시장 데이터를 불러오는 중
전체 종목
다스코 과거 주가
058730.KS · KOSPI
주요 제품·사업: 데크플레이트,도로안전시설물(가드레일,강재방호책),건축용단열재보드(경질우레탄보드),신재생에너지사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058730.KS · KOSPI
주요 제품·사업: 데크플레이트,도로안전시설물(가드레일,강재방호책),건축용단열재보드(경질우레탄보드),신재생에너지사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,130 | ₩3,170 | ₩3,065 | ₩3,110 | -0.64% | 15.5만 |
| 2026.10.07 | ₩3,220 | ₩3,230 | ₩3,110 | ₩3,140 | -2.48% | 17.6만 |
| 2026.10.06 | ₩3,190 | ₩3,245 | ₩3,170 | ₩3,195 | +0.16% | 19.4만 |
| 2026.10.02 | ₩3,155 | ₩3,235 | ₩3,110 | ₩3,180 | +0.79% | 15.8만 |
| 2026.10.01 | ₩3,125 | ₩3,165 | ₩3,080 | ₩3,145 | +0.64% | 21.2만 |
| 2026.09.30 | ₩3,150 | ₩3,195 | ₩3,125 | ₩3,125 | -0.79% | 19.6만 |
| 2026.09.29 | ₩3,245 | ₩3,260 | ₩3,080 | ₩3,140 | -3.24% | 30.4만 |
| 2026.09.28 | ₩3,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,170 |
| ₩3,265 |
| +1.24% |
| 24.5만 |
| 2026.09.23 | ₩3,200 | ₩3,225 | ₩3,170 | ₩3,200 | 0.00% | 18.6만 |
|---|
| 2026.09.22 | ₩3,160 | ₩3,235 | ₩3,155 | ₩3,170 | +0.32% | 25.4만 |
|---|
| 2026.09.21 | ₩3,220 | ₩3,250 | ₩3,155 | ₩3,155 | -2.02% | 24만 |
|---|
| 2026.09.18 | ₩3,245 | ₩3,320 | ₩3,215 | ₩3,240 | -0.15% | 34만 |
|---|
| 2026.09.17 | ₩3,250 | ₩3,270 | ₩3,170 | ₩3,225 | -0.77% | 22.7만 |
|---|
| 2026.09.16 | ₩3,335 | ₩3,390 | ₩3,200 | ₩3,235 | -3.00% | 39.9만 |
|---|
| 2026.09.15 | ₩3,265 | ₩3,390 | ₩3,265 | ₩3,295 | +0.92% | 25.3만 |
|---|
| 2026.09.14 | ₩3,275 | ₩3,400 | ₩3,275 | ₩3,310 | +1.07% | 34만 |
|---|
| 2026.09.11 | ₩3,290 | ₩3,435 | ₩3,290 | ₩3,315 | +0.76% | 35.7만 |
|---|
| 2026.09.10 | ₩3,520 | ₩3,520 | ₩3,360 | ₩3,360 | -4.55% | 50.1만 |
|---|
| 2026.09.09 | ₩3,520 | ₩3,600 | ₩3,460 | ₩3,480 | -1.14% | 65.6만 |
|---|
| 2026.09.08 | ₩3,675 | ₩3,720 | ₩3,410 | ₩3,510 | -4.49% | 214.4만 |
|---|
| 2026.09.07 | ₩3,775 | ₩3,890 | ₩3,640 | ₩3,685 | -2.38% | 183.7만 |
|---|
| 2026.09.04 | ₩3,740 | ₩3,830 | ₩3,550 | ₩3,625 | -3.07% | 134.7만 |
|---|
| 2026.09.03 | ₩3,920 | ₩4,010 | ₩3,605 | ₩3,705 | -5.48% | 321만 |
|---|
| 2026.09.02 | ₩3,590 | ₩4,340 | ₩3,505 | ₩3,940 | +9.75% | 1458.1만 |
|---|
| 2026.09.01 | ₩3,490 | ₩3,650 | ₩3,450 | ₩3,565 | +2.15% | 101.2만 |
|---|
| 2026.08.31 | ₩3,475 | ₩3,610 | ₩3,350 | ₩3,500 | +0.72% | 119만 |
|---|
| 2026.08.28 | ₩3,500 | ₩3,720 | ₩3,415 | ₩3,420 | -2.29% | 244.5만 |
|---|
| 2026.08.27 | ₩3,665 | ₩3,760 | ₩3,455 | ₩3,455 | -5.73% | 170.6만 |
|---|
| 2026.08.26 | ₩3,215 | ₩3,740 | ₩3,170 | ₩3,470 | +7.93% | 828.6만 |
|---|
| 2026.08.25 | ₩3,055 | ₩3,225 | ₩2,990 | ₩3,190 | +4.42% | 44.5만 |
|---|
| 2026.08.24 | ₩3,185 | ₩3,250 | ₩3,050 | ₩3,080 | -3.30% | 58.5만 |
|---|
| 2026.08.21 | ₩3,500 | ₩3,715 | ₩3,150 | ₩3,185 | -9.00% | 261.8만 |
|---|
| 2026.08.20 | ₩3,410 | ₩3,960 | ₩3,390 | ₩3,560 | +4.40% | 738.4만 |
|---|
| 2026.08.19 | ₩3,455 | ₩3,535 | ₩3,350 | ₩3,365 | -2.60% | 56.2만 |
|---|
| 2026.08.18 | ₩3,700 | ₩3,750 | ₩3,540 | ₩3,550 | -4.05% | 87.6만 |
|---|
| 2026.08.14 | ₩3,750 | ₩3,800 | ₩3,615 | ₩3,670 | -2.13% | 78.4만 |
|---|
| 2026.08.13 | ₩3,840 | ₩3,940 | ₩3,685 | ₩3,695 | -3.78% | 172.5만 |
|---|
| 2026.08.12 | ₩3,645 | ₩4,245 | ₩3,560 | ₩3,790 | +3.98% | 961.3만 |
|---|
| 2026.08.11 | ₩3,310 | ₩3,960 | ₩3,260 | ₩3,650 | +10.27% | 973.9만 |
|---|
| 2026.08.10 | ₩3,300 | ₩3,390 | ₩3,250 | ₩3,310 | +0.30% | 87.8만 |
|---|
| 2026.08.07 | ₩3,280 | ₩3,500 | ₩3,165 | ₩3,300 | +0.61% | 197.8만 |
|---|
| 2026.08.06 | ₩3,200 | ₩3,330 | ₩3,145 | ₩3,260 | +1.88% | 103.8만 |
|---|
| 2026.08.05 | ₩3,250 | ₩3,370 | ₩3,195 | ₩3,220 | -0.92% | 139만 |
|---|
| 2026.08.04 | ₩3,040 | ₩3,285 | ₩3,040 | ₩3,195 | +5.10% | 159.2만 |
|---|
| 2026.08.03 | ₩3,070 | ₩3,190 | ₩2,975 | ₩2,985 | -2.77% | 80.4만 |
|---|
| 2026.07.31 | ₩3,095 | ₩3,255 | ₩3,035 | ₩3,060 | -1.13% | 143.8만 |
|---|
| 2026.07.30 | ₩3,100 | ₩3,560 | ₩2,990 | ₩2,990 | -3.55% | 505.6만 |
|---|
| 2026.07.29 | ₩3,280 | ₩3,380 | ₩2,850 | ₩2,975 | -9.30% | 127.4만 |
|---|
| 2026.07.28 | ₩3,380 | ₩3,490 | ₩3,180 | ₩3,230 | -4.44% | 141.3만 |
|---|
| 2026.07.27 | ₩3,675 | ₩3,910 | ₩3,450 | ₩3,550 | -3.40% | 233.7만 |
|---|
| 2026.07.24 | ₩4,125 | ₩4,255 | ₩3,675 | ₩3,675 | -10.91% | 224.9만 |
|---|
| 2026.07.23 | ₩4,020 | ₩4,390 | ₩3,820 | ₩4,170 | +3.73% | 739.9만 |
|---|
| 2026.07.22 | ₩4,380 | ₩4,815 | ₩4,000 | ₩4,010 | -8.45% | 1005만 |
|---|
| 2026.07.21 | ₩4,305 | ₩4,715 | ₩4,265 | ₩4,350 | +1.05% | 427.4만 |
|---|
| 2026.07.20 | ₩4,305 | ₩5,070 | ₩4,150 | ₩4,360 | +1.28% | 902.1만 |
|---|
| 2026.07.16 | ₩4,960 | ₩5,350 | ₩4,515 | ₩4,515 | -8.97% | 374.3만 |
|---|
| 2026.07.15 | ₩4,450 | ₩5,470 | ₩4,375 | ₩5,220 | +17.30% | 1801만 |
|---|
| 2026.07.14 | ₩4,650 | ₩4,835 | ₩4,120 | ₩4,390 | -5.59% | 330.5만 |
|---|
| 2026.07.13 | ₩4,935 | ₩5,380 | ₩4,530 | ₩4,765 | -3.44% | 900.4만 |
|---|
| 2026.07.10 | ₩4,910 | ₩5,400 | ₩4,900 | ₩5,030 | +2.44% | 1284.6만 |
|---|
| 2026.07.09 | ₩5,250 | ₩5,800 | ₩4,860 | ₩4,960 | -5.52% | 3136.4만 |
|---|
| 2026.07.08 | ₩4,000 | ₩5,200 | ₩3,700 | ₩5,200 | +30.00% | 3087만 |
|---|
| 2026.07.07 | ₩3,350 | ₩4,530 | ₩3,330 | ₩4,000 | +19.40% | 1652.3만 |
|---|
| 2026.07.06 | ₩3,465 | ₩3,700 | ₩3,230 | ₩3,530 | +1.88% | 275.9만 |
|---|
| 2026.07.03 | ₩3,755 | ₩3,825 | ₩3,340 | ₩3,465 | -7.72% | 171.2만 |
|---|
| 2026.07.02 | ₩4,490 | ₩4,645 | ₩3,680 | ₩3,755 | -16.37% | 541.9만 |
|---|
| 2026.07.01 | ₩4,290 | ₩5,000 | ₩4,050 | ₩4,320 | +0.70% | 2198.2만 |
|---|
| 2026.06.30 | ₩4,490 | ₩4,725 | ₩3,890 | ₩4,205 | -6.35% | 1933.8만 |
|---|
| 2026.06.29 | ₩3,750 | ₩4,465 | ₩3,750 | ₩4,465 | +19.07% | 1441.4만 |
|---|
| 2026.06.26 | ₩4,275 | ₩4,990 | ₩3,170 | ₩3,435 | -19.65% | 3701.3만 |
|---|
| 2026.06.25 | ₩3,250 | ₩4,105 | ₩3,185 | ₩4,105 | +26.31% | 2233.2만 |
|---|
| 2026.06.24 | ₩3,290 | ₩3,645 | ₩3,125 | ₩3,160 | -3.95% | 743.3만 |
|---|
| 2026.06.23 | ₩2,820 | ₩3,735 | ₩2,775 | ₩3,055 | +8.33% | 887.9만 |
|---|
| 2026.06.22 | ₩3,400 | ₩3,590 | ₩2,900 | ₩2,925 | -13.97% | 635.7만 |
|---|
| 2026.06.19 | ₩2,675 | ₩3,470 | ₩2,590 | ₩3,470 | +29.72% | 939.4만 |
|---|
| 2026.06.18 | ₩2,735 | ₩2,765 | ₩2,665 | ₩2,670 | -2.38% | 21만 |
|---|
| 2026.06.17 | ₩2,850 | ₩2,855 | ₩2,715 | ₩2,790 | -2.11% | 11.2만 |
|---|
| 2026.06.16 | ₩2,805 | ₩2,960 | ₩2,715 | ₩2,780 | -0.89% | 37.5만 |
|---|
| 2026.06.15 | ₩2,835 | ₩2,880 | ₩2,740 | ₩2,780 | -1.94% | 56.1만 |
|---|
| 2026.06.12 | ₩2,690 | ₩2,710 | ₩2,570 | ₩2,640 | -1.86% | 23.4만 |
|---|
| 2026.06.11 | ₩2,535 | ₩2,750 | ₩2,520 | ₩2,560 | +0.99% | 45.7만 |
|---|
| 2026.06.10 | ₩2,410 | ₩3,065 | ₩2,410 | ₩2,580 | +7.05% | 5.7천 |
|---|
| 2026.06.09 | ₩2,275 | ₩2,420 | ₩2,275 | ₩2,370 | +4.18% | 5.8만 |
|---|
| 2026.06.08 | ₩2,390 | ₩2,390 | ₩2,270 | ₩2,275 | -4.81% | 11.8만 |
|---|
| 2026.06.05 | ₩2,480 | ₩2,540 | ₩2,425 | ₩2,480 | 0.00% | 8.1만 |
|---|
| 2026.06.04 | ₩2,560 | ₩2,595 | ₩2,480 | ₩2,480 | -3.13% | 10만 |
|---|
| 2026.06.02 | ₩2,570 | ₩3,010 | ₩2,450 | ₩2,580 | +0.39% | 66.8만 |
|---|
| 2026.06.01 | ₩2,580 | ₩2,720 | ₩2,400 | ₩2,515 | -2.52% | 16.5만 |
|---|
| 2026.05.29 | ₩2,680 | ₩2,715 | ₩2,515 | ₩2,580 | -3.73% | 16.4만 |
|---|
| 2026.05.28 | ₩2,775 | ₩2,800 | ₩2,660 | ₩2,680 | -3.42% | 12.4만 |
|---|
| 2026.05.27 | ₩2,890 | ₩2,935 | ₩2,735 | ₩2,795 | -3.29% | 16.4만 |
|---|
| 2026.05.26 | ₩3,070 | ₩3,110 | ₩2,895 | ₩2,910 | -5.21% | 11.9만 |
|---|
| 2026.05.22 | ₩3,000 | ₩3,060 | ₩2,970 | ₩3,040 | +1.33% | 7.2만 |
|---|
| 2026.05.21 | ₩2,945 | ₩3,025 | ₩2,905 | ₩2,950 | +0.17% | 9만 |
|---|
| 2026.05.20 | ₩2,950 | ₩3,025 | ₩2,800 | ₩2,930 | -0.68% | 11.6만 |
|---|
| 2026.05.19 | ₩3,005 | ₩3,085 | ₩2,960 | ₩3,025 | +0.67% | 9.3만 |
|---|
| 2026.05.18 | ₩3,115 | ₩3,145 | ₩2,810 | ₩3,075 | -1.28% | 12.4만 |
|---|
| 2026.05.15 | ₩3,300 | ₩3,430 | ₩3,130 | ₩3,150 | -4.55% | 9.5만 |
|---|
| 2026.05.14 | ₩3,300 | ₩3,375 | ₩3,225 | ₩3,300 | 0.00% | 12.3만 |
|---|
| 2026.05.13 | ₩3,300 | ₩3,420 | ₩3,270 | ₩3,280 | -0.61% | 7.1만 |
|---|
| 2026.05.12 | ₩3,410 | ₩3,430 | ₩3,290 | ₩3,335 | -2.20% | 22.8만 |
|---|
| 2026.05.11 | ₩3,605 | ₩3,615 | ₩3,420 | ₩3,450 | -4.30% | 18.6만 |
|---|
| 2026.05.08 | ₩3,635 | ₩3,700 | ₩3,575 | ₩3,625 | -0.28% | 20.4만 |
|---|
| 2026.05.07 | ₩3,700 | ₩3,950 | ₩3,580 | ₩3,705 | +0.14% | 69.6만 |
|---|
| 2026.05.06 | ₩3,785 | ₩3,790 | ₩3,570 | ₩3,620 | -4.36% | 22.7만 |
|---|
| 2026.05.04 | ₩3,860 | ₩3,880 | ₩3,705 | ₩3,750 | -2.85% | 15.6만 |
|---|
| 2026.04.30 | ₩3,780 | ₩3,925 | ₩3,765 | ₩3,855 | +1.98% | 23.7만 |
|---|
| 2026.04.29 | ₩3,855 | ₩3,855 | ₩3,755 | ₩3,780 | -1.95% | 15.6만 |
|---|
| 2026.04.28 | ₩3,720 | ₩3,880 | ₩3,720 | ₩3,820 | +2.69% | 22.5만 |
|---|
| 2026.04.27 | ₩3,720 | ₩3,780 | ₩3,705 | ₩3,715 | -0.13% | 12.6만 |
|---|
| 2026.04.24 | ₩3,650 | ₩3,745 | ₩3,640 | ₩3,720 | +1.92% | 9.5만 |
|---|
| 2026.04.23 | ₩3,825 | ₩3,825 | ₩3,675 | ₩3,690 | -3.53% | 17.8만 |
|---|
| 2026.04.22 | ₩3,855 | ₩3,855 | ₩3,765 | ₩3,770 | -2.20% | 16.8만 |
|---|
| 2026.04.21 | ₩3,790 | ₩4,065 | ₩3,745 | ₩3,855 | +1.72% | 95.5만 |
|---|
| 2026.04.20 | ₩3,880 | ₩3,880 | ₩3,790 | ₩3,790 | -2.32% | 15.4만 |
|---|
| 2026.04.17 | ₩3,880 | ₩3,915 | ₩3,785 | ₩3,885 | +0.13% | 19.9만 |
|---|
| 2026.04.16 | ₩3,875 | ₩4,000 | ₩3,865 | ₩3,885 | +0.26% | 25.5만 |
|---|
| 2026.04.15 | ₩3,930 | ₩3,965 | ₩3,870 | ₩3,895 | -0.89% | 27.5만 |
|---|
| 2026.04.14 | ₩3,840 | ₩3,940 | ₩3,800 | ₩3,890 | +1.30% | 26만 |
|---|
| 2026.04.13 | ₩3,750 | ₩3,920 | ₩3,745 | ₩3,820 | +1.87% | 22.9만 |
|---|
| 2026.04.10 | ₩3,890 | ₩3,935 | ₩3,805 | ₩3,855 | -0.90% | 37.6만 |
|---|
| 2026.04.09 | ₩3,960 | ₩3,960 | ₩3,800 | ₩3,845 | -2.90% | 51.2만 |
|---|
| 2026.04.08 | ₩3,745 | ₩4,245 | ₩3,700 | ₩3,975 | +6.14% | 347.4만 |
|---|
| 2026.04.07 | ₩3,745 | ₩3,745 | ₩3,575 | ₩3,635 | -2.94% | 23.7만 |
|---|
| 2026.04.06 | ₩3,795 | ₩3,795 | ₩3,610 | ₩3,745 | -1.32% | 27.6만 |
|---|
| 2026.04.03 | ₩3,595 | ₩4,000 | ₩3,595 | ₩3,755 | +4.45% | 123.8만 |
|---|
| 2026.04.02 | ₩3,720 | ₩3,730 | ₩3,505 | ₩3,580 | -3.76% | 30.5만 |
|---|
| 2026.04.01 | ₩3,625 | ₩3,775 | ₩3,620 | ₩3,715 | +2.48% | 39.9만 |
|---|
| 2026.03.31 | ₩3,600 | ₩3,715 | ₩3,550 | ₩3,555 | -1.25% | 28.7만 |
|---|
| 2026.03.30 | ₩3,515 | ₩3,710 | ₩3,490 | ₩3,620 | +2.99% | 30.1만 |
|---|
| 2026.03.27 | ₩3,555 | ₩3,660 | ₩3,470 | ₩3,620 | +1.83% | 19.8만 |
|---|
| 2026.03.26 | ₩3,660 | ₩3,660 | ₩3,545 | ₩3,585 | -2.05% | 20.3만 |
|---|
| 2026.03.25 | ₩3,545 | ₩3,695 | ₩3,410 | ₩3,655 | +3.10% | 34.4만 |
|---|
| 2026.03.24 | ₩3,640 | ₩3,710 | ₩3,465 | ₩3,500 | -3.85% | 50.5만 |
|---|
| 2026.03.23 | ₩3,680 | ₩3,700 | ₩3,515 | ₩3,585 | -2.58% | 48.2만 |
|---|
| 2026.03.20 | ₩3,550 | ₩3,760 | ₩3,530 | ₩3,745 | +5.49% | 92.3만 |
|---|
| 2026.03.19 | ₩3,520 | ₩3,565 | ₩3,450 | ₩3,505 | -0.43% | 38.7만 |
|---|
| 2026.03.18 | ₩3,480 | ₩3,560 | ₩3,450 | ₩3,520 | +1.15% | 28.8만 |
|---|
| 2026.03.17 | ₩3,445 | ₩3,570 | ₩3,435 | ₩3,480 | +1.02% | 44.5만 |
|---|
| 2026.03.16 | ₩3,600 | ₩3,625 | ₩3,445 | ₩3,445 | -4.31% | 59만 |
|---|
| 2026.03.13 | ₩3,330 | ₩4,035 | ₩3,265 | ₩3,600 | +8.11% | 814.8만 |
|---|
| 2026.03.12 | ₩3,160 | ₩3,470 | ₩3,160 | ₩3,400 | +7.59% | 34.8만 |
|---|
| 2026.03.11 | ₩3,275 | ₩3,315 | ₩3,145 | ₩3,190 | -2.60% | 17.1만 |
|---|
| 2026.03.10 | ₩3,265 | ₩3,320 | ₩3,200 | ₩3,255 | -0.31% | 14.8만 |
|---|
| 2026.03.09 | ₩3,250 | ₩3,325 | ₩3,115 | ₩3,195 | -1.69% | 20.2만 |
|---|
| 2026.03.06 | ₩3,145 | ₩3,350 | ₩3,135 | ₩3,330 | +5.88% | 33.4만 |
|---|
| 2026.03.05 | ₩2,965 | ₩3,185 | ₩2,965 | ₩3,145 | +6.07% | 27.9만 |
|---|
| 2026.03.04 | ₩3,210 | ₩3,210 | ₩2,920 | ₩2,920 | -9.03% | 39.7만 |
|---|
| 2026.03.03 | ₩3,385 | ₩3,440 | ₩3,255 | ₩3,280 | -3.10% | 23.3만 |
|---|
| 2026.02.27 | ₩3,450 | ₩3,585 | ₩3,360 | ₩3,450 | 0.00% | 30.1만 |
|---|
| 2026.02.26 | ₩3,585 | ₩3,585 | ₩3,410 | ₩3,450 | -3.77% | 46만 |
|---|
| 2026.02.25 | ₩3,675 | ₩3,715 | ₩3,545 | ₩3,565 | -2.99% | 42.3만 |
|---|
| 2026.02.24 | ₩3,755 | ₩3,755 | ₩3,605 | ₩3,670 | -2.26% | 32만 |
|---|
| 2026.02.23 | ₩3,800 | ₩3,805 | ₩3,675 | ₩3,745 | -1.45% | 38.2만 |
|---|
| 2026.02.20 | ₩3,770 | ₩3,910 | ₩3,760 | ₩3,770 | 0.00% | 47.3만 |
|---|
| 2026.02.19 | ₩3,830 | ₩3,875 | ₩3,685 | ₩3,820 | -0.26% | 79.7만 |
|---|
| 2026.02.13 | ₩3,930 | ₩4,350 | ₩3,790 | ₩3,790 | -3.56% | 507.7만 |
|---|
| 2026.02.12 | ₩5,020 | ₩5,080 | ₩3,850 | ₩3,880 | -22.71% | 815만 |
|---|
| 2026.02.11 | ₩3,940 | ₩4,630 | ₩3,680 | ₩4,630 | +17.51% | 513.1만 |
|---|
| 2026.02.10 | ₩3,450 | ₩3,595 | ₩3,420 | ₩3,565 | +3.33% | 27.8만 |
|---|
| 2026.02.09 | ₩3,490 | ₩3,530 | ₩3,390 | ₩3,390 | -2.87% | 15.9만 |
|---|
| 2026.02.06 | ₩3,515 | ₩3,525 | ₩3,375 | ₩3,460 | -1.56% | 20.7만 |
|---|
| 2026.02.05 | ₩3,440 | ₩3,535 | ₩3,360 | ₩3,515 | +2.18% | 38.9만 |
|---|
| 2026.02.04 | ₩3,315 | ₩3,490 | ₩3,300 | ₩3,490 | +5.28% | 34.7만 |
|---|
| 2026.02.03 | ₩3,110 | ₩3,650 | ₩3,105 | ₩3,420 | +9.97% | 130.5만 |
|---|
| 2026.02.02 | ₩3,160 | ₩3,215 | ₩3,100 | ₩3,100 | -1.90% | 10.4만 |
|---|
| 2026.01.30 | ₩3,215 | ₩3,215 | ₩3,105 | ₩3,155 | -1.87% | 10.9만 |
|---|
| 2026.01.29 | ₩3,175 | ₩3,215 | ₩3,100 | ₩3,190 | +0.47% | 13.3만 |
|---|
| 2026.01.28 | ₩3,190 | ₩3,190 | ₩3,125 | ₩3,175 | -0.47% | 8.2만 |
|---|
| 2026.01.27 | ₩3,205 | ₩3,205 | ₩3,120 | ₩3,190 | -0.47% | 17.8만 |
|---|
| 2026.01.26 | ₩3,260 | ₩3,285 | ₩3,180 | ₩3,200 | -1.84% | 12.7만 |
|---|
| 2026.01.23 | ₩3,260 | ₩3,350 | ₩3,210 | ₩3,285 | +0.77% | 7.9만 |
|---|
| 2026.01.22 | ₩3,215 | ₩3,295 | ₩3,200 | ₩3,200 | -0.47% | 5.4만 |
|---|
| 2026.01.21 | ₩3,330 | ₩3,330 | ₩3,200 | ₩3,235 | -2.85% | 9.8만 |
|---|
| 2026.01.20 | ₩3,255 | ₩3,365 | ₩3,180 | ₩3,365 | +3.38% | 11.6만 |
|---|
| 2026.01.19 | ₩3,225 | ₩3,250 | ₩3,190 | ₩3,250 | +0.78% | 5만 |
|---|
| 2026.01.16 | ₩3,280 | ₩3,285 | ₩3,160 | ₩3,200 | -2.44% | 8.9만 |
|---|
| 2026.01.15 | ₩3,250 | ₩3,280 | ₩3,150 | ₩3,280 | +0.92% | 11.2만 |
|---|
| 2026.01.14 | ₩3,365 | ₩3,380 | ₩3,250 | ₩3,280 | -2.53% | 7만 |
|---|
| 2026.01.13 | ₩3,385 | ₩3,440 | ₩3,295 | ₩3,370 | -0.44% | 11.7만 |
|---|
| 2026.01.12 | ₩3,380 | ₩3,455 | ₩3,375 | ₩3,420 | +1.18% | 10.6만 |
|---|
| 2026.01.09 | ₩3,335 | ₩3,415 | ₩3,325 | ₩3,380 | +1.35% | 13.4만 |
|---|
| 2026.01.08 | ₩3,380 | ₩3,380 | ₩3,310 | ₩3,335 | -1.33% | 8.1만 |
|---|
| 2026.01.07 | ₩3,420 | ₩3,420 | ₩3,315 | ₩3,380 | -1.17% | 10.8만 |
|---|
| 2026.01.06 | ₩3,380 | ₩3,460 | ₩3,355 | ₩3,420 | +1.18% | 12.1만 |
|---|
| 2026.01.05 | ₩3,370 | ₩3,380 | ₩3,310 | ₩3,380 | +0.30% | 12만 |
|---|
| 2026.01.02 | ₩3,330 | ₩3,420 | ₩3,330 | ₩3,375 | +1.35% | 9.9만 |
|---|
| 2025.12.30 | ₩3,395 | ₩3,400 | ₩3,320 | ₩3,345 | -1.47% | 9.3만 |
|---|
| 2025.12.29 | ₩3,400 | ₩3,425 | ₩3,340 | ₩3,425 | +0.74% | 19.3만 |
|---|
| 2025.12.26 | ₩3,295 | ₩3,390 | ₩3,250 | ₩3,320 | +0.76% | 11.9만 |
|---|
| 2025.12.24 | ₩3,300 | ₩3,340 | ₩3,260 | ₩3,320 | +0.61% | 7.7만 |
|---|
| 2025.12.23 | ₩3,350 | ₩3,420 | ₩3,290 | ₩3,300 | -1.49% | 14.1만 |
|---|
| 2025.12.22 | ₩3,355 | ₩3,405 | ₩3,325 | ₩3,370 | +0.45% | 11.2만 |
|---|
| 2025.12.19 | ₩3,370 | ₩3,395 | ₩3,295 | ₩3,380 | +0.30% | 8.2만 |
|---|
| 2025.12.18 | ₩3,325 | ₩3,375 | ₩3,290 | ₩3,370 | +1.35% | 8.9만 |
|---|
| 2025.12.17 | ₩3,370 | ₩3,425 | ₩3,210 | ₩3,390 | +0.59% | 14.6만 |
|---|
| 2025.12.16 | ₩3,440 | ₩3,485 | ₩3,325 | ₩3,355 | -2.47% | 12.3만 |
|---|
| 2025.12.15 | ₩3,360 | ₩3,470 | ₩3,360 | ₩3,440 | +2.38% | 16만 |
|---|
| 2025.12.12 | ₩3,480 | ₩3,595 | ₩3,380 | ₩3,470 | -0.29% | 34.7만 |
|---|
| 2025.12.11 | ₩3,520 | ₩3,525 | ₩3,400 | ₩3,465 | -1.56% | 22만 |
|---|
| 2025.12.10 | ₩3,445 | ₩3,490 | ₩3,375 | ₩3,490 | +1.31% | 25.5만 |
|---|
| 2025.12.09 | ₩3,430 | ₩3,505 | ₩3,370 | ₩3,470 | +1.17% | 29.4만 |
|---|
| 2025.12.08 | ₩3,315 | ₩3,515 | ₩3,280 | ₩3,440 | +3.77% | 75만 |
|---|
| 2025.12.05 | ₩3,270 | ₩3,345 | ₩3,210 | ₩3,275 | +0.15% | 28만 |
|---|
| 2025.12.04 | ₩3,240 | ₩3,275 | ₩3,200 | ₩3,255 | +0.46% | 25.5만 |
|---|
| 2025.12.03 | ₩3,375 | ₩3,375 | ₩3,230 | ₩3,260 | -3.41% | 41.4만 |
|---|
| 2025.12.02 | ₩3,250 | ₩3,460 | ₩3,210 | ₩3,375 | +3.85% | 128.3만 |
|---|
| 2025.12.01 | ₩3,175 | ₩3,590 | ₩3,165 | ₩3,305 | +4.09% | 345.6만 |
|---|
| 2025.11.28 | ₩3,210 | ₩3,245 | ₩3,140 | ₩3,165 | -1.40% | 41.5만 |
|---|
| 2025.11.27 | ₩3,145 | ₩3,260 | ₩3,085 | ₩3,215 | +2.23% | 80.4만 |
|---|
| 2025.11.26 | ₩3,320 | ₩3,360 | ₩3,175 | ₩3,195 | -3.77% | 140.6만 |
|---|
| 2025.11.25 | ₩3,420 | ₩3,500 | ₩3,195 | ₩3,265 | -4.53% | 230.9만 |
|---|
| 2025.11.24 | ₩3,150 | ₩3,795 | ₩3,115 | ₩3,490 | +10.79% | 1618.1만 |
|---|
| 2025.11.21 | ₩2,980 | ₩3,215 | ₩2,850 | ₩3,040 | +2.01% | 58만 |
|---|
| 2025.11.20 | ₩2,900 | ₩3,120 | ₩2,900 | ₩3,035 | +4.66% | 55.3만 |
|---|
| 2025.11.19 | ₩2,750 | ₩3,190 | ₩2,735 | ₩2,900 | +5.45% | 329.4만 |
|---|
| 2025.11.18 | ₩2,630 | ₩2,715 | ₩2,615 | ₩2,630 | 0.00% | 24.2만 |
|---|
| 2025.11.17 | ₩2,800 | ₩2,840 | ₩2,690 | ₩2,700 | -3.57% | 60.4만 |
|---|
| 2025.11.14 | ₩2,685 | ₩3,450 | ₩2,655 | ₩2,800 | +4.28% | 510만 |
|---|
| 2025.11.13 | ₩2,690 | ₩2,830 | ₩2,690 | ₩2,730 | +1.49% | 14.3만 |
|---|
| 2025.11.12 | ₩2,760 | ₩2,780 | ₩2,590 | ₩2,690 | -2.54% | 32.7만 |
|---|
| 2025.11.11 | ₩2,565 | ₩2,630 | ₩2,405 | ₩2,630 | +2.53% | 8.6만 |
|---|
| 2025.11.10 | ₩2,505 | ₩2,580 | ₩2,505 | ₩2,575 | +2.79% | 2.7만 |
|---|
| 2025.11.07 | ₩2,535 | ₩2,585 | ₩2,465 | ₩2,525 | -0.39% | 12.8만 |
|---|
| 2025.11.06 | ₩2,515 | ₩2,575 | ₩2,490 | ₩2,535 | +0.80% | 5.8만 |
|---|
| 2025.11.05 | ₩2,595 | ₩2,595 | ₩2,485 | ₩2,515 | -3.08% | 9.7만 |
|---|
| 2025.11.04 | ₩2,650 | ₩2,655 | ₩2,595 | ₩2,600 | -1.89% | 6.2만 |
|---|
| 2025.11.03 | ₩2,695 | ₩2,695 | ₩2,635 | ₩2,650 | -1.67% | 5.2만 |
|---|
| 2025.10.31 | ₩2,750 | ₩2,750 | ₩2,695 | ₩2,715 | -1.27% | 2만 |
|---|
| 2025.10.30 | ₩2,795 | ₩2,795 | ₩2,650 | ₩2,750 | -1.61% | 21.6만 |
|---|
| 2025.10.29 | ₩2,790 | ₩2,810 | ₩2,770 | ₩2,795 | +0.18% | 3.3만 |
|---|
| 2025.10.28 | ₩2,785 | ₩2,795 | ₩2,770 | ₩2,790 | +0.18% | 1.8만 |
|---|
| 2025.10.27 | ₩2,800 | ₩2,805 | ₩2,755 | ₩2,785 | -0.54% | 4.9만 |
|---|
| 2025.10.24 | ₩2,800 | ₩2,830 | ₩2,770 | ₩2,790 | -0.36% | 5.3만 |
|---|
| 2025.10.23 | ₩2,850 | ₩2,850 | ₩2,780 | ₩2,815 | -1.23% | 5.1만 |
|---|
| 2025.10.22 | ₩2,835 | ₩2,850 | ₩2,785 | ₩2,850 | +0.53% | 3.5만 |
|---|
| 2025.10.21 | ₩2,825 | ₩2,850 | ₩2,800 | ₩2,835 | +0.35% | 3.4만 |
|---|
| 2025.10.20 | ₩2,860 | ₩2,860 | ₩2,795 | ₩2,820 | -1.40% | 5.5만 |
|---|
| 2025.10.17 | ₩2,840 | ₩2,935 | ₩2,810 | ₩2,865 | +0.88% | 12.9만 |
|---|
| 2025.10.16 | ₩2,795 | ₩2,850 | ₩2,790 | ₩2,795 | 0.00% | 4.3만 |
|---|
| 2025.10.15 | ₩2,745 | ₩2,810 | ₩2,730 | ₩2,795 | +1.82% | 2.6만 |
|---|
| 2025.10.14 | ₩2,785 | ₩2,785 | ₩2,710 | ₩2,770 | -0.54% | 4.2만 |
|---|
| 2025.10.13 | ₩2,770 | ₩2,790 | ₩2,730 | ₩2,770 | 0.00% | 5.3만 |
|---|
| 2025.10.10 | ₩2,810 | ₩2,820 | ₩2,780 | ₩2,780 | -1.07% | 3.7만 |
|---|