시장 데이터를 불러오는 중
전체 종목
도이치모터스 과거 주가
067990.KQ · KOSDAQ
주요 제품·사업: 수입자동차
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067990.KQ · KOSDAQ
주요 제품·사업: 수입자동차
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,985 | ₩4,025 | ₩3,970 | ₩4,020 | +0.88% | 6.4만 |
| 2026.10.07 | ₩3,970 | ₩4,030 | ₩3,970 | ₩4,015 | +1.13% | 5.3만 |
| 2026.10.06 | ₩3,945 | ₩4,000 | ₩3,925 | ₩3,985 | +1.01% | 5.7만 |
| 2026.10.02 | ₩3,880 | ₩3,930 | ₩3,880 | ₩3,930 | +1.29% | 2.6만 |
| 2026.10.01 | ₩3,875 | ₩3,900 | ₩3,845 | ₩3,880 | +0.13% | 4.5만 |
| 2026.09.30 | ₩3,850 | ₩3,885 | ₩3,825 | ₩3,860 | +0.26% | 4.8만 |
| 2026.09.29 | ₩3,885 | ₩3,900 | ₩3,810 | ₩3,840 | -1.16% | 4.3만 |
| 2026.09.28 | ₩3,800 | ₩3,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,790 |
| ₩3,870 |
| +1.84% |
| 25.9만 |
| 2026.09.23 | ₩3,795 | ₩3,820 | ₩3,755 | ₩3,765 | -0.79% | 5.4만 |
|---|
| 2026.09.22 | ₩3,795 | ₩3,815 | ₩3,755 | ₩3,780 | -0.40% | 2.7만 |
|---|
| 2026.09.21 | ₩3,795 | ₩3,795 | ₩3,755 | ₩3,790 | -0.13% | 2.2만 |
|---|
| 2026.09.18 | ₩3,810 | ₩3,810 | ₩3,775 | ₩3,795 | -0.39% | 2.7만 |
|---|
| 2026.09.17 | ₩3,815 | ₩3,815 | ₩3,740 | ₩3,800 | -0.39% | 2.6만 |
|---|
| 2026.09.16 | ₩3,745 | ₩3,765 | ₩3,735 | ₩3,750 | +0.13% | 2만 |
|---|
| 2026.09.15 | ₩3,765 | ₩3,790 | ₩3,740 | ₩3,760 | -0.13% | 3.1만 |
|---|
| 2026.09.14 | ₩3,800 | ₩3,800 | ₩3,740 | ₩3,765 | -0.92% | 1.6만 |
|---|
| 2026.09.11 | ₩3,810 | ₩3,825 | ₩3,765 | ₩3,800 | -0.26% | 2.6만 |
|---|
| 2026.09.10 | ₩3,770 | ₩3,815 | ₩3,740 | ₩3,800 | +0.80% | 4.9만 |
|---|
| 2026.09.09 | ₩3,750 | ₩3,800 | ₩3,745 | ₩3,790 | +1.07% | 3.2만 |
|---|
| 2026.09.08 | ₩3,750 | ₩3,800 | ₩3,740 | ₩3,765 | +0.40% | 5.8만 |
|---|
| 2026.09.07 | ₩3,770 | ₩3,790 | ₩3,745 | ₩3,760 | -0.27% | 2.9만 |
|---|
| 2026.09.04 | ₩3,735 | ₩3,785 | ₩3,705 | ₩3,770 | +0.94% | 9.1만 |
|---|
| 2026.09.03 | ₩3,760 | ₩3,770 | ₩3,685 | ₩3,730 | -0.80% | 8.5만 |
|---|
| 2026.09.02 | ₩3,750 | ₩3,750 | ₩3,695 | ₩3,740 | -0.27% | 4만 |
|---|
| 2026.09.01 | ₩3,735 | ₩3,775 | ₩3,680 | ₩3,750 | +0.40% | 5.1만 |
|---|
| 2026.08.31 | ₩3,740 | ₩3,740 | ₩3,675 | ₩3,735 | -0.13% | 2.7만 |
|---|
| 2026.08.28 | ₩3,700 | ₩3,745 | ₩3,630 | ₩3,735 | +0.95% | 5.4만 |
|---|
| 2026.08.27 | ₩3,725 | ₩3,725 | ₩3,660 | ₩3,670 | -1.48% | 4만 |
|---|
| 2026.08.26 | ₩3,685 | ₩3,715 | ₩3,660 | ₩3,710 | +0.68% | 4.4만 |
|---|
| 2026.08.25 | ₩3,655 | ₩3,695 | ₩3,585 | ₩3,685 | +0.82% | 4.8만 |
|---|
| 2026.08.24 | ₩3,545 | ₩3,670 | ₩3,535 | ₩3,660 | +3.24% | 16.3만 |
|---|
| 2026.08.21 | ₩3,580 | ₩3,590 | ₩3,500 | ₩3,565 | -0.42% | 9.4만 |
|---|
| 2026.08.20 | ₩3,720 | ₩3,735 | ₩3,570 | ₩3,590 | -3.49% | 32.9만 |
|---|
| 2026.08.19 | ₩3,780 | ₩3,795 | ₩3,670 | ₩3,695 | -2.25% | 18만 |
|---|
| 2026.08.18 | ₩3,865 | ₩3,865 | ₩3,745 | ₩3,810 | -1.42% | 16만 |
|---|
| 2026.08.14 | ₩3,850 | ₩3,900 | ₩3,815 | ₩3,865 | +0.39% | 9.6만 |
|---|
| 2026.08.13 | ₩3,915 | ₩3,940 | ₩3,805 | ₩3,850 | -1.66% | 17.1만 |
|---|
| 2026.08.12 | ₩3,915 | ₩3,940 | ₩3,895 | ₩3,915 | 0.00% | 6.1만 |
|---|
| 2026.08.11 | ₩3,925 | ₩3,955 | ₩3,875 | ₩3,910 | -0.38% | 12.3만 |
|---|
| 2026.08.10 | ₩3,940 | ₩3,950 | ₩3,865 | ₩3,925 | -0.38% | 9.5만 |
|---|
| 2026.08.07 | ₩3,840 | ₩3,930 | ₩3,835 | ₩3,890 | +1.30% | 4.1만 |
|---|
| 2026.08.06 | ₩3,790 | ₩3,875 | ₩3,790 | ₩3,840 | +1.32% | 8.6만 |
|---|
| 2026.08.05 | ₩3,845 | ₩3,890 | ₩3,810 | ₩3,820 | -0.65% | 8.3만 |
|---|
| 2026.08.04 | ₩3,775 | ₩3,970 | ₩3,775 | ₩3,820 | +1.19% | 16.9만 |
|---|
| 2026.08.03 | ₩3,955 | ₩3,955 | ₩3,805 | ₩3,840 | -2.91% | 14.9만 |
|---|
| 2026.07.31 | ₩3,880 | ₩3,885 | ₩3,770 | ₩3,825 | -1.42% | 15만 |
|---|
| 2026.07.30 | ₩3,800 | ₩3,855 | ₩3,705 | ₩3,800 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩3,895 | ₩3,950 | ₩3,625 | ₩3,720 | -4.49% | 31.5만 |
|---|
| 2026.07.28 | ₩3,975 | ₩3,980 | ₩3,800 | ₩3,810 | -4.15% | 10.6만 |
|---|
| 2026.07.27 | ₩3,995 | ₩4,050 | ₩3,955 | ₩3,980 | -0.38% | 4.6만 |
|---|
| 2026.07.24 | ₩4,000 | ₩4,040 | ₩3,945 | ₩3,985 | -0.38% | 5.7만 |
|---|
| 2026.07.23 | ₩3,875 | ₩4,045 | ₩3,875 | ₩4,040 | +4.26% | 4.7만 |
|---|
| 2026.07.22 | ₩3,900 | ₩3,985 | ₩3,880 | ₩3,905 | +0.13% | 5.8만 |
|---|
| 2026.07.21 | ₩3,800 | ₩3,920 | ₩3,790 | ₩3,905 | +2.76% | 8.5만 |
|---|
| 2026.07.20 | ₩3,940 | ₩3,955 | ₩3,875 | ₩3,900 | -1.02% | 5.3만 |
|---|
| 2026.07.16 | ₩4,000 | ₩4,045 | ₩3,935 | ₩3,940 | -1.50% | 8.6만 |
|---|
| 2026.07.15 | ₩4,000 | ₩4,055 | ₩3,990 | ₩4,000 | 0.00% | 5.4만 |
|---|
| 2026.07.14 | ₩3,970 | ₩4,025 | ₩3,925 | ₩4,000 | +0.76% | 5.5만 |
|---|
| 2026.07.13 | ₩4,120 | ₩4,135 | ₩3,955 | ₩3,970 | -3.64% | 8.6만 |
|---|
| 2026.07.10 | ₩3,935 | ₩4,110 | ₩3,935 | ₩4,055 | +3.05% | 7.3만 |
|---|
| 2026.07.09 | ₩3,935 | ₩4,070 | ₩3,935 | ₩3,980 | +1.14% | 8.3만 |
|---|
| 2026.07.08 | ₩4,095 | ₩4,115 | ₩3,820 | ₩3,985 | -2.69% | 18.9만 |
|---|
| 2026.07.07 | ₩4,090 | ₩4,195 | ₩4,040 | ₩4,095 | +0.12% | 9.1만 |
|---|
| 2026.07.06 | ₩4,070 | ₩4,100 | ₩4,015 | ₩4,090 | +0.49% | 5.1만 |
|---|
| 2026.07.03 | ₩4,000 | ₩4,075 | ₩3,925 | ₩4,070 | +1.75% | 13.8만 |
|---|
| 2026.07.02 | ₩4,155 | ₩4,305 | ₩3,995 | ₩3,995 | -3.85% | 17.4만 |
|---|
| 2026.07.01 | ₩4,040 | ₩4,150 | ₩3,925 | ₩4,150 | +2.72% | 8.2만 |
|---|
| 2026.06.30 | ₩4,175 | ₩4,230 | ₩4,000 | ₩4,035 | -3.35% | 12.3만 |
|---|
| 2026.06.29 | ₩3,755 | ₩4,245 | ₩3,665 | ₩4,175 | +11.19% | 39.8만 |
|---|
| 2026.06.26 | ₩3,855 | ₩3,855 | ₩3,665 | ₩3,700 | -4.02% | 21.7만 |
|---|
| 2026.06.25 | ₩3,870 | ₩3,905 | ₩3,825 | ₩3,850 | -0.52% | 8.5만 |
|---|
| 2026.06.24 | ₩3,880 | ₩3,935 | ₩3,820 | ₩3,860 | -0.52% | 11.6만 |
|---|
| 2026.06.23 | ₩4,000 | ₩4,005 | ₩3,840 | ₩3,860 | -3.50% | 24만 |
|---|
| 2026.06.22 | ₩4,080 | ₩4,145 | ₩3,945 | ₩4,010 | -1.72% | 18.2만 |
|---|
| 2026.06.19 | ₩4,185 | ₩4,195 | ₩4,070 | ₩4,080 | -2.51% | 12.2만 |
|---|
| 2026.06.18 | ₩4,345 | ₩4,360 | ₩4,175 | ₩4,185 | -3.68% | 6.2만 |
|---|
| 2026.06.17 | ₩4,340 | ₩4,370 | ₩4,280 | ₩4,325 | -0.35% | 8.5만 |
|---|
| 2026.06.16 | ₩4,290 | ₩4,390 | ₩4,235 | ₩4,340 | +1.17% | 9.8만 |
|---|
| 2026.06.15 | ₩4,260 | ₩4,355 | ₩4,220 | ₩4,240 | -0.47% | 6.6만 |
|---|
| 2026.06.12 | ₩4,325 | ₩4,385 | ₩4,240 | ₩4,260 | -1.50% | 10.3만 |
|---|
| 2026.06.11 | ₩4,220 | ₩4,260 | ₩4,175 | ₩4,235 | +0.36% | 5.9만 |
|---|
| 2026.06.10 | ₩4,195 | ₩4,280 | ₩4,115 | ₩4,200 | +0.12% | 13만 |
|---|
| 2026.06.09 | ₩4,085 | ₩4,290 | ₩4,065 | ₩4,195 | +2.69% | 6.4만 |
|---|
| 2026.06.08 | ₩4,165 | ₩4,180 | ₩4,045 | ₩4,045 | -2.88% | 21.2만 |
|---|
| 2026.06.05 | ₩4,320 | ₩4,370 | ₩4,175 | ₩4,275 | -1.04% | 6만 |
|---|
| 2026.06.04 | ₩4,150 | ₩4,355 | ₩4,150 | ₩4,240 | +2.17% | 10.9만 |
|---|
| 2026.06.02 | ₩4,140 | ₩4,350 | ₩4,030 | ₩4,250 | +2.66% | 11만 |
|---|
| 2026.06.01 | ₩4,300 | ₩4,370 | ₩4,110 | ₩4,160 | -3.26% | 28.9만 |
|---|
| 2026.05.29 | ₩4,390 | ₩4,430 | ₩4,240 | ₩4,380 | -0.23% | 13만 |
|---|
| 2026.05.28 | ₩4,470 | ₩4,475 | ₩4,245 | ₩4,390 | -1.79% | 14.7만 |
|---|
| 2026.05.27 | ₩4,600 | ₩4,605 | ₩4,320 | ₩4,370 | -5.00% | 38.1만 |
|---|
| 2026.05.26 | ₩4,950 | ₩4,950 | ₩4,590 | ₩4,610 | -6.87% | 31만 |
|---|
| 2026.05.22 | ₩4,895 | ₩4,935 | ₩4,830 | ₩4,890 | -0.10% | 13.4만 |
|---|
| 2026.05.21 | ₩4,875 | ₩4,905 | ₩4,780 | ₩4,825 | -1.03% | 11.6만 |
|---|
| 2026.05.20 | ₩4,890 | ₩4,980 | ₩4,740 | ₩4,755 | -2.76% | 15.8만 |
|---|
| 2026.05.19 | ₩5,010 | ₩5,040 | ₩4,865 | ₩4,900 | -2.20% | 17.4만 |
|---|
| 2026.05.18 | ₩5,080 | ₩5,100 | ₩4,900 | ₩5,010 | -1.38% | 20.2만 |
|---|
| 2026.05.15 | ₩5,310 | ₩5,310 | ₩5,010 | ₩5,080 | -4.33% | 32.3만 |
|---|
| 2026.05.14 | ₩5,050 | ₩5,320 | ₩5,050 | ₩5,310 | +5.15% | 20.1만 |
|---|
| 2026.05.13 | ₩5,240 | ₩5,270 | ₩5,020 | ₩5,050 | -3.63% | 20.8만 |
|---|
| 2026.05.12 | ₩5,300 | ₩5,380 | ₩5,190 | ₩5,240 | -1.13% | 27.6만 |
|---|
| 2026.05.11 | ₩5,320 | ₩5,470 | ₩5,160 | ₩5,370 | +0.94% | 40.1만 |
|---|
| 2026.05.08 | ₩5,190 | ₩5,370 | ₩5,080 | ₩5,370 | +3.47% | 29.5만 |
|---|
| 2026.05.07 | ₩5,250 | ₩5,300 | ₩5,020 | ₩5,190 | -1.14% | 29.9만 |
|---|
| 2026.05.06 | ₩5,280 | ₩5,315 | ₩4,985 | ₩5,190 | -1.70% | 78.9만 |
|---|
| 2026.05.04 | ₩5,610 | ₩5,610 | ₩5,165 | ₩5,280 | -5.88% | 48.6만 |
|---|
| 2026.04.30 | ₩5,570 | ₩5,820 | ₩5,440 | ₩5,610 | +0.72% | 67.5만 |
|---|
| 2026.04.29 | ₩5,200 | ₩5,610 | ₩4,990 | ₩5,570 | +7.12% | 82.1만 |
|---|
| 2026.04.28 | ₩5,320 | ₩5,400 | ₩5,050 | ₩5,260 | -1.13% | 44.3만 |
|---|
| 2026.04.27 | ₩5,000 | ₩5,700 | ₩5,000 | ₩5,270 | +5.40% | 165만 |
|---|
| 2026.04.24 | ₩4,630 | ₩5,120 | ₩4,610 | ₩4,950 | +6.91% | 159.2만 |
|---|
| 2026.04.23 | ₩4,550 | ₩4,550 | ₩4,500 | ₩4,535 | -0.33% | 3.4만 |
|---|
| 2026.04.22 | ₩4,515 | ₩4,570 | ₩4,485 | ₩4,520 | +0.11% | 5.9만 |
|---|
| 2026.04.21 | ₩4,585 | ₩4,600 | ₩4,500 | ₩4,535 | -1.09% | 10.7만 |
|---|
| 2026.04.20 | ₩4,590 | ₩4,640 | ₩4,565 | ₩4,585 | -0.11% | 9.3만 |
|---|
| 2026.04.17 | ₩4,605 | ₩4,640 | ₩4,580 | ₩4,585 | -0.43% | 7.3만 |
|---|
| 2026.04.16 | ₩4,640 | ₩4,645 | ₩4,570 | ₩4,600 | -0.86% | 11.7만 |
|---|
| 2026.04.15 | ₩4,600 | ₩4,640 | ₩4,600 | ₩4,635 | +0.76% | 4.2만 |
|---|
| 2026.04.14 | ₩4,580 | ₩4,635 | ₩4,565 | ₩4,585 | +0.11% | 6.5만 |
|---|
| 2026.04.13 | ₩4,585 | ₩4,615 | ₩4,525 | ₩4,595 | +0.22% | 3.8만 |
|---|
| 2026.04.10 | ₩4,530 | ₩4,585 | ₩4,505 | ₩4,585 | +1.21% | 4.7만 |
|---|
| 2026.04.09 | ₩4,550 | ₩4,550 | ₩4,500 | ₩4,505 | -0.99% | 4.5만 |
|---|
| 2026.04.08 | ₩4,580 | ₩4,620 | ₩4,505 | ₩4,535 | -0.98% | 7.5만 |
|---|
| 2026.04.07 | ₩4,500 | ₩4,750 | ₩4,460 | ₩4,560 | +1.33% | 25.3만 |
|---|
| 2026.04.06 | ₩4,380 | ₩4,495 | ₩4,360 | ₩4,475 | +2.17% | 10.9만 |
|---|
| 2026.04.03 | ₩4,390 | ₩4,455 | ₩4,380 | ₩4,380 | -0.23% | 8.7만 |
|---|
| 2026.04.02 | ₩4,470 | ₩4,495 | ₩4,345 | ₩4,355 | -2.57% | 5.6만 |
|---|
| 2026.04.01 | ₩4,450 | ₩4,475 | ₩4,405 | ₩4,470 | +0.45% | 4.6만 |
|---|
| 2026.03.31 | ₩4,500 | ₩4,500 | ₩4,380 | ₩4,380 | -2.67% | 7.1만 |
|---|
| 2026.03.30 | ₩4,415 | ₩4,495 | ₩4,385 | ₩4,485 | +1.59% | 3.4만 |
|---|
| 2026.03.27 | ₩4,600 | ₩4,620 | ₩4,450 | ₩4,500 | -2.17% | 12.8만 |
|---|
| 2026.03.26 | ₩4,540 | ₩4,605 | ₩4,510 | ₩4,600 | +1.32% | 14.2만 |
|---|
| 2026.03.25 | ₩4,525 | ₩4,535 | ₩4,465 | ₩4,510 | -0.33% | 7.1만 |
|---|
| 2026.03.24 | ₩4,410 | ₩4,575 | ₩4,325 | ₩4,525 | +2.61% | 17.9만 |
|---|
| 2026.03.23 | ₩4,340 | ₩4,405 | ₩4,285 | ₩4,335 | -0.12% | 13.6만 |
|---|
| 2026.03.20 | ₩4,325 | ₩4,395 | ₩4,295 | ₩4,350 | +0.58% | 4.2만 |
|---|
| 2026.03.19 | ₩4,320 | ₩4,320 | ₩4,270 | ₩4,295 | -0.58% | 4.5만 |
|---|
| 2026.03.18 | ₩4,340 | ₩4,365 | ₩4,320 | ₩4,320 | -0.46% | 6.2만 |
|---|
| 2026.03.17 | ₩4,330 | ₩4,365 | ₩4,320 | ₩4,340 | +0.23% | 5만 |
|---|
| 2026.03.16 | ₩4,300 | ₩4,340 | ₩4,280 | ₩4,330 | +0.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,300 | ₩4,330 | ₩4,250 | ₩4,325 | +0.58% | 3.5만 |
|---|
| 2026.03.12 | ₩4,265 | ₩4,325 | ₩4,255 | ₩4,300 | +0.82% | 4.7만 |
|---|
| 2026.03.11 | ₩4,190 | ₩4,320 | ₩4,190 | ₩4,270 | +1.91% | 6.4만 |
|---|
| 2026.03.10 | ₩4,215 | ₩4,270 | ₩4,180 | ₩4,190 | -0.59% | 7.1만 |
|---|
| 2026.03.09 | ₩4,200 | ₩4,200 | ₩4,080 | ₩4,180 | -0.48% | 6.9만 |
|---|
| 2026.03.06 | ₩4,355 | ₩4,355 | ₩4,190 | ₩4,255 | -2.30% | 10.1만 |
|---|
| 2026.03.05 | ₩4,195 | ₩4,280 | ₩4,190 | ₩4,230 | +0.83% | 11.2만 |
|---|
| 2026.03.04 | ₩4,255 | ₩4,300 | ₩3,995 | ₩4,050 | -4.82% | 33.3만 |
|---|
| 2026.03.03 | ₩4,375 | ₩4,410 | ₩4,315 | ₩4,315 | -1.37% | 20.4만 |
|---|
| 2026.02.27 | ₩4,485 | ₩4,495 | ₩4,430 | ₩4,435 | -1.11% | 8.2만 |
|---|
| 2026.02.26 | ₩4,560 | ₩4,560 | ₩4,450 | ₩4,485 | -1.64% | 11.7만 |
|---|
| 2026.02.25 | ₩4,570 | ₩4,645 | ₩4,500 | ₩4,530 | -0.88% | 17.2만 |
|---|
| 2026.02.24 | ₩4,495 | ₩4,640 | ₩4,450 | ₩4,570 | +1.67% | 20만 |
|---|
| 2026.02.23 | ₩4,385 | ₩4,660 | ₩4,385 | ₩4,495 | +2.51% | 23.9만 |
|---|
| 2026.02.20 | ₩4,445 | ₩4,445 | ₩4,375 | ₩4,405 | -0.90% | 9.1만 |
|---|
| 2026.02.19 | ₩4,410 | ₩4,450 | ₩4,350 | ₩4,415 | +0.11% | 11.6만 |
|---|
| 2026.02.13 | ₩4,380 | ₩4,405 | ₩4,310 | ₩4,390 | +0.23% | 6만 |
|---|
| 2026.02.12 | ₩4,380 | ₩4,410 | ₩4,355 | ₩4,380 | 0.00% | 6.3만 |
|---|
| 2026.02.11 | ₩4,360 | ₩4,400 | ₩4,320 | ₩4,375 | +0.34% | 9만 |
|---|
| 2026.02.10 | ₩4,290 | ₩4,340 | ₩4,250 | ₩4,325 | +0.82% | 21.7만 |
|---|
| 2026.02.09 | ₩4,250 | ₩4,345 | ₩4,200 | ₩4,265 | +0.35% | 15.8만 |
|---|
| 2026.02.06 | ₩4,295 | ₩4,295 | ₩4,180 | ₩4,250 | -1.05% | 11만 |
|---|
| 2026.02.05 | ₩4,350 | ₩4,370 | ₩4,265 | ₩4,300 | -1.15% | 7.9만 |
|---|
| 2026.02.04 | ₩4,255 | ₩4,345 | ₩4,215 | ₩4,310 | +1.29% | 18.6만 |
|---|
| 2026.02.03 | ₩4,325 | ₩4,350 | ₩4,255 | ₩4,260 | -1.50% | 11.8만 |
|---|
| 2026.02.02 | ₩4,400 | ₩4,490 | ₩4,265 | ₩4,270 | -2.95% | 12.4만 |
|---|
| 2026.01.30 | ₩4,475 | ₩4,515 | ₩4,360 | ₩4,400 | -1.68% | 14만 |
|---|
| 2026.01.29 | ₩4,365 | ₩4,550 | ₩4,315 | ₩4,515 | +3.44% | 45.9만 |
|---|
| 2026.01.28 | ₩4,215 | ₩5,330 | ₩4,185 | ₩4,355 | +3.32% | 256.9만 |
|---|
| 2026.01.27 | ₩4,195 | ₩4,225 | ₩4,195 | ₩4,215 | +0.48% | 3.4만 |
|---|
| 2026.01.26 | ₩4,200 | ₩4,220 | ₩4,110 | ₩4,195 | -0.12% | 8.3만 |
|---|
| 2026.01.23 | ₩4,200 | ₩4,200 | ₩4,130 | ₩4,190 | -0.24% | 6만 |
|---|
| 2026.01.22 | ₩4,135 | ₩4,195 | ₩4,135 | ₩4,165 | +0.73% | 5.6만 |
|---|
| 2026.01.21 | ₩4,170 | ₩4,175 | ₩4,130 | ₩4,135 | -0.84% | 4.3만 |
|---|
| 2026.01.20 | ₩4,170 | ₩4,210 | ₩4,130 | ₩4,185 | +0.36% | 4.3만 |
|---|
| 2026.01.19 | ₩4,175 | ₩4,175 | ₩4,085 | ₩4,130 | -1.08% | 10.1만 |
|---|
| 2026.01.16 | ₩4,215 | ₩4,215 | ₩4,150 | ₩4,175 | -0.95% | 8.4만 |
|---|
| 2026.01.15 | ₩4,225 | ₩4,235 | ₩4,170 | ₩4,210 | -0.36% | 3.9만 |
|---|
| 2026.01.14 | ₩4,170 | ₩4,250 | ₩4,160 | ₩4,225 | +1.32% | 5.8만 |
|---|
| 2026.01.13 | ₩4,190 | ₩4,215 | ₩4,160 | ₩4,170 | -0.48% | 8.5만 |
|---|
| 2026.01.12 | ₩4,180 | ₩4,250 | ₩4,175 | ₩4,190 | +0.24% | 4.9만 |
|---|
| 2026.01.09 | ₩4,180 | ₩4,250 | ₩4,175 | ₩4,190 | +0.24% | 7.5만 |
|---|
| 2026.01.08 | ₩4,270 | ₩4,270 | ₩4,165 | ₩4,185 | -1.99% | 10.6만 |
|---|
| 2026.01.07 | ₩4,305 | ₩4,365 | ₩4,225 | ₩4,260 | -1.05% | 7.9만 |
|---|
| 2026.01.06 | ₩4,315 | ₩4,390 | ₩4,290 | ₩4,300 | -0.35% | 8.4만 |
|---|
| 2026.01.05 | ₩4,330 | ₩4,345 | ₩4,280 | ₩4,315 | -0.35% | 7만 |
|---|
| 2026.01.02 | ₩4,395 | ₩4,395 | ₩4,315 | ₩4,335 | -1.37% | 6.7만 |
|---|
| 2025.12.30 | ₩4,420 | ₩4,440 | ₩4,320 | ₩4,395 | -0.57% | 10.4만 |
|---|
| 2025.12.29 | ₩4,460 | ₩4,465 | ₩4,300 | ₩4,420 | -0.90% | 25.6만 |
|---|
| 2025.12.26 | ₩4,710 | ₩4,730 | ₩4,685 | ₩4,710 | 0.00% | 14.8만 |
|---|
| 2025.12.24 | ₩4,710 | ₩4,735 | ₩4,690 | ₩4,700 | -0.21% | 9.4만 |
|---|
| 2025.12.23 | ₩4,740 | ₩4,765 | ₩4,670 | ₩4,710 | -0.63% | 12.7만 |
|---|
| 2025.12.22 | ₩4,775 | ₩4,775 | ₩4,700 | ₩4,740 | -0.73% | 6.1만 |
|---|
| 2025.12.19 | ₩4,750 | ₩4,775 | ₩4,705 | ₩4,760 | +0.21% | 7.5만 |
|---|
| 2025.12.18 | ₩4,780 | ₩4,780 | ₩4,720 | ₩4,750 | -0.63% | 6.2만 |
|---|
| 2025.12.17 | ₩4,785 | ₩4,830 | ₩4,755 | ₩4,785 | 0.00% | 2.8만 |
|---|
| 2025.12.16 | ₩4,835 | ₩4,835 | ₩4,750 | ₩4,785 | -1.03% | 4.2만 |
|---|
| 2025.12.15 | ₩4,725 | ₩4,835 | ₩4,685 | ₩4,800 | +1.59% | 11만 |
|---|
| 2025.12.12 | ₩4,750 | ₩4,750 | ₩4,655 | ₩4,725 | -0.53% | 10만 |
|---|
| 2025.12.11 | ₩4,710 | ₩4,755 | ₩4,675 | ₩4,715 | +0.11% | 5.8만 |
|---|
| 2025.12.10 | ₩4,795 | ₩4,795 | ₩4,705 | ₩4,710 | -1.77% | 6.5만 |
|---|
| 2025.12.09 | ₩4,785 | ₩4,875 | ₩4,755 | ₩4,775 | -0.21% | 3.9만 |
|---|
| 2025.12.08 | ₩4,890 | ₩4,895 | ₩4,750 | ₩4,785 | -2.15% | 9만 |
|---|
| 2025.12.05 | ₩4,850 | ₩4,900 | ₩4,845 | ₩4,880 | +0.62% | 8.8만 |
|---|
| 2025.12.04 | ₩4,890 | ₩4,890 | ₩4,765 | ₩4,850 | -0.82% | 7.9만 |
|---|
| 2025.12.03 | ₩4,840 | ₩4,885 | ₩4,805 | ₩4,850 | +0.21% | 6.7만 |
|---|
| 2025.12.02 | ₩4,705 | ₩4,872 | ₩4,695 | ₩4,850 | +3.08% | 16.4만 |
|---|
| 2025.12.01 | ₩4,720 | ₩4,770 | ₩4,705 | ₩4,705 | -0.32% | 5만 |
|---|
| 2025.11.28 | ₩4,725 | ₩4,750 | ₩4,630 | ₩4,690 | -0.74% | 5.5만 |
|---|
| 2025.11.27 | ₩4,700 | ₩4,700 | ₩4,645 | ₩4,660 | -0.85% | 2.7만 |
|---|
| 2025.11.26 | ₩4,685 | ₩4,705 | ₩4,625 | ₩4,670 | -0.32% | 7만 |
|---|
| 2025.11.25 | ₩4,645 | ₩4,660 | ₩4,600 | ₩4,635 | -0.22% | 6.1만 |
|---|
| 2025.11.24 | ₩4,765 | ₩4,830 | ₩4,530 | ₩4,600 | -3.46% | 26.2만 |
|---|
| 2025.11.21 | ₩4,740 | ₩4,810 | ₩4,740 | ₩4,800 | +1.27% | 8.2만 |
|---|
| 2025.11.20 | ₩4,810 | ₩4,865 | ₩4,725 | ₩4,765 | -0.94% | 24.5만 |
|---|
| 2025.11.19 | ₩4,750 | ₩4,835 | ₩4,750 | ₩4,800 | +1.05% | 7.9만 |
|---|
| 2025.11.18 | ₩4,695 | ₩4,800 | ₩4,695 | ₩4,790 | +2.02% | 6.9만 |
|---|
| 2025.11.17 | ₩4,685 | ₩4,760 | ₩4,665 | ₩4,750 | +1.39% | 8.7만 |
|---|
| 2025.11.14 | ₩4,730 | ₩4,825 | ₩4,700 | ₩4,730 | 0.00% | 7.7만 |
|---|
| 2025.11.13 | ₩4,675 | ₩4,825 | ₩4,675 | ₩4,750 | +1.60% | 15.2만 |
|---|
| 2025.11.12 | ₩4,660 | ₩4,780 | ₩4,645 | ₩4,710 | +1.07% | 14.8만 |
|---|
| 2025.11.11 | ₩4,595 | ₩4,655 | ₩4,550 | ₩4,650 | +1.20% | 10.5만 |
|---|
| 2025.11.10 | ₩4,485 | ₩4,595 | ₩4,485 | ₩4,575 | +2.01% | 5.2만 |
|---|
| 2025.11.07 | ₩4,550 | ₩4,605 | ₩4,475 | ₩4,485 | -1.43% | 7만 |
|---|
| 2025.11.06 | ₩4,470 | ₩4,555 | ₩4,450 | ₩4,555 | +1.90% | 6.1만 |
|---|
| 2025.11.05 | ₩4,455 | ₩4,475 | ₩4,335 | ₩4,470 | +0.34% | 11만 |
|---|
| 2025.11.04 | ₩4,360 | ₩4,485 | ₩4,305 | ₩4,455 | +2.18% | 8.9만 |
|---|
| 2025.11.03 | ₩4,465 | ₩4,465 | ₩4,360 | ₩4,360 | -2.35% | 17.8만 |
|---|
| 2025.10.31 | ₩4,470 | ₩4,495 | ₩4,445 | ₩4,465 | -0.11% | 5.1만 |
|---|
| 2025.10.30 | ₩4,495 | ₩4,495 | ₩4,430 | ₩4,470 | -0.56% | 6.4만 |
|---|
| 2025.10.29 | ₩4,520 | ₩4,520 | ₩4,430 | ₩4,480 | -0.88% | 7.2만 |
|---|
| 2025.10.28 | ₩4,450 | ₩4,520 | ₩4,435 | ₩4,465 | +0.34% | 5.7만 |
|---|
| 2025.10.27 | ₩4,455 | ₩4,495 | ₩4,415 | ₩4,450 | -0.11% | 10만 |
|---|
| 2025.10.24 | ₩4,490 | ₩4,490 | ₩4,435 | ₩4,455 | -0.78% | 5.4만 |
|---|
| 2025.10.23 | ₩4,470 | ₩4,505 | ₩4,430 | ₩4,455 | -0.34% | 11.1만 |
|---|
| 2025.10.22 | ₩4,495 | ₩4,495 | ₩4,405 | ₩4,470 | -0.56% | 10.5만 |
|---|
| 2025.10.21 | ₩4,520 | ₩4,545 | ₩4,450 | ₩4,480 | -0.88% | 13.3만 |
|---|
| 2025.10.20 | ₩4,600 | ₩4,600 | ₩4,500 | ₩4,520 | -1.74% | 11.7만 |
|---|
| 2025.10.17 | ₩4,645 | ₩4,645 | ₩4,545 | ₩4,570 | -1.61% | 18.2만 |
|---|
| 2025.10.16 | ₩4,665 | ₩4,700 | ₩4,620 | ₩4,645 | -0.43% | 5.4만 |
|---|
| 2025.10.15 | ₩4,580 | ₩4,665 | ₩4,555 | ₩4,645 | +1.42% | 5.2만 |
|---|
| 2025.10.14 | ₩4,605 | ₩4,615 | ₩4,540 | ₩4,570 | -0.76% | 7.8만 |
|---|
| 2025.10.13 | ₩4,635 | ₩4,640 | ₩4,590 | ₩4,605 | -0.65% | 8.8만 |
|---|
| 2025.10.10 | ₩4,690 | ₩4,700 | ₩4,635 | ₩4,670 | -0.43% | 6.3만 |
|---|