시장 데이터를 불러오는 중
전체 종목
대우건설 과거 주가
Daewoo Engineering & Construction · 047040.KS · KOSPI
주요 제품·사업: 아파트건설,토목공사,건축공사,포장공사,전기공사,무역/중장비 대여
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Daewoo Engineering & Construction · 047040.KS · KOSPI
주요 제품·사업: 아파트건설,토목공사,건축공사,포장공사,전기공사,무역/중장비 대여
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,190 | ₩17,220 | ₩16,660 | ₩16,670 | -3.03% | 371.2만 |
| 2026.10.07 | ₩17,970 | ₩18,030 | ₩17,330 | ₩17,340 | -3.51% | 376.1만 |
| 2026.10.06 | ₩17,700 | ₩18,160 | ₩17,630 | ₩17,750 | +0.28% | 400.3만 |
| 2026.10.02 | ₩17,760 | ₩17,760 | ₩17,450 | ₩17,610 | -0.84% | 316.7만 |
| 2026.10.01 | ₩18,200 | ₩18,200 | ₩17,440 | ₩17,760 | -2.42% | 499.4만 |
| 2026.09.30 | ₩17,750 | ₩18,260 | ₩17,480 | ₩17,740 | -0.06% | 600.7만 |
| 2026.09.29 | ₩18,470 | ₩18,480 | ₩17,150 | ₩17,370 | -5.96% | 859.2만 |
| 2026.09.28 | ₩17,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,240 |
| ₩17,350 |
| ₩18,680 |
| +5.90% |
| 1294만 |
| 2026.09.23 | ₩18,800 | ₩18,800 | ₩17,300 | ₩17,440 | -7.23% | 1015.5만 |
|---|
| 2026.09.22 | ₩18,830 | ₩19,540 | ₩18,540 | ₩18,800 | -0.16% | 915.5만 |
|---|
| 2026.09.21 | ₩19,050 | ₩19,050 | ₩18,090 | ₩18,290 | -3.99% | 514.5만 |
|---|
| 2026.09.18 | ₩18,900 | ₩19,700 | ₩18,760 | ₩18,910 | +0.05% | 801.6만 |
|---|
| 2026.09.17 | ₩18,740 | ₩18,900 | ₩18,350 | ₩18,490 | -1.33% | 365.2만 |
|---|
| 2026.09.16 | ₩19,160 | ₩19,340 | ₩18,330 | ₩18,570 | -3.08% | 406.6만 |
|---|
| 2026.09.15 | ₩18,440 | ₩19,330 | ₩18,120 | ₩19,130 | +3.74% | 477.6만 |
|---|
| 2026.09.14 | ₩19,480 | ₩19,550 | ₩18,500 | ₩18,760 | -3.70% | 483만 |
|---|
| 2026.09.11 | ₩19,500 | ₩20,150 | ₩19,060 | ₩19,890 | +2.00% | 779.2만 |
|---|
| 2026.09.10 | ₩18,900 | ₩19,820 | ₩18,670 | ₩19,750 | +4.50% | 844만 |
|---|
| 2026.09.09 | ₩20,250 | ₩21,300 | ₩19,350 | ₩19,450 | -3.95% | 1480만 |
|---|
| 2026.09.08 | ₩18,800 | ₩21,300 | ₩18,480 | ₩19,970 | +6.22% | 2702.7만 |
|---|
| 2026.09.07 | ₩16,870 | ₩18,550 | ₩16,590 | ₩18,410 | +9.13% | 938.6만 |
|---|
| 2026.09.04 | ₩16,840 | ₩17,260 | ₩16,450 | ₩16,850 | +0.06% | 399.5만 |
|---|
| 2026.09.03 | ₩16,520 | ₩17,370 | ₩15,950 | ₩16,750 | +1.39% | 750만 |
|---|
| 2026.09.02 | ₩16,000 | ₩16,600 | ₩15,945 | ₩16,280 | +1.75% | 401.9만 |
|---|
| 2026.09.01 | ₩18,150 | ₩18,250 | ₩16,680 | ₩16,820 | -7.33% | 629.3만 |
|---|
| 2026.08.31 | ₩19,210 | ₩19,590 | ₩18,000 | ₩18,190 | -5.31% | 527.1만 |
|---|
| 2026.08.28 | ₩20,000 | ₩20,000 | ₩18,860 | ₩19,690 | -1.55% | 711.8만 |
|---|
| 2026.08.27 | ₩19,090 | ₩21,950 | ₩18,760 | ₩20,000 | +4.77% | 2213만 |
|---|
| 2026.08.26 | ₩18,250 | ₩19,760 | ₩17,480 | ₩19,100 | +4.66% | 2038.4만 |
|---|
| 2026.08.25 | ₩15,900 | ₩17,750 | ₩15,100 | ₩17,620 | +10.82% | 796.9만 |
|---|
| 2026.08.24 | ₩15,930 | ₩16,250 | ₩15,450 | ₩15,760 | -1.07% | 174.1만 |
|---|
| 2026.08.21 | ₩16,500 | ₩16,500 | ₩15,810 | ₩15,930 | -3.45% | 263.1만 |
|---|
| 2026.08.20 | ₩17,200 | ₩17,320 | ₩16,690 | ₩16,710 | -2.85% | 297.8만 |
|---|
| 2026.08.19 | ₩16,170 | ₩17,500 | ₩16,050 | ₩17,200 | +6.37% | 388.1만 |
|---|
| 2026.08.18 | ₩17,800 | ₩18,150 | ₩16,940 | ₩17,170 | -3.54% | 371만 |
|---|
| 2026.08.14 | ₩18,870 | ₩19,130 | ₩17,460 | ₩18,010 | -4.56% | 485.9만 |
|---|
| 2026.08.13 | ₩18,100 | ₩18,880 | ₩18,000 | ₩18,400 | +1.66% | 559.7만 |
|---|
| 2026.08.12 | ₩17,330 | ₩18,110 | ₩17,040 | ₩17,830 | +2.89% | 501만 |
|---|
| 2026.08.11 | ₩16,780 | ₩17,490 | ₩15,970 | ₩17,320 | +3.22% | 530.5만 |
|---|
| 2026.08.10 | ₩16,650 | ₩17,290 | ₩16,330 | ₩17,030 | +2.28% | 574만 |
|---|
| 2026.08.07 | ₩16,870 | ₩17,520 | ₩15,700 | ₩16,410 | -2.73% | 551.4만 |
|---|
| 2026.08.06 | ₩16,240 | ₩17,440 | ₩15,900 | ₩16,870 | +3.88% | 1146만 |
|---|
| 2026.08.05 | ₩15,850 | ₩16,650 | ₩15,060 | ₩16,230 | +2.40% | 951.9만 |
|---|
| 2026.08.04 | ₩13,200 | ₩15,220 | ₩13,050 | ₩15,200 | +15.15% | 972.8만 |
|---|
| 2026.08.03 | ₩12,720 | ₩14,540 | ₩12,250 | ₩13,300 | +4.56% | 598.6만 |
|---|
| 2026.07.31 | ₩11,880 | ₩13,090 | ₩11,880 | ₩12,780 | +7.58% | 975.2만 |
|---|
| 2026.07.30 | ₩11,610 | ₩12,270 | ₩11,080 | ₩11,200 | -3.53% | 571.7만 |
|---|
| 2026.07.29 | ₩13,550 | ₩13,670 | ₩11,390 | ₩12,020 | -11.29% | 556.8만 |
|---|
| 2026.07.28 | ₩14,450 | ₩14,500 | ₩13,180 | ₩13,430 | -7.06% | 297.5만 |
|---|
| 2026.07.27 | ₩15,610 | ₩15,730 | ₩14,850 | ₩15,180 | -2.75% | 238.9만 |
|---|
| 2026.07.24 | ₩15,860 | ₩16,300 | ₩15,170 | ₩15,300 | -3.53% | 369.3만 |
|---|
| 2026.07.23 | ₩15,500 | ₩16,500 | ₩15,100 | ₩16,340 | +5.42% | 544.2만 |
|---|
| 2026.07.22 | ₩15,150 | ₩16,090 | ₩15,030 | ₩15,270 | +0.79% | 407.2만 |
|---|
| 2026.07.21 | ₩14,230 | ₩15,190 | ₩13,920 | ₩14,800 | +4.01% | 364.8만 |
|---|
| 2026.07.20 | ₩14,750 | ₩15,100 | ₩14,260 | ₩14,540 | -1.42% | 283.5만 |
|---|
| 2026.07.16 | ₩15,800 | ₩15,870 | ₩15,030 | ₩15,150 | -4.11% | 283.1만 |
|---|
| 2026.07.15 | ₩16,300 | ₩16,910 | ₩16,090 | ₩16,240 | -0.37% | 371.5만 |
|---|
| 2026.07.14 | ₩16,010 | ₩16,290 | ₩15,130 | ₩15,830 | -1.12% | 410.9만 |
|---|
| 2026.07.13 | ₩17,370 | ₩18,280 | ₩15,860 | ₩16,010 | -7.83% | 430.7만 |
|---|
| 2026.07.10 | ₩16,300 | ₩18,360 | ₩16,130 | ₩17,450 | +7.06% | 740.3만 |
|---|
| 2026.07.09 | ₩15,830 | ₩16,210 | ₩15,000 | ₩16,040 | +1.33% | 600.3만 |
|---|
| 2026.07.08 | ₩15,990 | ₩16,710 | ₩15,480 | ₩15,830 | -1.00% | 589.6만 |
|---|
| 2026.07.07 | ₩17,690 | ₩17,920 | ₩16,360 | ₩16,820 | -4.92% | 445.5만 |
|---|
| 2026.07.06 | ₩18,400 | ₩19,190 | ₩17,690 | ₩18,080 | -1.74% | 358.6만 |
|---|
| 2026.07.03 | ₩18,400 | ₩18,540 | ₩17,010 | ₩18,380 | -0.11% | 447만 |
|---|
| 2026.07.02 | ₩19,190 | ₩19,590 | ₩18,150 | ₩18,350 | -4.38% | 479.1만 |
|---|
| 2026.07.01 | ₩19,330 | ₩20,950 | ₩18,940 | ₩19,420 | +0.47% | 908.5만 |
|---|
| 2026.06.30 | ₩19,810 | ₩19,810 | ₩18,620 | ₩18,840 | -4.90% | 448.1만 |
|---|
| 2026.06.29 | ₩18,200 | ₩20,200 | ₩17,700 | ₩19,810 | +8.85% | 824.6만 |
|---|
| 2026.06.26 | ₩19,560 | ₩19,590 | ₩17,620 | ₩18,190 | -7.00% | 758만 |
|---|
| 2026.06.25 | ₩19,570 | ₩20,600 | ₩19,490 | ₩19,860 | +1.48% | 700만 |
|---|
| 2026.06.24 | ₩19,200 | ₩20,600 | ₩19,130 | ₩19,480 | +1.46% | 792.6만 |
|---|
| 2026.06.23 | ₩21,350 | ₩21,550 | ₩19,320 | ₩19,380 | -9.23% | 816.6만 |
|---|
| 2026.06.22 | ₩20,200 | ₩22,400 | ₩20,200 | ₩21,800 | +7.92% | 939.9만 |
|---|
| 2026.06.19 | ₩22,950 | ₩23,200 | ₩20,950 | ₩21,250 | -7.41% | 943.5만 |
|---|
| 2026.06.18 | ₩25,200 | ₩25,250 | ₩22,800 | ₩22,950 | -8.93% | 1161.7만 |
|---|
| 2026.06.17 | ₩28,700 | ₩28,750 | ₩24,600 | ₩24,800 | -13.59% | 1908.9만 |
|---|
| 2026.06.16 | ₩23,150 | ₩28,750 | ₩22,300 | ₩27,450 | +18.57% | 4816.7만 |
|---|
| 2026.06.15 | ₩24,550 | ₩24,550 | ₩22,350 | ₩22,900 | -6.72% | 1133.8만 |
|---|
| 2026.06.12 | ₩23,850 | ₩24,600 | ₩21,100 | ₩21,850 | -8.39% | 1668.7만 |
|---|
| 2026.06.11 | ₩19,970 | ₩20,450 | ₩19,270 | ₩20,450 | +2.40% | 476.9만 |
|---|
| 2026.06.10 | ₩20,150 | ₩21,600 | ₩19,750 | ₩20,750 | +2.98% | 7.1천 |
|---|
| 2026.06.09 | ₩20,450 | ₩21,200 | ₩19,290 | ₩21,050 | +2.93% | 774만 |
|---|
| 2026.06.08 | ₩19,320 | ₩20,800 | ₩19,250 | ₩20,400 | +5.59% | 675만 |
|---|
| 2026.06.05 | ₩22,700 | ₩22,700 | ₩21,250 | ₩21,750 | -4.19% | 518.3만 |
|---|
| 2026.06.04 | ₩22,450 | ₩23,850 | ₩22,200 | ₩22,950 | +2.23% | 735.4만 |
|---|
| 2026.06.02 | ₩23,650 | ₩23,750 | ₩21,750 | ₩22,800 | -3.59% | 1115.4만 |
|---|
| 2026.06.01 | ₩25,050 | ₩25,200 | ₩24,150 | ₩24,250 | -3.19% | 1007.3만 |
|---|
| 2026.05.29 | ₩26,500 | ₩27,250 | ₩24,850 | ₩26,200 | -1.13% | 1551.3만 |
|---|
| 2026.05.28 | ₩26,750 | ₩27,450 | ₩24,475 | ₩25,450 | -4.86% | 1005.3만 |
|---|
| 2026.05.27 | ₩29,450 | ₩29,500 | ₩26,600 | ₩26,750 | -9.17% | 1138.7만 |
|---|
| 2026.05.26 | ₩29,800 | ₩32,350 | ₩29,300 | ₩29,450 | -1.17% | 1816.8만 |
|---|
| 2026.05.22 | ₩29,850 | ₩29,900 | ₩27,650 | ₩28,550 | -4.36% | 947.2만 |
|---|
| 2026.05.21 | ₩28,850 | ₩30,150 | ₩27,000 | ₩28,350 | -1.73% | 1645.4만 |
|---|
| 2026.05.20 | ₩26,700 | ₩27,700 | ₩25,600 | ₩26,650 | -0.19% | 870.8만 |
|---|
| 2026.05.19 | ₩28,850 | ₩30,250 | ₩26,850 | ₩27,050 | -6.24% | 784.9만 |
|---|
| 2026.05.18 | ₩26,950 | ₩29,650 | ₩26,350 | ₩29,300 | +8.72% | 1390.5만 |
|---|
| 2026.05.15 | ₩33,100 | ₩33,200 | ₩27,800 | ₩28,500 | -13.90% | 1455.8만 |
|---|
| 2026.05.14 | ₩29,650 | ₩32,600 | ₩29,650 | ₩32,600 | +9.95% | 1591.7만 |
|---|
| 2026.05.13 | ₩28,900 | ₩29,750 | ₩28,500 | ₩28,950 | +0.17% | 653.3만 |
|---|
| 2026.05.12 | ₩32,100 | ₩32,150 | ₩28,350 | ₩30,150 | -6.07% | 1031.7만 |
|---|
| 2026.05.11 | ₩32,200 | ₩33,450 | ₩31,400 | ₩32,100 | -0.31% | 752.8만 |
|---|
| 2026.05.08 | ₩32,000 | ₩32,850 | ₩31,100 | ₩32,850 | +2.66% | 677.1만 |
|---|
| 2026.05.07 | ₩36,200 | ₩37,400 | ₩32,800 | ₩33,200 | -8.29% | 2270.3만 |
|---|
| 2026.05.06 | ₩32,150 | ₩33,700 | ₩29,450 | ₩32,200 | +0.16% | 2276.9만 |
|---|
| 2026.05.04 | ₩35,000 | ₩35,350 | ₩30,500 | ₩32,150 | -8.14% | 2707.1만 |
|---|
| 2026.04.30 | ₩36,450 | ₩36,450 | ₩34,800 | ₩35,000 | -3.98% | 1175.5만 |
|---|
| 2026.04.29 | ₩37,200 | ₩37,350 | ₩35,100 | ₩36,900 | -0.81% | 1429.4만 |
|---|
| 2026.04.28 | ₩33,850 | ₩40,350 | ₩32,300 | ₩37,150 | +9.75% | 8104.7만 |
|---|
| 2026.04.27 | ₩33,450 | ₩34,150 | ₩31,550 | ₩33,200 | -0.75% | 2261.3만 |
|---|
| 2026.04.24 | ₩33,200 | ₩34,550 | ₩31,900 | ₩32,800 | -1.20% | 1617.1만 |
|---|
| 2026.04.23 | ₩34,250 | ₩36,200 | ₩32,250 | ₩33,250 | -2.92% | 3850.8만 |
|---|
| 2026.04.22 | ₩31,850 | ₩32,700 | ₩30,500 | ₩32,550 | +2.20% | 2585.1만 |
|---|
| 2026.04.21 | ₩28,950 | ₩34,650 | ₩28,850 | ₩32,850 | +13.47% | 9455.8만 |
|---|
| 2026.04.20 | ₩28,300 | ₩28,900 | ₩27,650 | ₩28,100 | -0.71% | 1763.3만 |
|---|
| 2026.04.17 | ₩28,600 | ₩29,400 | ₩27,100 | ₩28,700 | +0.35% | 2874.3만 |
|---|
| 2026.04.16 | ₩28,950 | ₩29,000 | ₩26,650 | ₩28,600 | -1.21% | 4564.6만 |
|---|
| 2026.04.15 | ₩24,000 | ₩29,450 | ₩24,000 | ₩28,500 | +18.75% | 9065.7만 |
|---|
| 2026.04.14 | ₩24,900 | ₩24,950 | ₩22,750 | ₩23,500 | -5.62% | 3036.3만 |
|---|
| 2026.04.13 | ₩23,350 | ₩25,000 | ₩23,150 | ₩23,750 | +1.71% | 3160.4만 |
|---|
| 2026.04.10 | ₩25,650 | ₩26,100 | ₩23,400 | ₩24,300 | -5.26% | 5861.5만 |
|---|
| 2026.04.09 | ₩21,500 | ₩24,400 | ₩20,850 | ₩23,350 | +8.60% | 9855.1만 |
|---|
| 2026.04.08 | ₩18,780 | ₩22,550 | ₩18,660 | ₩22,550 | +20.07% | 9065.3만 |
|---|
| 2026.04.07 | ₩17,850 | ₩18,600 | ₩16,940 | ₩17,350 | -2.80% | 3513.1만 |
|---|
| 2026.04.06 | ₩17,030 | ₩18,040 | ₩17,010 | ₩17,310 | +1.64% | 3023.4만 |
|---|
| 2026.04.03 | ₩17,250 | ₩17,830 | ₩16,610 | ₩16,810 | -2.55% | 3276.4만 |
|---|
| 2026.04.02 | ₩19,650 | ₩19,740 | ₩16,000 | ₩16,440 | -16.34% | 5112.2만 |
|---|
| 2026.04.01 | ₩16,880 | ₩19,880 | ₩16,830 | ₩19,370 | +14.75% | 7978.9만 |
|---|
| 2026.03.31 | ₩17,530 | ₩17,650 | ₩15,510 | ₩15,550 | -11.29% | 1835.3만 |
|---|
| 2026.03.30 | ₩16,560 | ₩17,530 | ₩16,020 | ₩17,340 | +4.71% | 3037.1만 |
|---|
| 2026.03.27 | ₩15,490 | ₩17,590 | ₩15,480 | ₩15,900 | +2.65% | 5436.5만 |
|---|
| 2026.03.26 | ₩16,400 | ₩16,740 | ₩15,560 | ₩15,900 | -3.05% | 1855.9만 |
|---|
| 2026.03.25 | ₩16,980 | ₩17,500 | ₩15,910 | ₩16,410 | -3.36% | 3702.2만 |
|---|
| 2026.03.24 | ₩18,190 | ₩19,370 | ₩15,430 | ₩16,400 | -9.84% | 6084.3만 |
|---|
| 2026.03.23 | ₩19,730 | ₩19,750 | ₩16,900 | ₩17,060 | -13.53% | 3746.9만 |
|---|
| 2026.03.20 | ₩16,860 | ₩19,430 | ₩16,840 | ₩19,110 | +13.35% | 9668.6만 |
|---|
| 2026.03.19 | ₩14,560 | ₩17,250 | ₩14,440 | ₩16,170 | +11.06% | 7736.8만 |
|---|
| 2026.03.18 | ₩12,320 | ₩15,350 | ₩12,310 | ₩14,870 | +20.70% | 1.1억 |
|---|
| 2026.03.17 | ₩12,230 | ₩12,910 | ₩12,030 | ₩12,110 | -0.98% | 1550.9만 |
|---|
| 2026.03.16 | ₩12,700 | ₩12,780 | ₩11,910 | ₩11,980 | -5.67% | 2554.8만 |
|---|
| 2026.03.13 | ₩10,310 | ₩13,550 | ₩10,140 | ₩12,320 | +19.50% | 8592.1만 |
|---|
| 2026.03.12 | ₩9,950 | ₩10,910 | ₩9,750 | ₩10,460 | +5.13% | 2388.6만 |
|---|
| 2026.03.11 | ₩9,790 | ₩10,440 | ₩9,570 | ₩9,950 | +1.63% | 1898.6만 |
|---|
| 2026.03.10 | ₩9,380 | ₩9,790 | ₩8,990 | ₩9,470 | +0.96% | 1648.5만 |
|---|
| 2026.03.09 | ₩8,180 | ₩9,100 | ₩7,950 | ₩8,810 | +7.70% | 1056.1만 |
|---|
| 2026.03.06 | ₩8,540 | ₩8,970 | ₩8,160 | ₩8,770 | +2.69% | 1135.7만 |
|---|
| 2026.03.05 | ₩8,600 | ₩9,180 | ₩8,200 | ₩8,540 | -0.70% | 1675.6만 |
|---|
| 2026.03.04 | ₩8,200 | ₩8,610 | ₩7,300 | ₩7,550 | -7.93% | 1986.5만 |
|---|
| 2026.03.03 | ₩9,940 | ₩10,000 | ₩8,900 | ₩8,900 | -10.46% | 1844.2만 |
|---|
| 2026.02.27 | ₩10,050 | ₩10,350 | ₩9,670 | ₩10,140 | +0.90% | 1750.9만 |
|---|
| 2026.02.26 | ₩8,980 | ₩10,850 | ₩8,750 | ₩10,050 | +11.92% | 7739.9만 |
|---|
| 2026.02.25 | ₩8,270 | ₩9,120 | ₩8,200 | ₩8,750 | +5.80% | 4198.4만 |
|---|
| 2026.02.24 | ₩7,480 | ₩8,450 | ₩7,450 | ₩8,110 | +8.42% | 2737.5만 |
|---|
| 2026.02.23 | ₩7,900 | ₩8,160 | ₩7,380 | ₩7,500 | -5.06% | 1578.6만 |
|---|
| 2026.02.20 | ₩7,860 | ₩8,260 | ₩7,570 | ₩7,800 | -0.76% | 1998.6만 |
|---|
| 2026.02.19 | ₩7,350 | ₩7,930 | ₩7,260 | ₩7,930 | +7.89% | 2172.9만 |
|---|
| 2026.02.13 | ₩7,540 | ₩7,950 | ₩7,070 | ₩7,300 | -3.18% | 1973.2만 |
|---|
| 2026.02.12 | ₩7,470 | ₩8,040 | ₩7,170 | ₩7,700 | +3.08% | 3312.2만 |
|---|
| 2026.02.11 | ₩7,480 | ₩7,620 | ₩7,140 | ₩7,480 | 0.00% | 2263.4만 |
|---|
| 2026.02.10 | ₩6,330 | ₩7,430 | ₩6,210 | ₩7,060 | +11.53% | 5127.2만 |
|---|
| 2026.02.09 | ₩5,530 | ₩5,890 | ₩5,460 | ₩5,770 | +4.34% | 955.6만 |
|---|
| 2026.02.06 | ₩5,300 | ₩5,650 | ₩5,110 | ₩5,520 | +4.15% | 616.6만 |
|---|
| 2026.02.05 | ₩5,500 | ₩5,650 | ₩5,300 | ₩5,430 | -1.27% | 506.9만 |
|---|
| 2026.02.04 | ₩5,310 | ₩5,720 | ₩5,240 | ₩5,590 | +5.27% | 1541.2만 |
|---|
| 2026.02.03 | ₩5,000 | ₩5,170 | ₩4,805 | ₩5,120 | +2.40% | 457.4만 |
|---|
| 2026.02.02 | ₩4,825 | ₩5,080 | ₩4,760 | ₩4,855 | +0.62% | 576.7만 |
|---|
| 2026.01.30 | ₩5,100 | ₩5,100 | ₩4,860 | ₩4,970 | -2.55% | 553.7만 |
|---|
| 2026.01.29 | ₩5,160 | ₩5,210 | ₩5,010 | ₩5,150 | -0.19% | 420.9만 |
|---|
| 2026.01.28 | ₩4,855 | ₩5,340 | ₩4,845 | ₩5,190 | +6.90% | 1113.7만 |
|---|
| 2026.01.27 | ₩5,130 | ₩5,130 | ₩4,785 | ₩4,805 | -6.34% | 656.5만 |
|---|
| 2026.01.26 | ₩5,100 | ₩5,170 | ₩4,765 | ₩4,820 | -5.49% | 712.5만 |
|---|
| 2026.01.23 | ₩5,050 | ₩5,760 | ₩5,020 | ₩5,170 | +2.38% | 1786.1만 |
|---|
| 2026.01.22 | ₩4,945 | ₩4,995 | ₩4,745 | ₩4,970 | +0.51% | 862.9만 |
|---|
| 2026.01.21 | ₩4,880 | ₩4,970 | ₩4,645 | ₩4,765 | -2.36% | 877.9만 |
|---|
| 2026.01.20 | ₩4,455 | ₩5,370 | ₩4,320 | ₩5,020 | +12.68% | 3151.2만 |
|---|
| 2026.01.19 | ₩4,750 | ₩4,770 | ₩4,405 | ₩4,510 | -5.05% | 1146.4만 |
|---|
| 2026.01.16 | ₩4,015 | ₩4,770 | ₩3,955 | ₩4,500 | +12.08% | 2168.3만 |
|---|
| 2026.01.15 | ₩3,960 | ₩4,025 | ₩3,895 | ₩3,970 | +0.25% | 271만 |
|---|
| 2026.01.14 | ₩3,795 | ₩3,980 | ₩3,765 | ₩3,940 | +3.82% | 370.4만 |
|---|
| 2026.01.13 | ₩3,845 | ₩3,845 | ₩3,715 | ₩3,800 | -1.17% | 160.6만 |
|---|
| 2026.01.12 | ₩3,765 | ₩3,860 | ₩3,755 | ₩3,830 | +1.73% | 254.8만 |
|---|
| 2026.01.09 | ₩3,645 | ₩3,770 | ₩3,635 | ₩3,770 | +3.43% | 155.4만 |
|---|
| 2026.01.08 | ₩3,700 | ₩3,705 | ₩3,610 | ₩3,645 | -1.49% | 138.6만 |
|---|
| 2026.01.07 | ₩3,800 | ₩3,875 | ₩3,680 | ₩3,730 | -1.84% | 165.3만 |
|---|
| 2026.01.06 | ₩3,810 | ₩3,855 | ₩3,760 | ₩3,835 | +0.66% | 138.7만 |
|---|
| 2026.01.05 | ₩3,775 | ₩3,865 | ₩3,760 | ₩3,820 | +1.19% | 166.4만 |
|---|
| 2026.01.02 | ₩3,840 | ₩3,840 | ₩3,710 | ₩3,740 | -2.60% | 141.7만 |
|---|
| 2025.12.30 | ₩3,690 | ₩3,885 | ₩3,690 | ₩3,820 | +3.52% | 241만 |
|---|
| 2025.12.29 | ₩3,675 | ₩3,720 | ₩3,660 | ₩3,710 | +0.95% | 47.2만 |
|---|
| 2025.12.26 | ₩3,790 | ₩3,805 | ₩3,690 | ₩3,700 | -2.37% | 78.8만 |
|---|
| 2025.12.24 | ₩3,780 | ₩3,810 | ₩3,750 | ₩3,795 | +0.40% | 109.9만 |
|---|
| 2025.12.23 | ₩3,785 | ₩3,800 | ₩3,755 | ₩3,775 | -0.26% | 77.4만 |
|---|
| 2025.12.22 | ₩3,785 | ₩3,825 | ₩3,755 | ₩3,785 | 0.00% | 97.6만 |
|---|
| 2025.12.19 | ₩3,730 | ₩3,760 | ₩3,675 | ₩3,760 | +0.80% | 104.1만 |
|---|
| 2025.12.18 | ₩3,640 | ₩3,695 | ₩3,600 | ₩3,685 | +1.24% | 91.6만 |
|---|
| 2025.12.17 | ₩3,655 | ₩3,835 | ₩3,575 | ₩3,710 | +1.50% | 200.2만 |
|---|
| 2025.12.16 | ₩3,775 | ₩3,780 | ₩3,680 | ₩3,710 | -1.72% | 204.3만 |
|---|
| 2025.12.15 | ₩3,800 | ₩3,845 | ₩3,740 | ₩3,765 | -0.92% | 170.3만 |
|---|
| 2025.12.12 | ₩3,775 | ₩3,910 | ₩3,730 | ₩3,890 | +3.05% | 375.7만 |
|---|
| 2025.12.11 | ₩3,630 | ₩3,760 | ₩3,615 | ₩3,725 | +2.62% | 238.8만 |
|---|
| 2025.12.10 | ₩3,645 | ₩3,665 | ₩3,600 | ₩3,625 | -0.55% | 78.7만 |
|---|
| 2025.12.09 | ₩3,700 | ₩3,700 | ₩3,625 | ₩3,645 | -1.49% | 107.6만 |
|---|
| 2025.12.08 | ₩3,825 | ₩3,825 | ₩3,685 | ₩3,705 | -3.14% | 171.3만 |
|---|
| 2025.12.05 | ₩3,565 | ₩3,840 | ₩3,560 | ₩3,840 | +7.71% | 510.7만 |
|---|
| 2025.12.04 | ₩3,565 | ₩3,565 | ₩3,520 | ₩3,550 | -0.42% | 77.5만 |
|---|
| 2025.12.03 | ₩3,485 | ₩3,560 | ₩3,475 | ₩3,560 | +2.15% | 115.2만 |
|---|
| 2025.12.02 | ₩3,480 | ₩3,495 | ₩3,460 | ₩3,470 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩3,540 | ₩3,550 | ₩3,455 | ₩3,475 | -1.84% | 59만 |
|---|
| 2025.11.28 | ₩3,500 | ₩3,535 | ₩3,465 | ₩3,520 | +0.57% | 73.6만 |
|---|
| 2025.11.27 | ₩3,530 | ₩3,545 | ₩3,465 | ₩3,480 | -1.42% | 78.2만 |
|---|
| 2025.11.26 | ₩3,470 | ₩3,545 | ₩3,445 | ₩3,540 | +2.02% | 126.6만 |
|---|
| 2025.11.25 | ₩3,485 | ₩3,515 | ₩3,395 | ₩3,430 | -1.58% | 78.7만 |
|---|
| 2025.11.24 | ₩3,505 | ₩3,520 | ₩3,435 | ₩3,440 | -1.85% | 86.5만 |
|---|
| 2025.11.21 | ₩3,455 | ₩3,465 | ₩3,400 | ₩3,455 | 0.00% | 55.5만 |
|---|
| 2025.11.20 | ₩3,465 | ₩3,545 | ₩3,465 | ₩3,500 | +1.01% | 79.5만 |
|---|
| 2025.11.19 | ₩3,415 | ₩3,475 | ₩3,375 | ₩3,450 | +1.02% | 90.9만 |
|---|
| 2025.11.18 | ₩3,455 | ₩3,500 | ₩3,385 | ₩3,395 | -1.74% | 77.6만 |
|---|
| 2025.11.17 | ₩3,455 | ₩3,495 | ₩3,405 | ₩3,485 | +0.87% | 82.4만 |
|---|
| 2025.11.14 | ₩3,445 | ₩3,500 | ₩3,410 | ₩3,445 | 0.00% | 100만 |
|---|
| 2025.11.13 | ₩3,445 | ₩3,515 | ₩3,435 | ₩3,475 | +0.87% | 105.8만 |
|---|
| 2025.11.12 | ₩3,430 | ₩3,460 | ₩3,405 | ₩3,460 | +0.87% | 74.8만 |
|---|
| 2025.11.11 | ₩3,435 | ₩3,485 | ₩3,380 | ₩3,425 | -0.29% | 100.6만 |
|---|
| 2025.11.10 | ₩3,390 | ₩3,465 | ₩3,380 | ₩3,435 | +1.33% | 73만 |
|---|
| 2025.11.07 | ₩3,385 | ₩3,420 | ₩3,320 | ₩3,360 | -0.74% | 124.1만 |
|---|
| 2025.11.06 | ₩3,420 | ₩3,465 | ₩3,350 | ₩3,430 | +0.29% | 134.9만 |
|---|
| 2025.11.05 | ₩3,555 | ₩3,560 | ₩3,380 | ₩3,390 | -4.64% | 266.8만 |
|---|
| 2025.11.04 | ₩3,570 | ₩3,580 | ₩3,520 | ₩3,520 | -1.40% | 154.4만 |
|---|
| 2025.11.03 | ₩3,690 | ₩3,690 | ₩3,555 | ₩3,560 | -3.52% | 287.5만 |
|---|
| 2025.10.31 | ₩3,790 | ₩3,825 | ₩3,680 | ₩3,750 | -1.06% | 263.2만 |
|---|
| 2025.10.30 | ₩3,885 | ₩3,915 | ₩3,775 | ₩3,800 | -2.19% | 191.3만 |
|---|
| 2025.10.29 | ₩3,955 | ₩4,000 | ₩3,885 | ₩3,940 | -0.38% | 247.3만 |
|---|
| 2025.10.28 | ₩3,850 | ₩3,910 | ₩3,800 | ₩3,880 | +0.78% | 124.8만 |
|---|
| 2025.10.27 | ₩3,865 | ₩3,950 | ₩3,825 | ₩3,865 | 0.00% | 239.7만 |
|---|
| 2025.10.24 | ₩3,750 | ₩3,830 | ₩3,660 | ₩3,820 | +1.87% | 187.8만 |
|---|
| 2025.10.23 | ₩3,690 | ₩3,790 | ₩3,650 | ₩3,745 | +1.49% | 135.7만 |
|---|
| 2025.10.22 | ₩3,690 | ₩3,725 | ₩3,620 | ₩3,720 | +0.81% | 87.4만 |
|---|
| 2025.10.21 | ₩3,700 | ₩3,780 | ₩3,680 | ₩3,690 | -0.27% | 118.7만 |
|---|
| 2025.10.20 | ₩3,655 | ₩3,685 | ₩3,590 | ₩3,670 | +0.41% | 99.6만 |
|---|
| 2025.10.17 | ₩3,725 | ₩3,725 | ₩3,630 | ₩3,630 | -2.55% | 121.1만 |
|---|
| 2025.10.16 | ₩3,765 | ₩3,820 | ₩3,725 | ₩3,765 | 0.00% | 128.9만 |
|---|
| 2025.10.15 | ₩3,610 | ₩3,800 | ₩3,610 | ₩3,730 | +3.32% | 193.5만 |
|---|
| 2025.10.14 | ₩3,625 | ₩3,680 | ₩3,585 | ₩3,600 | -0.69% | 103.9만 |
|---|
| 2025.10.13 | ₩3,650 | ₩3,660 | ₩3,555 | ₩3,625 | -0.68% | 118.7만 |
|---|
| 2025.10.10 | ₩3,605 | ₩3,700 | ₩3,595 | ₩3,700 | +2.64% | 172.1만 |
|---|