시장 데이터를 불러오는 중
전체 종목
다원시스 과거 주가
068240.KQ · KOSDAQ
주요 제품·사업: 핵융합 전원장치, 플라즈마 전원장치, 태양광 CVD 전원장치, 산업용 특수정류기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
068240.KQ · KOSDAQ
주요 제품·사업: 핵융합 전원장치, 플라즈마 전원장치, 태양광 CVD 전원장치, 산업용 특수정류기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
| 2026.10.07 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
| 2026.10.06 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
| 2026.10.02 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
| 2026.10.01 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
| 2026.09.30 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
| 2026.09.29 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
| 2026.09.28 | ₩2,530 | ₩2,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,530 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩2,530 | ₩2,530 | ₩2,530 | ₩2,530 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,485 | ₩2,550 | ₩2,365 | ₩2,530 | +1.81% | 55.4만 |
|---|
| 2026.03.13 | ₩2,570 | ₩2,570 | ₩2,465 | ₩2,485 | -3.31% | 35.6만 |
|---|
| 2026.03.12 | ₩2,715 | ₩2,715 | ₩2,510 | ₩2,570 | -5.34% | 49.5만 |
|---|
| 2026.03.11 | ₩2,430 | ₩2,775 | ₩2,350 | ₩2,605 | +7.20% | 131.7만 |
|---|
| 2026.03.10 | ₩2,390 | ₩2,455 | ₩2,320 | ₩2,430 | +1.67% | 50만 |
|---|
| 2026.03.09 | ₩2,290 | ₩2,370 | ₩2,145 | ₩2,315 | +1.09% | 62.7만 |
|---|
| 2026.03.06 | ₩2,450 | ₩2,540 | ₩2,120 | ₩2,315 | -5.51% | 234.8만 |
|---|
| 2026.03.05 | ₩2,540 | ₩2,540 | ₩2,540 | ₩2,540 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩2,815 | ₩2,815 | ₩2,440 | ₩2,540 | -9.77% | 112.7만 |
|---|
| 2026.03.03 | ₩2,905 | ₩3,040 | ₩2,800 | ₩2,855 | -1.72% | 95만 |
|---|
| 2026.02.27 | ₩3,090 | ₩3,180 | ₩2,925 | ₩2,980 | -3.56% | 140.3만 |
|---|
| 2026.02.26 | ₩3,330 | ₩3,340 | ₩3,045 | ₩3,095 | -7.06% | 179.6만 |
|---|
| 2026.02.25 | ₩3,920 | ₩3,990 | ₩3,300 | ₩3,330 | -15.05% | 306.6만 |
|---|
| 2026.02.24 | ₩3,260 | ₩3,900 | ₩3,120 | ₩3,785 | +16.10% | 573.3만 |
|---|
| 2026.02.23 | ₩2,940 | ₩3,610 | ₩2,940 | ₩3,255 | +10.71% | 527.6만 |
|---|
| 2026.02.20 | ₩2,580 | ₩3,090 | ₩2,485 | ₩2,935 | +13.76% | 441.6만 |
|---|
| 2026.02.19 | ₩2,600 | ₩2,735 | ₩2,505 | ₩2,535 | -2.50% | 95.4만 |
|---|
| 2026.02.13 | ₩2,425 | ₩2,590 | ₩2,355 | ₩2,485 | +2.47% | 61.7만 |
|---|
| 2026.02.12 | ₩2,540 | ₩2,540 | ₩2,370 | ₩2,425 | -4.53% | 54.4만 |
|---|
| 2026.02.11 | ₩2,455 | ₩2,580 | ₩2,435 | ₩2,500 | +1.83% | 59.7만 |
|---|
| 2026.02.10 | ₩2,570 | ₩2,640 | ₩2,315 | ₩2,465 | -4.09% | 159.2만 |
|---|
| 2026.02.09 | ₩2,715 | ₩2,775 | ₩2,560 | ₩2,625 | -3.31% | 109.2만 |
|---|
| 2026.02.06 | ₩2,650 | ₩2,760 | ₩2,535 | ₩2,690 | +1.51% | 108.3만 |
|---|
| 2026.02.05 | ₩2,915 | ₩2,915 | ₩2,765 | ₩2,790 | -4.29% | 89만 |
|---|
| 2026.02.04 | ₩2,980 | ₩3,025 | ₩2,900 | ₩2,920 | -2.01% | 76.8만 |
|---|
| 2026.02.03 | ₩3,160 | ₩3,210 | ₩2,905 | ₩2,960 | -6.33% | 126.6만 |
|---|
| 2026.02.02 | ₩3,270 | ₩3,285 | ₩3,045 | ₩3,090 | -5.50% | 88.8만 |
|---|
| 2026.01.30 | ₩3,375 | ₩3,470 | ₩3,145 | ₩3,305 | -2.07% | 145.9만 |
|---|
| 2026.01.29 | ₩3,180 | ₩3,560 | ₩3,120 | ₩3,370 | +5.97% | 362.9만 |
|---|
| 2026.01.28 | ₩2,810 | ₩3,350 | ₩2,800 | ₩3,180 | +13.17% | 415만 |
|---|
| 2026.01.27 | ₩3,030 | ₩3,030 | ₩2,800 | ₩2,805 | -7.43% | 183.1만 |
|---|
| 2026.01.26 | ₩3,285 | ₩3,285 | ₩2,980 | ₩2,995 | -8.83% | 239.6만 |
|---|
| 2026.01.23 | ₩2,920 | ₩3,545 | ₩2,900 | ₩3,280 | +12.33% | 725.5만 |
|---|
| 2026.01.22 | ₩3,800 | ₩4,180 | ₩2,860 | ₩2,895 | -23.82% | 1180.4만 |
|---|
| 2026.01.21 | ₩2,535 | ₩3,315 | ₩2,415 | ₩3,315 | +30.77% | 817.7만 |
|---|
| 2026.01.20 | ₩2,300 | ₩2,595 | ₩2,270 | ₩2,550 | +10.87% | 228.9만 |
|---|
| 2026.01.19 | ₩2,265 | ₩2,310 | ₩2,115 | ₩2,300 | +1.55% | 72.9만 |
|---|
| 2026.01.16 | ₩2,210 | ₩2,335 | ₩2,180 | ₩2,265 | +2.49% | 102.7만 |
|---|
| 2026.01.15 | ₩2,100 | ₩2,220 | ₩2,050 | ₩2,210 | +5.24% | 70.9만 |
|---|
| 2026.01.14 | ₩2,185 | ₩2,220 | ₩2,135 | ₩2,200 | +0.69% | 36.2만 |
|---|
| 2026.01.13 | ₩2,210 | ₩2,215 | ₩2,095 | ₩2,185 | -1.13% | 53.8만 |
|---|
| 2026.01.12 | ₩2,110 | ₩2,225 | ₩2,110 | ₩2,175 | +3.08% | 48.2만 |
|---|
| 2026.01.09 | ₩2,105 | ₩2,180 | ₩2,015 | ₩2,125 | +0.95% | 87.9만 |
|---|
| 2026.01.08 | ₩2,360 | ₩2,405 | ₩2,155 | ₩2,190 | -7.20% | 94만 |
|---|
| 2026.01.07 | ₩2,455 | ₩2,455 | ₩2,335 | ₩2,395 | -2.44% | 35.3만 |
|---|
| 2026.01.06 | ₩2,525 | ₩2,530 | ₩2,410 | ₩2,420 | -4.16% | 40.5만 |
|---|
| 2026.01.05 | ₩2,460 | ₩2,570 | ₩2,455 | ₩2,525 | +2.64% | 40.6만 |
|---|
| 2026.01.02 | ₩2,420 | ₩2,475 | ₩2,350 | ₩2,470 | +2.07% | 30만 |
|---|
| 2025.12.30 | ₩2,505 | ₩2,505 | ₩2,380 | ₩2,420 | -3.39% | 43.1만 |
|---|
| 2025.12.29 | ₩2,405 | ₩2,560 | ₩2,340 | ₩2,500 | +3.95% | 81.5만 |
|---|
| 2025.12.26 | ₩2,615 | ₩2,705 | ₩2,390 | ₩2,405 | -8.03% | 85.8만 |
|---|
| 2025.12.24 | ₩2,480 | ₩2,590 | ₩2,445 | ₩2,585 | +4.23% | 44.4만 |
|---|
| 2025.12.23 | ₩2,670 | ₩2,670 | ₩2,455 | ₩2,490 | -6.74% | 90.3만 |
|---|
| 2025.12.22 | ₩2,770 | ₩2,770 | ₩2,650 | ₩2,675 | -3.43% | 70.8만 |
|---|
| 2025.12.19 | ₩2,700 | ₩2,845 | ₩2,680 | ₩2,750 | +1.85% | 173.1만 |
|---|
| 2025.12.18 | ₩2,690 | ₩2,790 | ₩2,630 | ₩2,640 | -1.86% | 71.2만 |
|---|
| 2025.12.17 | ₩2,610 | ₩2,780 | ₩2,610 | ₩2,735 | +4.79% | 167.9만 |
|---|
| 2025.12.16 | ₩2,795 | ₩2,850 | ₩2,515 | ₩2,605 | -6.80% | 304.2만 |
|---|
| 2025.12.15 | ₩2,800 | ₩3,210 | ₩2,650 | ₩2,795 | -0.18% | 1550.4만 |
|---|
| 2025.12.12 | ₩3,815 | ₩3,890 | ₩3,665 | ₩3,780 | -0.92% | 59만 |
|---|
| 2025.12.11 | ₩3,750 | ₩3,835 | ₩3,610 | ₩3,680 | -1.87% | 69.1만 |
|---|
| 2025.12.10 | ₩3,565 | ₩3,750 | ₩3,470 | ₩3,595 | +0.84% | 43.9만 |
|---|
| 2025.12.09 | ₩3,705 | ₩3,705 | ₩3,490 | ₩3,520 | -4.99% | 51.1만 |
|---|
| 2025.12.08 | ₩3,445 | ₩3,930 | ₩3,425 | ₩3,720 | +7.98% | 124.9만 |
|---|
| 2025.12.05 | ₩3,260 | ₩3,445 | ₩3,250 | ₩3,425 | +5.06% | 32.2만 |
|---|
| 2025.12.04 | ₩3,395 | ₩3,465 | ₩3,260 | ₩3,260 | -3.98% | 33.5만 |
|---|
| 2025.12.03 | ₩3,270 | ₩3,415 | ₩3,200 | ₩3,380 | +3.36% | 33만 |
|---|
| 2025.12.02 | ₩3,260 | ₩3,270 | ₩3,195 | ₩3,220 | -1.23% | 18.3만 |
|---|
| 2025.12.01 | ₩3,400 | ₩3,450 | ₩3,250 | ₩3,270 | -3.82% | 21.8만 |
|---|
| 2025.11.28 | ₩3,370 | ₩3,515 | ₩3,335 | ₩3,400 | +0.89% | 23.7만 |
|---|
| 2025.11.27 | ₩3,290 | ₩3,415 | ₩3,245 | ₩3,355 | +1.98% | 32.9만 |
|---|
| 2025.11.26 | ₩3,145 | ₩3,260 | ₩3,145 | ₩3,260 | +3.66% | 29.4만 |
|---|
| 2025.11.25 | ₩3,180 | ₩3,240 | ₩3,090 | ₩3,135 | -1.42% | 28.7만 |
|---|
| 2025.11.24 | ₩3,270 | ₩3,295 | ₩3,170 | ₩3,175 | -2.91% | 22.7만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,320 | ₩3,215 | ₩3,240 | -0.92% | 20.1만 |
|---|
| 2025.11.20 | ₩3,340 | ₩3,410 | ₩3,330 | ₩3,365 | +0.75% | 28.9만 |
|---|
| 2025.11.19 | ₩3,210 | ₩3,295 | ₩3,165 | ₩3,290 | +2.49% | 38.7만 |
|---|
| 2025.11.18 | ₩3,395 | ₩3,425 | ₩3,205 | ₩3,210 | -5.45% | 70.9만 |
|---|
| 2025.11.17 | ₩3,670 | ₩3,750 | ₩3,320 | ₩3,395 | -7.49% | 145.7만 |
|---|
| 2025.11.14 | ₩3,940 | ₩3,940 | ₩3,770 | ₩3,780 | -4.06% | 62.7만 |
|---|
| 2025.11.13 | ₩4,130 | ₩4,130 | ₩3,930 | ₩3,955 | -4.24% | 77.1만 |
|---|
| 2025.11.12 | ₩3,920 | ₩4,350 | ₩3,870 | ₩4,130 | +5.36% | 166.1만 |
|---|
| 2025.11.11 | ₩3,845 | ₩4,165 | ₩3,800 | ₩3,920 | +1.95% | 143만 |
|---|
| 2025.11.10 | ₩3,600 | ₩4,050 | ₩3,600 | ₩3,845 | +6.81% | 196.7만 |
|---|
| 2025.11.07 | ₩3,605 | ₩3,715 | ₩3,520 | ₩3,575 | -0.83% | 45만 |
|---|
| 2025.11.06 | ₩3,590 | ₩3,665 | ₩3,560 | ₩3,630 | +1.11% | 36.4만 |
|---|
| 2025.11.05 | ₩3,670 | ₩3,675 | ₩3,420 | ₩3,580 | -2.45% | 59.2만 |
|---|
| 2025.11.04 | ₩3,615 | ₩3,760 | ₩3,580 | ₩3,670 | +1.52% | 58.5만 |
|---|
| 2025.11.03 | ₩3,770 | ₩3,795 | ₩3,500 | ₩3,610 | -4.24% | 91.8만 |
|---|
| 2025.10.31 | ₩3,870 | ₩3,935 | ₩3,790 | ₩3,790 | -2.07% | 41.3만 |
|---|
| 2025.10.30 | ₩3,990 | ₩4,085 | ₩3,845 | ₩3,855 | -3.38% | 52.2만 |
|---|
| 2025.10.29 | ₩3,975 | ₩3,985 | ₩3,850 | ₩3,950 | -0.63% | 43만 |
|---|
| 2025.10.28 | ₩4,075 | ₩4,095 | ₩3,950 | ₩3,970 | -2.58% | 53.8만 |
|---|
| 2025.10.27 | ₩3,870 | ₩4,140 | ₩3,865 | ₩4,075 | +5.30% | 121.1만 |
|---|
| 2025.10.24 | ₩4,040 | ₩4,085 | ₩3,815 | ₩3,860 | -4.46% | 166.5만 |
|---|
| 2025.10.23 | ₩4,220 | ₩4,250 | ₩3,945 | ₩4,025 | -4.62% | 168.6만 |
|---|
| 2025.10.22 | ₩5,120 | ₩5,130 | ₩4,030 | ₩4,270 | -16.60% | 475.8만 |
|---|
| 2025.10.21 | ₩5,050 | ₩5,360 | ₩5,040 | ₩5,230 | +3.56% | 66.3만 |
|---|
| 2025.10.20 | ₩5,080 | ₩5,090 | ₩4,950 | ₩5,050 | -0.59% | 17.3만 |
|---|
| 2025.10.17 | ₩5,050 | ₩5,220 | ₩5,050 | ₩5,080 | +0.59% | 22.8만 |
|---|
| 2025.10.16 | ₩5,170 | ₩5,350 | ₩5,160 | ₩5,200 | +0.58% | 36.6만 |
|---|
| 2025.10.15 | ₩5,130 | ₩5,170 | ₩5,090 | ₩5,160 | +0.58% | 15.1만 |
|---|
| 2025.10.14 | ₩5,120 | ₩5,250 | ₩5,050 | ₩5,120 | 0.00% | 29만 |
|---|
| 2025.10.13 | ₩4,955 | ₩5,230 | ₩4,855 | ₩5,100 | +2.93% | 38.9만 |
|---|
| 2025.10.10 | ₩5,030 | ₩5,040 | ₩4,895 | ₩5,010 | -0.40% | 27.1만 |
|---|