시장 데이터를 불러오는 중
전체 종목
일진다이아 과거 주가
081000.KS · KOSPI
주요 제품·사업: 공업용 합성다이아몬드 제조,도매,수출입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
081000.KS · KOSPI
주요 제품·사업: 공업용 합성다이아몬드 제조,도매,수출입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,710 | ₩9,710 | ₩9,360 | ₩9,360 | -3.60% | 9.3천 |
| 2026.10.07 | ₩9,690 | ₩9,690 | ₩9,550 | ₩9,550 | -1.44% | 7.3천 |
| 2026.10.06 | ₩9,460 | ₩9,680 | ₩9,450 | ₩9,600 | +1.48% | 1.9만 |
| 2026.10.02 | ₩9,290 | ₩9,480 | ₩9,190 | ₩9,460 | +1.83% | 2.2만 |
| 2026.10.01 | ₩9,400 | ₩9,400 | ₩9,130 | ₩9,190 | -2.23% | 2.7만 |
| 2026.09.30 | ₩9,220 | ₩9,430 | ₩9,200 | ₩9,300 | +0.87% | 1.3만 |
| 2026.09.29 | ₩9,470 | ₩9,470 | ₩9,090 | ₩9,220 | -2.64% | 1.1만 |
| 2026.09.28 | ₩9,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,180 |
| ₩9,420 |
| +2.61% |
| 7.6천 |
| 2026.09.23 | ₩9,250 | ₩9,300 | ₩9,160 | ₩9,200 | -0.54% | 8천 |
|---|
| 2026.09.22 | ₩9,310 | ₩9,370 | ₩9,160 | ₩9,160 | -1.61% | 2.6만 |
|---|
| 2026.09.21 | ₩9,280 | ₩9,450 | ₩9,100 | ₩9,400 | +1.29% | 2.1만 |
|---|
| 2026.09.18 | ₩9,310 | ₩9,380 | ₩8,990 | ₩9,280 | -0.32% | 11.7만 |
|---|
| 2026.09.17 | ₩9,540 | ₩9,540 | ₩9,220 | ₩9,230 | -3.25% | 1.9만 |
|---|
| 2026.09.16 | ₩9,610 | ₩9,700 | ₩9,320 | ₩9,450 | -1.66% | 2.6만 |
|---|
| 2026.09.15 | ₩9,750 | ₩9,950 | ₩9,600 | ₩9,670 | -0.82% | 1만 |
|---|
| 2026.09.14 | ₩9,960 | ₩10,100 | ₩9,730 | ₩9,750 | -2.11% | 1.2만 |
|---|
| 2026.09.11 | ₩9,970 | ₩10,100 | ₩9,850 | ₩9,920 | -0.50% | 9.9천 |
|---|
| 2026.09.10 | ₩10,100 | ₩10,250 | ₩9,890 | ₩10,050 | -0.50% | 1.9만 |
|---|
| 2026.09.09 | ₩9,850 | ₩10,280 | ₩9,840 | ₩10,120 | +2.74% | 6만 |
|---|
| 2026.09.08 | ₩9,730 | ₩10,090 | ₩9,660 | ₩9,800 | +0.72% | 2.9만 |
|---|
| 2026.09.07 | ₩9,660 | ₩9,880 | ₩9,570 | ₩9,730 | +0.72% | 1.9만 |
|---|
| 2026.09.04 | ₩9,520 | ₩9,610 | ₩9,510 | ₩9,570 | +0.53% | 6천 |
|---|
| 2026.09.03 | ₩9,590 | ₩9,630 | ₩9,360 | ₩9,520 | -0.73% | 8.4천 |
|---|
| 2026.09.02 | ₩9,500 | ₩9,700 | ₩9,420 | ₩9,490 | -0.11% | 9천 |
|---|
| 2026.09.01 | ₩9,850 | ₩9,920 | ₩9,550 | ₩9,620 | -2.34% | 2.2만 |
|---|
| 2026.08.31 | ₩9,600 | ₩10,000 | ₩9,320 | ₩9,920 | +3.33% | 1.7만 |
|---|
| 2026.08.28 | ₩9,470 | ₩9,640 | ₩9,400 | ₩9,600 | +1.37% | 1.7만 |
|---|
| 2026.08.27 | ₩9,470 | ₩9,630 | ₩9,330 | ₩9,460 | -0.11% | 1.6만 |
|---|
| 2026.08.26 | ₩9,390 | ₩9,550 | ₩9,240 | ₩9,540 | +1.60% | 1.6만 |
|---|
| 2026.08.25 | ₩9,260 | ₩9,390 | ₩8,810 | ₩9,390 | +1.40% | 3.7만 |
|---|
| 2026.08.24 | ₩9,180 | ₩9,350 | ₩9,150 | ₩9,230 | +0.54% | 2.3만 |
|---|
| 2026.08.21 | ₩9,540 | ₩9,540 | ₩9,070 | ₩9,180 | -3.77% | 3.2만 |
|---|
| 2026.08.20 | ₩9,550 | ₩9,830 | ₩9,470 | ₩9,540 | -0.10% | 1.3만 |
|---|
| 2026.08.19 | ₩9,600 | ₩9,760 | ₩9,420 | ₩9,460 | -1.46% | 3.7만 |
|---|
| 2026.08.18 | ₩10,090 | ₩10,090 | ₩9,860 | ₩9,930 | -1.59% | 3.5만 |
|---|
| 2026.08.14 | ₩10,010 | ₩10,120 | ₩9,730 | ₩10,050 | +0.40% | 4.3만 |
|---|
| 2026.08.13 | ₩10,600 | ₩10,600 | ₩9,810 | ₩9,970 | -5.94% | 11.3만 |
|---|
| 2026.08.12 | ₩9,160 | ₩11,000 | ₩9,050 | ₩10,620 | +15.94% | 27.3만 |
|---|
| 2026.08.11 | ₩9,160 | ₩9,300 | ₩9,000 | ₩9,160 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩8,760 | ₩9,170 | ₩8,710 | ₩9,160 | +4.57% | 3.1만 |
|---|
| 2026.08.07 | ₩8,770 | ₩8,990 | ₩8,690 | ₩8,840 | +0.80% | 2.3만 |
|---|
| 2026.08.06 | ₩8,730 | ₩8,850 | ₩8,680 | ₩8,770 | +0.46% | 1.4만 |
|---|
| 2026.08.05 | ₩8,610 | ₩8,800 | ₩8,600 | ₩8,740 | +1.51% | 1.3만 |
|---|
| 2026.08.04 | ₩8,220 | ₩8,610 | ₩8,220 | ₩8,590 | +4.50% | 2.2만 |
|---|
| 2026.08.03 | ₩8,330 | ₩8,550 | ₩8,000 | ₩8,350 | +0.24% | 2만 |
|---|
| 2026.07.31 | ₩8,060 | ₩8,230 | ₩7,990 | ₩8,200 | +1.74% | 3만 |
|---|
| 2026.07.30 | ₩7,440 | ₩7,950 | ₩7,440 | ₩7,860 | +5.65% | 3.1만 |
|---|
| 2026.07.29 | ₩8,190 | ₩8,500 | ₩7,620 | ₩7,750 | -5.37% | 7.6만 |
|---|
| 2026.07.28 | ₩8,640 | ₩8,800 | ₩8,090 | ₩8,250 | -4.51% | 2.8만 |
|---|
| 2026.07.27 | ₩8,820 | ₩9,020 | ₩8,640 | ₩8,710 | -1.25% | 1.8만 |
|---|
| 2026.07.24 | ₩8,840 | ₩9,120 | ₩8,750 | ₩8,820 | -0.23% | 3.4만 |
|---|
| 2026.07.23 | ₩8,460 | ₩8,910 | ₩8,460 | ₩8,840 | +4.49% | 3.6만 |
|---|
| 2026.07.22 | ₩8,740 | ₩8,740 | ₩8,330 | ₩8,450 | -3.32% | 3만 |
|---|
| 2026.07.21 | ₩8,060 | ₩8,480 | ₩8,060 | ₩8,420 | +4.47% | 3.2만 |
|---|
| 2026.07.20 | ₩8,550 | ₩8,910 | ₩8,400 | ₩8,480 | -0.82% | 3.3만 |
|---|
| 2026.07.16 | ₩8,980 | ₩8,990 | ₩8,720 | ₩8,980 | 0.00% | 2.1만 |
|---|
| 2026.07.15 | ₩8,820 | ₩9,220 | ₩8,820 | ₩8,990 | +1.93% | 1.3만 |
|---|
| 2026.07.14 | ₩8,750 | ₩8,990 | ₩8,460 | ₩8,820 | +0.80% | 5.8만 |
|---|
| 2026.07.13 | ₩9,210 | ₩9,380 | ₩8,730 | ₩8,820 | -4.23% | 1.8만 |
|---|
| 2026.07.10 | ₩8,810 | ₩9,320 | ₩8,810 | ₩9,150 | +3.86% | 3.6만 |
|---|
| 2026.07.09 | ₩8,620 | ₩9,140 | ₩8,620 | ₩8,810 | +2.20% | 3만 |
|---|
| 2026.07.08 | ₩9,120 | ₩9,230 | ₩8,800 | ₩8,900 | -2.41% | 4.1만 |
|---|
| 2026.07.07 | ₩9,100 | ₩9,310 | ₩8,860 | ₩9,190 | +0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩9,160 | ₩9,300 | ₩9,000 | ₩9,170 | +0.11% | 2.2만 |
|---|
| 2026.07.03 | ₩9,160 | ₩9,160 | ₩8,750 | ₩9,150 | -0.11% | 1.7만 |
|---|
| 2026.07.02 | ₩9,240 | ₩9,430 | ₩8,960 | ₩9,000 | -2.60% | 2.4만 |
|---|
| 2026.07.01 | ₩9,420 | ₩9,540 | ₩8,900 | ₩9,250 | -1.80% | 4.1만 |
|---|
| 2026.06.30 | ₩9,590 | ₩9,680 | ₩9,020 | ₩9,300 | -3.02% | 1.5만 |
|---|
| 2026.06.29 | ₩8,600 | ₩9,660 | ₩8,600 | ₩9,590 | +11.51% | 3.3만 |
|---|
| 2026.06.26 | ₩9,220 | ₩9,500 | ₩8,590 | ₩8,710 | -5.53% | 7.9만 |
|---|
| 2026.06.25 | ₩9,340 | ₩9,830 | ₩9,210 | ₩9,220 | -1.28% | 3.4만 |
|---|
| 2026.06.24 | ₩9,250 | ₩9,610 | ₩9,250 | ₩9,610 | +3.89% | 2.8만 |
|---|
| 2026.06.23 | ₩9,900 | ₩10,020 | ₩9,410 | ₩9,410 | -4.95% | 4.2만 |
|---|
| 2026.06.22 | ₩10,000 | ₩10,150 | ₩9,900 | ₩9,990 | -0.10% | 1.9만 |
|---|
| 2026.06.19 | ₩10,290 | ₩10,500 | ₩9,930 | ₩10,080 | -2.04% | 3.7만 |
|---|
| 2026.06.18 | ₩10,750 | ₩10,980 | ₩10,400 | ₩10,400 | -3.26% | 2.4만 |
|---|
| 2026.06.17 | ₩10,740 | ₩10,980 | ₩10,400 | ₩10,750 | +0.09% | 1.7만 |
|---|
| 2026.06.16 | ₩10,850 | ₩10,920 | ₩10,630 | ₩10,740 | -1.01% | 1.7만 |
|---|
| 2026.06.15 | ₩10,990 | ₩11,040 | ₩10,560 | ₩10,810 | -1.64% | 4.3만 |
|---|
| 2026.06.12 | ₩10,300 | ₩10,820 | ₩10,300 | ₩10,660 | +3.50% | 3.4만 |
|---|
| 2026.06.11 | ₩10,000 | ₩10,200 | ₩9,870 | ₩10,200 | +2.00% | 1.7만 |
|---|
| 2026.06.10 | ₩10,240 | ₩10,680 | ₩9,910 | ₩10,000 | -2.34% | 4.5만 |
|---|
| 2026.06.09 | ₩9,740 | ₩10,290 | ₩9,740 | ₩10,240 | +5.13% | 3.6만 |
|---|
| 2026.06.08 | ₩9,850 | ₩10,160 | ₩9,780 | ₩9,780 | -0.71% | 5만 |
|---|
| 2026.06.05 | ₩10,280 | ₩10,670 | ₩10,230 | ₩10,440 | +1.56% | 5.9만 |
|---|
| 2026.06.04 | ₩10,410 | ₩11,070 | ₩10,410 | ₩11,000 | +5.67% | 3.3만 |
|---|
| 2026.06.02 | ₩10,850 | ₩10,850 | ₩10,000 | ₩10,500 | -3.23% | 5.6만 |
|---|
| 2026.06.01 | ₩11,220 | ₩11,220 | ₩10,650 | ₩10,850 | -3.30% | 6.6만 |
|---|
| 2026.05.29 | ₩11,680 | ₩11,720 | ₩10,950 | ₩11,220 | -3.94% | 5.5만 |
|---|
| 2026.05.28 | ₩11,960 | ₩11,960 | ₩11,310 | ₩11,680 | -2.34% | 7.9만 |
|---|
| 2026.05.27 | ₩12,080 | ₩12,350 | ₩11,790 | ₩11,970 | -0.91% | 4.3만 |
|---|
| 2026.05.26 | ₩12,500 | ₩12,750 | ₩12,200 | ₩12,220 | -2.24% | 3.2만 |
|---|
| 2026.05.22 | ₩12,280 | ₩12,730 | ₩12,280 | ₩12,500 | +1.79% | 2.1만 |
|---|
| 2026.05.21 | ₩12,100 | ₩12,590 | ₩12,100 | ₩12,250 | +1.24% | 2.8만 |
|---|
| 2026.05.20 | ₩12,870 | ₩12,870 | ₩12,050 | ₩12,060 | -6.29% | 4.3만 |
|---|
| 2026.05.19 | ₩12,430 | ₩12,900 | ₩12,300 | ₩12,420 | -0.08% | 3.2만 |
|---|
| 2026.05.18 | ₩12,670 | ₩12,870 | ₩12,060 | ₩12,800 | +1.03% | 10.9만 |
|---|
| 2026.05.15 | ₩13,380 | ₩13,410 | ₩12,570 | ₩12,670 | -5.31% | 5.6만 |
|---|
| 2026.05.14 | ₩13,170 | ₩13,380 | ₩12,920 | ₩13,280 | +0.84% | 3.1만 |
|---|
| 2026.05.13 | ₩13,040 | ₩13,460 | ₩12,850 | ₩13,170 | +1.00% | 3만 |
|---|
| 2026.05.12 | ₩13,350 | ₩13,440 | ₩12,750 | ₩13,040 | -2.32% | 6만 |
|---|
| 2026.05.11 | ₩13,960 | ₩13,990 | ₩13,280 | ₩13,350 | -4.37% | 6.4만 |
|---|
| 2026.05.08 | ₩14,050 | ₩14,050 | ₩13,690 | ₩13,960 | -0.64% | 3.8만 |
|---|
| 2026.05.07 | ₩14,300 | ₩14,590 | ₩13,930 | ₩14,070 | -1.61% | 4만 |
|---|
| 2026.05.06 | ₩14,700 | ₩15,090 | ₩14,110 | ₩14,300 | -2.72% | 5.1만 |
|---|
| 2026.05.04 | ₩14,700 | ₩14,980 | ₩14,680 | ₩14,760 | +0.41% | 3.8만 |
|---|
| 2026.04.30 | ₩15,200 | ₩15,500 | ₩14,700 | ₩14,710 | -3.22% | 8만 |
|---|
| 2026.04.29 | ₩15,200 | ₩15,200 | ₩14,690 | ₩14,990 | -1.38% | 4.1만 |
|---|
| 2026.04.28 | ₩15,040 | ₩15,290 | ₩14,780 | ₩14,790 | -1.66% | 7.4만 |
|---|
| 2026.04.27 | ₩14,600 | ₩15,320 | ₩14,600 | ₩15,070 | +3.22% | 10.4만 |
|---|
| 2026.04.24 | ₩14,480 | ₩14,750 | ₩14,400 | ₩14,570 | +0.62% | 3.7만 |
|---|
| 2026.04.23 | ₩14,880 | ₩14,910 | ₩14,220 | ₩14,480 | -2.69% | 5.5만 |
|---|
| 2026.04.22 | ₩14,400 | ₩14,950 | ₩14,030 | ₩14,910 | +3.54% | 7만 |
|---|
| 2026.04.21 | ₩14,150 | ₩14,480 | ₩14,150 | ₩14,400 | +1.77% | 3.8만 |
|---|
| 2026.04.20 | ₩13,990 | ₩14,340 | ₩13,520 | ₩14,150 | +1.14% | 4.3만 |
|---|
| 2026.04.17 | ₩14,080 | ₩14,080 | ₩13,830 | ₩13,990 | -0.64% | 2.6만 |
|---|
| 2026.04.16 | ₩14,030 | ₩14,160 | ₩13,900 | ₩13,960 | -0.50% | 3.5만 |
|---|
| 2026.04.15 | ₩14,330 | ₩14,380 | ₩13,920 | ₩14,040 | -2.02% | 6.1만 |
|---|
| 2026.04.14 | ₩13,400 | ₩13,980 | ₩13,360 | ₩13,970 | +4.25% | 4.4만 |
|---|
| 2026.04.13 | ₩13,370 | ₩13,530 | ₩13,080 | ₩13,400 | +0.22% | 1.7만 |
|---|
| 2026.04.10 | ₩13,050 | ₩13,400 | ₩13,050 | ₩13,390 | +2.61% | 2.3만 |
|---|
| 2026.04.09 | ₩13,290 | ₩13,330 | ₩12,970 | ₩13,050 | -1.81% | 2만 |
|---|
| 2026.04.08 | ₩13,000 | ₩13,250 | ₩12,820 | ₩13,200 | +1.54% | 3만 |
|---|
| 2026.04.07 | ₩12,940 | ₩13,160 | ₩12,710 | ₩12,720 | -1.70% | 2.6만 |
|---|
| 2026.04.06 | ₩12,810 | ₩13,040 | ₩12,700 | ₩12,810 | 0.00% | 1.8만 |
|---|
| 2026.04.03 | ₩12,790 | ₩12,860 | ₩12,620 | ₩12,780 | -0.08% | 1.9만 |
|---|
| 2026.04.02 | ₩13,150 | ₩13,280 | ₩12,420 | ₩12,570 | -4.41% | 3.3만 |
|---|
| 2026.04.01 | ₩13,100 | ₩13,150 | ₩12,800 | ₩13,090 | -0.08% | 1.9만 |
|---|
| 2026.03.31 | ₩13,000 | ₩13,000 | ₩12,450 | ₩12,590 | -3.15% | 5.4만 |
|---|
| 2026.03.30 | ₩13,380 | ₩13,380 | ₩12,810 | ₩13,000 | -2.84% | 2만 |
|---|
| 2026.03.27 | ₩13,490 | ₩13,530 | ₩13,000 | ₩13,390 | -0.74% | 3.8만 |
|---|
| 2026.03.26 | ₩14,090 | ₩14,120 | ₩13,400 | ₩13,530 | -3.97% | 3.4만 |
|---|
| 2026.03.25 | ₩13,820 | ₩14,080 | ₩13,260 | ₩13,980 | +1.16% | 3.7만 |
|---|
| 2026.03.24 | ₩13,800 | ₩13,800 | ₩12,900 | ₩13,520 | -2.03% | 3.2만 |
|---|
| 2026.03.23 | ₩13,800 | ₩13,990 | ₩13,320 | ₩13,320 | -3.48% | 5.4만 |
|---|
| 2026.03.20 | ₩13,780 | ₩14,590 | ₩13,760 | ₩14,170 | +2.83% | 9.1만 |
|---|
| 2026.03.19 | ₩13,790 | ₩13,790 | ₩13,420 | ₩13,490 | -2.18% | 2.9만 |
|---|
| 2026.03.18 | ₩13,720 | ₩13,930 | ₩13,620 | ₩13,830 | +0.80% | 2.5만 |
|---|
| 2026.03.17 | ₩13,620 | ₩13,850 | ₩13,540 | ₩13,540 | -0.59% | 3.4만 |
|---|
| 2026.03.16 | ₩13,940 | ₩14,220 | ₩13,550 | ₩13,620 | -2.30% | 4.1만 |
|---|
| 2026.03.13 | ₩14,550 | ₩14,550 | ₩13,940 | ₩13,940 | -4.19% | 5.7만 |
|---|
| 2026.03.12 | ₩14,110 | ₩14,790 | ₩14,070 | ₩14,550 | +3.12% | 4.6만 |
|---|
| 2026.03.11 | ₩14,090 | ₩14,400 | ₩13,890 | ₩14,110 | +0.14% | 4.2만 |
|---|
| 2026.03.10 | ₩13,830 | ₩14,080 | ₩13,670 | ₩13,860 | +0.22% | 4.1만 |
|---|
| 2026.03.09 | ₩14,240 | ₩14,240 | ₩13,240 | ₩13,520 | -5.06% | 4.4만 |
|---|
| 2026.03.06 | ₩14,190 | ₩14,400 | ₩13,260 | ₩14,280 | +0.63% | 4.6만 |
|---|
| 2026.03.05 | ₩13,600 | ₩14,400 | ₩13,550 | ₩14,190 | +4.34% | 9.7만 |
|---|
| 2026.03.04 | ₩14,000 | ₩14,540 | ₩12,600 | ₩13,030 | -6.93% | 17.4만 |
|---|
| 2026.03.03 | ₩15,940 | ₩16,400 | ₩14,550 | ₩14,590 | -8.47% | 20.1만 |
|---|
| 2026.02.27 | ₩15,300 | ₩15,920 | ₩15,020 | ₩15,650 | +2.29% | 12만 |
|---|
| 2026.02.26 | ₩15,680 | ₩16,070 | ₩15,250 | ₩15,300 | -2.42% | 11.9만 |
|---|
| 2026.02.25 | ₩15,410 | ₩15,870 | ₩15,310 | ₩15,640 | +1.49% | 16.5만 |
|---|
| 2026.02.24 | ₩15,350 | ₩15,580 | ₩14,920 | ₩15,120 | -1.50% | 14.2만 |
|---|
| 2026.02.23 | ₩16,560 | ₩16,560 | ₩15,270 | ₩15,300 | -7.61% | 23.9만 |
|---|
| 2026.02.20 | ₩16,340 | ₩16,940 | ₩15,820 | ₩16,570 | +1.41% | 33.2만 |
|---|
| 2026.02.19 | ₩15,200 | ₩16,440 | ₩14,800 | ₩16,350 | +7.57% | 94.1만 |
|---|
| 2026.02.13 | ₩13,890 | ₩14,090 | ₩13,490 | ₩13,860 | -0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩13,280 | ₩13,730 | ₩13,090 | ₩13,730 | +3.39% | 5.5만 |
|---|
| 2026.02.11 | ₩13,350 | ₩13,420 | ₩13,000 | ₩13,280 | -0.52% | 1.9만 |
|---|
| 2026.02.10 | ₩13,490 | ₩13,490 | ₩13,100 | ₩13,350 | -1.04% | 2.5만 |
|---|
| 2026.02.09 | ₩13,500 | ₩13,540 | ₩13,130 | ₩13,320 | -1.33% | 3.5만 |
|---|
| 2026.02.06 | ₩13,200 | ₩14,010 | ₩12,150 | ₩13,250 | +0.38% | 7만 |
|---|
| 2026.02.05 | ₩13,550 | ₩13,670 | ₩13,290 | ₩13,400 | -1.11% | 5만 |
|---|
| 2026.02.04 | ₩13,180 | ₩13,650 | ₩13,180 | ₩13,580 | +3.03% | 5.8만 |
|---|
| 2026.02.03 | ₩12,860 | ₩13,240 | ₩12,860 | ₩13,170 | +2.41% | 4.2만 |
|---|
| 2026.02.02 | ₩13,300 | ₩13,300 | ₩12,750 | ₩12,810 | -3.68% | 6만 |
|---|
| 2026.01.30 | ₩13,730 | ₩13,890 | ₩13,220 | ₩13,300 | -3.13% | 8.4만 |
|---|
| 2026.01.29 | ₩13,760 | ₩14,500 | ₩13,150 | ₩13,730 | -0.22% | 16.5만 |
|---|
| 2026.01.28 | ₩12,410 | ₩14,600 | ₩12,370 | ₩13,760 | +10.88% | 79.4만 |
|---|
| 2026.01.27 | ₩12,050 | ₩12,340 | ₩12,050 | ₩12,320 | +2.24% | 4.3만 |
|---|
| 2026.01.26 | ₩12,170 | ₩12,290 | ₩12,020 | ₩12,210 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩12,020 | ₩12,200 | ₩11,940 | ₩12,170 | +1.25% | 3.4만 |
|---|
| 2026.01.22 | ₩11,710 | ₩12,150 | ₩11,710 | ₩12,020 | +2.65% | 4.8만 |
|---|
| 2026.01.21 | ₩11,700 | ₩11,750 | ₩11,520 | ₩11,710 | +0.09% | 2.4만 |
|---|
| 2026.01.20 | ₩11,650 | ₩11,920 | ₩11,570 | ₩11,910 | +2.23% | 3.1만 |
|---|
| 2026.01.19 | ₩11,620 | ₩11,730 | ₩11,450 | ₩11,680 | +0.52% | 3.5만 |
|---|
| 2026.01.16 | ₩11,620 | ₩11,730 | ₩11,470 | ₩11,620 | 0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩11,460 | ₩11,600 | ₩11,410 | ₩11,600 | +1.22% | 1.9만 |
|---|
| 2026.01.14 | ₩11,470 | ₩11,620 | ₩11,330 | ₩11,530 | +0.52% | 2.9만 |
|---|
| 2026.01.13 | ₩11,520 | ₩11,800 | ₩11,490 | ₩11,560 | +0.35% | 2.8만 |
|---|
| 2026.01.12 | ₩11,550 | ₩11,660 | ₩11,390 | ₩11,600 | +0.43% | 2.8만 |
|---|
| 2026.01.09 | ₩11,420 | ₩11,650 | ₩11,380 | ₩11,540 | +1.05% | 1.4만 |
|---|
| 2026.01.08 | ₩11,700 | ₩11,730 | ₩11,360 | ₩11,410 | -2.48% | 2.9만 |
|---|
| 2026.01.07 | ₩12,070 | ₩12,070 | ₩11,630 | ₩11,730 | -2.82% | 4만 |
|---|
| 2026.01.06 | ₩12,120 | ₩12,120 | ₩11,880 | ₩11,990 | -1.07% | 3.1만 |
|---|
| 2026.01.05 | ₩12,020 | ₩12,350 | ₩11,990 | ₩12,030 | +0.08% | 2.2만 |
|---|
| 2026.01.02 | ₩12,010 | ₩12,160 | ₩11,950 | ₩12,020 | +0.08% | 1.4만 |
|---|
| 2025.12.30 | ₩12,190 | ₩12,190 | ₩11,970 | ₩12,010 | -1.48% | 1.1만 |
|---|
| 2025.12.29 | ₩12,070 | ₩12,240 | ₩11,910 | ₩12,080 | +0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩12,310 | ₩12,310 | ₩12,090 | ₩12,170 | -1.14% | 1.4만 |
|---|
| 2025.12.24 | ₩12,290 | ₩12,290 | ₩12,060 | ₩12,180 | -0.90% | 1.3만 |
|---|
| 2025.12.23 | ₩12,410 | ₩12,490 | ₩12,150 | ₩12,210 | -1.61% | 2.5만 |
|---|
| 2025.12.22 | ₩12,240 | ₩12,600 | ₩12,240 | ₩12,450 | +1.72% | 1.8만 |
|---|
| 2025.12.19 | ₩12,040 | ₩12,470 | ₩12,040 | ₩12,330 | +2.41% | 9.6천 |
|---|
| 2025.12.18 | ₩12,110 | ₩12,230 | ₩12,030 | ₩12,100 | -0.08% | 2.4만 |
|---|
| 2025.12.17 | ₩12,280 | ₩12,400 | ₩12,190 | ₩12,370 | +0.73% | 1.8만 |
|---|
| 2025.12.16 | ₩12,600 | ₩12,810 | ₩12,320 | ₩12,360 | -1.90% | 2.5만 |
|---|
| 2025.12.15 | ₩12,670 | ₩12,850 | ₩12,510 | ₩12,720 | +0.39% | 1.1만 |
|---|
| 2025.12.12 | ₩12,750 | ₩12,800 | ₩12,650 | ₩12,770 | +0.16% | 1.2만 |
|---|
| 2025.12.11 | ₩12,540 | ₩12,740 | ₩12,540 | ₩12,690 | +1.20% | 1.7만 |
|---|
| 2025.12.10 | ₩12,640 | ₩12,740 | ₩12,510 | ₩12,570 | -0.55% | 1.4만 |
|---|
| 2025.12.09 | ₩12,580 | ₩12,690 | ₩12,530 | ₩12,610 | +0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩12,750 | ₩12,750 | ₩12,420 | ₩12,640 | -0.86% | 1.5만 |
|---|
| 2025.12.05 | ₩12,500 | ₩12,650 | ₩12,430 | ₩12,630 | +1.04% | 1.9만 |
|---|
| 2025.12.04 | ₩12,700 | ₩12,700 | ₩12,420 | ₩12,500 | -1.57% | 1.5만 |
|---|
| 2025.12.03 | ₩12,510 | ₩12,750 | ₩12,510 | ₩12,600 | +0.72% | 1.4만 |
|---|
| 2025.12.02 | ₩12,250 | ₩12,630 | ₩12,250 | ₩12,630 | +3.10% | 1.8만 |
|---|
| 2025.12.01 | ₩12,260 | ₩12,570 | ₩12,260 | ₩12,420 | +1.31% | 1.7만 |
|---|
| 2025.11.28 | ₩12,390 | ₩12,390 | ₩12,160 | ₩12,380 | -0.08% | 1.5만 |
|---|
| 2025.11.27 | ₩12,250 | ₩12,310 | ₩12,100 | ₩12,270 | +0.16% | 9.6천 |
|---|
| 2025.11.26 | ₩12,020 | ₩12,210 | ₩11,990 | ₩12,200 | +1.50% | 2만 |
|---|
| 2025.11.25 | ₩12,030 | ₩12,380 | ₩11,930 | ₩12,040 | +0.08% | 2.1만 |
|---|
| 2025.11.24 | ₩12,110 | ₩12,300 | ₩12,010 | ₩12,040 | -0.58% | 1.6만 |
|---|
| 2025.11.21 | ₩12,070 | ₩12,370 | ₩12,070 | ₩12,100 | +0.25% | 1.6만 |
|---|
| 2025.11.20 | ₩12,270 | ₩12,560 | ₩12,270 | ₩12,520 | +2.04% | 1.3만 |
|---|
| 2025.11.19 | ₩12,180 | ₩12,480 | ₩12,100 | ₩12,250 | +0.57% | 1.8만 |
|---|
| 2025.11.18 | ₩12,700 | ₩12,820 | ₩12,190 | ₩12,300 | -3.15% | 4.6만 |
|---|
| 2025.11.17 | ₩13,160 | ₩13,180 | ₩12,680 | ₩12,800 | -2.74% | 2만 |
|---|
| 2025.11.14 | ₩13,260 | ₩13,300 | ₩12,840 | ₩12,860 | -3.02% | 3만 |
|---|
| 2025.11.13 | ₩13,210 | ₩13,420 | ₩13,200 | ₩13,300 | +0.68% | 2.2만 |
|---|
| 2025.11.12 | ₩13,010 | ₩13,450 | ₩13,010 | ₩13,430 | +3.23% | 1.7만 |
|---|
| 2025.11.11 | ₩13,160 | ₩13,700 | ₩13,090 | ₩13,110 | -0.38% | 2.3만 |
|---|
| 2025.11.10 | ₩12,890 | ₩13,300 | ₩12,840 | ₩13,280 | +3.03% | 2.4만 |
|---|
| 2025.11.07 | ₩13,020 | ₩13,360 | ₩12,760 | ₩12,950 | -0.54% | 5.2만 |
|---|
| 2025.11.06 | ₩13,670 | ₩13,670 | ₩13,260 | ₩13,360 | -2.27% | 2.6만 |
|---|
| 2025.11.05 | ₩13,630 | ₩14,210 | ₩13,020 | ₩13,370 | -1.91% | 9.2만 |
|---|
| 2025.11.04 | ₩13,640 | ₩13,900 | ₩13,490 | ₩13,630 | -0.07% | 3.6만 |
|---|
| 2025.11.03 | ₩13,730 | ₩14,050 | ₩13,520 | ₩13,640 | -0.66% | 6만 |
|---|
| 2025.10.31 | ₩14,160 | ₩14,160 | ₩13,840 | ₩13,990 | -1.20% | 3.1만 |
|---|
| 2025.10.30 | ₩14,720 | ₩14,900 | ₩13,920 | ₩14,000 | -4.89% | 10.1만 |
|---|
| 2025.10.29 | ₩15,000 | ₩15,130 | ₩14,620 | ₩14,720 | -1.87% | 5만 |
|---|
| 2025.10.28 | ₩14,500 | ₩14,800 | ₩14,320 | ₩14,750 | +1.72% | 6.3만 |
|---|
| 2025.10.27 | ₩14,800 | ₩15,360 | ₩14,440 | ₩14,560 | -1.62% | 17.5만 |
|---|
| 2025.10.24 | ₩14,650 | ₩15,010 | ₩14,600 | ₩14,730 | +0.55% | 7.9만 |
|---|
| 2025.10.23 | ₩14,950 | ₩15,000 | ₩14,320 | ₩14,590 | -2.41% | 8.5만 |
|---|
| 2025.10.22 | ₩14,850 | ₩15,160 | ₩14,660 | ₩14,940 | +0.61% | 8.7만 |
|---|
| 2025.10.21 | ₩14,810 | ₩15,470 | ₩14,680 | ₩14,850 | +0.27% | 19.2만 |
|---|
| 2025.10.20 | ₩14,690 | ₩15,560 | ₩13,980 | ₩15,270 | +3.95% | 34.2만 |
|---|
| 2025.10.17 | ₩14,400 | ₩16,360 | ₩14,400 | ₩14,760 | +2.50% | 88.7만 |
|---|
| 2025.10.16 | ₩15,370 | ₩15,560 | ₩14,680 | ₩14,740 | -4.10% | 29.1만 |
|---|
| 2025.10.15 | ₩15,720 | ₩16,000 | ₩15,120 | ₩15,370 | -2.23% | 40.7만 |
|---|
| 2025.10.14 | ₩13,700 | ₩17,190 | ₩13,280 | ₩15,280 | +11.53% | 470.2만 |
|---|
| 2025.10.13 | ₩11,060 | ₩14,360 | ₩10,940 | ₩13,970 | +26.31% | 225.8만 |
|---|
| 2025.10.10 | ₩11,280 | ₩11,430 | ₩10,950 | ₩11,060 | -1.95% | 3.4만 |
|---|