시장 데이터를 불러오는 중
전체 종목
디티씨 과거 주가
066670.KQ · KOSDAQ
주요 제품·사업: LCD Module
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066670.KQ · KOSDAQ
주요 제품·사업: LCD Module
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,260 | ₩3,310 | ₩3,260 | ₩3,310 | +1.53% | 1.8만 |
| 2026.10.07 | ₩3,310 | ₩3,310 | ₩3,230 | ₩3,295 | -0.45% | 2.3만 |
| 2026.10.06 | ₩3,350 | ₩3,350 | ₩3,280 | ₩3,310 | -1.19% | 4.5만 |
| 2026.10.02 | ₩3,290 | ₩3,320 | ₩3,280 | ₩3,305 | +0.46% | 5.9만 |
| 2026.10.01 | ₩3,295 | ₩3,345 | ₩3,260 | ₩3,315 | +0.61% | 2.4만 |
| 2026.09.30 | ₩3,200 | ₩3,320 | ₩3,155 | ₩3,230 | +0.94% | 2.1만 |
| 2026.09.29 | ₩3,150 | ₩3,280 | ₩3,150 | ₩3,210 | +1.90% | 1.9만 |
| 2026.09.28 | ₩3,260 | ₩3,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,260 |
| ₩3,280 |
| +0.61% |
| 9.3천 |
| 2026.09.23 | ₩3,145 | ₩3,300 | ₩3,145 | ₩3,280 | +4.29% | 1.9만 |
|---|
| 2026.09.22 | ₩3,210 | ₩3,240 | ₩3,210 | ₩3,230 | +0.62% | 1.1만 |
|---|
| 2026.09.21 | ₩3,220 | ₩3,235 | ₩3,205 | ₩3,220 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩3,265 | ₩3,265 | ₩3,215 | ₩3,220 | -1.38% | 2.9천 |
|---|
| 2026.09.17 | ₩3,215 | ₩3,230 | ₩3,200 | ₩3,215 | 0.00% | 3천 |
|---|
| 2026.09.16 | ₩3,270 | ₩3,270 | ₩3,155 | ₩3,215 | -1.68% | 8.5천 |
|---|
| 2026.09.15 | ₩3,145 | ₩3,230 | ₩3,145 | ₩3,215 | +2.23% | 6.4천 |
|---|
| 2026.09.14 | ₩3,180 | ₩3,210 | ₩3,155 | ₩3,190 | +0.31% | 4.1천 |
|---|
| 2026.09.11 | ₩3,170 | ₩3,275 | ₩3,170 | ₩3,180 | +0.32% | 8.8천 |
|---|
| 2026.09.10 | ₩3,135 | ₩3,170 | ₩3,135 | ₩3,170 | +1.12% | 2.9만 |
|---|
| 2026.09.09 | ₩3,190 | ₩3,190 | ₩3,110 | ₩3,160 | -0.94% | 6.9천 |
|---|
| 2026.09.08 | ₩3,160 | ₩3,220 | ₩3,135 | ₩3,190 | +0.95% | 8.8천 |
|---|
| 2026.09.07 | ₩3,165 | ₩3,200 | ₩3,140 | ₩3,155 | -0.32% | 3.9천 |
|---|
| 2026.09.04 | ₩3,190 | ₩3,345 | ₩3,075 | ₩3,165 | -0.78% | 1.3만 |
|---|
| 2026.09.03 | ₩3,275 | ₩3,295 | ₩3,170 | ₩3,190 | -2.60% | 7천 |
|---|
| 2026.09.02 | ₩3,130 | ₩3,300 | ₩3,130 | ₩3,300 | +5.43% | 1.5만 |
|---|
| 2026.09.01 | ₩3,150 | ₩3,255 | ₩3,060 | ₩3,205 | +1.75% | 6.2천 |
|---|
| 2026.08.31 | ₩3,125 | ₩3,190 | ₩3,100 | ₩3,150 | +0.80% | 1만 |
|---|
| 2026.08.28 | ₩3,255 | ₩3,290 | ₩3,125 | ₩3,125 | -3.99% | 2.1만 |
|---|
| 2026.08.27 | ₩3,275 | ₩3,335 | ₩3,210 | ₩3,255 | -0.61% | 2.7만 |
|---|
| 2026.08.26 | ₩3,200 | ₩3,295 | ₩3,165 | ₩3,275 | +2.34% | 2.4만 |
|---|
| 2026.08.25 | ₩3,105 | ₩3,265 | ₩3,090 | ₩3,200 | +3.06% | 4.6만 |
|---|
| 2026.08.24 | ₩3,095 | ₩3,160 | ₩3,095 | ₩3,150 | +1.78% | 1.6만 |
|---|
| 2026.08.21 | ₩3,135 | ₩3,165 | ₩3,025 | ₩3,100 | -1.12% | 2.2만 |
|---|
| 2026.08.20 | ₩2,950 | ₩3,155 | ₩2,925 | ₩3,140 | +6.44% | 3.6만 |
|---|
| 2026.08.19 | ₩2,960 | ₩3,080 | ₩2,820 | ₩2,985 | +0.84% | 2.6만 |
|---|
| 2026.08.18 | ₩3,020 | ₩3,020 | ₩2,850 | ₩2,960 | -1.99% | 1.7만 |
|---|
| 2026.08.14 | ₩2,860 | ₩3,030 | ₩2,815 | ₩3,030 | +5.94% | 2.9만 |
|---|
| 2026.08.13 | ₩2,890 | ₩2,950 | ₩2,755 | ₩2,860 | -1.04% | 3.4만 |
|---|
| 2026.08.12 | ₩2,985 | ₩2,995 | ₩2,730 | ₩2,980 | -0.17% | 2.6만 |
|---|
| 2026.08.11 | ₩2,925 | ₩2,985 | ₩2,915 | ₩2,985 | +2.05% | 2.4만 |
|---|
| 2026.08.10 | ₩2,835 | ₩2,945 | ₩2,810 | ₩2,945 | +3.88% | 2만 |
|---|
| 2026.08.07 | ₩2,700 | ₩2,855 | ₩2,700 | ₩2,855 | +5.74% | 2.4만 |
|---|
| 2026.08.06 | ₩2,720 | ₩2,740 | ₩2,680 | ₩2,700 | -0.74% | 1.3만 |
|---|
| 2026.08.05 | ₩2,620 | ₩2,760 | ₩2,615 | ₩2,740 | +4.58% | 1.7만 |
|---|
| 2026.08.04 | ₩2,465 | ₩2,700 | ₩2,465 | ₩2,645 | +7.30% | 3만 |
|---|
| 2026.08.03 | ₩2,540 | ₩2,650 | ₩2,505 | ₩2,505 | -1.38% | 7.1천 |
|---|
| 2026.07.31 | ₩2,490 | ₩2,600 | ₩2,415 | ₩2,595 | +4.22% | 8.4천 |
|---|
| 2026.07.30 | ₩2,265 | ₩2,565 | ₩2,265 | ₩2,505 | +10.60% | 1.6만 |
|---|
| 2026.07.29 | ₩2,420 | ₩2,510 | ₩2,275 | ₩2,395 | -1.03% | 4.6만 |
|---|
| 2026.07.28 | ₩2,595 | ₩2,595 | ₩2,430 | ₩2,520 | -2.89% | 1.6만 |
|---|
| 2026.07.27 | ₩2,600 | ₩2,645 | ₩2,525 | ₩2,585 | -0.58% | 8.1천 |
|---|
| 2026.07.24 | ₩2,545 | ₩2,590 | ₩2,525 | ₩2,555 | +0.39% | 7.2천 |
|---|
| 2026.07.23 | ₩2,425 | ₩2,575 | ₩2,425 | ₩2,545 | +4.95% | 1.3만 |
|---|
| 2026.07.22 | ₩2,545 | ₩2,625 | ₩2,420 | ₩2,490 | -2.16% | 8.8천 |
|---|
| 2026.07.21 | ₩2,500 | ₩2,590 | ₩2,490 | ₩2,540 | +1.60% | 9.9천 |
|---|
| 2026.07.20 | ₩2,645 | ₩2,645 | ₩2,485 | ₩2,520 | -4.73% | 2.3만 |
|---|
| 2026.07.16 | ₩2,490 | ₩2,555 | ₩2,455 | ₩2,550 | +2.41% | 2.2만 |
|---|
| 2026.07.15 | ₩2,355 | ₩2,465 | ₩2,355 | ₩2,440 | +3.61% | 8.3천 |
|---|
| 2026.07.14 | ₩2,355 | ₩2,405 | ₩2,355 | ₩2,390 | +1.49% | 2.5만 |
|---|
| 2026.07.13 | ₩2,405 | ₩2,565 | ₩2,345 | ₩2,370 | -1.46% | 1.1만 |
|---|
| 2026.07.10 | ₩2,335 | ₩2,470 | ₩2,335 | ₩2,410 | +3.21% | 2.1만 |
|---|
| 2026.07.09 | ₩2,450 | ₩2,450 | ₩2,345 | ₩2,375 | -3.06% | 1.3만 |
|---|
| 2026.07.08 | ₩2,470 | ₩2,490 | ₩2,330 | ₩2,395 | -3.04% | 1.6만 |
|---|
| 2026.07.07 | ₩2,415 | ₩2,590 | ₩2,415 | ₩2,490 | +3.11% | 1.9만 |
|---|
| 2026.07.06 | ₩2,435 | ₩2,525 | ₩2,405 | ₩2,520 | +3.49% | 1.3만 |
|---|
| 2026.07.03 | ₩2,460 | ₩2,500 | ₩2,410 | ₩2,460 | 0.00% | 1.1만 |
|---|
| 2026.07.02 | ₩2,580 | ₩2,685 | ₩2,460 | ₩2,460 | -4.65% | 9천 |
|---|
| 2026.07.01 | ₩2,650 | ₩2,695 | ₩2,490 | ₩2,580 | -2.64% | 7.3천 |
|---|
| 2026.06.30 | ₩2,650 | ₩2,780 | ₩2,650 | ₩2,670 | +0.75% | 9.7천 |
|---|
| 2026.06.29 | ₩2,345 | ₩2,700 | ₩2,345 | ₩2,650 | +13.01% | 1.8만 |
|---|
| 2026.06.26 | ₩2,560 | ₩2,690 | ₩2,495 | ₩2,545 | -0.59% | 3.3만 |
|---|
| 2026.06.25 | ₩2,545 | ₩2,615 | ₩2,540 | ₩2,560 | +0.59% | 1.7만 |
|---|
| 2026.06.24 | ₩2,530 | ₩2,695 | ₩2,530 | ₩2,555 | +0.99% | 1.5만 |
|---|
| 2026.06.23 | ₩2,580 | ₩2,650 | ₩2,530 | ₩2,555 | -0.97% | 5.3만 |
|---|
| 2026.06.22 | ₩2,730 | ₩2,730 | ₩2,530 | ₩2,625 | -3.85% | 4.9만 |
|---|
| 2026.06.19 | ₩2,755 | ₩2,805 | ₩2,620 | ₩2,765 | +0.36% | 4.4만 |
|---|
| 2026.06.18 | ₩2,695 | ₩2,810 | ₩2,690 | ₩2,755 | +2.23% | 4만 |
|---|
| 2026.06.17 | ₩2,800 | ₩2,845 | ₩2,645 | ₩2,690 | -3.93% | 4.8만 |
|---|
| 2026.06.16 | ₩2,670 | ₩2,805 | ₩2,670 | ₩2,770 | +3.75% | 4.8만 |
|---|
| 2026.06.15 | ₩2,665 | ₩2,725 | ₩2,635 | ₩2,700 | +1.31% | 1.9만 |
|---|
| 2026.06.12 | ₩2,700 | ₩2,750 | ₩2,615 | ₩2,655 | -1.67% | 4.6만 |
|---|
| 2026.06.11 | ₩2,480 | ₩2,720 | ₩2,435 | ₩2,705 | +9.07% | 4.9만 |
|---|
| 2026.06.10 | ₩2,400 | ₩2,500 | ₩2,355 | ₩2,500 | +4.17% | 3만 |
|---|
| 2026.06.09 | ₩2,380 | ₩2,500 | ₩2,380 | ₩2,420 | +1.68% | 2.7만 |
|---|
| 2026.06.08 | ₩2,320 | ₩2,510 | ₩2,320 | ₩2,495 | +7.54% | 5.4만 |
|---|
| 2026.06.05 | ₩2,600 | ₩2,630 | ₩2,415 | ₩2,510 | -3.46% | 3.4만 |
|---|
| 2026.06.04 | ₩2,500 | ₩2,655 | ₩2,455 | ₩2,655 | +6.20% | 4.2만 |
|---|
| 2026.06.02 | ₩2,405 | ₩2,545 | ₩2,365 | ₩2,545 | +5.82% | 6.2만 |
|---|
| 2026.06.01 | ₩2,610 | ₩2,610 | ₩2,405 | ₩2,490 | -4.60% | 9.8만 |
|---|
| 2026.05.29 | ₩2,650 | ₩2,650 | ₩2,510 | ₩2,620 | -1.13% | 6.8만 |
|---|
| 2026.05.28 | ₩2,560 | ₩2,675 | ₩2,510 | ₩2,650 | +3.52% | 3.2만 |
|---|
| 2026.05.27 | ₩2,660 | ₩2,715 | ₩2,560 | ₩2,560 | -3.76% | 8.5만 |
|---|
| 2026.05.26 | ₩2,885 | ₩2,885 | ₩2,660 | ₩2,660 | -7.80% | 5.6만 |
|---|
| 2026.05.22 | ₩2,745 | ₩2,825 | ₩2,680 | ₩2,795 | +1.82% | 5.1만 |
|---|
| 2026.05.21 | ₩2,785 | ₩2,915 | ₩2,715 | ₩2,735 | -1.80% | 3.9만 |
|---|
| 2026.05.20 | ₩2,770 | ₩2,845 | ₩2,700 | ₩2,775 | +0.18% | 9.5만 |
|---|
| 2026.05.19 | ₩2,840 | ₩2,900 | ₩2,760 | ₩2,810 | -1.06% | 7만 |
|---|
| 2026.05.18 | ₩2,980 | ₩3,020 | ₩2,815 | ₩2,815 | -5.54% | 9.3만 |
|---|
| 2026.05.15 | ₩3,110 | ₩3,200 | ₩3,010 | ₩3,020 | -2.89% | 8.4만 |
|---|
| 2026.05.14 | ₩3,230 | ₩3,230 | ₩3,045 | ₩3,110 | -3.72% | 9.6만 |
|---|
| 2026.05.13 | ₩3,210 | ₩3,260 | ₩3,025 | ₩3,230 | +0.62% | 18.9만 |
|---|
| 2026.05.12 | ₩3,095 | ₩3,255 | ₩2,985 | ₩3,210 | +3.72% | 34.6만 |
|---|
| 2026.05.11 | ₩3,135 | ₩3,135 | ₩2,950 | ₩3,055 | -2.55% | 10.1만 |
|---|
| 2026.05.08 | ₩2,970 | ₩3,155 | ₩2,970 | ₩3,075 | +3.54% | 14.3만 |
|---|
| 2026.05.07 | ₩2,955 | ₩3,100 | ₩2,925 | ₩3,050 | +3.21% | 168.4만 |
|---|
| 2026.05.06 | ₩2,870 | ₩3,585 | ₩2,735 | ₩2,955 | +2.96% | 176.1만 |
|---|
| 2026.05.04 | ₩2,920 | ₩2,975 | ₩2,785 | ₩2,805 | -3.94% | 4.3만 |
|---|
| 2026.04.30 | ₩2,950 | ₩2,950 | ₩2,895 | ₩2,920 | -1.02% | 1.4만 |
|---|
| 2026.04.29 | ₩2,925 | ₩2,960 | ₩2,900 | ₩2,950 | +0.85% | 1.1만 |
|---|
| 2026.04.28 | ₩2,895 | ₩2,970 | ₩2,880 | ₩2,935 | +1.38% | 2.7만 |
|---|
| 2026.04.27 | ₩2,870 | ₩2,930 | ₩2,870 | ₩2,915 | +1.57% | 2.3만 |
|---|
| 2026.04.24 | ₩2,890 | ₩2,920 | ₩2,840 | ₩2,870 | -0.69% | 2만 |
|---|
| 2026.04.23 | ₩2,850 | ₩2,885 | ₩2,820 | ₩2,880 | +1.05% | 2만 |
|---|
| 2026.04.22 | ₩2,755 | ₩2,890 | ₩2,750 | ₩2,850 | +3.45% | 1.9만 |
|---|
| 2026.04.21 | ₩2,820 | ₩2,855 | ₩2,775 | ₩2,825 | +0.18% | 2.3만 |
|---|
| 2026.04.20 | ₩2,800 | ₩2,900 | ₩2,770 | ₩2,830 | +1.07% | 3.3만 |
|---|
| 2026.04.17 | ₩2,920 | ₩2,920 | ₩2,765 | ₩2,790 | -4.45% | 3.2만 |
|---|
| 2026.04.16 | ₩2,775 | ₩2,970 | ₩2,775 | ₩2,860 | +3.06% | 9.3만 |
|---|
| 2026.04.15 | ₩2,745 | ₩2,875 | ₩2,715 | ₩2,775 | +1.09% | 3.2만 |
|---|
| 2026.04.14 | ₩2,635 | ₩2,770 | ₩2,610 | ₩2,745 | +4.17% | 6.9만 |
|---|
| 2026.04.13 | ₩2,590 | ₩2,635 | ₩2,530 | ₩2,635 | +1.74% | 1.5만 |
|---|
| 2026.04.10 | ₩2,515 | ₩2,600 | ₩2,510 | ₩2,600 | +3.38% | 3.1만 |
|---|
| 2026.04.09 | ₩2,560 | ₩2,560 | ₩2,475 | ₩2,485 | -2.93% | 2.7만 |
|---|
| 2026.04.08 | ₩2,500 | ₩2,580 | ₩2,500 | ₩2,580 | +3.20% | 2.5만 |
|---|
| 2026.04.07 | ₩2,530 | ₩2,550 | ₩2,455 | ₩2,490 | -1.58% | 3만 |
|---|
| 2026.04.06 | ₩2,580 | ₩2,580 | ₩2,500 | ₩2,520 | -2.33% | 1.6만 |
|---|
| 2026.04.03 | ₩2,620 | ₩2,630 | ₩2,510 | ₩2,570 | -1.91% | 1.7만 |
|---|
| 2026.04.02 | ₩2,650 | ₩2,670 | ₩2,525 | ₩2,525 | -4.72% | 2.2만 |
|---|
| 2026.04.01 | ₩2,590 | ₩2,660 | ₩2,590 | ₩2,650 | +2.32% | 1.4만 |
|---|
| 2026.03.31 | ₩2,610 | ₩2,670 | ₩2,545 | ₩2,575 | -1.34% | 7.8만 |
|---|
| 2026.03.30 | ₩2,680 | ₩2,685 | ₩2,600 | ₩2,610 | -2.61% | 1.2만 |
|---|
| 2026.03.27 | ₩2,675 | ₩2,770 | ₩2,660 | ₩2,690 | +0.56% | 1.6만 |
|---|
| 2026.03.26 | ₩2,690 | ₩2,745 | ₩2,670 | ₩2,675 | -0.56% | 1.6만 |
|---|
| 2026.03.25 | ₩2,690 | ₩2,765 | ₩2,655 | ₩2,690 | 0.00% | 2.9만 |
|---|
| 2026.03.24 | ₩2,700 | ₩2,740 | ₩2,635 | ₩2,690 | -0.37% | 3.3만 |
|---|
| 2026.03.23 | ₩2,840 | ₩2,840 | ₩2,690 | ₩2,690 | -5.28% | 2.7만 |
|---|
| 2026.03.20 | ₩2,750 | ₩2,890 | ₩2,710 | ₩2,850 | +3.64% | 3.8만 |
|---|
| 2026.03.19 | ₩2,780 | ₩2,785 | ₩2,715 | ₩2,755 | -0.90% | 8.4천 |
|---|
| 2026.03.18 | ₩2,670 | ₩2,830 | ₩2,670 | ₩2,780 | +4.12% | 1.2만 |
|---|
| 2026.03.17 | ₩2,655 | ₩2,750 | ₩2,650 | ₩2,690 | +1.32% | 1.5만 |
|---|
| 2026.03.16 | ₩2,695 | ₩2,725 | ₩2,655 | ₩2,660 | -1.30% | 1.4만 |
|---|
| 2026.03.13 | ₩2,700 | ₩2,725 | ₩2,645 | ₩2,715 | +0.56% | 5.5천 |
|---|
| 2026.03.12 | ₩2,720 | ₩2,785 | ₩2,655 | ₩2,665 | -2.02% | 2.7만 |
|---|
| 2026.03.11 | ₩2,655 | ₩2,785 | ₩2,655 | ₩2,720 | +2.45% | 4.2만 |
|---|
| 2026.03.10 | ₩2,780 | ₩2,780 | ₩2,625 | ₩2,655 | -4.50% | 4.1만 |
|---|
| 2026.03.09 | ₩2,825 | ₩2,825 | ₩2,560 | ₩2,635 | -6.73% | 3.9만 |
|---|
| 2026.03.06 | ₩2,720 | ₩2,785 | ₩2,605 | ₩2,755 | +1.29% | 1.3만 |
|---|
| 2026.03.05 | ₩2,605 | ₩2,820 | ₩2,605 | ₩2,700 | +3.65% | 3.2만 |
|---|
| 2026.03.04 | ₩2,835 | ₩2,835 | ₩2,505 | ₩2,560 | -9.70% | 9.8만 |
|---|
| 2026.03.03 | ₩2,915 | ₩2,915 | ₩2,835 | ₩2,865 | -1.72% | 5.7만 |
|---|
| 2026.02.27 | ₩2,990 | ₩2,990 | ₩2,935 | ₩2,935 | -1.84% | 5.5만 |
|---|
| 2026.02.26 | ₩3,010 | ₩3,065 | ₩2,965 | ₩2,990 | -0.66% | 6.4만 |
|---|
| 2026.02.25 | ₩3,015 | ₩3,040 | ₩2,985 | ₩3,010 | -0.17% | 2.5만 |
|---|
| 2026.02.24 | ₩3,030 | ₩3,035 | ₩2,970 | ₩3,030 | 0.00% | 1.5만 |
|---|
| 2026.02.23 | ₩2,995 | ₩3,030 | ₩2,960 | ₩3,030 | +1.17% | 3.2만 |
|---|
| 2026.02.20 | ₩2,965 | ₩2,995 | ₩2,945 | ₩2,950 | -0.51% | 2.4만 |
|---|
| 2026.02.19 | ₩2,965 | ₩2,995 | ₩2,945 | ₩2,965 | 0.00% | 3.2만 |
|---|
| 2026.02.13 | ₩3,015 | ₩3,015 | ₩2,950 | ₩2,970 | -1.49% | 2.4만 |
|---|
| 2026.02.12 | ₩2,975 | ₩3,040 | ₩2,960 | ₩3,015 | +1.34% | 2.8만 |
|---|
| 2026.02.11 | ₩3,010 | ₩3,030 | ₩2,965 | ₩2,965 | -1.50% | 8.7만 |
|---|
| 2026.02.10 | ₩2,945 | ₩3,005 | ₩2,945 | ₩2,975 | +1.02% | 1.2만 |
|---|
| 2026.02.09 | ₩2,965 | ₩3,070 | ₩2,965 | ₩2,965 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩3,030 | ₩3,045 | ₩2,930 | ₩2,960 | -2.31% | 3.7만 |
|---|
| 2026.02.05 | ₩3,170 | ₩3,210 | ₩3,050 | ₩3,055 | -3.63% | 1.9만 |
|---|
| 2026.02.04 | ₩3,195 | ₩3,225 | ₩3,090 | ₩3,170 | -0.78% | 4만 |
|---|
| 2026.02.03 | ₩2,970 | ₩3,195 | ₩2,950 | ₩3,195 | +7.58% | 8.7만 |
|---|
| 2026.02.02 | ₩2,985 | ₩2,985 | ₩2,910 | ₩2,970 | -0.50% | 5.9만 |
|---|
| 2026.01.30 | ₩3,000 | ₩3,000 | ₩2,930 | ₩2,950 | -1.67% | 2.8만 |
|---|
| 2026.01.29 | ₩2,960 | ₩3,000 | ₩2,915 | ₩2,965 | +0.17% | 3.8만 |
|---|
| 2026.01.28 | ₩2,975 | ₩3,075 | ₩2,960 | ₩2,960 | -0.50% | 4.8만 |
|---|
| 2026.01.27 | ₩3,025 | ₩3,025 | ₩2,960 | ₩2,980 | -1.49% | 4.6만 |
|---|
| 2026.01.26 | ₩3,005 | ₩3,050 | ₩2,955 | ₩3,050 | +1.50% | 2.9만 |
|---|
| 2026.01.23 | ₩3,045 | ₩3,050 | ₩2,970 | ₩3,005 | -1.31% | 4.7만 |
|---|
| 2026.01.22 | ₩3,025 | ₩3,100 | ₩2,995 | ₩3,045 | +0.66% | 4.1만 |
|---|
| 2026.01.21 | ₩3,045 | ₩3,180 | ₩3,010 | ₩3,020 | -0.82% | 2.2만 |
|---|
| 2026.01.20 | ₩3,030 | ₩3,155 | ₩3,000 | ₩3,045 | +0.50% | 4.1만 |
|---|
| 2026.01.19 | ₩3,050 | ₩3,130 | ₩3,015 | ₩3,025 | -0.82% | 3.6만 |
|---|
| 2026.01.16 | ₩3,060 | ₩3,070 | ₩3,035 | ₩3,035 | -0.82% | 2.6만 |
|---|
| 2026.01.15 | ₩3,140 | ₩3,195 | ₩3,040 | ₩3,060 | -2.55% | 3.7만 |
|---|
| 2026.01.14 | ₩3,075 | ₩3,190 | ₩3,075 | ₩3,140 | +2.11% | 2.4만 |
|---|
| 2026.01.13 | ₩3,075 | ₩3,135 | ₩3,075 | ₩3,075 | 0.00% | 1.6만 |
|---|
| 2026.01.12 | ₩3,180 | ₩3,180 | ₩3,035 | ₩3,075 | -3.30% | 3.8만 |
|---|
| 2026.01.09 | ₩3,055 | ₩3,300 | ₩3,055 | ₩3,130 | +2.45% | 3만 |
|---|
| 2026.01.08 | ₩3,095 | ₩3,105 | ₩3,035 | ₩3,055 | -1.29% | 3.8만 |
|---|
| 2026.01.07 | ₩3,180 | ₩3,305 | ₩3,085 | ₩3,120 | -1.89% | 7.5만 |
|---|
| 2026.01.06 | ₩3,200 | ₩3,272 | ₩3,170 | ₩3,180 | -0.63% | 6.7만 |
|---|
| 2026.01.05 | ₩3,290 | ₩3,335 | ₩3,180 | ₩3,200 | -2.74% | 6.1만 |
|---|
| 2026.01.02 | ₩3,400 | ₩3,470 | ₩3,195 | ₩3,290 | -3.24% | 9.4만 |
|---|
| 2025.12.30 | ₩3,415 | ₩3,465 | ₩3,370 | ₩3,400 | -0.44% | 3.5만 |
|---|
| 2025.12.29 | ₩3,600 | ₩3,610 | ₩3,440 | ₩3,440 | -4.44% | 7.7만 |
|---|
| 2025.12.26 | ₩3,520 | ₩3,700 | ₩3,520 | ₩3,610 | +2.56% | 19.2만 |
|---|
| 2025.12.24 | ₩3,500 | ₩3,585 | ₩3,475 | ₩3,555 | +1.57% | 8만 |
|---|
| 2025.12.23 | ₩3,440 | ₩3,505 | ₩3,420 | ₩3,490 | +1.45% | 5.1만 |
|---|
| 2025.12.22 | ₩3,445 | ₩3,555 | ₩3,420 | ₩3,465 | +0.58% | 10.3만 |
|---|
| 2025.12.19 | ₩3,330 | ₩3,480 | ₩3,260 | ₩3,445 | +3.45% | 6.3만 |
|---|
| 2025.12.18 | ₩3,430 | ₩3,430 | ₩3,270 | ₩3,320 | -3.21% | 6만 |
|---|
| 2025.12.17 | ₩3,340 | ₩3,450 | ₩3,290 | ₩3,430 | +2.69% | 11만 |
|---|
| 2025.12.16 | ₩3,380 | ₩3,410 | ₩3,210 | ₩3,290 | -2.66% | 5.9만 |
|---|
| 2025.12.15 | ₩3,205 | ₩3,360 | ₩3,170 | ₩3,280 | +2.34% | 2.8만 |
|---|
| 2025.12.12 | ₩3,260 | ₩3,260 | ₩3,175 | ₩3,205 | -1.69% | 1.7만 |
|---|
| 2025.12.11 | ₩3,335 | ₩3,335 | ₩3,200 | ₩3,255 | -2.40% | 2.6만 |
|---|
| 2025.12.10 | ₩3,300 | ₩3,350 | ₩3,240 | ₩3,255 | -1.36% | 2.3만 |
|---|
| 2025.12.09 | ₩3,350 | ₩3,365 | ₩3,265 | ₩3,300 | -1.49% | 3.9만 |
|---|
| 2025.12.08 | ₩3,260 | ₩3,365 | ₩3,210 | ₩3,350 | +2.76% | 7.3만 |
|---|
| 2025.12.05 | ₩3,295 | ₩3,360 | ₩3,200 | ₩3,250 | -1.37% | 4.8만 |
|---|
| 2025.12.04 | ₩3,230 | ₩3,370 | ₩3,185 | ₩3,330 | +3.10% | 11.6만 |
|---|
| 2025.12.03 | ₩3,165 | ₩3,260 | ₩3,090 | ₩3,230 | +2.05% | 12.9만 |
|---|
| 2025.12.02 | ₩3,010 | ₩3,185 | ₩2,980 | ₩3,115 | +3.49% | 6.1만 |
|---|
| 2025.12.01 | ₩3,070 | ₩3,070 | ₩3,015 | ₩3,035 | -1.14% | 1.5만 |
|---|
| 2025.11.28 | ₩3,025 | ₩3,070 | ₩2,990 | ₩3,050 | +0.83% | 2.3만 |
|---|
| 2025.11.27 | ₩3,035 | ₩3,090 | ₩2,900 | ₩3,025 | -0.33% | 4.3만 |
|---|
| 2025.11.26 | ₩3,025 | ₩3,125 | ₩3,000 | ₩3,020 | -0.17% | 7만 |
|---|
| 2025.11.25 | ₩2,875 | ₩3,125 | ₩2,865 | ₩3,025 | +5.22% | 30.3만 |
|---|
| 2025.11.24 | ₩2,705 | ₩2,950 | ₩2,705 | ₩2,860 | +5.73% | 10.4만 |
|---|
| 2025.11.21 | ₩2,690 | ₩2,725 | ₩2,660 | ₩2,695 | +0.19% | 2.9만 |
|---|
| 2025.11.20 | ₩2,675 | ₩2,750 | ₩2,650 | ₩2,725 | +1.87% | 1.6만 |
|---|
| 2025.11.19 | ₩2,755 | ₩2,755 | ₩2,665 | ₩2,695 | -2.18% | 1.2만 |
|---|
| 2025.11.18 | ₩2,790 | ₩2,795 | ₩2,710 | ₩2,750 | -1.43% | 1.5만 |
|---|
| 2025.11.17 | ₩2,795 | ₩2,825 | ₩2,770 | ₩2,780 | -0.54% | 1.9만 |
|---|
| 2025.11.14 | ₩2,810 | ₩2,840 | ₩2,750 | ₩2,795 | -0.53% | 1.9만 |
|---|
| 2025.11.13 | ₩2,820 | ₩2,820 | ₩2,775 | ₩2,800 | -0.71% | 1.2만 |
|---|
| 2025.11.12 | ₩2,755 | ₩2,835 | ₩2,755 | ₩2,820 | +2.36% | 9.8천 |
|---|
| 2025.11.11 | ₩2,805 | ₩2,855 | ₩2,760 | ₩2,785 | -0.71% | 2.5만 |
|---|
| 2025.11.10 | ₩2,730 | ₩2,855 | ₩2,730 | ₩2,850 | +4.40% | 3.3만 |
|---|
| 2025.11.07 | ₩2,700 | ₩2,815 | ₩2,700 | ₩2,715 | +0.56% | 7.5만 |
|---|
| 2025.11.06 | ₩2,650 | ₩3,040 | ₩2,605 | ₩2,790 | +5.28% | 53.8만 |
|---|
| 2025.11.05 | ₩2,735 | ₩2,735 | ₩2,565 | ₩2,605 | -4.75% | 7.7만 |
|---|
| 2025.11.04 | ₩2,720 | ₩2,735 | ₩2,695 | ₩2,735 | +0.55% | 3.6만 |
|---|
| 2025.11.03 | ₩2,770 | ₩2,785 | ₩2,730 | ₩2,740 | -1.08% | 4.6만 |
|---|
| 2025.10.31 | ₩2,720 | ₩2,790 | ₩2,710 | ₩2,760 | +1.47% | 3만 |
|---|
| 2025.10.30 | ₩2,790 | ₩2,810 | ₩2,760 | ₩2,775 | -0.54% | 4만 |
|---|
| 2025.10.29 | ₩2,835 | ₩2,835 | ₩2,790 | ₩2,790 | -1.59% | 4.4만 |
|---|
| 2025.10.28 | ₩2,840 | ₩2,930 | ₩2,810 | ₩2,835 | -0.18% | 2.2만 |
|---|
| 2025.10.27 | ₩2,850 | ₩2,890 | ₩2,830 | ₩2,840 | -0.35% | 2.8만 |
|---|
| 2025.10.24 | ₩2,890 | ₩2,920 | ₩2,850 | ₩2,850 | -1.38% | 3.8만 |
|---|
| 2025.10.23 | ₩2,885 | ₩2,935 | ₩2,880 | ₩2,880 | -0.17% | 9.6천 |
|---|
| 2025.10.22 | ₩2,915 | ₩2,925 | ₩2,880 | ₩2,885 | -1.03% | 3.5만 |
|---|
| 2025.10.21 | ₩2,920 | ₩2,960 | ₩2,905 | ₩2,915 | -0.17% | 2.7만 |
|---|
| 2025.10.20 | ₩2,935 | ₩3,000 | ₩2,880 | ₩2,905 | -1.02% | 3만 |
|---|
| 2025.10.17 | ₩2,935 | ₩2,960 | ₩2,890 | ₩2,935 | 0.00% | 10.1만 |
|---|
| 2025.10.16 | ₩2,985 | ₩2,995 | ₩2,940 | ₩2,945 | -1.34% | 3.3만 |
|---|
| 2025.10.15 | ₩2,965 | ₩3,000 | ₩2,920 | ₩2,985 | +0.67% | 3.2만 |
|---|
| 2025.10.14 | ₩2,935 | ₩2,970 | ₩2,905 | ₩2,950 | +0.51% | 3.5만 |
|---|
| 2025.10.13 | ₩2,905 | ₩2,965 | ₩2,905 | ₩2,965 | +2.07% | 2만 |
|---|
| 2025.10.10 | ₩2,970 | ₩2,990 | ₩2,915 | ₩2,970 | 0.00% | 5.9만 |
|---|