16,700 | +0.36% | 5만 |
|---|
| 2025.10.31 | ₩16,690 | ₩16,910 | ₩16,300 | ₩16,800 | +0.66% | 4만 |
|---|
| 2025.10.30 | ₩17,030 | ₩17,180 | ₩16,640 | ₩16,690 | -2.00% | 3.9만 |
|---|
| 2025.10.29 | ₩17,230 | ₩17,230 | ₩16,800 | ₩16,930 | -1.74% | 3.9만 |
|---|
| 2025.10.28 | ₩17,370 | ₩17,460 | ₩17,070 | ₩17,220 | -0.86% | 3.6만 |
|---|
| 2025.10.27 | ₩17,200 | ₩17,330 | ₩16,980 | ₩17,170 | -0.17% | 3.6만 |
|---|
| 2025.10.24 | ₩17,200 | ₩17,390 | ₩16,920 | ₩17,200 | 0.00% | 3만 |
|---|
| 2025.10.23 | ₩17,290 | ₩17,290 | ₩17,100 | ₩17,200 | -0.52% | 2.2만 |
|---|
| 2025.10.22 | ₩17,000 | ₩17,300 | ₩16,970 | ₩17,300 | +1.76% | 2만 |
|---|
| 2025.10.21 | ₩17,240 | ₩17,480 | ₩17,070 | ₩17,140 | -0.58% | 1.7만 |
|---|
| 2025.10.20 | ₩16,900 | ₩17,280 | ₩16,900 | ₩17,240 | +2.01% | 3만 |
|---|
| 2025.10.17 | ₩16,970 | ₩17,300 | ₩16,810 | ₩16,860 | -0.65% | 1.8만 |
|---|
| 2025.10.16 | ₩17,190 | ₩17,190 | ₩16,930 | ₩16,970 | -1.28% | 1.2만 |
|---|
| 2025.10.15 | ₩16,940 | ₩17,200 | ₩16,720 | ₩17,190 | +1.48% | 1.7만 |
|---|
| 2025.10.14 | ₩17,050 | ₩17,180 | ₩16,750 | ₩16,940 | -0.65% | 2.7만 |
|---|
| 2025.10.13 | ₩17,420 | ₩17,420 | ₩17,010 | ₩17,040 | -2.18% | 1.6만 |
|---|
| 2025.10.10 | ₩17,210 | ₩17,650 | ₩16,930 | ₩17,590 | +2.21% | 5만 |
|---|