시장 데이터를 불러오는 중
전체 종목
디지아이 과거 주가
043360.KQ · KOSDAQ
주요 제품·사업: 잉크젯 플로터, 커팅 플로터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043360.KQ · KOSDAQ
주요 제품·사업: 잉크젯 플로터, 커팅 플로터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,250 | ₩2,250 | ₩2,175 | ₩2,175 | -3.33% | 2.8천 |
| 2026.10.08 | ₩2,295 | ₩2,295 | ₩2,210 | ₩2,250 | -1.96% | 4.8천 |
| 2026.10.07 | ₩2,350 | ₩2,350 | ₩2,230 | ₩2,300 | -2.13% | 4천 |
| 2026.10.06 | ₩2,275 | ₩2,370 | ₩2,200 | ₩2,300 | +1.10% | 1.1만 |
| 2026.10.02 | ₩2,280 | ₩2,280 | ₩2,195 | ₩2,280 | 0.00% | 9.2천 |
| 2026.10.01 | ₩2,235 | ₩2,275 | ₩2,200 | ₩2,235 | 0.00% | 2.6만 |
| 2026.09.30 | ₩2,315 | ₩2,315 | ₩2,230 | ₩2,235 | -3.46% | 9.7천 |
| 2026.09.29 | ₩2,340 | ₩2,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,230 |
| ₩2,325 |
| -0.64% |
| 7천 |
| 2026.09.28 | ₩2,350 | ₩2,350 | ₩2,245 | ₩2,340 | -0.43% | 1.5만 |
|---|
| 2026.09.23 | ₩2,480 | ₩2,480 | ₩2,265 | ₩2,350 | -5.24% | 1만 |
|---|
| 2026.09.22 | ₩2,355 | ₩2,385 | ₩2,285 | ₩2,370 | +0.64% | 1.2만 |
|---|
| 2026.09.21 | ₩2,430 | ₩2,430 | ₩2,320 | ₩2,375 | -2.26% | 9.6천 |
|---|
| 2026.09.18 | ₩2,490 | ₩2,490 | ₩2,340 | ₩2,430 | -2.41% | 1.9만 |
|---|
| 2026.09.17 | ₩2,400 | ₩2,480 | ₩2,330 | ₩2,400 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩2,455 | ₩2,525 | ₩2,405 | ₩2,405 | -2.04% | 9천 |
|---|
| 2026.09.15 | ₩2,425 | ₩2,555 | ₩2,425 | ₩2,525 | +4.12% | 9.3천 |
|---|
| 2026.09.14 | ₩2,455 | ₩2,610 | ₩2,345 | ₩2,425 | -1.22% | 2.7만 |
|---|
| 2026.09.11 | ₩2,525 | ₩2,665 | ₩2,320 | ₩2,460 | -2.57% | 3.8만 |
|---|
| 2026.09.10 | ₩2,625 | ₩2,625 | ₩2,505 | ₩2,540 | -3.24% | 1.7만 |
|---|
| 2026.09.09 | ₩2,455 | ₩2,635 | ₩2,450 | ₩2,625 | +6.92% | 4.5만 |
|---|
| 2026.09.08 | ₩2,610 | ₩2,745 | ₩2,455 | ₩2,455 | -5.94% | 4만 |
|---|
| 2026.09.07 | ₩2,555 | ₩2,790 | ₩2,555 | ₩2,600 | +1.76% | 7.4만 |
|---|
| 2026.09.04 | ₩2,685 | ₩2,685 | ₩2,480 | ₩2,555 | -4.84% | 7.3만 |
|---|
| 2026.09.03 | ₩2,915 | ₩3,645 | ₩2,510 | ₩2,685 | -7.89% | 59.2만 |
|---|
| 2026.09.02 | ₩2,300 | ₩2,890 | ₩2,220 | ₩2,890 | +25.65% | 18.2만 |
|---|
| 2026.09.01 | ₩2,195 | ₩2,410 | ₩2,170 | ₩2,225 | +1.37% | 2.3만 |
|---|
| 2026.08.31 | ₩2,205 | ₩2,235 | ₩2,160 | ₩2,160 | -2.04% | 3.4천 |
|---|
| 2026.08.28 | ₩2,200 | ₩2,215 | ₩2,145 | ₩2,205 | +0.23% | 2천 |
|---|
| 2026.08.27 | ₩2,245 | ₩2,245 | ₩2,180 | ₩2,195 | -2.23% | 2.1천 |
|---|
| 2026.08.26 | ₩2,235 | ₩2,395 | ₩2,175 | ₩2,175 | -2.68% | 7.1천 |
|---|
| 2026.08.25 | ₩2,195 | ₩2,270 | ₩2,195 | ₩2,235 | +1.82% | 3.7천 |
|---|
| 2026.08.24 | ₩2,225 | ₩2,255 | ₩2,125 | ₩2,190 | -1.57% | 2.9천 |
|---|
| 2026.08.21 | ₩2,270 | ₩2,270 | ₩2,170 | ₩2,230 | -1.76% | 3.5천 |
|---|
| 2026.08.20 | ₩2,345 | ₩2,345 | ₩2,240 | ₩2,270 | -3.20% | 4.3천 |
|---|
| 2026.08.19 | ₩2,465 | ₩2,465 | ₩2,235 | ₩2,345 | -4.87% | 5천 |
|---|
| 2026.08.18 | ₩2,320 | ₩2,470 | ₩2,105 | ₩2,470 | +6.47% | 1.6만 |
|---|
| 2026.08.14 | ₩2,300 | ₩2,395 | ₩2,230 | ₩2,320 | +0.87% | 4.1천 |
|---|
| 2026.08.13 | ₩2,500 | ₩2,500 | ₩2,230 | ₩2,230 | -10.80% | 2.8천 |
|---|
| 2026.08.12 | ₩2,260 | ₩2,495 | ₩2,260 | ₩2,315 | +2.43% | 5.4천 |
|---|
| 2026.08.11 | ₩2,375 | ₩2,375 | ₩2,255 | ₩2,255 | -5.05% | 2.1천 |
|---|
| 2026.08.10 | ₩2,395 | ₩2,395 | ₩2,230 | ₩2,385 | -0.42% | 1.3천 |
|---|
| 2026.08.07 | ₩2,400 | ₩2,400 | ₩2,220 | ₩2,255 | -6.04% | 2.5천 |
|---|
| 2026.08.06 | ₩2,390 | ₩2,390 | ₩2,200 | ₩2,250 | -5.86% | 2천 |
|---|
| 2026.08.05 | ₩2,410 | ₩2,415 | ₩2,310 | ₩2,355 | -2.28% | 1천 |
|---|
| 2026.08.04 | ₩2,300 | ₩2,430 | ₩2,155 | ₩2,340 | +1.74% | 1.1만 |
|---|
| 2026.08.03 | ₩2,345 | ₩2,345 | ₩2,165 | ₩2,210 | -5.76% | 1.4만 |
|---|
| 2026.07.31 | ₩2,175 | ₩2,345 | ₩2,060 | ₩2,270 | +4.37% | 2.8만 |
|---|
| 2026.07.30 | ₩2,020 | ₩2,220 | ₩2,005 | ₩2,100 | +3.96% | 1.1만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,240 | ₩1,900 | ₩2,025 | -9.60% | 1.7만 |
|---|
| 2026.07.28 | ₩1,991 | ₩2,220 | ₩1,991 | ₩2,150 | +7.99% | 1.6만 |
|---|
| 2026.07.27 | ₩2,120 | ₩2,180 | ₩2,085 | ₩2,125 | +0.24% | 6.7천 |
|---|
| 2026.07.24 | ₩2,220 | ₩2,245 | ₩1,999 | ₩2,165 | -2.48% | 2.4만 |
|---|
| 2026.07.23 | ₩2,080 | ₩2,230 | ₩2,080 | ₩2,220 | +6.73% | 8천 |
|---|
| 2026.07.22 | ₩2,120 | ₩2,235 | ₩2,075 | ₩2,075 | -2.12% | 6.4천 |
|---|
| 2026.07.21 | ₩2,150 | ₩2,150 | ₩2,005 | ₩2,105 | -2.09% | 4.3천 |
|---|
| 2026.07.20 | ₩2,090 | ₩2,235 | ₩2,065 | ₩2,105 | +0.72% | 1.5천 |
|---|
| 2026.07.16 | ₩2,115 | ₩2,160 | ₩2,080 | ₩2,100 | -0.71% | 2.5천 |
|---|
| 2026.07.15 | ₩2,140 | ₩2,140 | ₩2,095 | ₩2,115 | -1.17% | 2.1천 |
|---|
| 2026.07.14 | ₩2,105 | ₩2,200 | ₩2,105 | ₩2,115 | +0.48% | 2.4천 |
|---|
| 2026.07.13 | ₩2,400 | ₩2,400 | ₩2,140 | ₩2,150 | -10.42% | 3.7천 |
|---|
| 2026.07.10 | ₩2,165 | ₩2,370 | ₩2,150 | ₩2,205 | +1.85% | 5.6천 |
|---|
| 2026.07.09 | ₩2,195 | ₩2,200 | ₩2,055 | ₩2,175 | -0.91% | 1.3만 |
|---|
| 2026.07.08 | ₩2,415 | ₩2,415 | ₩2,110 | ₩2,125 | -12.01% | 1.3만 |
|---|
| 2026.07.07 | ₩2,415 | ₩2,415 | ₩2,075 | ₩2,150 | -10.97% | 7.9천 |
|---|
| 2026.07.06 | ₩2,165 | ₩2,270 | ₩2,110 | ₩2,225 | +2.77% | 1.1만 |
|---|
| 2026.07.03 | ₩2,120 | ₩2,270 | ₩2,060 | ₩2,165 | +2.12% | 5.9천 |
|---|
| 2026.07.02 | ₩2,160 | ₩2,180 | ₩2,095 | ₩2,120 | -1.85% | 6.8천 |
|---|
| 2026.07.01 | ₩2,140 | ₩2,260 | ₩2,080 | ₩2,140 | 0.00% | 8.7천 |
|---|
| 2026.06.30 | ₩2,170 | ₩2,170 | ₩2,055 | ₩2,140 | -1.38% | 4.9천 |
|---|
| 2026.06.29 | ₩2,010 | ₩2,165 | ₩1,971 | ₩2,070 | +2.99% | 8.1천 |
|---|
| 2026.06.26 | ₩2,430 | ₩2,430 | ₩1,922 | ₩2,010 | -17.28% | 2.9만 |
|---|
| 2026.06.25 | ₩2,185 | ₩2,300 | ₩2,060 | ₩2,155 | -1.37% | 1.4만 |
|---|
| 2026.06.24 | ₩2,135 | ₩2,270 | ₩2,090 | ₩2,170 | +1.64% | 2.5만 |
|---|
| 2026.06.23 | ₩2,390 | ₩2,440 | ₩2,075 | ₩2,085 | -12.76% | 4.6만 |
|---|
| 2026.06.22 | ₩2,425 | ₩2,505 | ₩2,320 | ₩2,390 | -1.44% | 1.6만 |
|---|
| 2026.06.19 | ₩2,605 | ₩2,605 | ₩2,370 | ₩2,445 | -6.14% | 1.9만 |
|---|
| 2026.06.18 | ₩2,610 | ₩2,685 | ₩2,430 | ₩2,620 | +0.38% | 8.6천 |
|---|
| 2026.06.17 | ₩2,470 | ₩2,670 | ₩2,420 | ₩2,610 | +5.67% | 1.3만 |
|---|
| 2026.06.16 | ₩2,490 | ₩2,490 | ₩2,415 | ₩2,485 | -0.20% | 1.4만 |
|---|
| 2026.06.15 | ₩2,485 | ₩2,600 | ₩2,410 | ₩2,505 | +0.80% | 1.6만 |
|---|
| 2026.06.12 | ₩2,700 | ₩2,700 | ₩2,380 | ₩2,490 | -7.78% | 3.2만 |
|---|
| 2026.06.11 | ₩2,275 | ₩2,480 | ₩2,275 | ₩2,460 | +8.13% | 1.3만 |
|---|
| 2026.06.10 | ₩2,315 | ₩2,380 | ₩2,225 | ₩2,300 | -0.65% | 3.2만 |
|---|
| 2026.06.09 | ₩2,435 | ₩2,680 | ₩2,265 | ₩2,380 | -2.26% | 4.5만 |
|---|
| 2026.06.08 | ₩2,495 | ₩2,495 | ₩2,345 | ₩2,445 | -2.00% | 1.4만 |
|---|
| 2026.06.05 | ₩2,410 | ₩2,500 | ₩2,340 | ₩2,500 | +3.73% | 1.5만 |
|---|
| 2026.06.04 | ₩2,650 | ₩2,725 | ₩2,435 | ₩2,460 | -7.17% | 3.4만 |
|---|
| 2026.06.02 | ₩2,890 | ₩2,925 | ₩2,475 | ₩2,650 | -8.30% | 4.1만 |
|---|
| 2026.06.01 | ₩3,220 | ₩3,220 | ₩2,800 | ₩2,890 | -10.25% | 5.6만 |
|---|
| 2026.05.29 | ₩3,280 | ₩3,425 | ₩2,990 | ₩3,225 | -1.68% | 4.6만 |
|---|
| 2026.05.28 | ₩3,240 | ₩3,400 | ₩3,050 | ₩3,280 | +1.23% | 8.2만 |
|---|
| 2026.05.27 | ₩4,180 | ₩4,310 | ₩3,160 | ₩3,295 | -21.17% | 36.2만 |
|---|
| 2026.05.26 | ₩3,015 | ₩3,915 | ₩2,925 | ₩3,915 | +29.85% | 47.4만 |
|---|
| 2026.05.22 | ₩2,865 | ₩3,040 | ₩2,850 | ₩3,015 | +5.24% | 5.9만 |
|---|
| 2026.05.21 | ₩2,825 | ₩2,930 | ₩2,805 | ₩2,865 | +1.42% | 1.1만 |
|---|
| 2026.05.20 | ₩3,050 | ₩3,050 | ₩2,600 | ₩2,845 | -6.72% | 5.9만 |
|---|
| 2026.05.19 | ₩2,740 | ₩3,200 | ₩2,740 | ₩3,050 | +11.31% | 12.6만 |
|---|
| 2026.05.18 | ₩2,740 | ₩2,790 | ₩2,665 | ₩2,790 | +1.82% | 2.1만 |
|---|
| 2026.05.15 | ₩2,760 | ₩2,800 | ₩2,675 | ₩2,750 | -0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩2,790 | ₩2,840 | ₩2,750 | ₩2,760 | -1.08% | 8.8천 |
|---|
| 2026.05.13 | ₩2,710 | ₩2,850 | ₩2,685 | ₩2,790 | +2.95% | 1.2만 |
|---|
| 2026.05.12 | ₩2,580 | ₩2,795 | ₩2,575 | ₩2,750 | +6.59% | 4만 |
|---|
| 2026.05.11 | ₩2,640 | ₩2,780 | ₩2,535 | ₩2,580 | -2.27% | 1.4만 |
|---|
| 2026.05.08 | ₩2,640 | ₩2,685 | ₩2,610 | ₩2,630 | -0.38% | 8.3천 |
|---|
| 2026.05.07 | ₩2,675 | ₩2,700 | ₩2,615 | ₩2,630 | -1.68% | 6.9천 |
|---|
| 2026.05.06 | ₩2,615 | ₩2,695 | ₩2,595 | ₩2,695 | +3.06% | 1.1만 |
|---|
| 2026.05.04 | ₩2,600 | ₩2,690 | ₩2,590 | ₩2,605 | +0.19% | 1.7만 |
|---|
| 2026.04.30 | ₩2,600 | ₩2,680 | ₩2,555 | ₩2,640 | +1.54% | 2만 |
|---|
| 2026.04.29 | ₩2,600 | ₩2,700 | ₩2,570 | ₩2,620 | +0.77% | 2.6만 |
|---|
| 2026.04.28 | ₩2,600 | ₩2,635 | ₩2,585 | ₩2,600 | 0.00% | 1.5만 |
|---|
| 2026.04.27 | ₩2,660 | ₩2,660 | ₩2,570 | ₩2,605 | -2.07% | 2.1만 |
|---|
| 2026.04.24 | ₩2,640 | ₩2,745 | ₩2,610 | ₩2,660 | +0.76% | 1.6만 |
|---|
| 2026.04.23 | ₩2,695 | ₩2,695 | ₩2,550 | ₩2,585 | -4.08% | 1.3만 |
|---|
| 2026.04.22 | ₩2,625 | ₩2,700 | ₩2,550 | ₩2,620 | -0.19% | 1.5만 |
|---|
| 2026.04.21 | ₩2,790 | ₩2,790 | ₩2,620 | ₩2,625 | -5.91% | 1.2만 |
|---|
| 2026.04.20 | ₩2,760 | ₩2,760 | ₩2,605 | ₩2,625 | -4.89% | 1.5만 |
|---|
| 2026.04.17 | ₩2,660 | ₩2,820 | ₩2,650 | ₩2,685 | +0.94% | 1.6만 |
|---|
| 2026.04.16 | ₩2,650 | ₩2,790 | ₩2,600 | ₩2,660 | +0.38% | 2.1만 |
|---|
| 2026.04.15 | ₩2,800 | ₩2,800 | ₩2,650 | ₩2,650 | -5.36% | 1.4만 |
|---|
| 2026.04.14 | ₩2,600 | ₩2,760 | ₩2,600 | ₩2,705 | +4.04% | 2.6만 |
|---|
| 2026.04.13 | ₩2,550 | ₩2,695 | ₩2,550 | ₩2,600 | +1.96% | 2.8만 |
|---|
| 2026.04.10 | ₩2,575 | ₩2,620 | ₩2,505 | ₩2,550 | -0.97% | 2.7만 |
|---|
| 2026.04.09 | ₩2,620 | ₩2,645 | ₩2,540 | ₩2,570 | -1.91% | 1.4만 |
|---|
| 2026.04.08 | ₩2,695 | ₩2,790 | ₩2,610 | ₩2,620 | -2.78% | 2.5만 |
|---|
| 2026.04.07 | ₩2,645 | ₩2,845 | ₩2,600 | ₩2,715 | +2.65% | 6.6만 |
|---|
| 2026.04.06 | ₩2,485 | ₩3,000 | ₩2,440 | ₩2,645 | +6.44% | 16.5만 |
|---|
| 2026.04.03 | ₩2,525 | ₩2,525 | ₩2,395 | ₩2,485 | -1.58% | 2.6만 |
|---|
| 2026.04.02 | ₩2,535 | ₩2,715 | ₩2,515 | ₩2,530 | -0.20% | 3.9만 |
|---|
| 2026.04.01 | ₩2,555 | ₩2,620 | ₩2,520 | ₩2,555 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩2,540 | ₩2,575 | ₩2,455 | ₩2,555 | +0.59% | 2.1만 |
|---|
| 2026.03.30 | ₩2,455 | ₩2,635 | ₩2,400 | ₩2,540 | +3.46% | 2.4만 |
|---|
| 2026.03.27 | ₩2,415 | ₩2,650 | ₩2,415 | ₩2,455 | +1.66% | 2.8만 |
|---|
| 2026.03.26 | ₩2,560 | ₩2,560 | ₩2,415 | ₩2,435 | -4.88% | 2.3만 |
|---|
| 2026.03.25 | ₩2,565 | ₩2,565 | ₩2,500 | ₩2,560 | -0.19% | 7.1천 |
|---|
| 2026.03.24 | ₩2,540 | ₩2,565 | ₩2,535 | ₩2,565 | +0.98% | 1.5만 |
|---|
| 2026.03.23 | ₩2,495 | ₩2,590 | ₩2,495 | ₩2,565 | +2.81% | 2만 |
|---|
| 2026.03.20 | ₩2,370 | ₩2,550 | ₩2,370 | ₩2,520 | +6.33% | 1.8만 |
|---|
| 2026.03.19 | ₩2,425 | ₩2,510 | ₩2,360 | ₩2,390 | -1.44% | 5.1만 |
|---|
| 2026.03.18 | ₩2,415 | ₩2,510 | ₩2,365 | ₩2,430 | +0.62% | 1.4만 |
|---|
| 2026.03.17 | ₩2,355 | ₩2,460 | ₩2,355 | ₩2,415 | +2.55% | 8.5천 |
|---|
| 2026.03.16 | ₩2,415 | ₩2,415 | ₩2,330 | ₩2,355 | -2.48% | 7.3천 |
|---|
| 2026.03.13 | ₩2,415 | ₩2,480 | ₩2,385 | ₩2,395 | -0.83% | 9.1천 |
|---|
| 2026.03.12 | ₩2,450 | ₩2,450 | ₩2,375 | ₩2,420 | -1.22% | 1.2만 |
|---|
| 2026.03.11 | ₩2,495 | ₩2,570 | ₩2,465 | ₩2,475 | -0.80% | 4.6천 |
|---|
| 2026.03.10 | ₩2,395 | ₩2,540 | ₩2,395 | ₩2,475 | +3.34% | 8.5천 |
|---|
| 2026.03.09 | ₩2,595 | ₩2,595 | ₩2,325 | ₩2,395 | -7.71% | 2.2만 |
|---|
| 2026.03.06 | ₩2,525 | ₩2,660 | ₩2,435 | ₩2,525 | 0.00% | 3.7만 |
|---|
| 2026.03.05 | ₩2,490 | ₩2,650 | ₩2,455 | ₩2,525 | +1.41% | 3.2만 |
|---|
| 2026.03.04 | ₩2,685 | ₩2,685 | ₩2,430 | ₩2,485 | -7.45% | 1.6만 |
|---|
| 2026.03.03 | ₩2,700 | ₩2,765 | ₩2,605 | ₩2,685 | -0.56% | 1.6만 |
|---|
| 2026.02.27 | ₩2,625 | ₩2,790 | ₩2,585 | ₩2,700 | +2.86% | 4.8만 |
|---|
| 2026.02.26 | ₩2,680 | ₩2,680 | ₩2,515 | ₩2,625 | -2.05% | 5.1만 |
|---|
| 2026.02.25 | ₩2,625 | ₩2,690 | ₩2,595 | ₩2,650 | +0.95% | 2.2만 |
|---|
| 2026.02.24 | ₩2,630 | ₩2,700 | ₩2,580 | ₩2,625 | -0.19% | 2.9만 |
|---|
| 2026.02.23 | ₩2,535 | ₩2,650 | ₩2,505 | ₩2,630 | +3.75% | 6.4만 |
|---|
| 2026.02.20 | ₩2,485 | ₩2,575 | ₩2,475 | ₩2,530 | +1.81% | 3.1만 |
|---|
| 2026.02.19 | ₩2,500 | ₩2,560 | ₩2,460 | ₩2,505 | +0.20% | 4.2만 |
|---|
| 2026.02.13 | ₩2,415 | ₩2,600 | ₩2,415 | ₩2,510 | +3.93% | 7.8만 |
|---|
| 2026.02.12 | ₩2,420 | ₩2,440 | ₩2,415 | ₩2,435 | +0.62% | 6.8천 |
|---|
| 2026.02.11 | ₩2,470 | ₩2,470 | ₩2,400 | ₩2,420 | -2.02% | 1.4만 |
|---|
| 2026.02.10 | ₩2,385 | ₩2,550 | ₩2,385 | ₩2,430 | +1.89% | 3.6천 |
|---|
| 2026.02.09 | ₩2,370 | ₩2,535 | ₩2,360 | ₩2,375 | +0.21% | 1.3만 |
|---|
| 2026.02.06 | ₩2,380 | ₩2,400 | ₩2,380 | ₩2,390 | +0.42% | 1.8만 |
|---|
| 2026.02.05 | ₩2,390 | ₩2,440 | ₩2,390 | ₩2,400 | +0.42% | 1.1만 |
|---|
| 2026.02.04 | ₩2,360 | ₩2,415 | ₩2,360 | ₩2,410 | +2.12% | 2만 |
|---|
| 2026.02.03 | ₩2,380 | ₩2,430 | ₩2,360 | ₩2,380 | 0.00% | 2.9만 |
|---|
| 2026.02.02 | ₩2,430 | ₩2,435 | ₩2,350 | ₩2,400 | -1.23% | 1.5만 |
|---|
| 2026.01.30 | ₩2,435 | ₩2,470 | ₩2,435 | ₩2,445 | +0.41% | 2.4만 |
|---|
| 2026.01.29 | ₩2,520 | ₩2,540 | ₩2,415 | ₩2,455 | -2.58% | 2.7만 |
|---|
| 2026.01.28 | ₩2,610 | ₩2,660 | ₩2,540 | ₩2,540 | -2.68% | 1.5만 |
|---|
| 2026.01.27 | ₩2,620 | ₩2,740 | ₩2,590 | ₩2,605 | -0.57% | 2.4만 |
|---|
| 2026.01.26 | ₩2,600 | ₩2,650 | ₩2,585 | ₩2,620 | +0.77% | 2.5만 |
|---|
| 2026.01.23 | ₩2,770 | ₩2,875 | ₩2,600 | ₩2,600 | -6.14% | 6.3만 |
|---|
| 2026.01.22 | ₩2,430 | ₩2,920 | ₩2,420 | ₩2,770 | +13.99% | 26.9만 |
|---|
| 2026.01.21 | ₩2,420 | ₩2,490 | ₩2,390 | ₩2,430 | +0.41% | 4.8만 |
|---|
| 2026.01.20 | ₩2,405 | ₩2,445 | ₩2,390 | ₩2,420 | +0.62% | 4.5만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,465 | ₩2,375 | ₩2,420 | +0.83% | 4.5만 |
|---|
| 2026.01.16 | ₩2,425 | ₩2,455 | ₩2,315 | ₩2,395 | -1.24% | 8.2만 |
|---|
| 2026.01.15 | ₩2,435 | ₩2,465 | ₩2,415 | ₩2,455 | +0.82% | 1.5만 |
|---|
| 2026.01.14 | ₩2,385 | ₩2,460 | ₩2,375 | ₩2,455 | +2.94% | 2.4만 |
|---|
| 2026.01.13 | ₩2,480 | ₩2,480 | ₩2,390 | ₩2,405 | -3.02% | 1.4만 |
|---|
| 2026.01.12 | ₩2,495 | ₩2,530 | ₩2,425 | ₩2,500 | +0.20% | 2.3만 |
|---|
| 2026.01.09 | ₩2,355 | ₩2,530 | ₩2,345 | ₩2,515 | +6.79% | 2.6만 |
|---|
| 2026.01.08 | ₩2,330 | ₩2,410 | ₩2,310 | ₩2,355 | +1.07% | 2.4만 |
|---|
| 2026.01.07 | ₩2,340 | ₩2,505 | ₩2,335 | ₩2,350 | +0.43% | 2만 |
|---|
| 2026.01.06 | ₩2,335 | ₩2,590 | ₩2,335 | ₩2,365 | +1.28% | 9.9만 |
|---|
| 2026.01.05 | ₩2,315 | ₩2,500 | ₩2,315 | ₩2,335 | +0.86% | 3.3만 |
|---|
| 2026.01.02 | ₩2,375 | ₩2,375 | ₩2,295 | ₩2,315 | -2.53% | 7.9천 |
|---|
| 2025.12.30 | ₩2,255 | ₩2,425 | ₩2,235 | ₩2,295 | +1.77% | 2.3만 |
|---|
| 2025.12.29 | ₩2,240 | ₩2,290 | ₩2,220 | ₩2,255 | +0.67% | 1.5만 |
|---|
| 2025.12.26 | ₩2,120 | ₩2,415 | ₩2,120 | ₩2,240 | +5.66% | 29.3만 |
|---|
| 2025.12.24 | ₩2,240 | ₩2,245 | ₩2,115 | ₩2,120 | -5.36% | 5.4천 |
|---|
| 2025.12.23 | ₩2,275 | ₩2,275 | ₩2,230 | ₩2,240 | -1.54% | 8.4천 |
|---|
| 2025.12.22 | ₩2,275 | ₩2,280 | ₩2,250 | ₩2,250 | -1.10% | 4.8천 |
|---|
| 2025.12.19 | ₩2,270 | ₩2,275 | ₩2,250 | ₩2,275 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩2,290 | ₩2,290 | ₩2,230 | ₩2,235 | -2.40% | 4.7천 |
|---|
| 2025.12.17 | ₩2,245 | ₩2,305 | ₩2,220 | ₩2,255 | +0.45% | 1.8만 |
|---|
| 2025.12.16 | ₩2,295 | ₩2,300 | ₩2,230 | ₩2,245 | -2.18% | 8.3천 |
|---|
| 2025.12.15 | ₩2,380 | ₩2,380 | ₩2,200 | ₩2,305 | -3.15% | 6.8천 |
|---|
| 2025.12.12 | ₩2,220 | ₩2,320 | ₩2,185 | ₩2,240 | +0.90% | 2.8만 |
|---|
| 2025.12.11 | ₩2,205 | ₩2,275 | ₩2,200 | ₩2,250 | +2.04% | 1.2만 |
|---|
| 2025.12.10 | ₩2,240 | ₩2,250 | ₩2,070 | ₩2,230 | -0.45% | 3.5만 |
|---|
| 2025.12.09 | ₩2,160 | ₩2,320 | ₩2,155 | ₩2,265 | +4.86% | 1.6만 |
|---|
| 2025.12.08 | ₩2,085 | ₩2,290 | ₩2,085 | ₩2,185 | +4.80% | 6.5만 |
|---|
| 2025.12.05 | ₩2,060 | ₩2,100 | ₩2,045 | ₩2,085 | +1.21% | 1.1만 |
|---|
| 2025.12.04 | ₩2,055 | ₩2,080 | ₩2,035 | ₩2,075 | +0.97% | 9.6천 |
|---|
| 2025.12.03 | ₩2,065 | ₩2,075 | ₩2,025 | ₩2,060 | -0.24% | 3만 |
|---|
| 2025.12.02 | ₩2,030 | ₩2,070 | ₩1,988 | ₩2,070 | +1.97% | 13.2만 |
|---|
| 2025.12.01 | ₩2,020 | ₩2,115 | ₩1,996 | ₩2,045 | +1.24% | 1.1만 |
|---|
| 2025.11.28 | ₩2,030 | ₩2,030 | ₩1,998 | ₩2,025 | -0.25% | 7.5천 |
|---|
| 2025.11.27 | ₩2,010 | ₩2,030 | ₩2,000 | ₩2,030 | +1.00% | 4.6천 |
|---|
| 2025.11.26 | ₩2,030 | ₩2,030 | ₩1,983 | ₩2,030 | 0.00% | 9.1천 |
|---|
| 2025.11.25 | ₩2,005 | ₩2,060 | ₩1,982 | ₩2,050 | +2.24% | 9천 |
|---|
| 2025.11.24 | ₩2,015 | ₩2,015 | ₩1,977 | ₩2,005 | -0.50% | 8.3천 |
|---|
| 2025.11.21 | ₩2,050 | ₩2,050 | ₩1,983 | ₩2,050 | 0.00% | 7.2천 |
|---|
| 2025.11.20 | ₩2,040 | ₩2,050 | ₩2,025 | ₩2,050 | +0.49% | 3.4천 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,080 | ₩2,025 | ₩2,040 | -1.92% | 2.9천 |
|---|
| 2025.11.18 | ₩2,025 | ₩2,095 | ₩1,993 | ₩2,070 | +2.22% | 1.4만 |
|---|
| 2025.11.17 | ₩2,060 | ₩2,065 | ₩1,955 | ₩2,005 | -2.67% | 1.2만 |
|---|
| 2025.11.14 | ₩2,065 | ₩2,065 | ₩2,005 | ₩2,040 | -1.21% | 9.4천 |
|---|
| 2025.11.13 | ₩2,075 | ₩2,085 | ₩2,055 | ₩2,070 | -0.24% | 9.7천 |
|---|
| 2025.11.12 | ₩2,035 | ₩2,100 | ₩1,973 | ₩2,075 | +1.97% | 1만 |
|---|
| 2025.11.11 | ₩2,010 | ₩2,025 | ₩1,977 | ₩1,979 | -1.54% | 8.1천 |
|---|
| 2025.11.10 | ₩1,990 | ₩2,005 | ₩1,963 | ₩2,005 | +0.75% | 2.6만 |
|---|
| 2025.11.07 | ₩1,956 | ₩2,050 | ₩1,941 | ₩1,990 | +1.74% | 3.7만 |
|---|
| 2025.11.06 | ₩1,871 | ₩2,065 | ₩1,871 | ₩1,954 | +4.44% | 4.9만 |
|---|
| 2025.11.05 | ₩1,999 | ₩2,010 | ₩1,871 | ₩1,871 | -6.40% | 2.2만 |
|---|
| 2025.11.04 | ₩2,010 | ₩2,015 | ₩1,976 | ₩1,999 | -0.55% | 1.5만 |
|---|
| 2025.11.03 | ₩2,135 | ₩2,220 | ₩1,995 | ₩1,995 | -6.56% | 4만 |
|---|
| 2025.10.31 | ₩2,105 | ₩2,230 | ₩2,090 | ₩2,135 | +1.43% | 2만 |
|---|
| 2025.10.30 | ₩2,150 | ₩2,350 | ₩2,120 | ₩2,120 | -1.40% | 5.6만 |
|---|
| 2025.10.29 | ₩2,135 | ₩2,240 | ₩2,120 | ₩2,150 | +0.70% | 2.2만 |
|---|
| 2025.10.28 | ₩2,205 | ₩2,205 | ₩2,120 | ₩2,125 | -3.63% | 1.9만 |
|---|
| 2025.10.27 | ₩2,350 | ₩2,350 | ₩2,145 | ₩2,145 | -8.72% | 1.5만 |
|---|
| 2025.10.24 | ₩2,175 | ₩2,247 | ₩2,155 | ₩2,155 | -0.92% | 2.8천 |
|---|
| 2025.10.23 | ₩2,205 | ₩2,230 | ₩2,175 | ₩2,175 | -1.36% | 1.3천 |
|---|
| 2025.10.22 | ₩2,260 | ₩2,275 | ₩2,175 | ₩2,205 | -2.43% | 4.4천 |
|---|
| 2025.10.21 | ₩2,220 | ₩2,260 | ₩2,220 | ₩2,260 | +1.80% | 6천 |
|---|
| 2025.10.20 | ₩2,190 | ₩2,220 | ₩2,155 | ₩2,220 | +1.37% | 3.2천 |
|---|
| 2025.10.17 | ₩2,220 | ₩2,260 | ₩2,185 | ₩2,190 | -1.35% | 2.1천 |
|---|
| 2025.10.16 | ₩2,220 | ₩2,265 | ₩2,205 | ₩2,220 | 0.00% | 2.4천 |
|---|
| 2025.10.15 | ₩2,205 | ₩2,225 | ₩2,185 | ₩2,220 | +0.68% | 7.3천 |
|---|
| 2025.10.14 | ₩2,270 | ₩2,275 | ₩2,195 | ₩2,220 | -2.20% | 5.2천 |
|---|
| 2025.10.13 | ₩2,210 | ₩2,270 | ₩2,210 | ₩2,270 | +2.71% | 4.2천 |
|---|