시장 데이터를 불러오는 중
전체 종목
디에이피 과거 주가
066900.KQ · KOSDAQ
주요 제품·사업: Build-Up PCB(인쇄회로기판)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
066900.KQ · KOSDAQ
주요 제품·사업: Build-Up PCB(인쇄회로기판)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,799 | ₩1,799 | ₩1,720 | ₩1,746 | -2.95% | 709 |
| 2026.10.08 | ₩1,770 | ₩1,809 | ₩1,720 | ₩1,790 | +1.13% | 3천 |
| 2026.10.07 | ₩1,711 | ₩1,799 | ₩1,711 | ₩1,760 | +2.86% | 4.1천 |
| 2026.10.06 | ₩1,800 | ₩1,800 | ₩1,740 | ₩1,799 | -0.06% | 4.3천 |
| 2026.10.02 | ₩1,727 | ₩1,776 | ₩1,727 | ₩1,776 | +2.84% | 1.8만 |
| 2026.10.01 | ₩1,762 | ₩1,762 | ₩1,722 | ₩1,726 | -2.04% | 3천 |
| 2026.09.30 | ₩1,781 | ₩1,781 | ₩1,727 | ₩1,768 | -0.73% | 7.4천 |
| 2026.09.29 | ₩1,761 | ₩1,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,730 |
| ₩1,796 |
| +1.99% |
| 1.7천 |
| 2026.09.28 | ₩1,751 | ₩1,800 | ₩1,720 | ₩1,800 | +2.80% | 1.2천 |
|---|
| 2026.09.23 | ₩1,799 | ₩1,800 | ₩1,725 | ₩1,790 | -0.50% | 6.6천 |
|---|
| 2026.09.22 | ₩1,770 | ₩1,800 | ₩1,728 | ₩1,736 | -1.92% | 2.6만 |
|---|
| 2026.09.21 | ₩1,787 | ₩1,787 | ₩1,701 | ₩1,770 | -0.95% | 5.4천 |
|---|
| 2026.09.18 | ₩1,779 | ₩1,800 | ₩1,725 | ₩1,787 | +0.45% | 1.1만 |
|---|
| 2026.09.17 | ₩1,712 | ₩1,740 | ₩1,710 | ₩1,725 | +0.76% | 5.1천 |
|---|
| 2026.09.16 | ₩1,798 | ₩1,798 | ₩1,726 | ₩1,753 | -2.50% | 1.5만 |
|---|
| 2026.09.15 | ₩1,700 | ₩1,798 | ₩1,700 | ₩1,798 | +5.76% | 1.1만 |
|---|
| 2026.09.14 | ₩1,720 | ₩1,720 | ₩1,685 | ₩1,700 | -1.16% | 6.6천 |
|---|
| 2026.09.11 | ₩1,680 | ₩1,730 | ₩1,680 | ₩1,700 | +1.19% | 1.4만 |
|---|
| 2026.09.10 | ₩1,715 | ₩1,729 | ₩1,650 | ₩1,701 | -0.82% | 1.6만 |
|---|
| 2026.09.09 | ₩1,711 | ₩1,737 | ₩1,710 | ₩1,715 | +0.23% | 1.9천 |
|---|
| 2026.09.08 | ₩1,751 | ₩1,792 | ₩1,700 | ₩1,714 | -2.11% | 1.9천 |
|---|
| 2026.09.07 | ₩1,725 | ₩1,810 | ₩1,688 | ₩1,700 | -1.45% | 7.5천 |
|---|
| 2026.09.04 | ₩1,731 | ₩1,731 | ₩1,699 | ₩1,725 | -0.35% | 2.3천 |
|---|
| 2026.09.03 | ₩1,680 | ₩1,731 | ₩1,678 | ₩1,731 | +3.04% | 7천 |
|---|
| 2026.09.02 | ₩1,770 | ₩1,770 | ₩1,676 | ₩1,730 | -2.26% | 1.3만 |
|---|
| 2026.09.01 | ₩1,730 | ₩1,809 | ₩1,720 | ₩1,749 | +1.10% | 2.1천 |
|---|
| 2026.08.31 | ₩1,738 | ₩1,800 | ₩1,710 | ₩1,765 | +1.55% | 1.9천 |
|---|
| 2026.08.28 | ₩1,724 | ₩1,743 | ₩1,723 | ₩1,738 | +0.81% | 2.4천 |
|---|
| 2026.08.27 | ₩1,750 | ₩1,750 | ₩1,707 | ₩1,724 | -1.49% | 4.9천 |
|---|
| 2026.08.26 | ₩1,686 | ₩1,786 | ₩1,679 | ₩1,765 | +4.69% | 3.8천 |
|---|
| 2026.08.25 | ₩1,674 | ₩1,787 | ₩1,674 | ₩1,686 | +0.72% | 2.4천 |
|---|
| 2026.08.24 | ₩1,810 | ₩1,810 | ₩1,675 | ₩1,675 | -7.46% | 919 |
|---|
| 2026.08.21 | ₩1,809 | ₩1,809 | ₩1,645 | ₩1,690 | -6.58% | 1.6천 |
|---|
| 2026.08.20 | ₩1,622 | ₩1,810 | ₩1,622 | ₩1,650 | +1.73% | 1.8천 |
|---|
| 2026.08.19 | ₩1,689 | ₩1,689 | ₩1,602 | ₩1,620 | -4.09% | 9.2천 |
|---|
| 2026.08.18 | ₩1,719 | ₩1,810 | ₩1,600 | ₩1,640 | -4.60% | 6만 |
|---|
| 2026.08.14 | ₩1,750 | ₩1,820 | ₩1,707 | ₩1,719 | -1.77% | 3.4천 |
|---|
| 2026.08.13 | ₩1,711 | ₩1,755 | ₩1,711 | ₩1,720 | +0.53% | 2천 |
|---|
| 2026.08.12 | ₩1,774 | ₩1,774 | ₩1,670 | ₩1,710 | -3.61% | 4.4천 |
|---|
| 2026.08.11 | ₩1,774 | ₩1,775 | ₩1,772 | ₩1,774 | 0.00% | 467 |
|---|
| 2026.08.10 | ₩1,720 | ₩1,760 | ₩1,677 | ₩1,730 | +0.58% | 6.1천 |
|---|
| 2026.08.07 | ₩1,721 | ₩1,771 | ₩1,650 | ₩1,720 | -0.06% | 2.3천 |
|---|
| 2026.08.06 | ₩1,879 | ₩1,879 | ₩1,701 | ₩1,720 | -8.46% | 2.2천 |
|---|
| 2026.08.05 | ₩1,865 | ₩1,865 | ₩1,721 | ₩1,725 | -7.51% | 6.5천 |
|---|
| 2026.08.04 | ₩1,730 | ₩1,841 | ₩1,720 | ₩1,720 | -0.58% | 1.3천 |
|---|
| 2026.08.03 | ₩1,767 | ₩1,767 | ₩1,721 | ₩1,730 | -2.09% | 8천 |
|---|
| 2026.07.31 | ₩1,744 | ₩1,877 | ₩1,727 | ₩1,770 | +1.49% | 4.1천 |
|---|
| 2026.07.30 | ₩1,768 | ₩1,888 | ₩1,675 | ₩1,727 | -2.32% | 3.3만 |
|---|
| 2026.07.29 | ₩1,895 | ₩1,895 | ₩1,615 | ₩1,769 | -6.65% | 2.6만 |
|---|
| 2026.07.28 | ₩1,799 | ₩1,802 | ₩1,751 | ₩1,760 | -2.17% | 3.4만 |
|---|
| 2026.07.27 | ₩1,757 | ₩1,880 | ₩1,757 | ₩1,838 | +4.61% | 8.7천 |
|---|
| 2026.07.24 | ₩1,781 | ₩1,870 | ₩1,695 | ₩1,829 | +2.70% | 5.9천 |
|---|
| 2026.07.23 | ₩1,819 | ₩1,820 | ₩1,760 | ₩1,800 | -1.04% | 7.8천 |
|---|
| 2026.07.22 | ₩1,833 | ₩1,855 | ₩1,799 | ₩1,853 | +1.09% | 2.1천 |
|---|
| 2026.07.21 | ₩1,800 | ₩1,850 | ₩1,786 | ₩1,848 | +2.67% | 3천 |
|---|
| 2026.07.20 | ₩1,850 | ₩1,850 | ₩1,766 | ₩1,850 | 0.00% | 6.1천 |
|---|
| 2026.07.16 | ₩1,850 | ₩1,850 | ₩1,759 | ₩1,850 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩1,850 | ₩1,850 | ₩1,770 | ₩1,850 | 0.00% | 5.7천 |
|---|
| 2026.07.14 | ₩1,827 | ₩1,827 | ₩1,742 | ₩1,824 | -0.16% | 5.6천 |
|---|
| 2026.07.13 | ₩1,730 | ₩1,835 | ₩1,730 | ₩1,827 | +5.61% | 886 |
|---|
| 2026.07.10 | ₩1,800 | ₩1,850 | ₩1,785 | ₩1,835 | +1.94% | 6.1천 |
|---|
| 2026.07.09 | ₩1,835 | ₩1,835 | ₩1,707 | ₩1,834 | -0.05% | 8.8천 |
|---|
| 2026.07.08 | ₩1,799 | ₩1,849 | ₩1,743 | ₩1,835 | +2.00% | 3.7천 |
|---|
| 2026.07.07 | ₩1,847 | ₩1,847 | ₩1,666 | ₩1,818 | -1.57% | 5.8천 |
|---|
| 2026.07.06 | ₩1,807 | ₩1,849 | ₩1,708 | ₩1,848 | +2.27% | 6.5천 |
|---|
| 2026.07.03 | ₩1,790 | ₩1,842 | ₩1,703 | ₩1,808 | +1.01% | 1만 |
|---|
| 2026.07.02 | ₩1,808 | ₩1,808 | ₩1,724 | ₩1,799 | -0.50% | 1.1만 |
|---|
| 2026.07.01 | ₩1,844 | ₩1,844 | ₩1,683 | ₩1,808 | -1.95% | 9.9천 |
|---|
| 2026.06.30 | ₩1,848 | ₩1,848 | ₩1,689 | ₩1,730 | -6.39% | 4.1천 |
|---|
| 2026.06.29 | ₩1,726 | ₩1,745 | ₩1,689 | ₩1,745 | +1.10% | 4.1천 |
|---|
| 2026.06.26 | ₩1,741 | ₩1,742 | ₩1,697 | ₩1,726 | -0.86% | 1.2만 |
|---|
| 2026.06.25 | ₩1,744 | ₩1,745 | ₩1,692 | ₩1,741 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩1,700 | ₩1,825 | ₩1,675 | ₩1,744 | +2.59% | 8.2천 |
|---|
| 2026.06.23 | ₩1,770 | ₩1,847 | ₩1,702 | ₩1,745 | -1.41% | 9.1천 |
|---|
| 2026.06.22 | ₩1,750 | ₩1,849 | ₩1,703 | ₩1,770 | +1.14% | 3.6천 |
|---|
| 2026.06.19 | ₩1,780 | ₩1,780 | ₩1,709 | ₩1,777 | -0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩1,794 | ₩1,799 | ₩1,705 | ₩1,798 | +0.22% | 8.7천 |
|---|
| 2026.06.17 | ₩1,789 | ₩1,827 | ₩1,719 | ₩1,809 | +1.12% | 8.8천 |
|---|
| 2026.06.16 | ₩1,808 | ₩1,812 | ₩1,767 | ₩1,790 | -1.00% | 4.7천 |
|---|
| 2026.06.15 | ₩1,783 | ₩1,823 | ₩1,710 | ₩1,823 | +2.24% | 8.3천 |
|---|
| 2026.06.12 | ₩1,779 | ₩1,783 | ₩1,700 | ₩1,783 | +0.22% | 1.1만 |
|---|
| 2026.06.11 | ₩1,727 | ₩1,849 | ₩1,702 | ₩1,780 | +3.07% | 8.8천 |
|---|
| 2026.06.10 | ₩1,742 | ₩1,840 | ₩1,692 | ₩1,727 | -0.86% | 9.9천 |
|---|
| 2026.06.09 | ₩1,734 | ₩1,800 | ₩1,690 | ₩1,757 | +1.33% | 1.5만 |
|---|
| 2026.06.08 | ₩1,700 | ₩1,820 | ₩1,666 | ₩1,732 | +1.88% | 2.3만 |
|---|
| 2026.06.05 | ₩1,809 | ₩1,831 | ₩1,730 | ₩1,820 | +0.61% | 2.2만 |
|---|
| 2026.06.04 | ₩1,903 | ₩1,903 | ₩1,720 | ₩1,809 | -4.94% | 2.4만 |
|---|
| 2026.06.02 | ₩1,833 | ₩1,833 | ₩1,773 | ₩1,813 | -1.09% | 1.8만 |
|---|
| 2026.06.01 | ₩1,880 | ₩1,880 | ₩1,775 | ₩1,833 | -2.50% | 3만 |
|---|
| 2026.05.29 | ₩1,777 | ₩1,900 | ₩1,775 | ₩1,880 | +5.80% | 2.1만 |
|---|
| 2026.05.28 | ₩1,842 | ₩1,842 | ₩1,772 | ₩1,811 | -1.68% | 3.3만 |
|---|
| 2026.05.27 | ₩1,890 | ₩1,890 | ₩1,822 | ₩1,841 | -2.59% | 2.4만 |
|---|
| 2026.05.26 | ₩1,803 | ₩1,905 | ₩1,800 | ₩1,843 | +2.22% | 3.7만 |
|---|
| 2026.05.22 | ₩1,815 | ₩1,853 | ₩1,800 | ₩1,803 | -0.66% | 3.2천 |
|---|
| 2026.05.21 | ₩1,797 | ₩1,839 | ₩1,796 | ₩1,815 | +1.00% | 9.9천 |
|---|
| 2026.05.20 | ₩1,799 | ₩1,858 | ₩1,765 | ₩1,797 | -0.11% | 5.6천 |
|---|
| 2026.05.19 | ₩1,828 | ₩1,829 | ₩1,778 | ₩1,799 | -1.59% | 1.5만 |
|---|
| 2026.05.18 | ₩1,850 | ₩1,850 | ₩1,777 | ₩1,829 | -1.14% | 8.1천 |
|---|
| 2026.05.15 | ₩1,830 | ₩1,830 | ₩1,791 | ₩1,822 | -0.44% | 1.3만 |
|---|
| 2026.05.14 | ₩1,836 | ₩1,854 | ₩1,781 | ₩1,835 | -0.05% | 3.3만 |
|---|
| 2026.05.13 | ₩1,899 | ₩1,899 | ₩1,785 | ₩1,836 | -3.32% | 1만 |
|---|
| 2026.05.12 | ₩1,899 | ₩1,899 | ₩1,792 | ₩1,837 | -3.26% | 2.4만 |
|---|
| 2026.05.11 | ₩1,835 | ₩1,857 | ₩1,821 | ₩1,838 | +0.16% | 2.7만 |
|---|
| 2026.05.08 | ₩1,855 | ₩1,856 | ₩1,767 | ₩1,835 | -1.08% | 2.6만 |
|---|
| 2026.05.07 | ₩1,767 | ₩1,899 | ₩1,766 | ₩1,855 | +4.98% | 3.9만 |
|---|
| 2026.05.06 | ₩1,733 | ₩1,795 | ₩1,720 | ₩1,767 | +1.96% | 2.9만 |
|---|
| 2026.05.04 | ₩1,709 | ₩1,720 | ₩1,648 | ₩1,713 | +0.23% | 3.7만 |
|---|
| 2026.04.30 | ₩1,619 | ₩1,680 | ₩1,619 | ₩1,644 | +1.54% | 1.4만 |
|---|
| 2026.04.29 | ₩1,601 | ₩1,643 | ₩1,572 | ₩1,619 | +1.12% | 9.6천 |
|---|
| 2026.04.28 | ₩1,612 | ₩1,612 | ₩1,596 | ₩1,600 | -0.74% | 7.5천 |
|---|
| 2026.04.27 | ₩1,614 | ₩1,614 | ₩1,506 | ₩1,601 | -0.81% | 6.1천 |
|---|
| 2026.04.24 | ₩1,650 | ₩1,680 | ₩1,603 | ₩1,603 | -2.85% | 1.8만 |
|---|
| 2026.04.23 | ₩1,562 | ₩1,721 | ₩1,562 | ₩1,661 | +6.34% | 8.3만 |
|---|
| 2026.04.22 | ₩1,493 | ₩1,563 | ₩1,484 | ₩1,562 | +4.62% | 1.6만 |
|---|
| 2026.04.21 | ₩1,434 | ₩1,578 | ₩1,409 | ₩1,492 | +4.04% | 3.2만 |
|---|
| 2026.04.20 | ₩1,418 | ₩1,450 | ₩1,380 | ₩1,434 | +1.13% | 6.1천 |
|---|
| 2026.04.17 | ₩1,438 | ₩1,498 | ₩1,388 | ₩1,397 | -2.85% | 8.8천 |
|---|
| 2026.04.16 | ₩1,410 | ₩1,450 | ₩1,389 | ₩1,438 | +1.99% | 6.5천 |
|---|
| 2026.04.15 | ₩1,404 | ₩1,434 | ₩1,379 | ₩1,411 | +0.50% | 2.5만 |
|---|
| 2026.04.14 | ₩1,388 | ₩1,410 | ₩1,379 | ₩1,404 | +1.15% | 7천 |
|---|
| 2026.04.13 | ₩1,400 | ₩1,400 | ₩1,338 | ₩1,388 | -0.86% | 4.1천 |
|---|
| 2026.04.10 | ₩1,358 | ₩1,388 | ₩1,343 | ₩1,381 | +1.69% | 9.3천 |
|---|
| 2026.04.09 | ₩1,388 | ₩1,388 | ₩1,335 | ₩1,358 | -2.16% | 1.8만 |
|---|
| 2026.04.08 | ₩1,388 | ₩1,388 | ₩1,364 | ₩1,388 | 0.00% | 3.3만 |
|---|
| 2026.04.07 | ₩1,404 | ₩1,404 | ₩1,364 | ₩1,388 | -1.14% | 8.2천 |
|---|
| 2026.04.06 | ₩1,420 | ₩1,432 | ₩1,400 | ₩1,417 | -0.21% | 1.8천 |
|---|
| 2026.04.03 | ₩1,434 | ₩1,460 | ₩1,333 | ₩1,432 | -0.14% | 2.7천 |
|---|
| 2026.04.02 | ₩1,386 | ₩1,437 | ₩1,373 | ₩1,434 | +3.46% | 4.9만 |
|---|
| 2026.04.01 | ₩1,410 | ₩1,424 | ₩1,315 | ₩1,386 | -1.70% | 3.8만 |
|---|
| 2026.03.31 | ₩1,463 | ₩1,463 | ₩1,320 | ₩1,405 | -3.96% | 5.7천 |
|---|
| 2026.03.30 | ₩1,410 | ₩1,542 | ₩1,356 | ₩1,464 | +3.83% | 7천 |
|---|
| 2026.03.27 | ₩1,416 | ₩1,416 | ₩1,348 | ₩1,410 | -0.42% | 1.3만 |
|---|
| 2026.03.26 | ₩1,427 | ₩1,435 | ₩1,353 | ₩1,416 | -0.77% | 2.2만 |
|---|
| 2026.03.25 | ₩1,363 | ₩1,433 | ₩1,344 | ₩1,428 | +4.77% | 4.4만 |
|---|
| 2026.03.24 | ₩1,441 | ₩1,490 | ₩1,313 | ₩1,363 | -5.41% | 4.3만 |
|---|
| 2026.03.23 | ₩1,465 | ₩1,529 | ₩1,440 | ₩1,447 | -1.23% | 4.1만 |
|---|
| 2026.03.20 | ₩1,637 | ₩1,659 | ₩1,620 | ₩1,637 | 0.00% | 3.8만 |
|---|
| 2026.03.19 | ₩1,650 | ₩1,651 | ₩1,630 | ₩1,637 | -0.79% | 1.1만 |
|---|
| 2026.03.18 | ₩1,662 | ₩1,668 | ₩1,634 | ₩1,665 | +0.18% | 3.5만 |
|---|
| 2026.03.17 | ₩1,601 | ₩1,676 | ₩1,581 | ₩1,666 | +4.06% | 4.5만 |
|---|
| 2026.03.16 | ₩1,738 | ₩1,838 | ₩1,598 | ₩1,601 | -7.88% | 5.9만 |
|---|
| 2026.03.13 | ₩1,788 | ₩1,808 | ₩1,774 | ₩1,791 | +0.17% | 9.4천 |
|---|
| 2026.03.12 | ₩1,801 | ₩1,802 | ₩1,750 | ₩1,793 | -0.44% | 1.9만 |
|---|
| 2026.03.11 | ₩1,758 | ₩1,805 | ₩1,758 | ₩1,768 | +0.57% | 2만 |
|---|
| 2026.03.10 | ₩1,560 | ₩1,805 | ₩1,560 | ₩1,744 | +11.79% | 6.3만 |
|---|
| 2026.03.09 | ₩1,716 | ₩1,716 | ₩1,558 | ₩1,584 | -7.69% | 1.9만 |
|---|
| 2026.03.06 | ₩1,731 | ₩1,803 | ₩1,715 | ₩1,716 | -0.87% | 2.7만 |
|---|
| 2026.03.05 | ₩1,724 | ₩1,799 | ₩1,722 | ₩1,731 | +0.41% | 2.7만 |
|---|
| 2026.03.04 | ₩1,893 | ₩1,946 | ₩1,710 | ₩1,724 | -8.93% | 2.4만 |
|---|
| 2026.03.03 | ₩1,935 | ₩1,941 | ₩1,858 | ₩1,893 | -2.17% | 1만 |
|---|
| 2026.02.27 | ₩1,970 | ₩1,970 | ₩1,840 | ₩1,939 | -1.57% | 1.6만 |
|---|
| 2026.02.26 | ₩1,953 | ₩1,994 | ₩1,930 | ₩1,975 | +1.13% | 3.7만 |
|---|
| 2026.02.25 | ₩1,964 | ₩1,986 | ₩1,940 | ₩1,953 | -0.56% | 4.6만 |
|---|
| 2026.02.24 | ₩1,947 | ₩1,988 | ₩1,938 | ₩1,945 | -0.10% | 3만 |
|---|
| 2026.02.23 | ₩1,964 | ₩1,965 | ₩1,937 | ₩1,945 | -0.97% | 4.5만 |
|---|
| 2026.02.20 | ₩1,966 | ₩1,966 | ₩1,923 | ₩1,931 | -1.78% | 2.5만 |
|---|
| 2026.02.19 | ₩1,938 | ₩1,996 | ₩1,933 | ₩1,945 | +0.36% | 7.1만 |
|---|
| 2026.02.13 | ₩1,978 | ₩1,978 | ₩1,927 | ₩1,938 | -2.02% | 1.3만 |
|---|
| 2026.02.12 | ₩1,948 | ₩2,030 | ₩1,946 | ₩1,966 | +0.92% | 2.4만 |
|---|
| 2026.02.11 | ₩1,914 | ₩1,958 | ₩1,914 | ₩1,946 | +1.67% | 1.6만 |
|---|
| 2026.02.10 | ₩2,085 | ₩2,085 | ₩1,921 | ₩1,930 | -7.43% | 5.3만 |
|---|
| 2026.02.09 | ₩1,890 | ₩1,934 | ₩1,869 | ₩1,895 | +0.26% | 2.3만 |
|---|
| 2026.02.06 | ₩1,903 | ₩1,917 | ₩1,800 | ₩1,890 | -0.68% | 1.2만 |
|---|
| 2026.02.05 | ₩1,959 | ₩1,959 | ₩1,912 | ₩1,917 | -2.14% | 7.1천 |
|---|
| 2026.02.04 | ₩1,980 | ₩1,980 | ₩1,911 | ₩1,961 | -0.96% | 1.4만 |
|---|
| 2026.02.03 | ₩1,940 | ₩1,940 | ₩1,887 | ₩1,924 | -0.82% | 2.6만 |
|---|
| 2026.02.02 | ₩1,980 | ₩1,980 | ₩1,901 | ₩1,940 | -2.02% | 1.7만 |
|---|
| 2026.01.30 | ₩1,931 | ₩2,005 | ₩1,906 | ₩1,914 | -0.88% | 2.3만 |
|---|
| 2026.01.29 | ₩1,943 | ₩1,959 | ₩1,890 | ₩1,931 | -0.62% | 3만 |
|---|
| 2026.01.28 | ₩1,897 | ₩1,987 | ₩1,897 | ₩1,943 | +2.42% | 1.4만 |
|---|
| 2026.01.27 | ₩1,928 | ₩1,939 | ₩1,896 | ₩1,913 | -0.78% | 1.7만 |
|---|
| 2026.01.26 | ₩2,005 | ₩2,005 | ₩1,930 | ₩1,944 | -3.04% | 2.1만 |
|---|
| 2026.01.23 | ₩1,900 | ₩2,005 | ₩1,876 | ₩1,983 | +4.37% | 9.5만 |
|---|
| 2026.01.22 | ₩1,957 | ₩1,957 | ₩1,860 | ₩1,900 | -2.91% | 6.2만 |
|---|
| 2026.01.21 | ₩1,904 | ₩1,931 | ₩1,844 | ₩1,910 | +0.32% | 6.3천 |
|---|
| 2026.01.20 | ₩1,931 | ₩1,931 | ₩1,868 | ₩1,904 | -1.40% | 1.4만 |
|---|
| 2026.01.19 | ₩1,921 | ₩1,952 | ₩1,867 | ₩1,893 | -1.46% | 2.7만 |
|---|
| 2026.01.16 | ₩1,940 | ₩1,950 | ₩1,913 | ₩1,937 | -0.15% | 2.2만 |
|---|
| 2026.01.15 | ₩1,944 | ₩1,984 | ₩1,942 | ₩1,960 | +0.82% | 2.3만 |
|---|
| 2026.01.14 | ₩1,928 | ₩1,944 | ₩1,905 | ₩1,944 | +0.83% | 1.8만 |
|---|
| 2026.01.13 | ₩1,923 | ₩1,957 | ₩1,893 | ₩1,929 | +0.31% | 7.3천 |
|---|
| 2026.01.12 | ₩1,912 | ₩1,970 | ₩1,864 | ₩1,923 | +0.58% | 1.9만 |
|---|
| 2026.01.09 | ₩1,892 | ₩1,912 | ₩1,860 | ₩1,912 | +1.06% | 1.4만 |
|---|
| 2026.01.08 | ₩1,889 | ₩1,938 | ₩1,865 | ₩1,892 | +0.16% | 1.4만 |
|---|
| 2026.01.07 | ₩1,861 | ₩1,951 | ₩1,844 | ₩1,902 | +2.20% | 2.5만 |
|---|
| 2026.01.06 | ₩1,830 | ₩1,899 | ₩1,830 | ₩1,859 | +1.58% | 9.4천 |
|---|
| 2026.01.05 | ₩1,853 | ₩1,862 | ₩1,799 | ₩1,830 | -1.24% | 1.4만 |
|---|
| 2026.01.02 | ₩1,887 | ₩1,957 | ₩1,832 | ₩1,853 | -1.80% | 2.5만 |
|---|
| 2025.12.30 | ₩1,892 | ₩1,922 | ₩1,859 | ₩1,887 | -0.26% | 2.3만 |
|---|
| 2025.12.29 | ₩1,910 | ₩1,955 | ₩1,882 | ₩1,892 | -0.94% | 1.2만 |
|---|
| 2025.12.26 | ₩1,875 | ₩1,960 | ₩1,875 | ₩1,911 | +1.92% | 1.3만 |
|---|
| 2025.12.24 | ₩1,980 | ₩1,980 | ₩1,875 | ₩1,875 | -5.30% | 2만 |
|---|
| 2025.12.23 | ₩1,951 | ₩1,980 | ₩1,934 | ₩1,980 | +1.49% | 2.1만 |
|---|
| 2025.12.22 | ₩1,997 | ₩2,015 | ₩1,915 | ₩1,915 | -4.11% | 1.5만 |
|---|
| 2025.12.19 | ₩2,070 | ₩2,070 | ₩1,974 | ₩1,996 | -3.57% | 7.9천 |
|---|
| 2025.12.18 | ₩1,937 | ₩1,991 | ₩1,927 | ₩1,990 | +2.74% | 5.5천 |
|---|
| 2025.12.17 | ₩1,979 | ₩2,030 | ₩1,915 | ₩1,937 | -2.12% | 1.7만 |
|---|
| 2025.12.16 | ₩2,035 | ₩2,035 | ₩1,971 | ₩1,985 | -2.46% | 8.1천 |
|---|
| 2025.12.15 | ₩2,060 | ₩2,060 | ₩1,949 | ₩1,979 | -3.93% | 4.2천 |
|---|
| 2025.12.12 | ₩1,980 | ₩2,030 | ₩1,954 | ₩1,954 | -1.31% | 1만 |
|---|
| 2025.12.11 | ₩1,976 | ₩1,998 | ₩1,956 | ₩1,980 | +0.20% | 1.3만 |
|---|
| 2025.12.10 | ₩1,955 | ₩2,020 | ₩1,954 | ₩1,974 | +0.97% | 6.1천 |
|---|
| 2025.12.09 | ₩1,959 | ₩1,980 | ₩1,953 | ₩1,977 | +0.92% | 4.6천 |
|---|
| 2025.12.08 | ₩1,999 | ₩1,999 | ₩1,930 | ₩1,959 | -2.00% | 6.7천 |
|---|
| 2025.12.05 | ₩2,030 | ₩2,030 | ₩1,955 | ₩2,000 | -1.48% | 7.6천 |
|---|
| 2025.12.04 | ₩1,992 | ₩1,994 | ₩1,974 | ₩1,977 | -0.75% | 4.1천 |
|---|
| 2025.12.03 | ₩1,999 | ₩2,020 | ₩1,991 | ₩1,999 | 0.00% | 1만 |
|---|
| 2025.12.02 | ₩2,010 | ₩2,045 | ₩1,986 | ₩1,999 | -0.55% | 5.2천 |
|---|
| 2025.12.01 | ₩2,045 | ₩2,050 | ₩1,997 | ₩2,010 | -1.71% | 8.1천 |
|---|
| 2025.11.28 | ₩1,964 | ₩2,025 | ₩1,964 | ₩2,015 | +2.60% | 3만 |
|---|
| 2025.11.27 | ₩2,025 | ₩2,025 | ₩1,964 | ₩1,964 | -3.01% | 1.3만 |
|---|
| 2025.11.26 | ₩2,050 | ₩2,050 | ₩1,985 | ₩2,045 | -0.24% | 7.7천 |
|---|
| 2025.11.25 | ₩1,958 | ₩2,050 | ₩1,948 | ₩2,045 | +4.44% | 1.9만 |
|---|
| 2025.11.24 | ₩1,955 | ₩1,955 | ₩1,912 | ₩1,950 | -0.26% | 7.4천 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,030 | ₩1,945 | ₩1,971 | -2.91% | 9.3천 |
|---|
| 2025.11.20 | ₩2,030 | ₩2,075 | ₩2,010 | ₩2,030 | 0.00% | 2만 |
|---|
| 2025.11.19 | ₩1,950 | ₩2,035 | ₩1,858 | ₩2,030 | +4.10% | 1.7만 |
|---|
| 2025.11.18 | ₩1,985 | ₩1,985 | ₩1,874 | ₩1,875 | -5.54% | 2.2만 |
|---|
| 2025.11.17 | ₩1,993 | ₩2,010 | ₩1,937 | ₩1,937 | -2.81% | 2.8만 |
|---|
| 2025.11.14 | ₩2,040 | ₩2,040 | ₩1,984 | ₩1,996 | -2.16% | 2.6만 |
|---|
| 2025.11.13 | ₩1,999 | ₩2,040 | ₩1,914 | ₩2,005 | +0.30% | 2.1만 |
|---|
| 2025.11.12 | ₩2,000 | ₩2,000 | ₩1,865 | ₩1,925 | -3.75% | 3.7만 |
|---|
| 2025.11.11 | ₩1,896 | ₩2,045 | ₩1,876 | ₩1,898 | +0.11% | 10만 |
|---|
| 2025.11.10 | ₩1,830 | ₩2,305 | ₩1,830 | ₩1,904 | +4.04% | 111.4만 |
|---|
| 2025.11.07 | ₩1,896 | ₩1,987 | ₩1,760 | ₩1,830 | -3.48% | 2.6만 |
|---|
| 2025.11.06 | ₩1,895 | ₩1,999 | ₩1,895 | ₩1,895 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩2,015 | ₩2,015 | ₩1,860 | ₩1,895 | -5.96% | 3만 |
|---|
| 2025.11.04 | ₩1,970 | ₩2,045 | ₩1,934 | ₩1,950 | -1.02% | 1.8만 |
|---|
| 2025.11.03 | ₩1,987 | ₩2,030 | ₩1,931 | ₩1,931 | -2.82% | 3만 |
|---|
| 2025.10.31 | ₩2,025 | ₩2,025 | ₩1,947 | ₩1,949 | -3.75% | 1.2만 |
|---|
| 2025.10.30 | ₩2,035 | ₩2,035 | ₩1,974 | ₩1,989 | -2.26% | 1.6만 |
|---|
| 2025.10.29 | ₩1,967 | ₩2,005 | ₩1,967 | ₩1,988 | +1.07% | 8.5천 |
|---|
| 2025.10.28 | ₩1,994 | ₩2,090 | ₩1,970 | ₩1,997 | +0.15% | 1.7만 |
|---|
| 2025.10.27 | ₩1,968 | ₩2,040 | ₩1,944 | ₩1,995 | +1.37% | 1.8만 |
|---|
| 2025.10.24 | ₩1,985 | ₩1,985 | ₩1,850 | ₩1,984 | -0.05% | 3만 |
|---|
| 2025.10.23 | ₩1,981 | ₩1,985 | ₩1,950 | ₩1,963 | -0.91% | 2.3만 |
|---|
| 2025.10.22 | ₩2,040 | ₩2,040 | ₩1,975 | ₩1,981 | -2.89% | 1.9만 |
|---|
| 2025.10.21 | ₩2,020 | ₩2,040 | ₩2,005 | ₩2,020 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩2,015 | ₩2,040 | ₩2,005 | ₩2,020 | +0.25% | 1.3만 |
|---|
| 2025.10.17 | ₩2,085 | ₩2,095 | ₩2,015 | ₩2,015 | -3.36% | 1.6만 |
|---|
| 2025.10.16 | ₩2,155 | ₩2,155 | ₩2,090 | ₩2,100 | -2.55% | 1.4만 |
|---|
| 2025.10.15 | ₩2,165 | ₩2,165 | ₩2,080 | ₩2,115 | -2.31% | 5.1천 |
|---|
| 2025.10.14 | ₩2,150 | ₩2,190 | ₩2,100 | ₩2,100 | -2.33% | 2.6만 |
|---|
| 2025.10.13 | ₩2,110 | ₩2,215 | ₩2,110 | ₩2,195 | +4.03% | 5만 |
|---|